Taylor Wimpey PLC (TW)

TW
🏛️ イギリス →
99.60
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 98.70 98.80 98.45 98.59 107.3K
08:01 98.50 98.68 98.20 98.68 60.4K
08:02 98.53 98.59 98.53 98.59 15.0K
08:03 98.62 98.74 98.61 98.74 40.6K
08:04 98.62 98.62 98.62 98.62 14.5K
08:05 98.62 98.80 98.62 98.80 17.8K
08:07 98.94 98.94 98.80 98.80 16.6K
08:09 98.80 98.86 98.80 98.86 3.9K
08:10 98.84 98.84 98.74 98.82 21.5K
08:11 98.86 99.00 98.86 98.92 11.4K
08:12 99.00 99.00 98.93 99.00 1.6K
08:13 99.00 99.00 99.00 99.00 0.1K
08:14 99.00 99.00 99.00 99.00 1.1K
08:15 98.70 99.02 98.70 99.02 100.0K
08:16 99.02 99.02 98.94 98.94 17.4K
08:17 98.89 98.90 98.82 98.89 15.5K
08:18 98.90 99.00 98.90 99.00 16.5K
08:19 98.98 99.03 98.90 99.03 3.5K
08:20 99.10 99.26 99.10 99.26 29.8K
08:21 99.24 99.32 99.23 99.30 12.8K
08:22 99.18 99.18 99.10 99.14 18.3K
08:23 99.11 99.11 99.10 99.10 2.1K
08:24 99.24 99.26 99.16 99.16 7.7K
08:25 99.10 99.10 99.10 99.10 16.5K
08:26 99.05 99.16 99.05 99.05 7.9K
08:27 99.07 99.07 99.00 99.00 1.1K
08:28 99.14 99.14 99.11 99.11 15.4K
08:29 99.10 99.14 99.06 99.12 6.9K
08:30 99.09 99.31 99.09 99.31 11.7K
08:31 99.33 99.40 99.26 99.26 4.2K
08:32 99.27 99.28 99.25 99.25 7.9K
08:33 99.28 99.39 99.25 99.25 50.1K
08:34 99.18 99.34 99.18 99.26 18.7K
08:35 99.42 99.48 99.42 99.48 1.3K
08:36 99.46 99.46 99.34 99.38 3.5K
08:37 99.37 99.44 99.37 99.44 18.8K
08:38 99.38 99.44 99.38 99.42 47.0K
08:39 99.44 99.50 99.42 99.50 16.5K
08:40 99.36 99.36 99.36 99.36 23.2K
08:41 99.33 99.33 99.33 99.33 3.5K
08:42 99.33 99.33 99.33 99.33 2.0K
08:43 99.40 99.40 99.40 99.40 0.0K
08:44 99.34 99.35 99.33 99.35 4.6K
08:45 99.34 99.34 99.28 99.28 6.4K
08:46 99.24 99.24 99.18 99.18 10.5K
08:47 99.16 99.16 99.15 99.15 0.1K
08:48 99.10 99.12 99.10 99.12 6.5K
08:49 99.12 99.12 99.08 99.08 4.3K
08:50 99.12 99.16 99.12 99.16 8.1K
08:51 99.12 99.12 99.12 99.12 5.7K
08:52 99.07 99.12 99.07 99.11 8.5K
08:53 99.10 99.11 99.04 99.04 1.4K
08:54 99.00 99.00 98.97 99.00 11.4K
08:55 98.94 98.94 98.91 98.94 9.7K
08:57 98.88 98.88 98.84 98.84 1.3K
08:58 98.86 98.86 98.86 98.86 11.4K
08:59 98.88 98.88 98.88 98.88 12.6K
09:00 98.88 98.90 98.88 98.90 1.3K
09:02 98.83 98.83 98.82 98.82 16.2K
09:03 98.86 98.86 98.79 98.84 23.5K
09:04 98.85 98.85 98.85 98.85 16.2K
09:05 98.88 98.94 98.88 98.94 23.8K
09:06 98.96 98.97 98.88 98.88 18.9K
09:07 98.86 98.90 98.86 98.90 1.5K
09:08 98.85 98.90 98.85 98.85 10.8K
09:09 98.90 99.00 98.90 99.00 2.7K
09:10 99.00 99.07 98.97 98.97 12.8K
09:11 99.04 99.06 98.99 99.02 6.4K
09:12 99.06 99.06 99.06 99.06 5.5K
09:13 99.10 99.10 99.10 99.10 0.1K
09:14 99.06 99.06 99.03 99.03 7.5K
09:15 99.10 99.10 99.04 99.04 11.2K
09:16 99.04 99.04 99.04 99.04 0.8K
09:17 99.08 99.08 99.05 99.05 0.3K
09:18 99.08 99.08 99.07 99.07 7.6K
09:19 99.10 99.10 99.02 99.06 10.9K
09:20 99.06 99.08 99.06 99.08 0.0K
09:21 99.07 99.07 99.03 99.03 3.0K
09:22 99.04 99.06 99.01 99.06 1.6K
09:23 99.02 99.08 99.02 99.08 28.4K
09:24 99.00 99.00 98.90 98.90 13.4K
09:25 98.95 98.95 98.92 98.92 48.3K
09:26 98.98 98.98 98.90 98.90 5.8K
09:27 98.90 98.90 98.90 98.90 5.6K
09:28 98.92 98.92 98.88 98.91 6.3K
09:29 98.88 98.88 98.88 98.88 1.0K
09:30 98.88 98.94 98.86 98.86 7.9K
09:31 98.86 98.86 98.80 98.83 7.7K
09:32 98.86 98.86 98.80 98.84 7.5K
09:33 98.78 98.78 98.78 98.78 12.9K
09:35 98.82 98.82 98.80 98.80 5.3K
09:36 98.80 98.80 98.80 98.80 104.5K
09:37 98.82 98.83 98.81 98.83 123.4K
09:38 98.78 98.80 98.76 98.76 53.0K
09:39 98.80 98.86 98.80 98.86 1.9K
09:40 98.86 98.86 98.86 98.86 5.7K
09:41 98.84 98.84 98.82 98.84 4.6K
09:43 98.78 98.83 98.78 98.78 112.2K
09:44 98.83 98.83 98.83 98.83 4.6K
09:45 98.86 98.90 98.86 98.90 4.1K
09:46 98.90 98.90 98.85 98.90 1.1K
09:47 98.83 98.83 98.83 98.83 12.1K
09:48 98.80 98.82 98.76 98.82 3.1K
09:49 98.79 98.83 98.79 98.83 49.3K
09:50 98.83 98.83 98.83 98.83 10.0K
09:51 98.86 98.86 98.81 98.81 4.3K
09:52 98.86 98.86 98.81 98.83 9.1K
09:53 98.82 98.82 98.78 98.78 2.5K
09:54 98.82 98.82 98.82 98.82 0.7K
09:55 98.83 98.86 98.83 98.86 14.3K
09:56 98.88 98.90 98.88 98.90 0.2K
09:58 98.83 98.83 98.83 98.83 1.0K
09:59 98.80 98.80 98.78 98.78 20.4K
10:00 98.78 98.80 98.76 98.80 64.2K
10:01 98.80 98.84 98.80 98.84 108.9K
10:02 98.80 98.84 98.80 98.84 16.2K
10:03 98.86 98.87 98.86 98.87 12.9K
10:04 98.84 98.84 98.80 98.80 11.2K
10:05 98.76 98.82 98.76 98.82 39.0K
10:06 98.80 98.86 98.80 98.83 106.3K
10:07 98.86 98.88 98.86 98.88 16.1K
10:08 98.88 98.88 98.88 98.88 0.0K
10:09 98.86 98.91 98.86 98.91 17.8K
10:10 98.85 98.88 98.85 98.88 1.6K
10:11 98.85 98.85 98.85 98.85 0.7K
10:12 98.88 98.88 98.80 98.80 3.7K
10:13 98.74 98.78 98.74 98.78 115.4K
10:14 98.82 98.82 98.78 98.78 147.7K
10:15 98.80 98.82 98.80 98.82 19.3K
10:16 98.84 98.84 98.82 98.82 16.1K
10:17 98.86 98.95 98.86 98.95 112.0K
10:18 98.96 98.96 98.96 98.96 0.0K
10:19 98.86 98.91 98.86 98.90 3.8K
10:20 98.90 98.90 98.86 98.86 4.3K
10:21 98.84 98.88 98.78 98.78 111.6K
10:22 98.78 98.78 98.68 98.70 526.7K
10:23 98.76 98.78 98.75 98.76 62.8K
10:24 98.76 98.78 98.74 98.76 146.0K
10:25 98.76 98.78 98.74 98.78 506.2K
10:26 98.76 98.86 98.76 98.84 12.3K
10:27 98.86 98.86 98.84 98.86 15.3K
10:28 98.86 98.86 98.86 98.86 2.5K
10:29 98.88 98.88 98.86 98.86 7.0K
10:30 98.85 98.85 98.85 98.85 10.1K
10:31 98.85 98.88 98.85 98.88 15.4K
10:32 98.88 98.88 98.82 98.82 0.1K
10:33 98.80 98.80 98.78 98.80 37.3K
10:34 98.80 98.80 98.76 98.80 48.9K
10:35 98.80 98.80 98.80 98.80 1.7K
10:36 98.82 98.82 98.80 98.80 0.4K
10:37 98.82 98.82 98.80 98.80 6.5K
10:38 98.82 98.82 98.78 98.78 25.6K
10:39 98.79 98.79 98.79 98.79 2.0K
10:40 98.78 98.78 98.76 98.76 19.9K
10:41 98.74 98.78 98.74 98.78 170.8K
10:42 98.80 98.80 98.78 98.79 5.0K
10:43 98.80 98.82 98.78 98.78 219.1K
10:44 98.80 98.80 98.80 98.80 0.5K
10:45 98.82 98.82 98.82 98.82 12.2K
10:46 98.84 98.88 98.84 98.88 28.6K
10:47 98.94 98.94 98.82 98.82 14.9K
10:48 98.88 98.88 98.88 98.88 1.0K
10:49 98.88 98.89 98.86 98.89 31.9K
10:51 98.90 98.90 98.90 98.90 0.3K
10:52 98.86 98.86 98.86 98.86 0.0K
10:53 98.88 98.90 98.88 98.90 3.5K
10:55 98.90 98.90 98.90 98.90 0.1K
10:56 98.83 98.83 98.81 98.81 10.9K
10:57 98.86 98.86 98.78 98.78 7.0K
10:58 98.78 98.80 98.78 98.80 3.6K
11:00 98.80 98.80 98.76 98.76 58.3K
11:01 98.80 98.84 98.80 98.84 85.6K
11:02 98.78 98.78 98.76 98.76 85.0K
11:03 98.72 98.77 98.70 98.72 547.8K
11:04 98.72 98.73 98.72 98.72 6.6K
11:05 98.73 98.74 98.73 98.74 1.5K
11:06 98.72 98.76 98.72 98.76 10.8K
11:07 98.78 98.78 98.74 98.74 11.9K
11:08 98.76 98.78 98.76 98.78 1.1K
11:09 98.78 98.79 98.75 98.79 107.8K
11:10 98.72 98.75 98.70 98.75 9.1K
11:11 98.78 98.78 98.72 98.72 3.1K
11:12 98.66 98.68 98.66 98.68 257.2K
11:13 98.68 98.68 98.66 98.68 306.9K
11:14 98.70 98.74 98.70 98.72 15.6K
11:15 98.78 98.78 98.78 98.78 0.1K
11:16 98.81 98.81 98.77 98.77 106.2K
11:18 98.78 98.80 98.78 98.78 215.7K
11:19 98.82 98.82 98.82 98.82 0.0K
11:20 98.78 98.80 98.78 98.80 109.7K
11:22 98.80 98.82 98.80 98.80 19.1K
11:23 98.82 98.82 98.81 98.81 0.9K
11:24 98.81 98.81 98.81 98.81 0.4K
11:25 98.81 98.81 98.81 98.81 0.5K
11:26 98.82 98.82 98.80 98.80 10.8K
11:27 98.82 98.82 98.82 98.82 0.0K
11:28 98.81 98.81 98.81 98.81 2.5K
11:29 98.80 98.80 98.80 98.80 10.0K
11:30 98.80 98.84 98.80 98.84 154.1K
11:31 98.82 98.82 98.82 98.82 1.5K
11:32 98.82 98.82 98.80 98.82 18.4K
11:33 98.82 98.84 98.82 98.84 0.6K
11:34 98.84 98.84 98.84 98.84 0.1K
11:35 98.83 98.84 98.82 98.84 18.6K
11:36 98.83 98.83 98.82 98.82 0.8K
11:37 98.84 98.84 98.84 98.84 0.0K
11:38 98.83 99.00 98.83 98.84 28.6K
11:39 98.84 98.86 98.84 98.85 8.1K
11:40 98.86 98.86 98.78 98.78 69.4K
11:41 98.80 98.80 98.76 98.76 0.0K
11:42 98.80 98.84 98.80 98.84 14.4K
11:43 98.86 98.89 98.86 98.89 5.4K
11:44 98.88 98.88 98.88 98.88 10.1K
11:45 98.92 98.93 98.92 98.92 64.2K
11:46 98.94 98.94 98.94 98.94 0.0K
11:47 98.94 98.94 98.86 98.86 2.8K
11:48 98.88 98.88 98.88 98.88 0.9K
11:49 98.92 98.94 98.92 98.92 7.7K
11:50 98.93 98.96 98.93 98.96 14.4K
11:51 98.96 98.97 98.96 98.97 2.1K
11:52 99.02 99.02 99.02 99.02 0.0K
11:54 99.00 99.04 99.00 99.04 8.0K
11:57 99.00 99.00 98.96 98.96 2.9K
11:58 99.04 99.04 99.04 99.04 0.0K
11:59 99.00 99.02 98.98 98.98 10.1K
12:00 99.04 99.08 99.04 99.04 14.6K
12:01 99.06 99.08 99.06 99.08 0.0K
12:03 99.00 99.00 99.00 99.00 4.8K
12:05 99.00 99.00 99.00 99.00 0.2K
12:06 98.92 98.96 98.90 98.96 10.0K
12:09 98.98 99.04 98.98 99.04 8.7K
12:10 99.08 99.08 99.08 99.08 0.0K
12:12 99.02 99.02 99.02 99.02 1.0K
12:13 99.03 99.03 99.02 99.03 2.2K
12:15 99.03 99.03 99.01 99.01 1.1K
12:16 99.01 99.04 98.98 98.98 3.3K
12:17 98.98 98.98 98.98 98.98 0.0K
12:18 98.98 99.04 98.98 99.04 1.2K
12:19 99.04 99.04 99.04 99.04 0.7K
12:20 99.06 99.06 99.06 99.06 0.1K
12:21 98.98 98.98 98.98 98.98 3.3K
12:22 99.01 99.04 99.01 99.04 1.9K
12:23 99.01 99.01 98.99 98.99 16.5K
12:24 98.98 99.00 98.98 99.00 20.1K
12:25 99.04 99.04 99.04 99.04 0.0K
12:26 98.98 99.04 98.98 99.04 23.5K
12:27 99.10 99.13 99.10 99.13 10.7K
12:29 99.18 99.18 99.14 99.18 1.5K
12:30 99.18 99.18 99.13 99.13 2.1K
12:31 99.16 99.16 99.12 99.16 19.0K
12:32 99.16 99.16 99.16 99.16 0.1K
12:34 99.16 99.18 99.16 99.18 7.3K
12:35 99.20 99.20 99.18 99.18 2.5K
12:36 99.20 99.20 99.20 99.20 0.5K
12:37 99.16 99.16 99.14 99.14 0.3K
12:38 99.14 99.20 99.14 99.20 13.9K
12:39 99.22 99.22 99.16 99.16 0.6K
12:40 99.18 99.22 99.18 99.20 19.3K
12:41 99.23 99.23 99.16 99.16 5.7K
12:42 99.18 99.20 99.18 99.20 1.5K
12:43 99.16 99.16 99.16 99.16 0.1K
12:44 99.22 99.22 99.22 99.22 0.1K
12:45 99.16 99.16 99.14 99.14 1.6K
12:46 99.24 99.24 99.18 99.18 5.1K
12:47 99.22 99.22 99.22 99.22 0.2K
12:48 99.22 99.22 99.22 99.22 0.0K
12:49 99.14 99.14 99.12 99.12 11.9K
12:50 99.15 99.15 99.15 99.15 5.0K
12:51 99.18 99.18 99.16 99.16 24.4K
12:52 99.15 99.26 99.15 99.26 4.2K
12:53 99.26 99.26 99.26 99.26 0.0K
12:54 99.18 99.38 99.18 99.38 11.3K
12:55 99.38 99.38 99.38 99.38 1.6K
12:56 99.32 99.32 99.32 99.32 1.6K
12:57 99.34 99.38 99.34 99.38 8.0K
12:58 99.38 99.44 99.38 99.44 8.2K
12:59 99.44 99.46 99.38 99.46 0.3K
13:00 99.46 99.46 99.46 99.46 0.0K
13:01 99.46 99.46 99.42 99.42 0.5K
13:02 99.46 99.46 99.38 99.41 21.3K
13:03 99.41 99.41 99.38 99.38 2.5K
13:04 99.41 99.41 99.38 99.38 5.5K
13:05 99.44 99.44 99.36 99.36 5.5K
13:06 99.34 99.40 99.34 99.40 14.8K
13:07 99.38 99.38 99.30 99.30 0.0K
13:08 99.40 99.40 99.32 99.32 0.1K
13:09 99.40 99.40 99.37 99.37 10.0K
13:10 99.40 99.40 99.32 99.40 1.0K
13:11 99.40 99.40 99.28 99.34 6.7K
13:12 99.26 99.26 99.26 99.26 0.0K
13:13 99.26 99.26 99.26 99.26 1.0K
13:14 99.26 99.26 99.26 99.26 5.3K
13:15 99.30 99.30 99.26 99.26 0.1K
13:16 99.29 99.29 99.26 99.26 1.7K
13:17 99.20 99.20 99.18 99.19 4.5K
13:18 99.26 99.28 99.24 99.24 11.4K
13:19 99.28 99.28 99.28 99.28 0.2K
13:20 99.26 99.26 99.26 99.26 1.1K
13:21 99.28 99.28 99.28 99.28 9.0K
13:22 99.32 99.36 99.32 99.36 5.7K
13:23 99.38 99.38 99.38 99.38 3.3K
13:24 99.35 99.35 99.35 99.35 0.0K
13:25 99.42 99.42 99.37 99.40 37.1K
13:26 99.41 99.44 99.41 99.44 22.7K
13:27 99.44 99.44 99.44 99.44 0.0K
13:29 99.42 99.44 99.40 99.44 31.4K
13:30 99.38 99.40 99.36 99.36 13.3K
13:31 99.30 99.30 99.30 99.30 0.0K
13:32 99.33 99.40 99.33 99.40 0.5K
13:33 99.36 99.38 99.36 99.38 14.1K
13:34 99.44 99.44 99.44 99.44 0.1K
13:35 99.46 99.46 99.41 99.41 2.7K
13:36 99.44 99.44 99.44 99.44 0.0K
13:37 99.44 99.44 99.44 99.44 2.7K
13:38 99.42 99.42 99.40 99.40 1.0K
13:39 99.42 99.42 99.42 99.42 4.5K
13:40 99.42 99.46 99.42 99.46 4.3K
13:41 99.46 99.46 99.46 99.46 16.7K
13:42 99.46 99.46 99.46 99.46 4.9K
13:43 99.42 99.48 99.42 99.42 0.8K
13:44 99.42 99.46 99.42 99.46 0.1K
13:45 99.38 99.38 99.38 99.38 4.1K
13:46 99.40 99.52 99.36 99.52 7.1K
13:47 99.49 99.49 99.49 99.49 0.7K
13:48 99.49 99.52 99.48 99.48 24.9K
13:49 99.52 99.52 99.52 99.52 0.0K
13:50 99.44 99.50 99.43 99.43 1.3K
13:52 99.43 99.43 99.42 99.42 55.7K
13:53 99.46 99.46 99.42 99.42 0.2K
13:54 99.42 99.42 99.42 99.42 0.6K
13:56 99.46 99.50 99.44 99.50 66.9K
13:57 99.54 99.54 99.53 99.53 134.1K
13:58 99.54 99.54 99.50 99.50 30.1K
13:59 99.47 99.47 99.47 99.47 2.7K
14:00 99.52 99.56 99.48 99.48 7.6K
14:01 99.52 99.52 99.52 99.52 14.9K
14:02 99.48 99.56 99.48 99.56 1.8K
14:03 99.60 99.60 99.60 99.60 0.2K
14:04 99.50 99.50 99.50 99.50 1.7K
14:05 99.50 99.50 99.42 99.42 30.7K
14:06 99.48 99.48 99.45 99.45 0.1K
14:07 99.48 99.48 99.48 99.48 67.9K
14:08 99.48 99.48 99.48 99.48 8.7K
14:09 99.44 99.50 99.44 99.50 3.6K
14:10 99.50 99.56 99.50 99.56 3.9K
14:11 99.60 99.62 99.60 99.62 9.4K
14:13 99.58 99.66 99.58 99.62 47.4K
14:15 99.58 99.62 99.58 99.62 0.8K
14:16 99.66 99.66 99.64 99.64 2.1K
14:17 99.68 99.68 99.64 99.64 2.6K
14:18 99.61 99.61 99.60 99.60 20.5K
14:19 99.62 99.67 99.62 99.67 14.7K
14:20 99.62 99.62 99.62 99.62 0.2K
14:21 99.65 99.65 99.64 99.64 8.1K
14:22 99.64 99.66 99.64 99.66 2.0K
14:23 99.66 99.68 99.66 99.68 4.6K
14:24 99.68 99.68 99.60 99.60 5.6K
14:25 99.66 99.66 99.58 99.58 0.4K
14:26 99.61 99.61 99.60 99.60 2.7K
14:27 99.60 99.62 99.60 99.62 50.0K
14:28 99.60 99.60 99.56 99.56 10.1K
14:29 99.58 99.58 99.58 99.58 0.1K
14:30 99.58 99.58 99.52 99.55 18.0K
14:31 99.60 99.66 99.58 99.64 36.5K
14:32 99.65 99.70 99.62 99.66 82.1K
14:33 99.72 99.72 99.64 99.72 4.7K
14:34 99.69 99.69 99.66 99.66 18.3K
14:35 99.72 99.76 99.69 99.76 5.5K
14:36 99.64 99.74 99.64 99.74 17.4K
14:37 99.76 99.80 99.76 99.80 2.3K
14:38 99.69 99.69 99.69 99.69 4.4K
14:39 99.70 99.70 99.66 99.66 0.4K
14:40 99.74 99.74 99.64 99.64 6.2K
14:41 99.70 99.78 99.70 99.78 11.1K
14:42 99.78 99.78 99.71 99.71 2.5K
14:43 99.68 99.68 99.68 99.68 0.9K
14:44 99.60 99.70 99.60 99.70 75.8K
14:46 99.70 99.72 99.70 99.72 9.3K
14:47 99.76 99.76 99.73 99.73 7.1K
14:48 99.70 99.82 99.70 99.76 43.4K
14:49 99.82 99.82 99.77 99.77 8.0K
14:50 99.80 99.83 99.77 99.83 50.3K
14:51 99.84 99.84 99.74 99.74 3.6K
14:52 99.72 99.76 99.72 99.76 6.4K
14:53 99.80 99.80 99.78 99.78 4.2K
14:54 99.80 99.84 99.76 99.76 18.2K
14:55 99.72 99.76 99.72 99.76 6.1K
14:57 99.69 99.75 99.69 99.75 0.2K
14:59 99.72 99.72 99.72 99.72 5.0K
15:00 99.66 99.69 99.50 99.50 20.1K
15:01 99.54 99.54 99.50 99.54 7.9K
15:02 99.50 99.50 99.47 99.47 22.5K
15:03 99.40 99.70 99.40 99.70 47.1K
15:04 99.66 99.66 99.61 99.61 55.0K
15:05 99.66 99.70 99.66 99.66 0.4K
15:06 99.69 99.72 99.69 99.72 23.4K
15:07 99.74 99.77 99.74 99.74 20.1K
15:08 99.78 99.78 99.69 99.76 47.4K
15:09 99.70 99.76 99.70 99.76 24.3K
15:10 99.76 99.76 99.74 99.76 2.4K
15:11 99.74 99.84 99.74 99.84 42.5K
15:12 99.86 99.86 99.79 99.79 19.5K
15:13 99.74 99.79 99.74 99.79 2.3K
15:14 99.78 99.80 99.76 99.80 1.6K
15:15 99.77 99.77 99.74 99.74 21.8K
15:16 99.74 99.76 99.74 99.76 6.7K
15:17 99.72 99.80 99.72 99.80 2.1K
15:18 99.86 99.86 99.80 99.80 0.3K
15:19 99.81 99.84 99.75 99.78 61.7K
15:20 99.80 99.80 99.70 99.70 8.8K
15:21 99.73 99.73 99.73 99.73 5.0K
15:22 99.76 99.76 99.74 99.74 1.6K
15:23 99.74 99.74 99.74 99.74 0.9K
15:24 99.74 99.74 99.72 99.72 8.6K
15:25 99.74 99.80 99.72 99.79 27.6K
15:26 99.84 99.86 99.84 99.86 27.4K
15:27 99.80 99.86 99.80 99.82 16.0K
15:28 99.76 99.77 99.74 99.74 9.1K
15:29 99.73 99.76 99.73 99.76 11.6K
15:31 99.63 99.64 99.60 99.60 18.2K
15:32 99.63 99.63 99.60 99.60 60.7K
15:33 99.64 99.66 99.61 99.61 44.5K
15:34 99.64 99.64 99.64 99.64 2.9K
15:35 99.60 99.60 99.57 99.57 26.9K
15:36 99.60 99.60 99.60 99.60 3.3K
15:37 99.62 99.62 99.62 99.62 0.7K
15:38 99.60 99.62 99.57 99.57 24.9K
15:40 99.62 99.62 99.62 99.62 4.5K
15:41 99.66 99.66 99.66 99.66 0.0K
15:42 99.60 99.70 99.60 99.70 18.0K
15:43 99.68 99.68 99.56 99.56 49.3K
15:44 99.58 99.58 99.57 99.57 4.5K
15:45 99.54 99.68 99.54 99.60 9.9K
15:46 99.63 99.64 99.62 99.64 11.9K
15:47 99.68 99.68 99.68 99.68 2.6K
15:48 99.67 99.70 99.67 99.70 1.5K
15:49 99.64 99.70 99.64 99.64 3.0K
15:50 99.72 99.78 99.72 99.77 14.1K
15:51 99.74 99.76 99.74 99.76 4.0K
15:52 99.76 99.78 99.76 99.76 10.0K
15:53 99.74 99.76 99.70 99.70 2.0K
15:54 99.70 99.70 99.70 99.70 3.2K
15:55 99.72 99.72 99.72 99.72 0.7K
15:56 99.70 99.72 99.70 99.72 2.8K
15:57 99.78 99.78 99.72 99.72 4.1K
15:59 99.70 99.70 99.70 99.70 4.4K
16:00 99.68 99.74 99.68 99.74 0.9K
16:02 99.72 99.74 99.72 99.74 11.0K
16:03 99.70 99.74 99.70 99.72 9.7K
16:04 99.71 99.76 99.70 99.73 5.6K
16:05 99.73 99.74 99.73 99.73 3.4K
16:06 99.73 99.73 99.71 99.71 9.5K
16:07 99.70 99.76 99.70 99.72 9.2K
16:08 99.72 99.74 99.72 99.74 16.2K
16:09 99.71 99.71 99.68 99.68 2.5K
16:10 99.72 99.72 99.72 99.72 39.9K
16:11 99.68 99.68 99.64 99.64 48.1K
16:12 99.65 99.68 99.64 99.68 14.7K
16:13 99.70 99.74 99.70 99.73 18.3K
16:14 99.74 99.78 99.72 99.78 21.0K
16:15 99.75 99.80 99.75 99.80 16.8K
16:16 99.80 99.80 99.80 99.80 0.1K
16:17 99.78 99.80 99.74 99.78 22.0K
16:18 99.72 99.76 99.70 99.70 5.4K
16:19 99.72 99.72 99.72 99.72 0.8K
16:20 99.70 99.74 99.70 99.73 37.4K
16:21 99.74 99.76 99.68 99.68 15.4K
16:22 99.70 99.70 99.69 99.69 8.3K
16:23 99.72 99.72 99.72 99.72 0.1K
16:24 99.67 99.70 99.67 99.70 5.1K
16:25 99.70 99.86 99.68 99.70 131.5K
16:26 99.70 99.70 99.68 99.70 19.0K
16:27 99.66 99.72 99.66 99.72 19.0K
16:28 99.66 99.68 99.66 99.66 14.5K
16:29 99.68 99.68 99.62 99.62 28.9K
16:35 99.52 99.52 99.52 99.52 4,890.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 98.20 99.90 98.20 99.60 8.2M
2025-09-25 99.14 99.44 98.20 98.48 15.2M
2025-09-24 98.64 99.88 98.20 99.52 15.0M
2025-09-23 97.32 99.64 97.22 98.80 21.4M
2025-09-22 98.84 99.00 96.72 97.18 15.7M
2025-09-19 99.54 99.54 97.68 98.70 128.5M
2025-09-18 98.56 99.60 98.08 99.22 20.6M
2025-09-17 97.96 98.82 97.20 98.82 14.1M
2025-09-16 98.06 98.50 96.56 97.06 11.2M
2025-09-15 98.02 99.24 96.48 97.24 39.1M
2025-09-12 98.88 98.88 97.04 97.76 11.1M
2025-09-11 97.00 98.00 96.28 98.00 28.0M
2025-09-10 97.70 98.26 96.74 97.26 14.5M
2025-09-09 99.26 99.56 97.58 97.62 15.4M
2025-09-08 99.20 99.90 98.12 98.62 20.5M
2025-09-05 97.34 99.04 97.14 98.84 19.8M
2025-09-04 95.24 96.84 95.10 96.72 19.7M
2025-09-03 93.46 95.68 92.90 95.40 28.6M
2025-09-02 95.02 95.28 92.50 92.96 42.8M
2025-09-01 95.90 97.12 95.82 96.02 13.4M
2025-08-29 97.12 97.40 95.74 95.74 26.6M
2025-08-28 98.60 99.24 97.16 97.30 22.3M
2025-08-27 99.64 99.92 98.34 98.68 12.7M
2025-08-26 101.00 101.25 98.90 98.92 23.5M
2025-08-22 98.46 101.15 98.44 100.70 20.0M
2025-08-21 100.35 100.85 98.78 98.78 22.0M
2025-08-20 100.50 100.90 99.36 100.20 21.2M
2025-08-19 99.08 101.00 99.08 100.75 15.1M
2025-08-18 100.30 100.80 98.56 99.02 21.9M
2025-08-15 102.05 102.10 99.84 99.94 16.3M
2025-08-14 101.85 102.00 100.10 100.80 14.4M
2025-08-13 101.00 101.45 99.44 101.45 41.8M
2025-08-12 100.85 102.10 100.15 100.60 30.8M
2025-08-11 101.15 101.70 100.30 100.30 14.5M
2025-08-08 100.60 101.50 100.60 101.10 12.1M
2025-08-07 101.60 101.95 100.00 100.40 18.1M
2025-08-06 101.55 102.20 101.05 101.50 35.5M
2025-08-05 102.15 103.20 101.85 101.85 14.4M
2025-08-04 101.30 102.45 101.30 101.90 35.8M
2025-08-01 100.15 101.85 100.00 101.10 26.4M
2025-07-31 100.80 102.90 100.80 102.25 30.7M
2025-07-30 101.90 103.05 99.40 100.45 93.9M
2025-07-29 108.75 109.25 107.15 107.15 18.3M
2025-07-28 112.30 112.30 108.35 108.90 19.3M
2025-07-25 110.90 111.30 109.85 110.70 16.3M
2025-07-24 111.90 113.20 111.00 111.00 16.7M
2025-07-23 112.65 113.30 111.05 111.05 12.5M
2025-07-22 110.70 111.50 109.25 111.50 10.0M
2025-07-21 110.50 111.85 110.20 111.45 11.8M
2025-07-18 110.60 111.20 109.80 110.50 11.7M
2025-07-17 108.00 110.55 108.00 109.90 18.7M
2025-07-16 107.75 109.10 107.50 107.70 21.8M
2025-07-15 109.00 110.65 107.80 108.80 31.6M
2025-07-14 110.70 112.55 110.70 111.55 13.5M
2025-07-11 112.70 113.00 111.05 111.15 13.1M
2025-07-10 113.10 113.80 112.55 112.65 9.9M
2025-07-09 113.55 114.80 111.40 112.15 18.8M
2025-07-08 111.45 112.70 111.30 112.55 14.9M
2025-07-07 113.10 113.60 111.60 111.90 8.9M
2025-07-04 114.50 114.50 112.75 113.05 13.0M
2025-07-03 114.65 115.45 114.15 114.90 14.2M
2025-07-02 118.85 119.10 112.75 113.30 35.4M
2025-07-01 118.35 118.60 115.65 118.45 34.9M
2025-06-30 122.10 122.65 118.65 118.75 12.8M
2025-06-27 119.95 122.90 119.40 122.40 16.7M
2025-06-26 119.30 120.55 117.65 119.80 11.7M
2025-06-25 121.55 121.80 118.90 119.00 14.0M
2025-06-24 121.25 121.85 120.60 121.00 19.0M
2025-06-23 119.35 120.05 118.65 119.50 23.0M
2025-06-20 119.00 119.90 116.90 119.90 52.7M
2025-06-19 119.60 120.55 118.70 119.00 9.0M
2025-06-18 120.25 120.95 118.75 120.15 14.7M
2025-06-17 120.95 121.70 120.35 120.35 14.6M
2025-06-16 121.55 122.95 121.05 121.10 16.5M
2025-06-13 122.05 122.05 120.15 121.95 12.2M
2025-06-12 121.95 123.25 121.15 123.25 14.9M
2025-06-11 122.10 123.85 121.75 122.55 19.7M
2025-06-10 117.70 121.70 117.05 121.70 25.0M
2025-06-09 114.30 116.35 114.30 116.35 12.8M
2025-06-06 113.00 114.95 113.00 114.20 14.1M
2025-06-05 114.75 114.75 112.85 113.00 21.1M
2025-06-04 114.50 115.95 114.00 114.15 19.1M
2025-06-03 116.85 117.50 114.75 114.75 15.9M
2025-06-02 119.15 119.50 116.95 116.95 16.3M
2025-05-30 120.10 121.40 119.55 119.55 23.2M
2025-05-29 118.70 120.10 118.05 119.40 10.0M
2025-05-28 118.65 119.80 117.60 117.75 31.1M
2025-05-27 119.10 119.80 118.00 118.25 13.5M
2025-05-23 118.00 118.55 115.20 117.65 11.3M
2025-05-22 119.40 119.40 116.40 117.60 29.5M
2025-05-21 119.70 120.25 117.60 120.25 33.4M
2025-05-20 118.80 120.45 117.65 120.45 24.6M
2025-05-19 118.00 118.80 117.15 118.30 19.8M
2025-05-16 117.55 118.65 116.40 118.60 18.6M
2025-05-15 116.15 117.35 115.75 117.00 19.9M
2025-05-14 119.45 119.60 115.90 116.50 25.1M
2025-05-13 117.00 119.45 116.80 119.35 17.9M
2025-05-12 118.00 119.50 115.55 117.15 27.4M
2025-05-09 119.10 119.70 116.50 117.40 15.4M
2025-05-08 119.75 121.85 119.10 119.10 19.8M
2025-05-07 119.90 120.40 118.05 119.25 15.4M
2025-05-06 122.00 122.30 120.10 120.25 18.5M
2025-05-02 120.20 121.75 119.70 121.20 13.5M
2025-05-01 118.00 120.90 116.70 120.00 14.3M
2025-04-30 118.75 119.85 114.55 117.45 18.4M
2025-04-29 118.60 119.85 117.70 118.45 14.8M
2025-04-28 116.15 117.90 116.15 117.70 19.3M
2025-04-25 115.65 116.35 115.00 115.65 14.6M
2025-04-24 116.35 117.05 114.90 115.25 14.0M
2025-04-23 115.40 117.50 114.50 116.50 32.0M
2025-04-22 113.15 114.75 112.80 113.90 25.0M
2025-04-17 109.85 113.00 109.60 113.00 27.0M
2025-04-16 108.70 110.90 108.40 110.10 18.2M
2025-04-15 106.35 109.20 106.25 109.00 26.7M
2025-04-14 105.65 107.20 104.90 106.05 14.8M
2025-04-11 105.80 106.50 103.45 104.10 25.5M
2025-04-10 106.75 107.95 104.40 104.40 28.0M
2025-04-09 104.35 105.15 101.50 101.95 50.5M
2025-04-08 103.95 107.75 102.90 105.95 29.8M
2025-04-07 99.76 109.50 98.90 103.95 38.3M
2025-04-04 108.65 110.60 103.65 103.65 35.4M
2025-04-03 105.55 108.85 104.85 108.70 20.6M
2025-04-02 107.75 108.20 104.25 106.20 18.2M
2025-04-01 108.80 109.40 107.75 108.30 11.9M
2025-03-31 109.10 109.20 106.90 108.10 16.1M
2025-03-28 108.65 109.90 107.60 109.70 45.3M
2025-03-27 108.75 109.55 107.05 108.05 64.8M
2025-03-26 114.50 115.20 111.90 113.05 30.4M
2025-03-25 114.35 115.65 114.05 114.05 17.1M
2025-03-24 113.15 114.10 112.00 113.75 17.0M
2025-03-21 114.65 115.05 112.65 112.65 80.5M
2025-03-20 116.25 117.85 115.00 115.25 14.0M
2025-03-19 114.85 116.20 114.30 115.60 16.9M
2025-03-18 113.20 116.25 113.20 115.00 52.5M
2025-03-17 112.65 114.15 112.65 113.25 12.2M
2025-03-14 111.25 113.40 111.05 112.80 11.7M
2025-03-13 112.00 112.00 109.95 111.00 18.1M
2025-03-12 112.75 114.80 111.25 112.50 15.4M
2025-03-11 113.70 116.65 113.10 113.20 21.3M
2025-03-10 115.00 115.70 112.50 112.50 28.9M
2025-03-07 110.00 114.50 109.15 114.05 26.2M
2025-03-06 111.25 112.75 108.25 110.20 30.1M
2025-03-05 111.65 113.95 111.40 111.55 58.8M
2025-03-04 110.45 111.75 110.10 111.70 37.7M
2025-03-03 112.80 113.65 110.80 111.60 83.5M
2025-02-28 109.80 115.15 109.70 113.35 345.9M
2025-02-27 116.15 116.15 110.80 111.95 40.3M
2025-02-26 113.30 115.40 113.10 114.60 26.8M
2025-02-25 113.45 115.15 113.20 113.20 35.5M
2025-02-24 114.95 116.40 113.60 114.40 10.0M
2025-02-21 114.60 115.75 113.95 114.35 28.8M
2025-02-20 113.60 115.15 113.20 115.05 12.2M
2025-02-19 114.00 114.05 112.10 113.45 18.4M
2025-02-18 115.25 116.05 114.05 115.00 11.1M
2025-02-17 115.75 117.15 114.40 115.55 14.0M
2025-02-14 118.45 119.40 116.70 116.80 17.9M
2025-02-13 116.70 118.00 115.30 118.00 13.3M
2025-02-12 115.50 119.30 114.00 115.30 26.2M
2025-02-11 117.85 118.00 116.10 117.05 15.5M
2025-02-10 116.45 119.60 116.45 119.30 16.5M
2025-02-07 119.90 121.20 116.20 116.50 24.9M
2025-02-06 120.90 124.50 119.90 119.90 22.0M
2025-02-05 117.25 120.75 117.00 120.20 9.7M
2025-02-04 118.60 119.95 117.25 117.65 8.8M
2025-02-03 117.95 119.95 116.90 119.05 16.1M
2025-01-31 120.70 121.30 119.20 120.25 13.5M
2025-01-30 118.70 121.35 117.70 120.95 18.4M
2025-01-29 120.95 121.45 118.70 118.70 14.4M
2025-01-28 118.05 121.10 117.60 120.35 15.5M
2025-01-27 115.60 118.85 115.60 118.15 10.4M
2025-01-24 118.20 119.75 115.05 116.55 28.1M
2025-01-23 115.00 118.75 114.75 118.60 32.6M
2025-01-22 116.40 116.90 114.45 114.95 17.2M
2025-01-21 115.80 116.05 114.55 116.05 16.6M
2025-01-20 114.65 116.30 112.80 115.90 13.0M
2025-01-17 112.00 114.60 112.00 114.25 28.8M
2025-01-16 114.50 114.50 108.00 111.05 39.5M
2025-01-15 111.60 115.20 111.60 114.35 38.2M
2025-01-14 111.40 112.90 109.00 109.10 28.8M
2025-01-13 109.30 111.20 107.80 108.35 26.9M
2025-01-10 111.50 113.50 109.00 109.35 16.1M
2025-01-09 108.95 111.70 106.80 111.55 36.4M
2025-01-08 114.30 114.30 109.80 110.25 25.2M
2025-01-07 118.80 119.00 114.35 114.60 17.8M
2025-01-06 119.00 120.85 118.45 119.95 14.0M
2025-01-03 121.95 122.10 118.85 118.85 13.4M
2025-01-02 123.30 123.35 121.75 122.25 8.2M