Nordea Bank

NDAFI
🏛️ スウェーデン →
153.30
最終更新: 2025-10-03
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
09:00 153.60 153.95 153.60 153.95 27.6K
09:01 154.00 154.10 153.90 153.90 17.0K
09:02 154.00 154.00 153.75 153.75 1.9K
09:03 153.75 153.80 153.75 153.80 1.2K
09:04 153.95 154.05 153.85 153.85 2.0K
09:05 153.80 153.90 153.75 153.75 3.0K
09:06 153.70 153.85 153.70 153.80 7.1K
09:07 153.80 153.80 153.80 153.80 0.0K
09:08 153.85 153.90 153.85 153.85 0.8K
09:09 153.85 153.85 153.85 153.85 0.0K
09:10 153.85 153.95 153.80 153.90 2.1K
09:11 153.85 153.85 153.85 153.85 1.2K
09:12 153.90 154.00 153.90 153.95 6.6K
09:13 154.00 154.00 154.00 154.00 0.0K
09:14 154.00 154.05 154.00 154.05 0.5K
09:15 154.10 154.10 154.00 154.00 5.0K
09:16 154.00 154.00 154.00 154.00 0.1K
09:17 154.00 154.00 154.00 154.00 0.0K
09:19 154.10 154.10 154.00 154.00 2.1K
09:20 154.05 154.05 153.95 153.95 0.5K
09:21 153.95 154.05 153.95 154.05 1.1K
09:22 154.15 154.35 154.15 154.35 5.3K
09:23 154.35 154.50 154.30 154.50 11.0K
09:24 154.35 154.35 154.30 154.30 6.0K
09:25 154.30 154.30 154.15 154.15 1.0K
09:26 154.20 154.25 154.20 154.25 0.1K
09:27 154.25 154.30 154.25 154.30 0.4K
09:28 154.40 154.40 154.30 154.30 0.1K
09:29 154.30 154.30 154.25 154.30 13.1K
09:30 154.30 154.35 154.25 154.35 5.1K
09:31 154.30 154.30 154.15 154.20 2.4K
09:32 154.20 154.20 154.05 154.10 9.1K
09:33 154.00 154.00 154.00 154.00 1.7K
09:34 153.95 153.95 153.95 153.95 0.1K
09:35 153.90 153.90 153.80 153.80 1.3K
09:36 153.80 153.80 153.75 153.75 0.5K
09:37 153.70 153.70 153.70 153.70 0.0K
09:38 153.70 153.85 153.70 153.75 0.1K
09:39 153.70 153.70 153.70 153.70 0.3K
09:40 153.70 153.70 153.70 153.70 1.7K
09:41 153.60 153.70 153.60 153.70 1.8K
09:42 153.80 153.85 153.80 153.85 1.8K
09:43 153.85 153.85 153.85 153.85 0.1K
09:44 153.85 153.85 153.85 153.85 0.1K
09:45 153.85 153.85 153.80 153.85 1.1K
09:46 153.90 153.90 153.80 153.80 0.1K
09:47 153.90 153.90 153.90 153.90 0.0K
09:48 153.90 153.90 153.90 153.90 0.0K
09:49 153.90 153.90 153.80 153.90 0.3K
09:50 153.90 153.90 153.90 153.90 0.3K
09:51 153.75 153.80 153.75 153.80 1.3K
09:52 153.70 153.70 153.65 153.65 1.0K
09:53 153.60 153.65 153.60 153.65 4.7K
09:54 153.55 153.60 153.55 153.60 3.0K
09:55 153.50 153.50 153.45 153.45 3.5K
09:56 153.45 153.45 153.40 153.45 3.6K
09:57 153.45 153.50 153.45 153.50 2.7K
09:58 153.55 153.60 153.55 153.60 4.3K
09:59 153.65 153.70 153.65 153.70 1.0K
10:00 153.75 153.80 153.75 153.80 1.4K
10:01 153.85 153.85 153.75 153.75 0.0K
10:02 153.70 153.70 153.70 153.70 0.0K
10:03 153.65 153.65 153.60 153.60 0.8K
10:04 153.70 153.70 153.70 153.70 0.0K
10:05 153.70 153.70 153.60 153.60 1.1K
10:06 153.55 153.55 153.55 153.55 8.8K
10:07 153.55 153.55 153.50 153.55 0.1K
10:08 153.45 153.55 153.45 153.55 0.7K
10:09 153.55 153.55 153.45 153.55 0.1K
10:10 153.55 153.55 153.45 153.55 0.1K
10:11 153.40 153.40 153.40 153.40 0.4K
10:12 153.40 153.55 153.40 153.55 3.2K
10:13 153.60 153.70 153.55 153.70 0.8K
10:14 153.70 153.75 153.70 153.75 0.7K
10:15 153.70 153.75 153.70 153.75 0.5K
10:16 153.80 153.80 153.80 153.80 0.0K
10:18 153.75 153.75 153.70 153.70 0.8K
10:19 153.80 153.80 153.80 153.80 2.2K
10:20 153.85 153.85 153.80 153.80 1.2K
10:21 154.00 154.00 153.95 153.95 0.6K
10:22 153.90 153.90 153.90 153.90 0.0K
10:23 153.90 153.90 153.90 153.90 0.0K
10:24 153.90 153.90 153.90 153.90 0.1K
10:26 153.80 153.80 153.80 153.80 0.0K
10:27 153.75 153.75 153.75 153.75 0.0K
10:28 153.70 153.80 153.70 153.80 1.0K
10:30 153.75 153.75 153.75 153.75 0.9K
10:31 153.75 153.75 153.75 153.75 1.0K
10:32 153.75 153.75 153.75 153.75 0.0K
10:33 153.70 153.70 153.70 153.70 0.0K
10:34 153.70 153.75 153.70 153.75 1.0K
10:35 153.80 153.80 153.70 153.70 0.6K
10:37 153.80 153.80 153.80 153.80 0.0K
10:38 153.80 153.85 153.80 153.85 23.3K
10:39 153.90 153.90 153.90 153.90 0.2K
10:40 153.85 153.85 153.85 153.85 0.0K
10:42 153.80 153.85 153.80 153.85 5.4K
10:44 153.85 153.85 153.75 153.75 0.7K
10:46 153.75 153.75 153.75 153.75 0.0K
10:48 153.75 153.75 153.75 153.75 0.2K
10:49 153.70 153.70 153.70 153.70 2.1K
10:50 153.75 153.75 153.65 153.65 0.1K
10:51 153.65 153.70 153.60 153.60 1.4K
10:52 153.55 153.55 153.55 153.55 0.5K
10:53 153.60 153.65 153.60 153.65 6.3K
10:54 153.60 153.70 153.60 153.70 0.3K
10:55 153.70 153.75 153.70 153.75 3.4K
10:57 153.80 153.80 153.80 153.80 0.1K
10:58 153.80 153.80 153.80 153.80 0.0K
10:59 153.80 153.80 153.80 153.80 0.7K
11:00 153.85 153.85 153.80 153.80 0.7K
11:01 153.90 153.90 153.80 153.85 0.0K
11:04 153.80 153.80 153.80 153.80 0.0K
11:05 153.90 153.90 153.80 153.80 0.1K
11:06 153.90 153.95 153.90 153.95 1.8K
11:08 153.95 153.95 153.95 153.95 1.4K
11:09 153.90 153.90 153.80 153.80 0.7K
11:10 153.95 153.95 153.95 153.95 0.2K
11:12 154.00 154.00 153.95 153.95 1.3K
11:13 154.05 154.05 154.05 154.05 0.0K
11:15 154.00 154.00 154.00 154.00 0.6K
11:16 154.00 154.00 154.00 154.00 0.1K
11:17 154.00 154.00 153.95 153.95 3.2K
11:18 153.95 153.95 153.95 153.95 0.1K
11:19 153.90 154.00 153.90 154.00 0.4K
11:20 154.00 154.00 153.90 153.90 1.4K
11:21 153.90 153.90 153.85 153.85 0.4K
11:22 153.85 153.85 153.85 153.85 0.4K
11:23 153.85 153.85 153.85 153.85 1.0K
11:24 153.85 153.85 153.85 153.85 1.3K
11:25 153.85 153.85 153.80 153.80 1.6K
11:26 153.90 153.90 153.90 153.90 0.0K
11:28 153.90 153.90 153.90 153.90 0.0K
11:29 153.85 153.85 153.85 153.85 0.1K
11:30 153.80 153.80 153.80 153.80 0.1K
11:31 153.85 153.85 153.85 153.85 0.0K
11:33 153.80 153.80 153.80 153.80 0.4K
11:34 153.85 153.85 153.80 153.80 1.0K
11:35 153.85 153.85 153.80 153.80 0.2K
11:36 153.85 153.85 153.85 153.85 0.0K
11:38 153.85 153.85 153.85 153.85 0.9K
11:39 153.90 153.90 153.90 153.90 1.4K
11:40 153.90 153.90 153.90 153.90 0.0K
11:42 153.90 153.90 153.90 153.90 1.6K
11:43 153.90 153.90 153.90 153.90 0.8K
11:44 153.95 154.00 153.95 154.00 2.2K
11:46 154.00 154.05 154.00 154.00 1.8K
11:47 154.00 154.00 154.00 154.00 0.0K
11:48 153.95 153.95 153.95 153.95 0.3K
11:50 154.00 154.05 153.95 154.05 4.5K
11:53 154.05 154.05 154.05 154.05 2.2K
11:54 153.95 154.05 153.95 154.05 5.1K
11:55 154.00 154.00 154.00 154.00 4.6K
11:56 154.05 154.05 154.05 154.05 0.4K
11:57 154.05 154.05 154.05 154.05 1.0K
11:58 154.05 154.05 154.05 154.05 1.0K
11:59 154.05 154.10 154.00 154.10 1.6K
12:00 154.05 154.05 154.00 154.00 10.3K
12:01 154.05 154.05 153.95 154.00 0.0K
12:02 154.00 154.05 154.00 154.05 0.3K
12:03 153.95 153.95 153.95 153.95 1.2K
12:04 153.95 153.95 153.95 153.95 0.2K
12:07 154.00 154.00 154.00 154.00 0.0K
12:09 154.00 154.00 154.00 154.00 1.3K
12:10 154.05 154.10 154.05 154.10 1.5K
12:11 154.05 154.10 154.05 154.10 0.0K
12:12 154.10 154.10 154.10 154.10 0.0K
12:13 154.15 154.15 154.15 154.15 0.0K
12:14 154.20 154.25 154.20 154.25 0.2K
12:15 154.25 154.25 154.20 154.20 3.2K
12:17 154.30 154.35 154.30 154.35 0.5K
12:18 154.35 154.40 154.35 154.40 4.9K
12:19 154.40 154.45 154.40 154.45 6.0K
12:20 154.40 154.40 154.40 154.40 0.0K
12:21 154.35 154.35 154.35 154.35 0.4K
12:23 154.40 154.40 154.40 154.40 0.2K
12:24 154.40 154.40 154.30 154.30 2.5K
12:26 154.35 154.40 154.35 154.40 0.8K
12:27 154.35 154.35 154.30 154.30 0.6K
12:28 154.40 154.40 154.40 154.40 0.2K
12:30 154.55 154.55 154.55 154.55 37.6K
12:31 154.55 154.55 154.55 154.55 0.0K
12:32 154.55 154.55 154.55 154.55 0.2K
12:33 154.45 154.50 154.45 154.50 58.2K
12:34 154.45 154.45 154.45 154.45 2.9K
12:35 154.45 154.45 154.35 154.35 0.2K
12:36 154.40 154.45 154.40 154.45 7.5K
12:38 154.45 154.45 154.40 154.40 0.2K
12:39 154.40 154.40 154.35 154.35 0.3K
12:40 154.40 154.40 154.40 154.40 0.1K
12:41 154.35 154.35 154.35 154.35 0.1K
12:43 154.35 154.35 154.35 154.35 0.1K
12:44 154.30 154.30 154.25 154.25 1.7K
12:45 154.25 154.25 154.25 154.25 1.1K
12:46 154.15 154.15 154.15 154.15 1.2K
12:47 154.10 154.10 154.10 154.10 0.0K
12:48 154.10 154.10 154.05 154.05 0.1K
12:49 154.05 154.05 154.05 154.05 0.0K
12:50 154.05 154.05 154.05 154.05 0.5K
12:51 154.05 154.05 154.05 154.05 0.0K
12:53 154.05 154.05 154.05 154.05 0.0K
12:54 154.05 154.05 154.00 154.05 0.5K
12:55 154.00 154.00 154.00 154.00 0.0K
12:58 154.05 154.05 154.05 154.05 0.4K
12:59 154.05 154.10 154.05 154.10 1.5K
13:00 154.00 154.00 154.00 154.00 0.0K
13:02 153.90 153.90 153.90 153.90 2.9K
13:03 153.95 153.95 153.95 153.95 0.0K
13:04 153.95 153.95 153.95 153.95 1.9K
13:05 153.90 153.90 153.90 153.90 2.9K
13:06 153.95 154.00 153.95 154.00 1.0K
13:08 153.90 153.90 153.90 153.90 0.1K
13:09 154.00 154.00 154.00 154.00 0.2K
13:11 153.85 153.90 153.85 153.90 1.7K
13:12 153.90 153.90 153.85 153.85 0.1K
13:13 153.80 153.80 153.70 153.70 1.3K
13:14 153.70 153.75 153.70 153.75 1.0K
13:15 153.70 153.70 153.65 153.65 0.8K
13:16 153.65 153.70 153.65 153.70 0.4K
13:17 153.65 153.65 153.65 153.65 0.0K
13:18 153.65 153.65 153.60 153.60 0.1K
13:19 153.65 153.65 153.55 153.55 0.8K
13:21 153.55 153.55 153.55 153.55 0.2K
13:22 153.55 153.55 153.50 153.50 1.1K
13:23 153.45 153.45 153.35 153.35 1.6K
13:24 153.35 153.40 153.35 153.40 5.4K
13:25 153.45 153.45 153.45 153.45 1.2K
13:26 153.45 153.50 153.45 153.45 3.0K
13:27 153.45 153.45 153.45 153.45 0.6K
13:28 153.40 153.45 153.40 153.40 1.0K
13:29 153.45 153.45 153.40 153.40 0.2K
13:30 153.45 153.45 153.35 153.35 0.6K
13:31 153.35 153.35 153.30 153.35 0.8K
13:32 153.35 153.35 153.35 153.35 0.2K
13:33 153.35 153.35 153.35 153.35 1.1K
13:34 153.30 153.30 153.30 153.30 3.0K
13:35 153.35 153.35 153.35 153.35 0.2K
13:37 153.30 153.30 153.25 153.25 2.3K
13:38 153.20 153.25 153.20 153.25 3.5K
13:39 153.25 153.25 153.20 153.20 0.2K
13:40 153.25 153.25 153.20 153.25 1.1K
13:41 153.30 153.30 153.30 153.30 2.9K
13:42 153.30 153.30 153.30 153.30 0.0K
13:43 153.30 153.30 153.25 153.25 0.1K
13:44 153.25 153.25 153.20 153.20 1.1K
13:47 153.20 153.20 153.20 153.20 0.7K
13:48 153.25 153.25 153.20 153.20 2.1K
13:49 153.20 153.20 153.20 153.20 2.0K
13:50 153.20 153.20 153.20 153.20 0.3K
13:51 153.20 153.20 153.20 153.20 0.4K
13:52 153.15 153.15 153.15 153.15 0.0K
13:53 153.10 153.10 153.10 153.10 0.7K
13:54 153.05 153.10 153.05 153.05 1.8K
13:55 153.10 153.10 153.10 153.10 0.4K
13:56 153.05 153.05 153.05 153.05 0.3K
13:58 153.05 153.05 153.05 153.05 1.0K
13:59 153.05 153.05 152.95 153.05 8.8K
14:00 153.05 153.05 153.05 153.05 0.0K
14:01 153.05 153.10 153.05 153.10 0.7K
14:02 153.05 153.05 153.05 153.05 0.0K
14:04 153.10 153.10 153.10 153.10 0.0K
14:06 153.15 153.15 153.15 153.15 2.6K
14:08 153.15 153.15 153.15 153.15 0.1K
14:09 153.10 153.15 153.10 153.15 0.5K
14:10 153.15 153.20 153.15 153.20 0.1K
14:11 153.20 153.20 153.20 153.20 0.1K
14:12 153.20 153.20 153.20 153.20 0.0K
14:14 153.20 153.20 153.20 153.20 0.1K
14:15 153.15 153.15 153.10 153.10 0.0K
14:16 153.10 153.10 153.10 153.10 1.1K
14:17 153.20 153.25 153.20 153.25 2.7K
14:18 153.25 153.25 153.25 153.25 0.0K
14:19 153.15 153.15 153.15 153.15 0.1K
14:20 153.15 153.15 153.05 153.05 0.9K
14:21 153.05 153.05 153.00 153.00 7.1K
14:22 153.15 153.15 153.15 153.15 0.0K
14:23 153.05 153.05 153.05 153.05 1.2K
14:24 153.10 153.10 153.10 153.10 0.0K
14:25 153.05 153.10 153.00 153.00 0.3K
14:26 153.05 153.10 153.05 153.05 3.6K
14:27 153.05 153.05 153.05 153.05 0.2K
14:30 153.15 153.15 153.15 153.15 0.0K
14:31 153.10 153.15 153.10 153.15 0.4K
14:32 153.15 153.15 153.10 153.10 0.5K
14:33 153.05 153.10 153.05 153.10 0.2K
14:34 153.10 153.10 153.10 153.10 0.0K
14:35 153.00 153.00 153.00 153.00 0.7K
14:36 153.05 153.05 153.05 153.05 0.1K
14:37 153.05 153.05 152.95 152.95 0.8K
14:38 152.90 153.00 152.90 153.00 2.1K
14:39 152.95 152.95 152.95 152.95 1.3K
14:40 153.05 153.05 153.00 153.00 0.5K
14:42 153.00 153.00 153.00 153.00 2.2K
14:43 153.05 153.05 153.05 153.05 0.0K
14:44 153.05 153.05 153.00 153.00 1.0K
14:46 153.05 153.05 153.05 153.05 0.2K
14:48 153.05 153.05 153.05 153.05 1.0K
14:49 153.15 153.15 153.15 153.15 2.3K
14:50 153.15 153.15 153.05 153.05 10.0K
14:51 153.10 153.10 153.10 153.10 0.0K
14:52 153.10 153.10 153.10 153.10 0.5K
14:53 153.10 153.10 153.05 153.05 0.2K
14:57 153.10 153.10 153.00 153.00 14.6K
14:59 153.05 153.05 153.00 153.00 0.3K
15:00 153.05 153.10 153.05 153.10 2.3K
15:01 153.10 153.10 153.10 153.10 0.2K
15:02 153.10 153.10 153.10 153.10 0.0K
15:03 153.10 153.10 153.10 153.10 3.8K
15:04 153.15 153.15 153.15 153.15 0.3K
15:05 153.20 153.20 153.10 153.10 0.2K
15:06 153.15 153.15 153.15 153.15 1.0K
15:07 153.20 153.20 153.20 153.20 3.0K
15:08 153.20 153.20 153.20 153.20 0.4K
15:10 153.15 153.15 153.15 153.15 0.3K
15:11 153.20 153.20 153.05 153.05 1.1K
15:13 153.05 153.05 153.05 153.05 0.0K
15:15 153.05 153.05 153.05 153.05 2.1K
15:16 153.00 153.00 153.00 153.00 2.2K
15:17 153.00 153.05 153.00 153.00 3.0K
15:18 153.05 153.05 153.05 153.05 1.0K
15:20 153.05 153.05 153.05 153.05 0.6K
15:21 153.00 153.05 152.95 153.05 0.8K
15:23 153.00 153.05 153.00 153.05 0.5K
15:24 153.00 153.00 153.00 153.00 0.2K
15:25 153.05 153.10 153.05 153.10 1.5K
15:26 153.10 153.15 153.10 153.15 0.7K
15:27 153.15 153.15 153.15 153.15 0.0K
15:28 153.15 153.15 153.15 153.15 0.0K
15:29 153.15 153.15 153.15 153.15 2.1K
15:30 153.15 153.20 153.15 153.20 0.5K
15:31 153.20 153.20 153.20 153.20 0.5K
15:32 153.15 153.15 153.15 153.15 1.6K
15:33 153.20 153.20 153.20 153.20 0.6K
15:34 153.25 153.30 153.25 153.30 1.2K
15:35 153.35 153.35 153.30 153.30 0.2K
15:37 153.30 153.30 153.30 153.30 0.1K
15:38 153.35 153.35 153.35 153.35 0.0K
15:39 153.35 153.35 153.35 153.35 0.0K
15:40 153.40 153.40 153.40 153.40 0.0K
15:41 153.35 153.35 153.30 153.30 3.1K
15:43 153.35 153.35 153.35 153.35 0.0K
15:45 153.35 153.35 153.35 153.35 0.0K
15:46 153.35 153.35 153.35 153.35 0.0K
15:47 153.30 153.30 153.30 153.30 0.7K
15:49 153.30 153.30 153.30 153.30 0.2K
15:50 153.30 153.30 153.30 153.30 0.2K
15:52 153.30 153.30 153.30 153.30 0.8K
15:53 153.35 153.40 153.35 153.40 0.0K
15:54 153.35 153.35 153.35 153.35 0.4K
15:55 153.35 153.35 153.25 153.25 1.4K
15:56 153.35 153.35 153.35 153.35 0.4K
15:57 153.40 153.40 153.40 153.40 0.7K
15:58 153.35 153.35 153.35 153.35 0.0K
15:59 153.30 153.35 153.30 153.35 3.3K
16:00 153.30 153.35 153.30 153.35 9.6K
16:01 153.25 153.25 153.25 153.25 0.5K
16:02 153.30 153.30 153.20 153.20 0.8K
16:03 153.20 153.20 153.15 153.15 0.2K
16:04 153.10 153.10 153.10 153.10 1.7K
16:05 153.05 153.05 153.00 153.00 0.6K
16:06 153.00 153.05 153.00 153.05 0.4K
16:07 153.10 153.10 153.10 153.10 0.0K
16:08 153.10 153.15 153.10 153.15 3.0K
16:09 153.15 153.20 153.10 153.20 0.0K
16:10 153.20 153.20 153.20 153.20 0.0K
16:11 153.20 153.20 153.20 153.20 0.2K
16:13 153.25 153.30 153.20 153.20 0.8K
16:14 153.25 153.25 153.25 153.25 0.3K
16:15 153.30 153.30 153.30 153.30 0.8K
16:17 153.25 153.25 153.25 153.25 1.3K
16:18 153.20 153.20 153.10 153.20 0.2K
16:20 153.20 153.20 153.15 153.20 51.1K
16:21 153.20 153.20 153.15 153.20 5.9K
16:22 153.20 153.25 153.20 153.25 0.3K
16:23 153.35 153.35 153.25 153.25 0.1K
16:24 153.35 153.35 153.35 153.35 0.1K
16:25 153.40 153.40 153.40 153.40 0.6K
16:26 153.40 153.40 153.30 153.30 0.1K
16:27 153.35 153.35 153.30 153.35 0.3K
16:28 153.40 153.40 153.40 153.40 0.0K
16:29 153.40 153.45 153.35 153.35 2.6K
16:30 153.45 153.45 153.45 153.45 0.8K
16:31 153.50 153.50 153.50 153.50 0.0K
16:32 153.50 153.50 153.50 153.50 0.1K
16:33 153.50 153.50 153.45 153.45 0.2K
16:34 153.40 153.40 153.40 153.40 0.1K
16:35 153.40 153.40 153.35 153.40 5.9K
16:36 153.45 153.45 153.35 153.40 2.5K
16:37 153.40 153.40 153.40 153.40 0.8K
16:38 153.35 153.35 153.30 153.30 1.7K
16:39 153.25 153.25 153.25 153.25 3.6K
16:40 153.25 153.25 153.25 153.25 0.8K
16:41 153.30 153.30 153.25 153.25 0.1K
16:42 153.20 153.20 153.20 153.20 0.9K
16:43 153.15 153.15 153.15 153.15 0.8K
16:44 153.15 153.15 153.15 153.15 0.1K
16:45 153.20 153.20 153.15 153.20 2.6K
16:46 153.20 153.25 153.20 153.20 1.1K
16:47 153.30 153.30 153.30 153.30 0.5K
16:48 153.35 153.35 153.35 153.35 0.5K
16:49 153.35 153.40 153.35 153.40 0.0K
16:50 153.40 153.40 153.35 153.35 0.2K
16:51 153.35 153.35 153.35 153.35 0.2K
16:52 153.35 153.35 153.35 153.35 0.0K
16:53 153.40 153.40 153.40 153.40 0.0K
16:54 153.40 153.40 153.40 153.40 0.3K
16:55 153.40 153.40 153.40 153.40 0.0K
16:56 153.35 153.40 153.35 153.40 0.2K
16:57 153.40 153.40 153.40 153.40 0.0K
16:58 153.40 153.45 153.40 153.45 0.5K
17:00 153.45 153.45 153.45 153.45 0.2K
17:01 153.45 153.45 153.45 153.45 0.0K
17:02 153.45 153.45 153.40 153.40 1.3K
17:03 153.45 153.45 153.45 153.45 0.1K
17:05 153.45 153.45 153.45 153.45 0.4K
17:06 153.35 153.35 153.35 153.35 0.5K
17:07 153.35 153.35 153.35 153.35 0.0K
17:08 153.40 153.40 153.40 153.40 0.3K
17:09 153.40 153.40 153.40 153.40 0.0K
17:10 153.35 153.45 153.35 153.45 0.8K
17:11 153.45 153.45 153.45 153.45 0.3K
17:12 153.45 153.45 153.45 153.45 0.0K
17:13 153.50 153.50 153.50 153.50 1.7K
17:14 153.55 153.55 153.55 153.55 1.6K
17:15 153.50 153.55 153.50 153.55 1.4K
17:16 153.45 153.45 153.45 153.45 0.5K
17:17 153.40 153.40 153.35 153.35 0.5K
17:18 153.35 153.45 153.35 153.45 0.2K
17:19 153.45 153.45 153.45 153.45 0.2K
17:20 153.45 153.45 153.45 153.45 0.1K
17:21 153.45 153.50 153.45 153.50 0.6K
17:22 153.40 153.45 153.40 153.45 0.2K
17:23 153.50 153.50 153.45 153.45 0.5K
17:24 153.45 153.45 153.40 153.45 11.1K
17:30 153.30 153.30 153.30 153.30 327.1K
日付 始値 高値 安値 終値 出来高
2025-10-03 153.60 154.55 152.90 153.30 1.1M
2025-10-02 154.20 154.70 152.85 152.90 1.9M
2025-10-01 153.60 154.15 152.30 153.55 3.3M
2025-09-30 157.50 157.95 153.45 154.30 3.1M
2025-09-29 156.85 157.95 155.85 157.30 1.8M
2025-09-26 153.75 157.20 153.75 156.50 2.5M
2025-09-25 153.80 154.00 152.00 153.20 1.8M
2025-09-24 153.15 155.45 153.00 154.50 3.8M
2025-09-23 151.80 154.00 151.45 153.15 2.3M
2025-09-22 152.85 153.25 151.20 151.75 1.8M
2025-09-19 151.25 153.75 150.15 153.20 2.9M
2025-09-18 151.60 152.20 149.80 150.40 1.4M
2025-09-17 150.75 150.95 149.65 150.85 1.6M
2025-09-16 151.10 152.05 149.95 150.20 1.5M
2025-09-15 150.35 151.55 149.65 151.15 2.1M
2025-09-12 149.10 150.15 148.65 149.90 1.6M
2025-09-11 149.85 150.05 148.65 149.00 1.6M
2025-09-10 149.20 150.00 148.30 149.55 1.7M
2025-09-09 149.00 150.50 147.95 149.20 2.5M
2025-09-08 146.95 149.15 146.80 148.60 2.3M
2025-09-05 147.80 148.30 146.40 146.60 1.6M
2025-09-04 145.70 147.85 145.25 147.60 2.1M
2025-09-03 146.15 146.95 144.70 145.25 1.6M
2025-09-02 147.00 147.85 145.85 146.15 2.2M
2025-09-01 145.95 147.25 145.85 146.90 2.4M
2025-08-29 144.85 145.10 143.10 144.65 2.7M
2025-08-28 146.60 147.25 145.00 145.20 2.2M
2025-08-27 148.45 148.80 146.05 146.60 2.1M
2025-08-26 148.40 149.05 146.40 148.45 2.8M
2025-08-25 149.90 150.15 148.95 149.30 3.0M
2025-08-22 149.10 150.70 148.65 150.30 2.3M
2025-08-21 150.00 150.10 148.40 149.35 3.4M
2025-08-20 151.50 151.65 150.45 151.65 2.0M
2025-08-19 151.05 152.30 151.05 151.50 1.1M
2025-08-18 153.80 153.90 150.85 150.95 1.9M
2025-08-15 153.35 154.15 152.70 153.40 2.8M
2025-08-14 149.60 153.10 149.60 152.80 2.8M
2025-08-13 147.80 149.50 147.55 149.20 2.1M
2025-08-12 147.65 148.05 146.90 147.75 1.3M
2025-08-11 147.30 147.85 146.75 147.15 1.7M
2025-08-08 145.40 147.00 145.35 146.80 1.9M
2025-08-07 144.45 145.85 144.25 145.45 1.9M
2025-08-06 143.70 144.55 143.70 143.95 1.7M
2025-08-05 144.00 144.15 142.65 142.75 1.8M
2025-08-04 141.80 143.55 141.80 143.50 1.5M
2025-08-01 142.30 142.85 140.30 141.25 3.2M
2025-07-31 143.95 144.30 142.70 143.00 1.6M
2025-07-30 141.50 144.00 141.50 143.75 1.7M
2025-07-29 142.30 142.30 142.30 142.30 2.2M
2025-07-28 142.05 142.65 140.15 140.60 1.8M
2025-07-25 142.25 142.25 140.50 140.95 2.1M
2025-07-24 141.00 142.10 140.50 141.95 2.7M
2025-07-23 137.05 139.35 136.80 139.10 3.2M
2025-07-22 137.10 137.70 135.90 135.90 3.7M
2025-07-21 137.10 137.65 136.80 137.25 2.1M
2025-07-18 137.70 138.60 136.10 137.50 2.9M
2025-07-17 140.75 140.85 135.45 137.35 7.1M
2025-07-16 140.85 142.10 140.25 141.20 3.7M
2025-07-15 141.85 142.30 140.75 140.85 1.4M
2025-07-14 140.50 141.85 139.75 141.80 1.7M
2025-07-11 143.60 143.65 140.85 141.20 3.0M
2025-07-10 144.90 145.20 144.00 144.40 1.9M
2025-07-09 142.10 144.25 141.85 144.25 2.7M
2025-07-08 141.50 141.80 140.30 141.30 1.9M
2025-07-07 140.75 141.35 139.75 141.30 2.1M
2025-07-04 142.50 142.55 140.60 140.95 2.0M
2025-07-03 141.00 142.95 140.80 142.80 1.8M
2025-07-02 140.00 141.05 139.55 140.65 2.0M
2025-07-01 140.50 140.75 138.10 139.15 2.2M
2025-06-30 141.50 141.70 140.05 140.80 3.6M
2025-06-27 139.00 141.25 138.90 141.25 3.2M
2025-06-26 138.20 138.70 137.25 138.15 3.1M
2025-06-25 138.60 138.60 137.10 137.65 2.1M
2025-06-24 137.45 138.70 137.00 138.10 3.9M
2025-06-23 135.90 137.35 134.85 135.10 3.3M
2025-06-19 137.25 137.45 135.85 136.35 4.1M
2025-06-18 136.50 137.60 136.45 137.50 2.6M
2025-06-17 137.05 137.30 135.95 136.30 1.8M
2025-06-16 136.35 138.30 136.35 138.05 2.0M
2025-06-13 136.60 136.95 135.65 136.05 7.3M
2025-06-12 136.50 138.40 135.95 138.10 6.0M
2025-06-11 138.20 139.25 137.50 137.85 5.7M
2025-06-10 139.20 139.20 137.70 138.30 3.4M
2025-06-09 139.10 139.50 138.55 139.50 1.4M
2025-06-05 139.45 139.50 137.65 139.30 2.4M
2025-06-04 139.60 140.35 138.90 139.60 3.0M
2025-06-03 140.00 140.10 137.95 139.15 2.0M
2025-06-02 138.00 140.25 137.55 139.70 2.1M
2025-05-30 138.15 139.70 137.80 138.85 3.5M
2025-05-28 138.50 139.20 137.35 138.15 1.7M
2025-05-27 138.40 139.50 138.15 138.65 1.7M
2025-05-26 138.20 138.85 137.85 138.40 1.2M
2025-05-23 139.00 139.30 133.70 137.00 4.3M
2025-05-22 139.00 139.45 137.70 138.90 2.4M
2025-05-21 139.75 140.35 139.05 139.75 4.2M
2025-05-20 140.55 141.95 140.55 141.45 2.5M
2025-05-19 139.95 140.90 139.35 140.65 2.8M
2025-05-16 138.75 140.25 138.65 140.20 2.8M
2025-05-15 136.60 138.70 136.60 138.55 3.4M
2025-05-14 135.70 137.00 135.70 137.00 2.9M
2025-05-13 136.70 137.00 134.75 135.95 2.8M
2025-05-12 136.20 137.95 136.05 137.00 4.1M
2025-05-09 136.00 136.35 135.35 135.55 2.7M
2025-05-08 135.20 136.30 134.70 135.70 2.6M
2025-05-07 133.70 134.90 133.70 134.50 3.2M
2025-05-06 135.80 136.20 133.00 133.45 3.6M
2025-05-05 135.15 135.95 134.30 135.80 2.0M
2025-05-02 134.45 135.75 133.70 134.95 3.7M
2025-04-30 132.35 133.55 131.70 132.00 1.8M
2025-04-29 131.20 132.70 130.75 132.10 3.8M
2025-04-28 130.00 132.10 130.00 130.50 3.2M
2025-04-25 127.80 130.45 127.75 130.00 4.7M
2025-04-24 127.80 128.40 126.85 127.45 2.7M
2025-04-23 126.20 128.20 125.95 127.65 4.5M
2025-04-22 124.75 126.15 124.15 125.15 4.1M
2025-04-17 126.35 126.65 124.80 125.50 2.5M
2025-04-16 124.20 126.20 123.85 126.20 5.2M
2025-04-15 121.05 124.05 121.05 124.05 6.2M
2025-04-14 120.00 120.80 119.45 120.65 4.6M
2025-04-11 116.85 119.25 116.45 118.35 11.7M
2025-04-10 120.50 120.60 115.30 116.00 8.6M
2025-04-09 111.15 113.25 110.05 112.10 9.8M
2025-04-08 113.85 115.50 111.60 114.00 9.2M
2025-04-07 108.30 116.70 107.00 112.45 15.9M
2025-04-04 122.05 122.30 115.15 116.45 12.8M
2025-04-03 123.95 124.95 122.60 122.95 5.7M
2025-04-02 126.95 127.40 125.25 126.90 4.1M
2025-04-01 128.20 128.75 126.30 127.60 6.7M
2025-03-31 128.90 128.90 126.35 127.70 3.5M
2025-03-28 129.50 130.40 128.40 129.55 3.5M
2025-03-27 130.20 132.00 129.05 130.30 4.4M
2025-03-26 132.40 133.10 131.15 131.70 5.4M
2025-03-25 130.35 132.60 130.35 131.90 7.1M
2025-03-24 131.75 132.25 130.10 130.30 5.4M
2025-03-21 131.20 131.90 130.50 130.90 18.0M
2025-03-20 142.75 143.40 139.95 140.70 10.3M
2025-03-19 144.15 144.75 142.05 142.60 6.9M
2025-03-18 143.50 144.50 142.80 144.35 5.5M
2025-03-17 144.05 144.10 142.60 142.95 4.5M
2025-03-14 142.25 144.55 141.70 143.75 4.1M
2025-03-13 140.75 142.75 140.50 142.10 4.3M
2025-03-12 143.00 143.40 140.45 141.10 6.0M
2025-03-11 143.10 143.55 140.45 141.65 7.9M
2025-03-10 144.65 145.50 142.75 142.80 7.5M
2025-03-07 143.00 145.00 142.00 144.40 6.6M
2025-03-06 142.10 143.55 140.75 143.05 5.2M
2025-03-05 140.40 142.10 140.30 141.60 4.1M
2025-03-04 141.25 141.50 137.55 137.60 6.1M
2025-03-03 141.40 143.65 139.70 142.25 5.3M
2025-02-28 141.05 141.85 140.35 141.20 4.0M
2025-02-27 142.50 142.70 140.10 141.05 3.7M
2025-02-26 141.20 143.20 140.50 142.90 3.3M
2025-02-25 137.90 140.95 137.75 140.55 4.3M
2025-02-24 138.45 138.75 137.15 138.25 3.5M
2025-02-21 136.10 138.30 135.80 137.90 4.2M
2025-02-20 135.60 137.15 135.15 136.10 3.3M
2025-02-19 136.75 137.40 135.25 135.60 3.8M
2025-02-18 136.15 136.95 135.80 136.95 3.1M
2025-02-17 132.75 136.15 132.75 136.05 5.2M
2025-02-14 133.00 133.45 132.35 133.00 4.5M
2025-02-13 133.65 133.85 132.75 133.40 6.1M
2025-02-12 132.90 133.45 132.15 133.15 6.2M
2025-02-11 130.80 132.55 130.30 132.55 4.0M
2025-02-10 131.35 132.15 130.60 130.60 4.2M
2025-02-07 131.40 132.20 130.95 130.95 4.3M
2025-02-06 128.30 131.25 127.90 130.95 5.1M
2025-02-05 128.50 129.55 127.55 127.70 3.8M
2025-02-04 130.00 130.35 127.85 128.55 3.3M
2025-02-03 130.15 130.85 129.05 130.10 4.0M
2025-01-31 134.15 134.75 131.40 131.85 5.3M
2025-01-30 132.30 135.00 131.10 134.05 8.1M
2025-01-29 133.10 133.70 131.85 132.70 4.3M
2025-01-28 133.55 134.25 132.10 133.10 4.9M
2025-01-27 132.50 133.65 132.25 133.40 4.0M
2025-01-24 133.05 133.80 132.35 132.85 4.1M
2025-01-23 131.25 133.05 131.25 133.05 4.2M
2025-01-22 130.75 131.50 130.35 130.65 4.8M
2025-01-21 129.35 130.75 129.35 130.75 3.5M
2025-01-20 128.95 129.80 128.25 128.80 2.7M
2025-01-17 128.30 129.15 127.85 128.85 3.5M
2025-01-16 129.05 129.40 127.50 127.60 2.7M
2025-01-15 127.75 129.10 127.70 128.15 5.1M
2025-01-14 127.45 127.65 126.25 127.50 4.6M
2025-01-13 125.00 126.45 124.95 126.40 3.5M
2025-01-10 124.80 126.10 124.15 125.00 3.8M
2025-01-09 125.30 125.75 123.80 125.05 4.6M
2025-01-08 126.85 127.00 124.95 125.80 3.5M
2025-01-07 123.80 127.00 123.40 126.85 7.7M
2025-01-03 122.50 123.40 122.05 122.40 4.1M
2025-01-02 121.10 122.20 119.55 122.10 3.4M