86.70
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 87.20 | 87.20 | 86.21 | 86.21 | 37.8K |
| 08:01 | 85.70 | 86.00 | 85.70 | 86.00 | 5.8K |
| 08:02 | 86.20 | 86.20 | 86.20 | 86.20 | 0.0K |
| 08:10 | 85.50 | 85.70 | 85.50 | 85.70 | 24.3K |
| 08:11 | 85.20 | 85.20 | 85.20 | 85.20 | 0.0K |
| 08:12 | 85.69 | 85.69 | 85.69 | 85.69 | 0.0K |
| 08:13 | 85.70 | 86.00 | 85.70 | 85.70 | 22.0K |
| 08:15 | 86.20 | 86.20 | 86.20 | 86.20 | 1.0K |
| 08:16 | 86.13 | 86.40 | 86.13 | 86.40 | 0.9K |
| 08:17 | 86.50 | 86.50 | 86.50 | 86.50 | 0.0K |
| 08:19 | 86.40 | 86.40 | 86.40 | 86.40 | 0.0K |
| 08:21 | 85.70 | 85.70 | 85.70 | 85.70 | 21.3K |
| 08:23 | 85.85 | 86.00 | 85.85 | 86.00 | 0.7K |
| 08:25 | 85.73 | 86.00 | 85.73 | 86.00 | 0.3K |
| 08:28 | 86.00 | 86.30 | 86.00 | 86.30 | 7.4K |
| 08:29 | 86.21 | 86.21 | 86.21 | 86.21 | 5.8K |
| 08:30 | 86.40 | 86.40 | 85.90 | 85.90 | 0.6K |
| 08:31 | 86.13 | 86.39 | 86.08 | 86.08 | 3.2K |
| 08:32 | 86.40 | 86.40 | 86.40 | 86.40 | 0.0K |
| 08:33 | 86.40 | 86.40 | 85.90 | 85.90 | 0.6K |
| 08:35 | 86.27 | 86.40 | 86.27 | 86.40 | 4.6K |
| 08:36 | 86.40 | 86.40 | 86.40 | 86.40 | 0.0K |
| 08:37 | 85.80 | 86.10 | 85.80 | 86.10 | 18.3K |
| 08:38 | 86.20 | 86.20 | 86.03 | 86.03 | 20.0K |
| 08:39 | 86.03 | 86.03 | 86.03 | 86.03 | 20.0K |
| 08:43 | 86.20 | 86.20 | 86.20 | 86.20 | 3.3K |
| 08:44 | 85.91 | 86.20 | 85.91 | 86.00 | 19.8K |
| 08:46 | 85.99 | 85.99 | 85.99 | 85.99 | 0.0K |
| 08:47 | 86.00 | 86.00 | 86.00 | 86.00 | 6.0K |
| 08:48 | 85.40 | 85.40 | 85.40 | 85.40 | 2.5K |
| 08:52 | 85.30 | 85.70 | 85.30 | 85.30 | 15.5K |
| 08:54 | 85.60 | 85.60 | 85.60 | 85.60 | 0.5K |
| 08:57 | 85.60 | 85.60 | 85.60 | 85.60 | 0.0K |
| 08:58 | 85.55 | 85.55 | 85.55 | 85.55 | 0.6K |
| 09:00 | 85.50 | 85.50 | 85.50 | 85.50 | 23.1K |
| 09:01 | 85.60 | 85.60 | 85.40 | 85.40 | 6.4K |
| 09:03 | 85.20 | 85.20 | 85.20 | 85.20 | 0.0K |
| 09:11 | 85.10 | 85.10 | 85.04 | 85.04 | 66.2K |
| 09:12 | 84.90 | 84.95 | 84.90 | 84.95 | 5.0K |
| 09:14 | 84.70 | 84.70 | 84.70 | 84.70 | 8.9K |
| 09:15 | 84.70 | 84.70 | 84.70 | 84.70 | 3.4K |
| 09:17 | 85.00 | 85.00 | 85.00 | 85.00 | 0.1K |
| 09:18 | 84.83 | 84.83 | 84.83 | 84.83 | 0.5K |
| 09:19 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0K |
| 09:20 | 84.70 | 84.70 | 84.70 | 84.70 | 0.0K |
| 09:21 | 85.00 | 85.00 | 85.00 | 85.00 | 0.1K |
| 09:22 | 84.70 | 84.85 | 84.70 | 84.85 | 17.4K |
| 09:26 | 84.70 | 84.70 | 84.70 | 84.70 | 0.2K |
| 09:29 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0K |
| 09:30 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0K |
| 09:31 | 85.00 | 85.00 | 84.80 | 84.80 | 11.8K |
| 09:32 | 84.90 | 84.90 | 84.90 | 84.90 | 13.3K |
| 09:34 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0K |
| 09:37 | 84.80 | 84.80 | 84.80 | 84.80 | 30.0K |
| 09:42 | 84.83 | 84.83 | 84.83 | 84.83 | 2.9K |
| 09:43 | 84.89 | 84.89 | 84.89 | 84.89 | 1.2K |
| 09:44 | 85.00 | 85.00 | 84.81 | 84.81 | 0.6K |
| 09:46 | 84.80 | 84.80 | 84.80 | 84.80 | 0.8K |
| 09:47 | 84.60 | 84.60 | 84.60 | 84.60 | 25.9K |
| 09:48 | 84.90 | 84.90 | 84.87 | 84.87 | 24.6K |
| 09:49 | 84.80 | 84.80 | 84.80 | 84.80 | 11.8K |
| 09:51 | 85.00 | 85.00 | 85.00 | 85.00 | 0.1K |
| 09:55 | 85.00 | 85.00 | 85.00 | 85.00 | 0.5K |
| 09:57 | 85.00 | 85.00 | 85.00 | 85.00 | 0.1K |
| 10:02 | 84.87 | 84.90 | 84.87 | 84.90 | 14.2K |
| 10:06 | 85.00 | 85.00 | 84.80 | 84.80 | 30.3K |
| 10:07 | 84.70 | 84.70 | 84.70 | 84.70 | 23.0K |
| 10:08 | 84.90 | 84.90 | 84.90 | 84.90 | 0.1K |
| 10:09 | 84.90 | 84.90 | 84.70 | 84.70 | 25.1K |
| 10:10 | 84.80 | 85.20 | 84.80 | 85.20 | 47.9K |
| 10:11 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0K |
| 10:12 | 85.10 | 85.10 | 85.10 | 85.10 | 0.0K |
| 10:13 | 84.80 | 84.80 | 84.80 | 84.80 | 0.1K |
| 10:14 | 84.92 | 84.92 | 84.92 | 84.92 | 4.4K |
| 10:15 | 85.10 | 85.10 | 85.10 | 85.10 | 0.6K |
| 10:18 | 84.92 | 85.10 | 84.91 | 85.10 | 23.4K |
| 10:24 | 84.91 | 85.10 | 84.60 | 84.60 | 11.2K |
| 10:26 | 84.60 | 84.60 | 84.60 | 84.60 | 0.7K |
| 10:28 | 84.50 | 84.50 | 84.50 | 84.50 | 1.8K |
| 10:35 | 84.80 | 84.80 | 84.80 | 84.80 | 0.1K |
| 10:36 | 84.50 | 84.50 | 84.50 | 84.50 | 0.1K |
| 10:37 | 84.59 | 84.60 | 84.59 | 84.60 | 3.2K |
| 10:38 | 84.60 | 84.60 | 84.40 | 84.57 | 8.5K |
| 10:39 | 84.60 | 84.60 | 84.60 | 84.60 | 9.5K |
| 10:44 | 84.53 | 84.53 | 84.53 | 84.53 | 12.5K |
| 10:47 | 84.60 | 84.60 | 84.60 | 84.60 | 0.6K |
| 10:48 | 84.60 | 84.60 | 84.60 | 84.60 | 0.0K |
| 10:49 | 84.57 | 84.57 | 84.57 | 84.57 | 2.9K |
| 10:51 | 84.57 | 84.57 | 84.57 | 84.57 | 3.2K |
| 10:52 | 84.70 | 84.70 | 84.70 | 84.70 | 0.0K |
| 10:55 | 84.57 | 84.70 | 84.57 | 84.58 | 25.3K |
| 10:58 | 84.50 | 84.50 | 84.50 | 84.50 | 11.6K |
| 10:59 | 84.40 | 84.40 | 84.40 | 84.40 | 13.6K |
| 11:01 | 84.60 | 84.60 | 84.60 | 84.60 | 0.3K |
| 11:05 | 84.58 | 84.58 | 84.58 | 84.58 | 0.0K |
| 11:12 | 84.70 | 84.70 | 84.58 | 84.58 | 7.0K |
| 11:16 | 84.50 | 84.50 | 84.50 | 84.50 | 0.1K |
| 11:17 | 84.50 | 84.50 | 84.40 | 84.40 | 24.1K |
| 11:18 | 84.30 | 84.50 | 84.30 | 84.50 | 12.7K |
| 11:20 | 84.37 | 84.37 | 84.37 | 84.37 | 1.0K |
| 11:21 | 84.30 | 84.30 | 84.30 | 84.30 | 0.4K |
| 11:24 | 84.37 | 84.37 | 83.95 | 84.20 | 158.9K |
| 11:25 | 84.20 | 84.30 | 84.20 | 84.30 | 149.9K |
| 11:26 | 84.40 | 84.40 | 84.40 | 84.40 | 1.2K |
| 11:28 | 84.40 | 84.40 | 84.40 | 84.40 | 1.3K |
| 11:30 | 84.40 | 84.40 | 84.40 | 84.40 | 0.0K |
| 11:31 | 84.40 | 84.40 | 84.40 | 84.40 | 2.7K |
| 11:36 | 84.50 | 84.50 | 84.50 | 84.50 | 3.5K |
| 11:38 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0K |
| 11:44 | 84.50 | 84.50 | 84.20 | 84.20 | 0.0K |
| 11:45 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0K |
| 11:47 | 84.20 | 84.37 | 84.20 | 84.37 | 5.9K |
| 11:52 | 84.50 | 84.50 | 84.20 | 84.20 | 10.6K |
| 11:53 | 84.20 | 84.20 | 84.20 | 84.20 | 4.2K |
| 11:55 | 84.20 | 84.20 | 84.20 | 84.20 | 0.0K |
| 11:56 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0K |
| 11:57 | 84.31 | 84.31 | 84.31 | 84.31 | 2.6K |
| 12:03 | 84.38 | 84.38 | 84.38 | 84.38 | 0.3K |
| 12:04 | 84.38 | 84.38 | 84.38 | 84.38 | 0.2K |
| 12:06 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0K |
| 12:07 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0K |
| 12:10 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0K |
| 12:11 | 84.38 | 84.38 | 84.38 | 84.38 | 0.0K |
| 12:14 | 84.50 | 84.50 | 84.50 | 84.50 | 1.2K |
| 12:16 | 84.37 | 84.37 | 84.37 | 84.37 | 1.1K |
| 12:19 | 84.30 | 84.30 | 84.30 | 84.30 | 1.1K |
| 12:22 | 84.22 | 84.40 | 84.10 | 84.40 | 159.7K |
| 12:23 | 84.37 | 84.40 | 84.37 | 84.40 | 17.5K |
| 12:24 | 84.40 | 84.50 | 84.30 | 84.30 | 5.6K |
| 12:25 | 84.50 | 84.50 | 84.50 | 84.50 | 1.0K |
| 12:28 | 84.30 | 84.30 | 84.30 | 84.30 | 0.1K |
| 12:30 | 84.40 | 84.40 | 84.40 | 84.40 | 0.5K |
| 12:31 | 84.39 | 84.39 | 84.30 | 84.30 | 5.9K |
| 12:32 | 84.34 | 84.34 | 84.34 | 84.34 | 36.9K |
| 12:33 | 84.50 | 84.50 | 84.50 | 84.50 | 0.1K |
| 12:35 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0K |
| 12:36 | 84.40 | 84.80 | 84.40 | 84.80 | 32.8K |
| 12:37 | 84.70 | 84.80 | 84.70 | 84.80 | 10.0K |
| 12:38 | 84.81 | 84.81 | 84.65 | 84.70 | 28.8K |
| 12:41 | 84.77 | 84.77 | 84.77 | 84.77 | 2.5K |
| 12:42 | 84.80 | 84.80 | 84.80 | 84.80 | 16.2K |
| 12:44 | 84.90 | 84.90 | 84.90 | 84.90 | 0.0K |
| 12:51 | 84.73 | 84.73 | 84.73 | 84.73 | 49.1K |
| 12:54 | 84.80 | 84.80 | 84.80 | 84.80 | 4.2K |
| 12:58 | 84.81 | 84.81 | 84.81 | 84.81 | 0.0K |
| 13:00 | 84.90 | 84.90 | 84.90 | 84.90 | 0.2K |
| 13:03 | 85.00 | 85.00 | 85.00 | 85.00 | 9.7K |
| 13:05 | 85.00 | 85.00 | 85.00 | 85.00 | 1.5K |
| 13:06 | 85.10 | 85.10 | 85.10 | 85.10 | 3.7K |
| 13:07 | 85.00 | 85.00 | 85.00 | 85.00 | 14.1K |
| 13:08 | 85.10 | 85.10 | 85.01 | 85.01 | 3.9K |
| 13:09 | 85.10 | 85.10 | 85.10 | 85.10 | 0.0K |
| 13:13 | 85.20 | 85.20 | 85.20 | 85.20 | 0.0K |
| 13:16 | 85.19 | 85.20 | 85.19 | 85.20 | 0.2K |
| 13:18 | 85.10 | 85.10 | 85.10 | 85.10 | 7.0K |
| 13:19 | 85.10 | 85.10 | 85.10 | 85.10 | 7.3K |
| 13:20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.9K |
| 13:22 | 85.19 | 85.19 | 85.19 | 85.19 | 19.5K |
| 13:23 | 85.10 | 85.10 | 85.10 | 85.10 | 11.5K |
| 13:24 | 85.17 | 85.17 | 85.17 | 85.17 | 7.0K |
| 13:28 | 85.30 | 85.30 | 85.30 | 85.30 | 0.0K |
| 13:30 | 85.15 | 85.15 | 85.15 | 85.15 | 4.3K |
| 13:31 | 85.30 | 85.30 | 85.30 | 85.30 | 0.0K |
| 13:37 | 85.20 | 85.20 | 85.20 | 85.20 | 0.5K |
| 13:38 | 85.20 | 85.20 | 85.20 | 85.20 | 0.0K |
| 13:39 | 85.10 | 85.10 | 85.00 | 85.00 | 21.2K |
| 13:40 | 85.20 | 85.20 | 85.20 | 85.20 | 0.0K |
| 13:45 | 85.10 | 85.10 | 85.10 | 85.10 | 0.1K |
| 13:49 | 85.10 | 85.10 | 84.80 | 84.80 | 36.2K |
| 13:50 | 84.90 | 84.90 | 84.90 | 84.90 | 23.2K |
| 13:51 | 84.90 | 84.90 | 84.90 | 84.90 | 3.7K |
| 13:53 | 84.89 | 84.89 | 84.80 | 84.80 | 16.5K |
| 13:54 | 84.84 | 84.84 | 84.84 | 84.84 | 10.5K |
| 13:55 | 84.80 | 84.80 | 84.80 | 84.80 | 3.2K |
| 13:59 | 84.80 | 84.81 | 84.80 | 84.81 | 0.8K |
| 14:06 | 85.00 | 85.00 | 84.80 | 85.00 | 22.2K |
| 14:11 | 85.00 | 85.00 | 85.00 | 85.00 | 2.1K |
| 14:12 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0K |
| 14:13 | 84.97 | 84.97 | 84.97 | 84.97 | 1.0K |
| 14:15 | 85.00 | 85.10 | 85.00 | 85.10 | 15.6K |
| 14:16 | 85.20 | 85.20 | 85.20 | 85.20 | 4.4K |
| 14:18 | 85.20 | 85.20 | 85.20 | 85.20 | 0.1K |
| 14:19 | 85.00 | 85.00 | 85.00 | 85.00 | 13.6K |
| 14:23 | 85.20 | 85.20 | 85.20 | 85.20 | 0.0K |
| 14:24 | 85.00 | 85.20 | 85.00 | 85.20 | 4.1K |
| 14:26 | 85.10 | 85.10 | 85.10 | 85.10 | 0.0K |
| 14:27 | 85.20 | 85.20 | 85.18 | 85.18 | 0.0K |
| 14:28 | 84.95 | 85.00 | 84.95 | 85.00 | 29.9K |
| 14:31 | 85.20 | 85.20 | 84.90 | 85.20 | 27.5K |
| 14:34 | 84.80 | 84.80 | 84.80 | 84.80 | 0.0K |
| 14:35 | 84.80 | 84.80 | 84.80 | 84.80 | 0.3K |
| 14:36 | 85.20 | 85.50 | 85.20 | 85.20 | 87.0K |
| 14:37 | 85.20 | 85.20 | 85.20 | 85.20 | 5.7K |
| 14:39 | 85.50 | 85.50 | 85.50 | 85.50 | 0.0K |
| 14:40 | 85.10 | 85.10 | 85.10 | 85.10 | 0.1K |
| 14:41 | 85.00 | 85.00 | 85.00 | 85.00 | 0.1K |
| 14:43 | 85.30 | 85.30 | 85.30 | 85.30 | 0.2K |
| 14:44 | 85.30 | 85.30 | 85.30 | 85.30 | 25.3K |
| 14:45 | 85.40 | 85.50 | 85.40 | 85.50 | 21.8K |
| 14:49 | 85.40 | 85.40 | 85.40 | 85.40 | 4.7K |
| 14:50 | 85.35 | 85.35 | 85.35 | 85.35 | 0.1K |
| 14:52 | 85.44 | 85.44 | 85.44 | 85.44 | 3.5K |
| 14:53 | 85.45 | 85.45 | 85.45 | 85.45 | 10.8K |
| 14:54 | 85.35 | 85.35 | 85.35 | 85.35 | 1.2K |
| 14:56 | 85.45 | 85.60 | 85.45 | 85.60 | 0.6K |
| 14:57 | 85.60 | 85.70 | 85.60 | 85.70 | 24.8K |
| 14:58 | 85.80 | 85.80 | 85.80 | 85.80 | 16.7K |
| 15:00 | 85.70 | 85.70 | 85.70 | 85.70 | 0.2K |
| 15:01 | 86.09 | 86.20 | 86.09 | 86.20 | 15.0K |
| 15:03 | 85.95 | 85.95 | 85.95 | 85.95 | 23.3K |
| 15:05 | 86.10 | 86.10 | 86.10 | 86.10 | 0.0K |
| 15:07 | 86.10 | 86.10 | 86.10 | 86.10 | 0.4K |
| 15:08 | 86.20 | 86.20 | 86.20 | 86.20 | 9.8K |
| 15:09 | 86.20 | 86.20 | 86.20 | 86.20 | 12.5K |
| 15:10 | 86.20 | 86.20 | 86.20 | 86.20 | 17.7K |
| 15:11 | 86.20 | 86.20 | 86.10 | 86.10 | 11.7K |
| 15:12 | 86.00 | 86.00 | 85.90 | 85.90 | 25.1K |
| 15:14 | 85.90 | 86.10 | 85.90 | 86.10 | 20.1K |
| 15:15 | 86.10 | 86.10 | 86.10 | 86.10 | 0.0K |
| 15:17 | 86.00 | 86.10 | 86.00 | 86.10 | 4.7K |
| 15:18 | 86.10 | 86.10 | 86.10 | 86.10 | 4.0K |
| 15:19 | 86.20 | 86.20 | 86.00 | 86.20 | 16.4K |
| 15:21 | 86.11 | 86.11 | 86.11 | 86.11 | 2.4K |
| 15:23 | 86.20 | 86.70 | 86.20 | 86.70 | 113.1K |
| 15:24 | 86.79 | 86.80 | 86.40 | 86.40 | 1.0K |
| 15:25 | 86.80 | 86.80 | 86.65 | 86.65 | 2.0K |
| 15:28 | 86.70 | 86.70 | 86.70 | 86.70 | 15.3K |
| 15:30 | 86.30 | 86.44 | 86.30 | 86.44 | 7.0K |
| 15:31 | 86.60 | 86.60 | 86.60 | 86.60 | 10.0K |
| 15:36 | 86.60 | 86.60 | 86.60 | 86.60 | 0.0K |
| 15:38 | 86.60 | 86.60 | 86.60 | 86.60 | 0.0K |
| 15:39 | 86.60 | 86.60 | 86.50 | 86.60 | 51.9K |
| 15:40 | 86.80 | 86.80 | 86.80 | 86.80 | 20.0K |
| 15:41 | 86.60 | 86.80 | 86.50 | 86.50 | 28.9K |
| 15:43 | 86.70 | 86.70 | 86.70 | 86.70 | 2.7K |
| 15:45 | 86.70 | 86.70 | 86.70 | 86.70 | 0.0K |
| 15:46 | 86.70 | 86.70 | 86.40 | 86.40 | 1.0K |
| 15:47 | 86.40 | 86.40 | 86.40 | 86.40 | 0.2K |
| 15:48 | 86.40 | 86.40 | 86.40 | 86.40 | 0.2K |
| 15:49 | 86.45 | 86.45 | 86.45 | 86.45 | 2.3K |
| 15:50 | 86.70 | 86.70 | 86.40 | 86.40 | 0.0K |
| 15:55 | 86.70 | 86.70 | 86.70 | 86.70 | 1.3K |
| 15:57 | 86.70 | 86.70 | 86.52 | 86.52 | 1.8K |
| 15:58 | 86.40 | 86.40 | 86.40 | 86.40 | 2.0K |
| 16:02 | 86.70 | 86.70 | 86.70 | 86.70 | 0.0K |
| 16:04 | 86.70 | 86.70 | 86.45 | 86.45 | 0.0K |
| 16:07 | 86.70 | 86.70 | 86.70 | 86.70 | 0.0K |
| 16:08 | 86.40 | 86.40 | 86.40 | 86.40 | 53.7K |
| 16:10 | 86.70 | 86.80 | 86.70 | 86.80 | 36.4K |
| 16:11 | 86.90 | 86.90 | 86.90 | 86.90 | 1.9K |
| 16:13 | 87.00 | 87.10 | 87.00 | 87.05 | 35.5K |
| 16:14 | 87.00 | 87.10 | 87.00 | 87.10 | 19.5K |
| 16:15 | 87.10 | 87.10 | 87.10 | 87.10 | 3.3K |
| 16:17 | 86.90 | 86.90 | 86.84 | 86.84 | 15.7K |
| 16:18 | 86.86 | 86.86 | 86.86 | 86.86 | 17.6K |
| 16:19 | 86.80 | 86.80 | 86.80 | 86.80 | 0.1K |
| 16:20 | 86.70 | 86.70 | 86.70 | 86.70 | 2.0K |
| 16:21 | 86.70 | 86.70 | 86.70 | 86.70 | 9.1K |
| 16:22 | 86.67 | 86.80 | 86.67 | 86.80 | 6.2K |
| 16:23 | 86.60 | 86.80 | 86.60 | 86.80 | 1.1K |
| 16:24 | 86.60 | 86.63 | 86.60 | 86.63 | 12.4K |
| 16:25 | 86.80 | 86.80 | 86.80 | 86.80 | 0.0K |
| 16:26 | 86.60 | 86.60 | 86.60 | 86.60 | 14.2K |
| 16:27 | 86.80 | 86.80 | 86.70 | 86.70 | 1.2K |
| 16:28 | 86.80 | 86.80 | 86.68 | 86.68 | 5.0K |
| 16:29 | 86.60 | 86.80 | 86.60 | 86.80 | 6.1K |
| 16:35 | 86.70 | 86.70 | 86.70 | 86.70 | 1,237.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 87.10 | 87.20 | 84.10 | 86.70 | 4.0M |
| 2025-09-25 | 88.20 | 89.20 | 84.50 | 85.10 | 5.1M |
| 2025-09-24 | 88.40 | 91.00 | 87.80 | 88.10 | 3.8M |
| 2025-09-23 | 87.30 | 90.10 | 86.70 | 88.70 | 9.1M |
| 2025-09-22 | 88.80 | 90.10 | 85.10 | 86.70 | 6.9M |
| 2025-09-19 | 83.40 | 85.50 | 82.40 | 85.10 | 24.3M |
| 2025-09-18 | 82.90 | 82.90 | 80.00 | 81.30 | 7.8M |
| 2025-09-17 | 82.50 | 84.30 | 79.50 | 83.90 | 7.3M |
| 2025-09-16 | 79.50 | 83.00 | 79.20 | 82.70 | 9.1M |
| 2025-09-15 | 76.80 | 79.50 | 75.60 | 79.50 | 8.4M |
| 2025-09-12 | 77.00 | 79.00 | 76.20 | 77.00 | 11.3M |
| 2025-09-11 | 78.40 | 78.40 | 74.80 | 76.30 | 5.9M |
| 2025-09-10 | 76.00 | 78.70 | 74.30 | 78.70 | 20.7M |
| 2025-09-09 | 74.60 | 78.40 | 74.60 | 76.90 | 13.5M |
| 2025-09-08 | 70.60 | 78.50 | 70.00 | 75.10 | 15.4M |
| 2025-09-05 | 69.50 | 71.90 | 68.30 | 70.60 | 5.5M |
| 2025-09-04 | 68.90 | 69.30 | 67.10 | 68.50 | 7.7M |
| 2025-09-03 | 67.00 | 70.30 | 65.50 | 70.30 | 7.0M |
| 2025-09-02 | 64.60 | 67.00 | 60.50 | 67.00 | 7.9M |
| 2025-09-01 | 64.00 | 67.60 | 63.90 | 66.40 | 4.0M |
| 2025-08-29 | 63.90 | 63.90 | 62.00 | 63.20 | 1.5M |
| 2025-08-28 | 62.60 | 62.90 | 61.00 | 61.80 | 1.9M |
| 2025-08-27 | 63.00 | 63.00 | 61.50 | 62.20 | 3.9M |
| 2025-08-26 | 64.00 | 64.00 | 62.40 | 63.30 | 3.9M |
| 2025-08-22 | 62.90 | 63.10 | 61.30 | 63.10 | 1.9M |
| 2025-08-21 | 61.80 | 63.20 | 61.20 | 62.50 | 2.1M |
| 2025-08-20 | 60.40 | 61.80 | 60.00 | 61.80 | 3.7M |
| 2025-08-19 | 60.50 | 61.70 | 59.80 | 60.40 | 2.0M |
| 2025-08-18 | 62.10 | 63.20 | 61.10 | 61.10 | 2.2M |
| 2025-08-15 | 61.30 | 62.20 | 60.80 | 62.20 | 2.5M |
| 2025-08-14 | 62.00 | 62.10 | 61.00 | 61.30 | 1.6M |
| 2025-08-13 | 63.10 | 63.50 | 61.70 | 61.70 | 5.9M |
| 2025-08-12 | 62.00 | 62.60 | 61.70 | 62.30 | 3.1M |
| 2025-08-11 | 61.30 | 62.10 | 60.10 | 61.70 | 2.5M |
| 2025-08-08 | 60.00 | 62.90 | 60.00 | 62.50 | 2.4M |
| 2025-08-07 | 61.20 | 62.50 | 60.70 | 61.70 | 2.5M |
| 2025-08-06 | 61.30 | 61.30 | 59.60 | 61.00 | 2.3M |
| 2025-08-05 | 58.50 | 60.20 | 58.40 | 60.10 | 3.6M |
| 2025-08-04 | 55.50 | 58.80 | 55.10 | 58.70 | 6.8M |
| 2025-08-01 | 55.00 | 55.60 | 53.10 | 55.50 | 1.9M |
| 2025-07-31 | 53.50 | 54.10 | 52.80 | 53.20 | 2.2M |
| 2025-07-30 | 56.00 | 56.00 | 53.50 | 53.90 | 9.6M |
| 2025-07-29 | 54.00 | 54.90 | 53.70 | 54.60 | 3.0M |
| 2025-07-28 | 54.00 | 56.10 | 54.00 | 54.10 | 1.6M |
| 2025-07-25 | 56.20 | 56.20 | 54.50 | 55.40 | 2.1M |
| 2025-07-24 | 55.70 | 56.30 | 53.30 | 55.30 | 2.8M |
| 2025-07-23 | 54.50 | 57.10 | 54.00 | 56.30 | 6.6M |
| 2025-07-22 | 54.60 | 55.10 | 53.40 | 55.00 | 14.2M |
| 2025-07-21 | 53.50 | 54.80 | 53.20 | 53.80 | 13.6M |
| 2025-07-18 | 51.20 | 53.90 | 51.20 | 53.50 | 10.6M |
| 2025-07-17 | 50.10 | 52.40 | 50.10 | 50.60 | 5.4M |
| 2025-07-16 | 51.40 | 52.00 | 50.90 | 51.10 | 3.4M |
| 2025-07-15 | 51.30 | 52.20 | 50.90 | 51.20 | 3.3M |
| 2025-07-14 | 50.40 | 52.30 | 50.40 | 51.30 | 2.9M |
| 2025-07-11 | 51.00 | 51.00 | 48.80 | 50.90 | 2.8M |
| 2025-07-10 | 49.05 | 50.20 | 48.50 | 48.80 | 2.7M |
| 2025-07-09 | 49.20 | 49.70 | 48.25 | 48.75 | 2.9M |
| 2025-07-08 | 49.75 | 51.20 | 49.50 | 50.10 | 6.9M |
| 2025-07-07 | 48.00 | 49.80 | 47.50 | 49.80 | 2.6M |
| 2025-07-04 | 49.00 | 49.65 | 48.65 | 48.90 | 1.8M |
| 2025-07-03 | 48.05 | 49.10 | 47.40 | 49.00 | 3.7M |
| 2025-07-02 | 48.05 | 48.05 | 45.60 | 47.10 | 3.4M |
| 2025-07-01 | 44.50 | 48.05 | 44.50 | 47.00 | 3.1M |
| 2025-06-30 | 44.50 | 46.10 | 44.50 | 45.75 | 2.6M |
| 2025-06-27 | 46.10 | 47.25 | 44.30 | 44.50 | 4.8M |
| 2025-06-26 | 47.45 | 48.20 | 46.50 | 47.00 | 3.0M |
| 2025-06-25 | 47.40 | 47.40 | 46.45 | 47.40 | 2.0M |
| 2025-06-24 | 48.55 | 49.20 | 46.15 | 47.00 | 6.9M |
| 2025-06-23 | 48.50 | 49.90 | 47.80 | 49.90 | 1.7M |
| 2025-06-20 | 49.95 | 49.95 | 48.35 | 48.80 | 6.9M |
| 2025-06-19 | 49.70 | 49.70 | 48.15 | 49.50 | 3.0M |
| 2025-06-18 | 47.90 | 49.80 | 47.90 | 49.15 | 2.1M |
| 2025-06-17 | 46.05 | 48.75 | 46.05 | 48.25 | 2.2M |
| 2025-06-16 | 47.80 | 48.45 | 47.20 | 47.65 | 1.8M |
| 2025-06-13 | 46.00 | 48.50 | 46.00 | 48.45 | 2.4M |
| 2025-06-12 | 46.00 | 48.20 | 46.00 | 47.80 | 3.0M |
| 2025-06-11 | 49.05 | 49.05 | 46.50 | 47.05 | 5.3M |
| 2025-06-10 | 47.85 | 47.85 | 46.25 | 47.50 | 3.8M |
| 2025-06-09 | 46.80 | 47.65 | 46.70 | 47.65 | 1.3M |
| 2025-06-06 | 47.75 | 49.40 | 46.30 | 46.50 | 4.8M |
| 2025-06-05 | 48.00 | 49.85 | 48.00 | 49.35 | 4.4M |
| 2025-06-04 | 48.70 | 48.80 | 47.70 | 48.65 | 1.7M |
| 2025-06-03 | 49.50 | 49.50 | 46.70 | 48.05 | 1.8M |
| 2025-06-02 | 47.25 | 48.65 | 46.00 | 47.70 | 4.4M |
| 2025-05-30 | 47.00 | 47.00 | 45.20 | 46.35 | 5.4M |
| 2025-05-29 | 45.20 | 46.35 | 45.20 | 46.15 | 1.3M |
| 2025-05-28 | 45.05 | 45.70 | 45.00 | 45.20 | 2.9M |
| 2025-05-27 | 47.00 | 47.00 | 44.00 | 45.00 | 4.7M |
| 2025-05-23 | 46.60 | 47.95 | 46.60 | 47.80 | 1.9M |
| 2025-05-22 | 45.80 | 47.10 | 45.15 | 45.95 | 2.2M |
| 2025-05-21 | 46.15 | 47.05 | 45.45 | 45.80 | 4.6M |
| 2025-05-20 | 42.85 | 46.00 | 42.85 | 45.45 | 2.3M |
| 2025-05-19 | 42.95 | 45.50 | 42.95 | 44.90 | 3.0M |
| 2025-05-16 | 44.50 | 46.40 | 43.05 | 43.80 | 6.6M |
| 2025-05-15 | 45.30 | 46.40 | 42.75 | 46.40 | 8.4M |
| 2025-05-14 | 47.00 | 47.00 | 43.80 | 44.20 | 5.3M |
| 2025-05-13 | 46.00 | 47.05 | 45.15 | 45.60 | 5.3M |
| 2025-05-12 | 49.80 | 50.20 | 45.35 | 46.55 | 7.3M |
| 2025-05-09 | 49.00 | 50.00 | 48.80 | 49.80 | 4.0M |
| 2025-05-08 | 50.50 | 50.50 | 48.00 | 49.00 | 3.2M |
| 2025-05-07 | 48.35 | 49.70 | 47.45 | 49.70 | 5.6M |
| 2025-05-06 | 45.25 | 47.85 | 45.25 | 47.65 | 3.1M |
| 2025-05-02 | 45.50 | 45.50 | 43.80 | 44.35 | 5.2M |
| 2025-05-01 | 44.50 | 44.50 | 43.20 | 43.50 | 2.0M |
| 2025-04-30 | 46.00 | 46.00 | 43.70 | 44.45 | 2.7M |
| 2025-04-29 | 46.00 | 46.00 | 43.70 | 44.10 | 2.8M |
| 2025-04-28 | 44.60 | 44.95 | 43.95 | 44.05 | 1.8M |
| 2025-04-25 | 44.80 | 45.00 | 43.15 | 44.20 | 3.3M |
| 2025-04-24 | 45.80 | 45.80 | 44.10 | 44.85 | 4.7M |
| 2025-04-23 | 47.00 | 47.10 | 43.05 | 44.25 | 11.3M |
| 2025-04-22 | 48.75 | 50.80 | 47.35 | 47.75 | 9.7M |
| 2025-04-17 | 49.50 | 49.55 | 47.65 | 47.65 | 9.3M |
| 2025-04-16 | 49.00 | 50.10 | 48.15 | 49.65 | 9.8M |
| 2025-04-15 | 48.35 | 48.75 | 47.10 | 47.85 | 7.4M |
| 2025-04-14 | 47.55 | 48.45 | 46.60 | 47.90 | 9.2M |
| 2025-04-11 | 44.00 | 48.00 | 43.90 | 47.50 | 10.5M |
| 2025-04-10 | 44.00 | 44.45 | 41.80 | 43.60 | 5.3M |
| 2025-04-09 | 40.45 | 42.55 | 39.50 | 42.40 | 5.4M |
| 2025-04-08 | 40.00 | 41.25 | 39.70 | 40.30 | 4.8M |
| 2025-04-07 | 39.40 | 41.35 | 37.70 | 39.55 | 11.2M |
| 2025-04-04 | 41.20 | 41.65 | 37.35 | 39.35 | 13.5M |
| 2025-04-03 | 43.00 | 44.10 | 40.30 | 41.05 | 11.1M |
| 2025-04-02 | 44.00 | 44.10 | 43.45 | 43.70 | 6.2M |
| 2025-04-01 | 42.30 | 45.00 | 42.30 | 44.05 | 14.9M |
| 2025-03-31 | 43.70 | 44.35 | 42.20 | 42.45 | 8.1M |
| 2025-03-28 | 42.95 | 44.20 | 42.95 | 43.30 | 3.9M |
| 2025-03-27 | 41.60 | 43.15 | 41.60 | 42.70 | 6.7M |
| 2025-03-26 | 41.55 | 42.80 | 41.55 | 41.75 | 3.4M |
| 2025-03-25 | 40.70 | 42.50 | 40.45 | 41.65 | 4.1M |
| 2025-03-24 | 40.75 | 41.55 | 40.05 | 40.05 | 13.5M |
| 2025-03-21 | 42.50 | 42.50 | 39.85 | 40.10 | 45.9M |
| 2025-03-20 | 41.15 | 42.20 | 40.65 | 41.55 | 13.2M |
| 2025-03-19 | 42.10 | 42.35 | 39.75 | 41.35 | 37.7M |
| 2025-03-18 | 41.85 | 42.65 | 40.75 | 42.65 | 11.9M |
| 2025-03-17 | 39.00 | 41.50 | 39.00 | 40.80 | 7.9M |
| 2025-03-14 | 36.50 | 39.00 | 36.50 | 38.60 | 11.1M |
| 2025-03-13 | 34.90 | 36.40 | 34.80 | 36.25 | 1.9M |
| 2025-03-12 | 36.50 | 36.50 | 34.55 | 35.00 | 5.7M |
| 2025-03-11 | 36.20 | 37.30 | 35.20 | 36.50 | 5.7M |
| 2025-03-10 | 37.85 | 38.55 | 36.00 | 36.00 | 4.6M |
| 2025-03-07 | 37.10 | 38.75 | 37.10 | 38.30 | 10.1M |
| 2025-03-06 | 36.50 | 37.25 | 36.15 | 36.45 | 4.6M |
| 2025-03-05 | 35.70 | 36.60 | 35.40 | 36.05 | 4.5M |
| 2025-03-04 | 33.00 | 37.00 | 33.00 | 35.35 | 7.6M |
| 2025-03-03 | 33.50 | 34.35 | 33.50 | 33.65 | 8.9M |
| 2025-02-28 | 36.00 | 36.00 | 33.90 | 34.05 | 17.1M |
| 2025-02-27 | 35.00 | 35.60 | 34.90 | 34.95 | 3.9M |
| 2025-02-26 | 35.70 | 36.25 | 35.35 | 35.70 | 5.4M |
| 2025-02-25 | 35.15 | 36.30 | 34.25 | 34.25 | 3.5M |
| 2025-02-24 | 35.65 | 35.95 | 35.00 | 35.30 | 4.8M |
| 2025-02-21 | 34.70 | 35.70 | 34.55 | 34.95 | 4.7M |
| 2025-02-20 | 34.80 | 36.80 | 34.80 | 34.90 | 6.8M |
| 2025-02-19 | 34.20 | 35.35 | 34.20 | 34.75 | 4.7M |
| 2025-02-18 | 34.60 | 35.00 | 33.90 | 34.00 | 4.4M |
| 2025-02-17 | 35.25 | 35.50 | 33.95 | 33.95 | 3.7M |
| 2025-02-14 | 35.40 | 37.10 | 35.35 | 35.35 | 3.3M |
| 2025-02-13 | 37.50 | 37.60 | 35.30 | 35.30 | 5.0M |
| 2025-02-12 | 37.40 | 37.70 | 34.00 | 36.25 | 13.4M |
| 2025-02-11 | 38.50 | 39.00 | 37.50 | 37.60 | 3.8M |
| 2025-02-10 | 42.40 | 42.50 | 38.00 | 38.30 | 13.8M |
| 2025-02-07 | 42.50 | 42.50 | 41.30 | 42.15 | 4.3M |
| 2025-02-06 | 42.50 | 42.50 | 40.25 | 41.20 | 2.8M |
| 2025-02-05 | 41.40 | 41.90 | 40.95 | 41.70 | 4.7M |
| 2025-02-04 | 41.15 | 41.15 | 40.40 | 40.80 | 2.7M |
| 2025-02-03 | 39.00 | 41.50 | 39.00 | 41.20 | 3.8M |
| 2025-01-31 | 39.90 | 40.65 | 39.30 | 40.00 | 5.4M |
| 2025-01-30 | 38.00 | 40.35 | 38.00 | 40.25 | 3.5M |
| 2025-01-29 | 37.00 | 37.90 | 37.00 | 37.15 | 1.0M |
| 2025-01-28 | 36.00 | 37.50 | 36.00 | 37.10 | 1.5M |
| 2025-01-27 | 37.80 | 37.85 | 36.50 | 36.70 | 2.9M |
| 2025-01-24 | 38.40 | 40.05 | 38.40 | 39.25 | 1.7M |
| 2025-01-23 | 38.00 | 39.50 | 38.00 | 38.50 | 3.3M |
| 2025-01-22 | 39.80 | 40.30 | 38.95 | 39.10 | 7.1M |
| 2025-01-21 | 36.50 | 39.60 | 36.50 | 39.60 | 3.7M |
| 2025-01-20 | 38.80 | 39.20 | 37.25 | 37.45 | 2.3M |
| 2025-01-17 | 36.50 | 39.45 | 36.50 | 37.90 | 13.3M |
| 2025-01-16 | 39.50 | 39.50 | 37.20 | 37.60 | 4.7M |
| 2025-01-15 | 36.10 | 39.35 | 36.10 | 38.25 | 3.9M |
| 2025-01-14 | 37.00 | 37.75 | 36.95 | 37.65 | 6.6M |
| 2025-01-13 | 36.95 | 37.45 | 36.40 | 36.80 | 3.4M |
| 2025-01-10 | 37.00 | 37.00 | 35.95 | 36.05 | 1.6M |
| 2025-01-09 | 34.35 | 36.40 | 34.35 | 36.20 | 3.0M |
| 2025-01-08 | 34.50 | 35.05 | 33.80 | 34.20 | 1.1M |
| 2025-01-07 | 35.00 | 35.00 | 34.05 | 34.35 | 1.3M |
| 2025-01-06 | 35.45 | 35.45 | 33.90 | 34.10 | 3.4M |
| 2025-01-03 | 37.00 | 37.00 | 35.05 | 35.05 | 0.8M |
| 2025-01-02 | 34.35 | 35.80 | 34.35 | 35.60 | 2.9M |