83.45
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 84.14 | 84.26 | 84.14 | 84.26 | 5.7K |
| 09:31 | 84.26 | 84.26 | 84.26 | 84.26 | 1.6K |
| 09:32 | 84.26 | 84.26 | 84.26 | 84.26 | 0.8K |
| 09:34 | 84.26 | 84.26 | 84.26 | 84.26 | 1.0K |
| 09:36 | 84.26 | 84.26 | 84.26 | 84.26 | 0.3K |
| 09:38 | 84.26 | 84.26 | 84.26 | 84.26 | 0.1K |
| 09:40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.2K |
| 09:41 | 84.25 | 84.41 | 84.25 | 84.41 | 54.6K |
| 09:43 | 84.47 | 84.47 | 84.47 | 84.47 | 0.5K |
| 09:44 | 84.16 | 84.68 | 84.16 | 84.47 | 0.4K |
| 09:45 | 84.47 | 84.47 | 84.47 | 84.47 | 0.5K |
| 09:46 | 84.47 | 84.53 | 84.47 | 84.53 | 0.8K |
| 09:49 | 84.48 | 84.48 | 84.48 | 84.48 | 0.2K |
| 09:50 | 84.44 | 84.46 | 84.44 | 84.46 | 2.5K |
| 09:51 | 84.46 | 84.46 | 84.27 | 84.27 | 0.7K |
| 09:54 | 84.49 | 84.51 | 84.49 | 84.51 | 1.2K |
| 09:55 | 84.58 | 84.58 | 84.58 | 84.58 | 0.4K |
| 09:56 | 84.67 | 84.67 | 84.67 | 84.67 | 0.2K |
| 09:57 | 84.51 | 84.51 | 84.51 | 84.51 | 0.9K |
| 09:58 | 84.69 | 84.83 | 84.69 | 84.83 | 2.9K |
| 10:00 | 84.97 | 84.97 | 84.97 | 84.97 | 1.8K |
| 10:02 | 84.81 | 84.81 | 84.81 | 84.81 | 0.4K |
| 10:03 | 84.82 | 84.82 | 84.72 | 84.72 | 0.6K |
| 10:04 | 84.82 | 84.82 | 84.75 | 84.82 | 0.9K |
| 10:05 | 84.73 | 84.77 | 84.73 | 84.77 | 0.7K |
| 10:06 | 84.71 | 84.73 | 84.71 | 84.73 | 1.1K |
| 10:07 | 84.65 | 84.65 | 84.65 | 84.65 | 0.2K |
| 10:08 | 84.66 | 84.77 | 84.66 | 84.77 | 0.9K |
| 10:09 | 84.66 | 84.69 | 84.64 | 84.69 | 1.1K |
| 10:10 | 84.65 | 84.65 | 84.65 | 84.65 | 0.2K |
| 10:11 | 84.71 | 84.71 | 84.71 | 84.71 | 0.4K |
| 10:12 | 84.71 | 84.71 | 84.68 | 84.71 | 0.8K |
| 10:13 | 84.58 | 84.65 | 84.58 | 84.65 | 0.3K |
| 10:14 | 84.58 | 84.58 | 84.48 | 84.48 | 1.3K |
| 10:15 | 84.47 | 84.54 | 84.40 | 84.41 | 3.8K |
| 10:16 | 84.40 | 84.40 | 84.40 | 84.40 | 0.8K |
| 10:17 | 84.40 | 84.40 | 84.40 | 84.40 | 0.3K |
| 10:18 | 84.40 | 84.40 | 84.40 | 84.40 | 0.8K |
| 10:19 | 84.40 | 84.40 | 84.40 | 84.40 | 0.2K |
| 10:21 | 84.40 | 84.40 | 84.40 | 84.40 | 0.8K |
| 10:22 | 84.41 | 84.41 | 84.41 | 84.41 | 0.9K |
| 10:23 | 84.54 | 84.54 | 84.49 | 84.49 | 4.9K |
| 10:24 | 84.44 | 84.44 | 84.44 | 84.44 | 1.5K |
| 10:25 | 84.33 | 84.39 | 84.31 | 84.39 | 1.0K |
| 10:26 | 84.27 | 84.27 | 84.27 | 84.27 | 1.0K |
| 10:27 | 84.26 | 84.26 | 84.19 | 84.19 | 0.7K |
| 10:28 | 84.20 | 84.20 | 84.20 | 84.20 | 0.2K |
| 10:29 | 84.20 | 84.27 | 84.20 | 84.27 | 0.9K |
| 10:30 | 84.21 | 84.23 | 84.21 | 84.23 | 1.2K |
| 10:31 | 84.28 | 84.28 | 84.18 | 84.20 | 2.7K |
| 10:32 | 84.16 | 84.16 | 84.16 | 84.16 | 1.4K |
| 10:33 | 84.18 | 84.24 | 84.17 | 84.24 | 1.3K |
| 10:34 | 84.18 | 84.23 | 84.18 | 84.23 | 0.4K |
| 10:35 | 84.17 | 84.17 | 84.13 | 84.13 | 1.2K |
| 10:36 | 84.14 | 84.14 | 84.14 | 84.14 | 1.3K |
| 10:37 | 84.13 | 84.13 | 84.13 | 84.13 | 0.5K |
| 10:38 | 84.14 | 84.28 | 84.14 | 84.28 | 2.2K |
| 10:39 | 84.21 | 84.21 | 84.21 | 84.21 | 0.1K |
| 10:40 | 84.20 | 84.20 | 84.17 | 84.17 | 0.7K |
| 10:41 | 84.11 | 84.15 | 84.11 | 84.11 | 3.2K |
| 10:42 | 84.17 | 84.17 | 84.17 | 84.17 | 0.5K |
| 10:43 | 84.18 | 84.18 | 84.18 | 84.18 | 0.7K |
| 10:44 | 84.15 | 84.17 | 84.11 | 84.11 | 2.2K |
| 10:45 | 84.11 | 84.11 | 84.11 | 84.11 | 1.4K |
| 10:46 | 84.24 | 84.24 | 84.24 | 84.24 | 1.8K |
| 10:47 | 84.24 | 84.24 | 84.23 | 84.23 | 1.1K |
| 10:48 | 84.23 | 84.23 | 84.23 | 84.23 | 0.2K |
| 10:49 | 84.22 | 84.22 | 84.22 | 84.22 | 0.8K |
| 10:51 | 84.18 | 84.18 | 84.18 | 84.18 | 1.4K |
| 10:53 | 84.18 | 84.18 | 84.18 | 84.18 | 0.5K |
| 10:54 | 84.11 | 84.11 | 84.11 | 84.11 | 0.2K |
| 10:55 | 84.16 | 84.17 | 84.16 | 84.16 | 0.8K |
| 10:56 | 84.16 | 84.16 | 84.16 | 84.16 | 0.6K |
| 10:57 | 84.16 | 84.16 | 84.16 | 84.16 | 0.1K |
| 10:58 | 84.16 | 84.23 | 84.16 | 84.23 | 1.6K |
| 10:59 | 84.20 | 84.20 | 84.20 | 84.20 | 0.8K |
| 11:00 | 84.20 | 84.20 | 84.20 | 84.20 | 0.4K |
| 11:01 | 84.19 | 84.19 | 84.19 | 84.19 | 2.8K |
| 11:02 | 84.19 | 84.19 | 84.17 | 84.17 | 0.4K |
| 11:03 | 84.19 | 84.19 | 84.19 | 84.19 | 1.5K |
| 11:06 | 84.18 | 84.18 | 84.18 | 84.18 | 0.2K |
| 11:07 | 84.18 | 84.18 | 84.18 | 84.18 | 1.5K |
| 11:08 | 84.28 | 84.28 | 84.28 | 84.28 | 0.5K |
| 11:09 | 84.27 | 84.38 | 84.27 | 84.38 | 1.4K |
| 11:11 | 84.38 | 84.38 | 84.38 | 84.38 | 0.6K |
| 11:12 | 84.38 | 84.38 | 84.38 | 84.38 | 0.1K |
| 11:13 | 84.38 | 84.38 | 84.38 | 84.38 | 1.4K |
| 11:16 | 84.39 | 84.39 | 84.39 | 84.39 | 0.5K |
| 11:17 | 84.39 | 84.39 | 84.39 | 84.39 | 2.7K |
| 11:19 | 84.56 | 84.56 | 84.56 | 84.56 | 0.8K |
| 11:22 | 84.55 | 84.56 | 84.55 | 84.56 | 0.5K |
| 11:23 | 84.64 | 84.64 | 84.64 | 84.64 | 1.3K |
| 11:26 | 84.65 | 84.65 | 84.65 | 84.65 | 0.4K |
| 11:27 | 84.61 | 84.61 | 84.61 | 84.61 | 0.5K |
| 11:29 | 84.65 | 84.65 | 84.65 | 84.65 | 0.9K |
| 11:30 | 84.66 | 84.67 | 84.66 | 84.67 | 1.4K |
| 11:31 | 84.66 | 84.67 | 84.66 | 84.67 | 1.6K |
| 11:33 | 84.65 | 84.65 | 84.65 | 84.65 | 0.8K |
| 11:34 | 84.71 | 84.73 | 84.68 | 84.73 | 2.3K |
| 11:35 | 84.80 | 84.80 | 84.80 | 84.80 | 0.3K |
| 11:36 | 84.78 | 84.79 | 84.78 | 84.79 | 0.4K |
| 11:37 | 84.78 | 84.79 | 84.78 | 84.79 | 0.4K |
| 11:38 | 84.77 | 84.77 | 84.77 | 84.77 | 0.2K |
| 11:40 | 84.79 | 84.80 | 84.79 | 84.80 | 1.4K |
| 11:43 | 84.89 | 84.89 | 84.89 | 84.89 | 0.9K |
| 11:44 | 84.89 | 84.89 | 84.89 | 84.89 | 1.3K |
| 11:46 | 84.88 | 84.88 | 84.88 | 84.88 | 1.0K |
| 11:47 | 84.89 | 84.89 | 84.89 | 84.89 | 0.9K |
| 11:49 | 84.89 | 84.89 | 84.89 | 84.89 | 0.1K |
| 11:50 | 84.85 | 84.86 | 84.83 | 84.83 | 1.6K |
| 11:51 | 84.86 | 84.86 | 84.86 | 84.86 | 1.3K |
| 11:52 | 84.80 | 84.80 | 84.80 | 84.80 | 0.8K |
| 11:54 | 84.73 | 84.73 | 84.72 | 84.73 | 1.3K |
| 11:55 | 84.72 | 84.72 | 84.72 | 84.72 | 0.8K |
| 11:57 | 84.65 | 84.65 | 84.65 | 84.65 | 0.3K |
| 11:58 | 84.65 | 84.65 | 84.65 | 84.65 | 0.8K |
| 11:59 | 84.65 | 84.65 | 84.65 | 84.65 | 0.2K |
| 12:00 | 84.80 | 84.80 | 84.80 | 84.80 | 2.8K |
| 12:01 | 84.77 | 84.77 | 84.77 | 84.77 | 0.3K |
| 12:02 | 84.77 | 84.77 | 84.77 | 84.77 | 0.9K |
| 12:03 | 84.70 | 84.70 | 84.70 | 84.70 | 1.0K |
| 12:04 | 84.67 | 84.67 | 84.67 | 84.67 | 0.3K |
| 12:06 | 84.68 | 84.68 | 84.68 | 84.68 | 0.7K |
| 12:07 | 84.68 | 84.68 | 84.68 | 84.68 | 0.2K |
| 12:08 | 84.68 | 84.68 | 84.68 | 84.68 | 1.0K |
| 12:09 | 84.69 | 84.69 | 84.69 | 84.69 | 0.8K |
| 12:10 | 84.61 | 84.63 | 84.61 | 84.63 | 0.9K |
| 12:11 | 84.68 | 84.68 | 84.68 | 84.68 | 1.0K |
| 12:13 | 84.59 | 84.59 | 84.59 | 84.59 | 0.4K |
| 12:15 | 84.62 | 84.64 | 84.62 | 84.64 | 1.3K |
| 12:16 | 84.61 | 84.61 | 84.60 | 84.60 | 1.1K |
| 12:18 | 84.55 | 84.55 | 84.55 | 84.55 | 0.8K |
| 12:19 | 84.58 | 84.58 | 84.55 | 84.55 | 0.4K |
| 12:20 | 84.55 | 84.64 | 84.55 | 84.64 | 2.2K |
| 12:21 | 84.67 | 84.69 | 84.66 | 84.69 | 4.6K |
| 12:23 | 84.71 | 84.71 | 84.71 | 84.71 | 0.4K |
| 12:24 | 84.71 | 84.71 | 84.71 | 84.71 | 0.2K |
| 12:25 | 84.75 | 84.76 | 84.69 | 84.69 | 1.9K |
| 12:26 | 84.73 | 84.73 | 84.73 | 84.73 | 0.7K |
| 12:27 | 84.78 | 84.78 | 84.78 | 84.78 | 0.6K |
| 12:28 | 84.72 | 84.72 | 84.72 | 84.72 | 1.0K |
| 12:30 | 84.74 | 84.78 | 84.74 | 84.74 | 0.6K |
| 12:31 | 84.74 | 84.74 | 84.66 | 84.66 | 1.6K |
| 12:32 | 84.53 | 84.53 | 84.43 | 84.43 | 1.9K |
| 12:34 | 84.33 | 84.34 | 84.33 | 84.34 | 1.1K |
| 12:36 | 84.35 | 84.35 | 84.35 | 84.35 | 0.1K |
| 12:37 | 84.45 | 84.49 | 84.45 | 84.49 | 1.9K |
| 12:38 | 84.49 | 84.49 | 84.49 | 84.49 | 0.4K |
| 12:39 | 84.47 | 84.47 | 84.47 | 84.47 | 0.3K |
| 12:40 | 84.47 | 84.47 | 84.41 | 84.41 | 0.9K |
| 12:41 | 84.39 | 84.40 | 84.39 | 84.40 | 1.1K |
| 12:42 | 84.43 | 84.45 | 84.43 | 84.45 | 0.5K |
| 12:43 | 84.46 | 84.46 | 84.41 | 84.42 | 0.6K |
| 12:44 | 84.44 | 84.44 | 84.44 | 84.44 | 0.8K |
| 12:46 | 84.41 | 84.41 | 84.41 | 84.41 | 0.8K |
| 12:47 | 84.42 | 84.44 | 84.42 | 84.44 | 0.5K |
| 12:48 | 84.43 | 84.49 | 84.43 | 84.49 | 2.3K |
| 12:50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.3K |
| 12:51 | 84.49 | 84.51 | 84.49 | 84.51 | 0.9K |
| 12:52 | 84.52 | 84.52 | 84.52 | 84.52 | 1.7K |
| 12:54 | 84.46 | 84.46 | 84.45 | 84.45 | 0.7K |
| 12:55 | 84.44 | 84.44 | 84.44 | 84.44 | 0.4K |
| 12:56 | 84.42 | 84.46 | 84.42 | 84.46 | 1.4K |
| 12:57 | 84.46 | 84.46 | 84.43 | 84.43 | 1.4K |
| 12:58 | 84.39 | 84.41 | 84.39 | 84.41 | 1.6K |
| 12:59 | 84.41 | 84.41 | 84.41 | 84.41 | 1.9K |
| 13:00 | 84.40 | 84.40 | 84.35 | 84.35 | 1.8K |
| 13:01 | 84.35 | 84.35 | 84.31 | 84.31 | 1.9K |
| 13:03 | 84.30 | 84.30 | 84.30 | 84.30 | 0.4K |
| 13:05 | 84.26 | 84.26 | 84.26 | 84.26 | 0.7K |
| 13:06 | 84.23 | 84.30 | 84.23 | 84.30 | 1.9K |
| 13:08 | 84.27 | 84.27 | 84.27 | 84.27 | 0.4K |
| 13:09 | 84.27 | 84.27 | 84.27 | 84.27 | 1.3K |
| 13:10 | 84.26 | 84.26 | 84.26 | 84.26 | 1.8K |
| 13:12 | 84.22 | 84.22 | 84.22 | 84.22 | 0.2K |
| 13:13 | 84.23 | 84.23 | 84.23 | 84.23 | 0.5K |
| 13:14 | 84.22 | 84.22 | 84.22 | 84.22 | 0.9K |
| 13:15 | 84.25 | 84.28 | 84.25 | 84.28 | 1.3K |
| 13:16 | 84.28 | 84.29 | 84.28 | 84.29 | 0.8K |
| 13:17 | 84.32 | 84.33 | 84.32 | 84.33 | 1.7K |
| 13:19 | 84.25 | 84.29 | 84.25 | 84.29 | 5.3K |
| 13:20 | 84.38 | 84.43 | 84.38 | 84.39 | 2.4K |
| 13:21 | 84.42 | 84.44 | 84.42 | 84.44 | 1.8K |
| 13:23 | 84.52 | 84.55 | 84.52 | 84.55 | 1.8K |
| 13:24 | 84.55 | 84.55 | 84.55 | 84.55 | 1.4K |
| 13:25 | 84.55 | 84.56 | 84.55 | 84.56 | 0.9K |
| 13:26 | 84.55 | 84.57 | 84.55 | 84.57 | 0.8K |
| 13:27 | 84.56 | 84.56 | 84.54 | 84.54 | 1.1K |
| 13:28 | 84.54 | 84.54 | 84.50 | 84.50 | 1.3K |
| 13:29 | 84.49 | 84.49 | 84.49 | 84.49 | 0.5K |
| 13:30 | 84.51 | 84.53 | 84.51 | 84.53 | 1.7K |
| 13:31 | 84.65 | 84.65 | 84.62 | 84.62 | 13.1K |
| 13:32 | 84.61 | 84.61 | 84.61 | 84.61 | 0.5K |
| 13:33 | 84.61 | 84.61 | 84.61 | 84.61 | 0.8K |
| 13:34 | 84.58 | 84.58 | 84.58 | 84.58 | 1.6K |
| 13:37 | 84.51 | 84.54 | 84.51 | 84.54 | 1.7K |
| 13:39 | 84.53 | 84.53 | 84.53 | 84.53 | 2.0K |
| 13:40 | 84.45 | 84.48 | 84.42 | 84.48 | 18.0K |
| 13:41 | 84.48 | 84.48 | 84.36 | 84.36 | 16.8K |
| 13:42 | 84.34 | 84.35 | 84.34 | 84.35 | 1.0K |
| 13:43 | 84.41 | 84.42 | 84.41 | 84.42 | 7.4K |
| 13:44 | 84.40 | 84.40 | 84.40 | 84.40 | 0.4K |
| 13:45 | 84.41 | 84.43 | 84.41 | 84.41 | 6.8K |
| 13:46 | 84.43 | 84.43 | 84.41 | 84.41 | 3.2K |
| 13:47 | 84.43 | 84.48 | 84.43 | 84.48 | 7.2K |
| 13:48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.4K |
| 13:49 | 84.45 | 84.45 | 84.45 | 84.45 | 0.7K |
| 13:50 | 84.40 | 84.41 | 84.23 | 84.23 | 17.8K |
| 13:51 | 84.24 | 84.24 | 84.18 | 84.18 | 2.1K |
| 13:53 | 84.21 | 84.21 | 84.21 | 84.21 | 0.2K |
| 13:54 | 84.13 | 84.13 | 84.08 | 84.08 | 1.6K |
| 13:55 | 84.10 | 84.10 | 84.08 | 84.08 | 1.5K |
| 13:56 | 84.07 | 84.07 | 84.07 | 84.07 | 1.0K |
| 13:57 | 84.08 | 84.08 | 84.08 | 84.08 | 0.6K |
| 13:59 | 84.06 | 84.06 | 84.06 | 84.06 | 1.0K |
| 14:00 | 84.06 | 84.13 | 84.06 | 84.10 | 4.1K |
| 14:01 | 84.11 | 84.11 | 84.11 | 84.11 | 0.6K |
| 14:02 | 84.06 | 84.06 | 84.06 | 84.06 | 0.5K |
| 14:03 | 84.02 | 84.03 | 84.01 | 84.01 | 2.6K |
| 14:04 | 84.01 | 84.01 | 83.99 | 83.99 | 1.8K |
| 14:05 | 83.99 | 83.99 | 83.99 | 83.99 | 1.4K |
| 14:06 | 83.97 | 83.97 | 83.97 | 83.97 | 0.4K |
| 14:07 | 83.96 | 84.07 | 83.96 | 84.07 | 3.8K |
| 14:09 | 84.02 | 84.02 | 84.02 | 84.02 | 1.1K |
| 14:10 | 84.02 | 84.02 | 84.02 | 84.02 | 0.6K |
| 14:12 | 84.02 | 84.02 | 84.02 | 84.02 | 2.2K |
| 14:14 | 84.12 | 84.12 | 84.11 | 84.11 | 1.7K |
| 14:15 | 84.12 | 84.12 | 84.12 | 84.12 | 1.9K |
| 14:16 | 84.21 | 84.22 | 84.21 | 84.22 | 1.0K |
| 14:17 | 84.33 | 84.36 | 84.33 | 84.35 | 3.0K |
| 14:18 | 84.41 | 84.41 | 84.41 | 84.41 | 1.8K |
| 14:21 | 84.42 | 84.46 | 84.42 | 84.46 | 1.0K |
| 14:22 | 84.47 | 84.47 | 84.45 | 84.45 | 1.3K |
| 14:25 | 84.47 | 84.52 | 84.47 | 84.50 | 6.1K |
| 14:26 | 84.45 | 84.46 | 84.45 | 84.46 | 1.6K |
| 14:27 | 84.46 | 84.46 | 84.46 | 84.46 | 1.2K |
| 14:30 | 84.46 | 84.46 | 84.44 | 84.44 | 1.0K |
| 14:31 | 84.45 | 84.45 | 84.42 | 84.42 | 0.5K |
| 14:32 | 84.41 | 84.43 | 84.41 | 84.43 | 2.7K |
| 14:34 | 84.50 | 84.52 | 84.49 | 84.50 | 3.8K |
| 14:35 | 84.51 | 84.51 | 84.51 | 84.51 | 6.6K |
| 14:36 | 84.52 | 84.52 | 84.46 | 84.47 | 2.2K |
| 14:40 | 84.47 | 84.47 | 84.46 | 84.46 | 2.3K |
| 14:44 | 84.44 | 84.44 | 84.44 | 84.44 | 0.4K |
| 14:45 | 84.44 | 84.46 | 84.44 | 84.46 | 2.2K |
| 14:46 | 84.42 | 84.43 | 84.42 | 84.43 | 1.4K |
| 14:47 | 84.45 | 84.45 | 84.45 | 84.45 | 0.3K |
| 14:48 | 84.47 | 84.49 | 84.47 | 84.49 | 2.1K |
| 14:49 | 84.48 | 84.49 | 84.48 | 84.49 | 1.7K |
| 14:50 | 84.50 | 84.51 | 84.49 | 84.51 | 5.7K |
| 14:51 | 84.48 | 84.48 | 84.48 | 84.48 | 0.9K |
| 14:52 | 84.49 | 84.49 | 84.48 | 84.48 | 2.6K |
| 14:53 | 84.47 | 84.47 | 84.47 | 84.47 | 1.3K |
| 14:54 | 84.47 | 84.51 | 84.47 | 84.51 | 2.5K |
| 14:55 | 84.50 | 84.50 | 84.50 | 84.50 | 14.2K |
| 14:58 | 84.58 | 84.58 | 84.52 | 84.52 | 2.3K |
| 15:00 | 84.54 | 84.54 | 84.54 | 84.54 | 0.8K |
| 15:02 | 84.53 | 84.56 | 84.52 | 84.52 | 2.8K |
| 15:03 | 84.54 | 84.61 | 84.54 | 84.61 | 1.4K |
| 15:04 | 84.59 | 84.59 | 84.57 | 84.57 | 1.4K |
| 15:05 | 84.57 | 84.57 | 84.57 | 84.57 | 0.7K |
| 15:06 | 84.58 | 84.58 | 84.58 | 84.58 | 1.2K |
| 15:08 | 84.55 | 84.56 | 84.55 | 84.56 | 1.4K |
| 15:09 | 84.60 | 84.60 | 84.60 | 84.60 | 2.9K |
| 15:10 | 84.53 | 84.55 | 84.53 | 84.55 | 1.0K |
| 15:11 | 84.55 | 84.57 | 84.55 | 84.57 | 2.4K |
| 15:12 | 84.53 | 84.53 | 84.53 | 84.53 | 1.4K |
| 15:15 | 84.55 | 84.55 | 84.46 | 84.46 | 2.2K |
| 15:16 | 84.48 | 84.48 | 84.48 | 84.48 | 0.5K |
| 15:17 | 84.53 | 84.56 | 84.53 | 84.56 | 2.3K |
| 15:18 | 84.61 | 84.61 | 84.61 | 84.61 | 0.7K |
| 15:19 | 84.68 | 84.68 | 84.68 | 84.68 | 1.8K |
| 15:20 | 84.65 | 84.65 | 84.65 | 84.65 | 1.9K |
| 15:23 | 84.67 | 84.67 | 84.67 | 84.67 | 1.7K |
| 15:25 | 84.66 | 84.66 | 84.66 | 84.66 | 0.2K |
| 15:26 | 84.64 | 84.65 | 84.61 | 84.61 | 2.8K |
| 15:27 | 84.63 | 84.63 | 84.63 | 84.63 | 1.1K |
| 15:28 | 84.61 | 84.61 | 84.61 | 84.61 | 0.4K |
| 15:29 | 84.59 | 84.61 | 84.59 | 84.61 | 0.9K |
| 15:30 | 84.56 | 84.56 | 84.56 | 84.56 | 1.3K |
| 15:31 | 84.56 | 84.56 | 84.56 | 84.56 | 0.6K |
| 15:32 | 84.57 | 84.58 | 84.57 | 84.58 | 4.0K |
| 15:33 | 84.56 | 84.56 | 84.55 | 84.55 | 0.7K |
| 15:34 | 84.55 | 84.55 | 84.55 | 84.55 | 0.9K |
| 15:35 | 84.55 | 84.55 | 84.55 | 84.55 | 0.4K |
| 15:36 | 84.51 | 84.51 | 84.51 | 84.51 | 2.6K |
| 15:38 | 84.50 | 84.50 | 84.50 | 84.50 | 1.5K |
| 15:39 | 84.54 | 84.54 | 84.54 | 84.54 | 5.5K |
| 15:40 | 84.57 | 84.57 | 84.57 | 84.57 | 1.0K |
| 15:41 | 84.56 | 84.56 | 84.56 | 84.56 | 1.2K |
| 15:43 | 84.56 | 84.56 | 84.56 | 84.56 | 1.3K |
| 15:44 | 84.56 | 84.56 | 84.52 | 84.52 | 1.8K |
| 15:45 | 84.52 | 84.52 | 84.52 | 84.52 | 1.3K |
| 15:46 | 84.53 | 84.54 | 84.51 | 84.51 | 2.1K |
| 15:47 | 84.52 | 84.52 | 84.51 | 84.51 | 3.5K |
| 15:48 | 84.49 | 84.49 | 84.48 | 84.48 | 1.5K |
| 15:49 | 84.49 | 84.64 | 84.49 | 84.64 | 6.9K |
| 15:50 | 84.76 | 84.76 | 84.65 | 84.67 | 4.2K |
| 15:51 | 84.71 | 84.71 | 84.67 | 84.67 | 2.2K |
| 15:52 | 84.65 | 84.65 | 84.60 | 84.61 | 5.3K |
| 15:53 | 84.59 | 84.63 | 84.59 | 84.60 | 4.6K |
| 15:54 | 84.52 | 84.59 | 84.48 | 84.59 | 8.8K |
| 15:55 | 84.57 | 84.58 | 84.51 | 84.54 | 7.5K |
| 15:56 | 84.58 | 84.58 | 84.48 | 84.54 | 9.2K |
| 15:57 | 84.55 | 84.67 | 84.55 | 84.67 | 10.1K |
| 15:58 | 84.67 | 84.70 | 84.67 | 84.70 | 21.3K |
| 15:59 | 84.69 | 84.73 | 84.63 | 84.73 | 119.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 83.82 | 83.96 | 82.08 | 83.45 | 0.6M |
| 2025-09-29 | 85.19 | 85.37 | 83.60 | 84.47 | 0.6M |
| 2025-09-26 | 84.23 | 84.98 | 83.96 | 84.73 | 0.7M |
| 2025-09-25 | 83.38 | 84.23 | 81.90 | 84.12 | 1.0M |
| 2025-09-24 | 86.46 | 87.25 | 83.30 | 83.43 | 1.8M |
| 2025-09-23 | 86.22 | 87.85 | 86.09 | 86.39 | 1.4M |
| 2025-09-22 | 83.79 | 86.02 | 83.45 | 85.88 | 1.0M |
| 2025-09-19 | 83.76 | 84.20 | 82.92 | 84.05 | 1.6M |
| 2025-09-18 | 83.66 | 84.25 | 82.71 | 84.04 | 1.6M |
| 2025-09-17 | 84.54 | 85.14 | 82.55 | 82.64 | 1.1M |
| 2025-09-16 | 84.61 | 85.19 | 83.83 | 84.58 | 1.1M |
| 2025-09-15 | 86.38 | 86.47 | 84.36 | 84.46 | 1.0M |
| 2025-09-12 | 87.71 | 88.05 | 85.98 | 86.07 | 0.9M |
| 2025-09-11 | 86.93 | 88.75 | 86.73 | 88.00 | 1.2M |
| 2025-09-10 | 87.68 | 88.42 | 86.58 | 86.99 | 0.9M |
| 2025-09-09 | 88.71 | 89.49 | 87.40 | 87.87 | 1.0M |
| 2025-09-08 | 88.98 | 89.72 | 86.39 | 89.30 | 2.3M |
| 2025-09-05 | 90.12 | 90.12 | 87.41 | 89.08 | 1.4M |
| 2025-09-04 | 89.31 | 90.33 | 87.66 | 90.20 | 1.9M |
| 2025-09-03 | 94.02 | 94.45 | 87.40 | 88.69 | 2.1M |
| 2025-09-02 | 96.30 | 96.60 | 94.55 | 95.01 | 0.7M |
| 2025-08-29 | 97.44 | 97.52 | 96.57 | 97.20 | 0.8M |
| 2025-08-28 | 98.80 | 98.93 | 96.33 | 97.44 | 1.0M |
| 2025-08-27 | 97.56 | 99.13 | 97.30 | 98.27 | 0.5M |
| 2025-08-26 | 97.91 | 98.27 | 96.87 | 98.27 | 0.5M |
| 2025-08-25 | 100.15 | 100.27 | 97.85 | 97.92 | 0.4M |
| 2025-08-22 | 97.92 | 100.90 | 97.19 | 100.47 | 0.5M |
| 2025-08-21 | 97.18 | 97.77 | 96.26 | 97.47 | 0.5M |
| 2025-08-20 | 98.45 | 98.65 | 97.18 | 97.58 | 0.4M |
| 2025-08-19 | 96.40 | 100.35 | 95.87 | 98.50 | 0.8M |
| 2025-08-18 | 96.52 | 97.09 | 95.87 | 96.50 | 0.5M |
| 2025-08-15 | 98.23 | 98.72 | 96.40 | 96.50 | 0.4M |
| 2025-08-14 | 98.98 | 98.98 | 97.11 | 97.92 | 0.5M |
| 2025-08-13 | 99.45 | 99.88 | 98.17 | 99.50 | 0.7M |
| 2025-08-12 | 98.38 | 99.37 | 96.61 | 99.14 | 0.8M |
| 2025-08-11 | 99.62 | 100.21 | 96.15 | 97.35 | 1.0M |
| 2025-08-08 | 100.65 | 100.65 | 99.01 | 99.62 | 0.7M |
| 2025-08-07 | 101.68 | 102.19 | 99.97 | 100.29 | 0.7M |
| 2025-08-06 | 101.68 | 102.89 | 99.84 | 100.82 | 0.9M |
| 2025-08-05 | 99.37 | 102.48 | 98.43 | 102.16 | 0.9M |
| 2025-08-04 | 96.60 | 99.66 | 96.41 | 98.93 | 1.4M |
| 2025-08-01 | 94.44 | 96.01 | 93.01 | 95.50 | 1.7M |
| 2025-07-31 | 112.00 | 112.00 | 92.54 | 95.31 | 4.0M |
| 2025-07-30 | 120.17 | 121.29 | 119.16 | 120.00 | 0.7M |
| 2025-07-29 | 121.20 | 122.50 | 119.87 | 119.87 | 0.6M |
| 2025-07-28 | 119.00 | 120.90 | 118.08 | 120.83 | 0.5M |
| 2025-07-25 | 116.37 | 118.54 | 116.10 | 118.48 | 0.4M |
| 2025-07-24 | 116.46 | 116.85 | 115.58 | 115.99 | 0.4M |
| 2025-07-23 | 115.95 | 117.49 | 115.12 | 117.02 | 0.3M |
| 2025-07-22 | 116.03 | 116.83 | 114.97 | 114.99 | 0.3M |
| 2025-07-21 | 116.05 | 117.49 | 115.55 | 115.83 | 0.5M |
| 2025-07-18 | 116.65 | 116.65 | 114.15 | 115.84 | 0.8M |
| 2025-07-17 | 113.40 | 116.94 | 113.18 | 115.76 | 0.6M |
| 2025-07-16 | 115.22 | 115.54 | 112.83 | 113.58 | 0.5M |
| 2025-07-15 | 117.40 | 117.42 | 115.14 | 115.15 | 0.3M |
| 2025-07-14 | 116.26 | 117.66 | 115.37 | 117.18 | 0.3M |
| 2025-07-11 | 116.56 | 117.49 | 115.75 | 116.97 | 0.4M |
| 2025-07-10 | 115.92 | 118.70 | 115.76 | 117.05 | 0.5M |
| 2025-07-09 | 117.53 | 117.85 | 115.43 | 116.57 | 0.4M |
| 2025-07-08 | 115.77 | 117.90 | 115.77 | 117.08 | 0.4M |
| 2025-07-07 | 116.30 | 117.37 | 114.50 | 115.77 | 0.5M |
| 2025-07-03 | 117.39 | 117.39 | 115.71 | 116.90 | 0.5M |
| 2025-07-02 | 115.48 | 117.72 | 114.96 | 117.39 | 0.6M |
| 2025-07-01 | 113.41 | 116.56 | 113.08 | 115.10 | 0.5M |
| 2025-06-30 | 114.57 | 114.62 | 113.08 | 113.41 | 0.8M |
| 2025-06-27 | 115.93 | 116.33 | 114.85 | 114.99 | 1.1M |
| 2025-06-26 | 112.93 | 114.96 | 111.89 | 114.71 | 0.6M |
| 2025-06-25 | 114.22 | 114.57 | 112.08 | 112.31 | 0.5M |
| 2025-06-24 | 114.38 | 114.59 | 112.91 | 113.51 | 0.5M |
| 2025-06-23 | 112.18 | 114.16 | 111.48 | 114.07 | 0.5M |
| 2025-06-20 | 113.27 | 113.43 | 111.37 | 112.19 | 0.7M |
| 2025-06-18 | 113.17 | 114.50 | 112.01 | 112.87 | 0.5M |
| 2025-06-17 | 112.74 | 114.15 | 112.48 | 113.21 | 0.5M |
| 2025-06-16 | 110.97 | 113.23 | 110.97 | 113.12 | 0.4M |
| 2025-06-13 | 112.30 | 112.90 | 110.41 | 110.83 | 0.4M |
| 2025-06-12 | 111.69 | 113.14 | 110.50 | 112.58 | 0.3M |
| 2025-06-11 | 113.29 | 114.19 | 112.30 | 112.75 | 0.3M |
| 2025-06-10 | 113.12 | 113.77 | 112.09 | 112.58 | 0.4M |
| 2025-06-09 | 112.69 | 113.73 | 111.84 | 112.33 | 0.3M |
| 2025-06-06 | 112.59 | 112.86 | 111.24 | 112.18 | 0.3M |
| 2025-06-05 | 111.91 | 112.17 | 110.22 | 110.77 | 0.4M |
| 2025-06-04 | 113.68 | 114.06 | 111.43 | 111.43 | 0.5M |
| 2025-06-03 | 111.77 | 113.97 | 111.77 | 113.34 | 0.6M |
| 2025-06-02 | 111.14 | 112.50 | 109.48 | 111.83 | 0.7M |
| 2025-05-30 | 111.35 | 111.47 | 109.66 | 110.64 | 0.6M |
| 2025-05-29 | 111.35 | 112.67 | 111.02 | 111.60 | 0.6M |
| 2025-05-28 | 111.20 | 111.91 | 109.61 | 110.74 | 0.9M |
| 2025-05-27 | 109.91 | 111.47 | 108.68 | 110.89 | 0.7M |
| 2025-05-23 | 105.05 | 108.10 | 105.05 | 107.39 | 0.5M |
| 2025-05-22 | 107.82 | 109.01 | 106.50 | 107.19 | 0.4M |
| 2025-05-21 | 108.75 | 109.54 | 107.74 | 107.91 | 0.6M |
| 2025-05-20 | 109.98 | 110.97 | 109.58 | 110.14 | 0.5M |
| 2025-05-19 | 109.02 | 110.72 | 108.57 | 110.12 | 0.5M |
| 2025-05-16 | 110.00 | 110.77 | 109.24 | 110.25 | 0.5M |
| 2025-05-15 | 107.98 | 109.20 | 107.55 | 109.16 | 0.5M |
| 2025-05-14 | 108.16 | 109.87 | 107.65 | 108.90 | 0.7M |
| 2025-05-13 | 109.64 | 109.76 | 108.25 | 108.53 | 0.4M |
| 2025-05-12 | 109.14 | 110.71 | 108.41 | 108.81 | 0.5M |
| 2025-05-09 | 104.27 | 105.06 | 103.02 | 103.85 | 0.3M |
| 2025-05-08 | 103.41 | 104.95 | 102.93 | 103.89 | 0.4M |
| 2025-05-07 | 102.97 | 102.97 | 101.51 | 102.20 | 0.4M |
| 2025-05-06 | 103.55 | 104.03 | 101.65 | 102.21 | 0.5M |
| 2025-05-05 | 103.39 | 105.52 | 102.97 | 104.53 | 0.5M |
| 2025-05-02 | 101.82 | 105.43 | 100.91 | 104.48 | 1.1M |
| 2025-05-01 | 94.86 | 100.90 | 94.71 | 99.58 | 1.3M |
| 2025-04-30 | 95.13 | 96.39 | 93.24 | 96.37 | 0.7M |
| 2025-04-29 | 95.08 | 96.45 | 94.99 | 95.97 | 0.5M |
| 2025-04-28 | 96.51 | 97.52 | 95.28 | 95.78 | 0.3M |
| 2025-04-25 | 97.09 | 98.04 | 95.71 | 96.78 | 0.3M |
| 2025-04-24 | 96.29 | 98.85 | 96.29 | 98.20 | 0.3M |
| 2025-04-23 | 97.84 | 99.46 | 95.26 | 95.83 | 0.4M |
| 2025-04-22 | 93.92 | 95.50 | 93.03 | 94.77 | 0.4M |
| 2025-04-21 | 94.12 | 94.65 | 92.31 | 92.87 | 0.3M |
| 2025-04-17 | 95.01 | 95.97 | 94.36 | 95.33 | 0.8M |
| 2025-04-16 | 95.11 | 95.36 | 93.14 | 94.20 | 0.5M |
| 2025-04-15 | 96.20 | 97.20 | 95.09 | 95.57 | 0.3M |
| 2025-04-14 | 98.40 | 98.40 | 95.26 | 96.05 | 0.4M |
| 2025-04-11 | 93.08 | 98.26 | 92.63 | 96.61 | 0.7M |
| 2025-04-10 | 93.54 | 94.81 | 91.21 | 93.22 | 0.6M |
| 2025-04-09 | 86.51 | 97.09 | 85.86 | 95.98 | 0.8M |
| 2025-04-08 | 91.73 | 92.30 | 86.37 | 87.32 | 0.7M |
| 2025-04-07 | 86.47 | 92.57 | 83.94 | 88.58 | 0.9M |
| 2025-04-04 | 89.14 | 90.04 | 85.33 | 89.17 | 1.2M |
| 2025-04-03 | 97.09 | 98.77 | 92.87 | 92.90 | 0.6M |
| 2025-04-02 | 100.52 | 103.84 | 100.49 | 103.15 | 0.6M |
| 2025-04-01 | 100.54 | 102.27 | 99.45 | 101.61 | 0.4M |
| 2025-03-31 | 99.34 | 101.80 | 97.87 | 101.01 | 0.6M |
| 2025-03-28 | 101.61 | 102.39 | 99.30 | 100.61 | 0.5M |
| 2025-03-27 | 102.95 | 104.16 | 102.03 | 102.89 | 0.4M |
| 2025-03-26 | 104.71 | 105.07 | 102.85 | 103.43 | 0.5M |
| 2025-03-25 | 104.98 | 106.04 | 104.09 | 104.40 | 0.6M |
| 2025-03-24 | 102.49 | 105.25 | 102.49 | 104.28 | 0.8M |
| 2025-03-21 | 98.21 | 101.44 | 98.21 | 101.33 | 1.2M |
| 2025-03-20 | 99.48 | 100.73 | 99.14 | 100.14 | 0.3M |
| 2025-03-19 | 99.65 | 101.05 | 99.19 | 100.51 | 0.4M |
| 2025-03-18 | 99.85 | 100.39 | 97.85 | 98.89 | 0.4M |
| 2025-03-17 | 98.78 | 101.44 | 98.78 | 100.13 | 0.5M |
| 2025-03-14 | 97.16 | 99.19 | 96.63 | 99.03 | 0.5M |
| 2025-03-13 | 96.79 | 97.42 | 95.59 | 96.17 | 0.6M |
| 2025-03-12 | 97.26 | 97.58 | 94.98 | 96.64 | 0.6M |
| 2025-03-11 | 95.90 | 97.39 | 94.82 | 96.37 | 0.6M |
| 2025-03-10 | 96.30 | 97.30 | 93.85 | 95.10 | 0.8M |
| 2025-03-07 | 97.57 | 98.47 | 95.14 | 97.13 | 0.6M |
| 2025-03-06 | 98.37 | 99.32 | 97.14 | 97.99 | 0.5M |
| 2025-03-05 | 98.35 | 99.77 | 97.17 | 99.75 | 0.6M |
| 2025-03-04 | 98.69 | 100.64 | 95.73 | 98.88 | 0.9M |
| 2025-03-03 | 104.55 | 105.26 | 99.76 | 100.25 | 0.5M |
| 2025-02-28 | 102.74 | 104.61 | 102.33 | 104.22 | 0.8M |
| 2025-02-27 | 102.18 | 103.28 | 101.79 | 102.33 | 0.5M |
| 2025-02-26 | 101.48 | 103.50 | 101.48 | 102.11 | 0.5M |
| 2025-02-25 | 100.81 | 102.32 | 99.88 | 100.84 | 0.6M |
| 2025-02-24 | 103.28 | 103.51 | 100.71 | 100.90 | 0.7M |
| 2025-02-21 | 106.57 | 106.71 | 102.57 | 102.84 | 0.6M |
| 2025-02-20 | 107.97 | 108.01 | 105.57 | 106.15 | 0.5M |
| 2025-02-19 | 109.28 | 110.09 | 108.03 | 108.04 | 0.6M |
| 2025-02-18 | 108.82 | 110.61 | 107.86 | 109.93 | 0.7M |
| 2025-02-14 | 107.92 | 108.98 | 107.42 | 108.41 | 0.5M |
| 2025-02-13 | 106.35 | 107.71 | 106.03 | 107.58 | 0.4M |
| 2025-02-12 | 106.59 | 107.33 | 105.96 | 106.08 | 0.4M |
| 2025-02-11 | 106.95 | 108.32 | 106.64 | 107.65 | 0.5M |
| 2025-02-10 | 106.98 | 108.33 | 106.80 | 107.66 | 0.5M |
| 2025-02-07 | 107.63 | 107.63 | 105.92 | 106.32 | 0.5M |
| 2025-02-06 | 109.00 | 109.28 | 106.09 | 107.15 | 0.6M |
| 2025-02-05 | 107.61 | 108.77 | 106.74 | 108.70 | 0.5M |
| 2025-02-04 | 107.25 | 108.50 | 106.30 | 106.92 | 0.6M |
| 2025-02-03 | 107.61 | 109.40 | 106.73 | 107.14 | 0.7M |
| 2025-01-31 | 110.00 | 111.57 | 108.10 | 109.15 | 1.2M |
| 2025-01-30 | 106.10 | 115.93 | 106.10 | 112.12 | 1.9M |
| 2025-01-29 | 106.26 | 107.26 | 105.73 | 106.56 | 1.0M |
| 2025-01-28 | 107.25 | 108.00 | 104.87 | 106.20 | 0.8M |
| 2025-01-27 | 107.92 | 108.74 | 105.88 | 106.65 | 1.0M |
| 2025-01-24 | 109.08 | 109.85 | 108.50 | 109.09 | 0.5M |
| 2025-01-23 | 110.60 | 111.21 | 108.95 | 109.50 | 0.6M |
| 2025-01-22 | 111.94 | 112.67 | 110.37 | 110.51 | 0.4M |
| 2025-01-21 | 112.95 | 113.38 | 110.57 | 112.81 | 0.6M |
| 2025-01-17 | 111.92 | 113.05 | 111.42 | 111.94 | 0.8M |
| 2025-01-16 | 108.90 | 111.79 | 108.90 | 111.49 | 0.6M |
| 2025-01-15 | 108.01 | 108.90 | 107.14 | 108.87 | 0.5M |
| 2025-01-14 | 105.34 | 106.89 | 105.23 | 105.99 | 0.6M |
| 2025-01-13 | 102.79 | 104.70 | 102.49 | 104.70 | 0.9M |
| 2025-01-10 | 104.08 | 104.80 | 102.69 | 103.90 | 0.7M |
| 2025-01-08 | 103.66 | 105.73 | 103.49 | 105.04 | 0.4M |
| 2025-01-07 | 107.77 | 107.77 | 101.40 | 104.05 | 1.0M |
| 2025-01-06 | 106.85 | 109.43 | 106.32 | 106.99 | 0.5M |
| 2025-01-03 | 105.27 | 106.24 | 103.92 | 106.19 | 0.8M |
| 2025-01-02 | 107.03 | 108.23 | 104.29 | 104.97 | 0.7M |