136.23
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 137.12 | 137.19 | 137.00 | 137.19 | 37.1K |
| 09:31 | 137.12 | 137.12 | 136.99 | 136.99 | 0.4K |
| 09:32 | 137.76 | 138.46 | 137.76 | 138.35 | 1.9K |
| 09:33 | 138.24 | 138.24 | 138.24 | 138.24 | 0.2K |
| 09:34 | 138.16 | 138.35 | 138.16 | 138.35 | 0.8K |
| 09:35 | 138.87 | 139.40 | 138.87 | 139.40 | 4.0K |
| 09:36 | 139.14 | 139.14 | 138.65 | 138.65 | 1.5K |
| 09:37 | 138.00 | 138.00 | 137.50 | 137.54 | 2.7K |
| 09:38 | 137.59 | 137.65 | 137.12 | 137.19 | 2.2K |
| 09:39 | 137.03 | 137.07 | 136.67 | 136.73 | 4.9K |
| 09:40 | 136.68 | 136.79 | 136.52 | 136.52 | 6.2K |
| 09:41 | 136.41 | 136.63 | 136.36 | 136.36 | 1.2K |
| 09:42 | 136.29 | 136.29 | 135.90 | 135.91 | 5.2K |
| 09:43 | 135.98 | 136.25 | 135.98 | 136.15 | 1.6K |
| 09:44 | 136.35 | 136.53 | 136.00 | 136.00 | 3.9K |
| 09:45 | 136.21 | 136.22 | 136.21 | 136.22 | 0.9K |
| 09:46 | 136.22 | 136.22 | 136.14 | 136.16 | 3.2K |
| 09:47 | 135.93 | 136.50 | 135.93 | 136.50 | 4.1K |
| 09:48 | 136.37 | 136.37 | 136.37 | 136.37 | 0.7K |
| 09:49 | 136.45 | 136.45 | 136.45 | 136.45 | 1.2K |
| 09:50 | 136.32 | 136.94 | 136.32 | 136.86 | 6.5K |
| 09:51 | 136.63 | 136.63 | 136.63 | 136.63 | 1.0K |
| 09:52 | 136.53 | 136.54 | 136.51 | 136.53 | 5.3K |
| 09:54 | 136.81 | 136.81 | 136.81 | 136.81 | 1.4K |
| 09:55 | 136.64 | 136.64 | 136.64 | 136.64 | 0.7K |
| 09:56 | 136.53 | 136.65 | 136.53 | 136.65 | 2.4K |
| 09:57 | 136.66 | 136.66 | 136.42 | 136.42 | 0.3K |
| 09:58 | 136.61 | 136.77 | 136.61 | 136.77 | 7.3K |
| 10:00 | 137.22 | 137.39 | 137.22 | 137.39 | 5.5K |
| 10:01 | 137.32 | 137.35 | 137.06 | 137.06 | 1.5K |
| 10:02 | 137.12 | 137.12 | 137.12 | 137.12 | 1.8K |
| 10:03 | 136.82 | 136.82 | 136.60 | 136.60 | 1.5K |
| 10:04 | 136.55 | 136.55 | 136.43 | 136.43 | 4.2K |
| 10:06 | 136.47 | 136.47 | 136.15 | 136.15 | 1.1K |
| 10:07 | 135.92 | 135.95 | 135.92 | 135.95 | 4.2K |
| 10:09 | 136.33 | 136.33 | 136.17 | 136.28 | 3.1K |
| 10:10 | 136.21 | 136.21 | 136.21 | 136.21 | 0.6K |
| 10:11 | 136.40 | 136.40 | 135.98 | 135.98 | 3.2K |
| 10:12 | 135.89 | 135.89 | 135.89 | 135.89 | 1.8K |
| 10:14 | 136.39 | 136.43 | 136.39 | 136.43 | 1.2K |
| 10:15 | 136.33 | 136.56 | 136.33 | 136.56 | 2.2K |
| 10:16 | 136.70 | 136.70 | 136.70 | 136.70 | 0.7K |
| 10:17 | 136.62 | 136.62 | 136.62 | 136.62 | 0.5K |
| 10:18 | 136.80 | 136.80 | 136.67 | 136.67 | 1.7K |
| 10:19 | 136.83 | 136.83 | 136.83 | 136.83 | 0.2K |
| 10:20 | 136.63 | 136.63 | 136.63 | 136.63 | 0.6K |
| 10:21 | 136.71 | 136.71 | 136.24 | 136.45 | 1.9K |
| 10:22 | 136.38 | 136.38 | 136.38 | 136.38 | 0.6K |
| 10:24 | 136.35 | 136.36 | 136.16 | 136.36 | 1.4K |
| 10:25 | 135.76 | 135.76 | 135.76 | 135.76 | 0.4K |
| 10:26 | 135.42 | 135.48 | 135.42 | 135.48 | 1.5K |
| 10:27 | 135.45 | 135.45 | 135.13 | 135.12 | 2.0K |
| 10:28 | 135.37 | 135.39 | 135.37 | 135.39 | 2.1K |
| 10:29 | 135.49 | 135.60 | 135.49 | 135.59 | 1.3K |
| 10:30 | 135.53 | 135.65 | 135.53 | 135.65 | 1.2K |
| 10:31 | 135.47 | 135.47 | 135.33 | 135.32 | 2.2K |
| 10:32 | 135.70 | 135.70 | 135.70 | 135.70 | 0.3K |
| 10:33 | 135.64 | 135.65 | 135.62 | 135.65 | 3.8K |
| 10:34 | 135.62 | 135.62 | 135.38 | 135.38 | 2.4K |
| 10:35 | 135.47 | 135.71 | 135.47 | 135.48 | 2.2K |
| 10:36 | 135.52 | 135.73 | 135.52 | 135.73 | 4.3K |
| 10:37 | 135.87 | 135.87 | 135.72 | 135.72 | 2.9K |
| 10:38 | 136.38 | 136.38 | 136.38 | 136.38 | 0.6K |
| 10:39 | 136.64 | 136.64 | 136.64 | 136.64 | 1.6K |
| 10:41 | 136.89 | 136.93 | 136.72 | 136.72 | 1.3K |
| 10:44 | 136.72 | 136.95 | 136.69 | 136.95 | 2.4K |
| 10:46 | 136.71 | 136.71 | 136.46 | 136.46 | 1.0K |
| 10:47 | 136.44 | 136.44 | 136.44 | 136.44 | 0.5K |
| 10:48 | 136.33 | 136.36 | 136.33 | 136.36 | 0.8K |
| 10:49 | 136.29 | 136.29 | 136.24 | 136.24 | 0.7K |
| 10:50 | 136.17 | 136.17 | 135.80 | 136.00 | 0.6K |
| 10:51 | 136.03 | 136.04 | 135.86 | 135.86 | 1.8K |
| 10:52 | 136.07 | 136.07 | 136.07 | 136.07 | 0.6K |
| 10:54 | 135.95 | 136.04 | 135.93 | 136.04 | 1.3K |
| 10:55 | 136.04 | 136.06 | 136.04 | 136.05 | 2.8K |
| 10:56 | 135.96 | 135.96 | 135.80 | 135.80 | 0.5K |
| 10:57 | 135.98 | 135.98 | 135.98 | 135.98 | 0.7K |
| 10:58 | 135.83 | 135.83 | 135.83 | 135.82 | 0.6K |
| 10:59 | 135.77 | 135.77 | 135.77 | 135.77 | 1.4K |
| 11:01 | 135.73 | 135.73 | 135.70 | 135.70 | 0.6K |
| 11:02 | 135.90 | 135.90 | 135.73 | 135.73 | 2.2K |
| 11:03 | 135.84 | 135.92 | 135.84 | 135.89 | 2.1K |
| 11:06 | 135.89 | 135.89 | 135.89 | 135.89 | 0.4K |
| 11:07 | 135.87 | 135.87 | 135.85 | 135.86 | 1.7K |
| 11:08 | 135.68 | 135.68 | 135.67 | 135.67 | 1.5K |
| 11:10 | 135.41 | 135.47 | 135.41 | 135.42 | 1.7K |
| 11:11 | 135.36 | 135.36 | 135.32 | 135.35 | 1.5K |
| 11:13 | 135.23 | 135.23 | 135.23 | 135.23 | 0.3K |
| 11:14 | 135.23 | 135.28 | 135.23 | 135.28 | 2.0K |
| 11:15 | 135.27 | 135.27 | 135.27 | 135.26 | 0.5K |
| 11:16 | 135.16 | 135.27 | 135.16 | 135.27 | 1.5K |
| 11:17 | 135.51 | 135.58 | 135.51 | 135.58 | 1.1K |
| 11:18 | 135.46 | 135.46 | 135.44 | 135.44 | 0.9K |
| 11:20 | 135.58 | 135.58 | 135.56 | 135.56 | 0.4K |
| 11:21 | 135.54 | 135.54 | 135.54 | 135.54 | 0.7K |
| 11:22 | 135.60 | 135.60 | 135.60 | 135.60 | 1.2K |
| 11:24 | 135.78 | 135.79 | 135.78 | 135.79 | 0.9K |
| 11:25 | 135.86 | 135.97 | 135.86 | 135.97 | 3.8K |
| 11:26 | 136.18 | 136.18 | 136.18 | 136.18 | 0.4K |
| 11:27 | 136.16 | 136.23 | 136.16 | 136.22 | 0.5K |
| 11:28 | 136.30 | 136.30 | 136.30 | 136.30 | 0.5K |
| 11:29 | 136.25 | 136.25 | 136.22 | 136.22 | 1.4K |
| 11:31 | 136.13 | 136.13 | 136.13 | 136.13 | 0.6K |
| 11:32 | 136.16 | 136.16 | 136.16 | 136.16 | 0.7K |
| 11:33 | 135.93 | 135.93 | 135.93 | 135.93 | 0.4K |
| 11:36 | 135.99 | 136.07 | 135.99 | 136.07 | 1.6K |
| 11:37 | 136.20 | 136.20 | 136.20 | 136.20 | 0.7K |
| 11:38 | 136.08 | 136.08 | 135.85 | 136.00 | 4.6K |
| 11:41 | 136.18 | 136.18 | 136.18 | 136.18 | 0.9K |
| 11:42 | 135.88 | 135.88 | 135.88 | 135.88 | 0.4K |
| 11:43 | 135.88 | 135.88 | 135.88 | 135.88 | 0.6K |
| 11:44 | 135.91 | 135.91 | 135.91 | 135.91 | 0.8K |
| 11:45 | 135.88 | 135.88 | 135.68 | 135.68 | 0.8K |
| 11:46 | 135.76 | 135.76 | 135.76 | 135.76 | 0.1K |
| 11:48 | 135.74 | 135.74 | 135.74 | 135.74 | 0.4K |
| 11:50 | 135.74 | 135.74 | 135.74 | 135.74 | 0.3K |
| 11:51 | 135.68 | 135.82 | 135.68 | 135.82 | 0.8K |
| 11:52 | 135.91 | 135.91 | 135.91 | 135.91 | 1.0K |
| 11:54 | 135.90 | 135.90 | 135.90 | 135.90 | 2.7K |
| 11:56 | 135.82 | 135.82 | 135.81 | 135.81 | 1.1K |
| 11:57 | 135.72 | 135.72 | 135.72 | 135.72 | 1.1K |
| 11:58 | 135.75 | 135.75 | 135.75 | 135.75 | 0.8K |
| 12:00 | 135.57 | 135.57 | 135.57 | 135.57 | 0.3K |
| 12:01 | 135.63 | 135.63 | 135.56 | 135.61 | 1.7K |
| 12:02 | 135.68 | 135.68 | 135.68 | 135.68 | 0.7K |
| 12:03 | 135.71 | 135.71 | 135.71 | 135.71 | 0.4K |
| 12:04 | 135.71 | 135.71 | 135.62 | 135.62 | 0.9K |
| 12:06 | 135.70 | 135.88 | 135.70 | 135.88 | 3.3K |
| 12:07 | 135.86 | 135.86 | 135.86 | 135.86 | 0.9K |
| 12:08 | 135.78 | 135.78 | 135.62 | 135.62 | 1.5K |
| 12:10 | 135.65 | 135.65 | 135.65 | 135.65 | 0.2K |
| 12:11 | 135.66 | 135.66 | 135.56 | 135.65 | 1.0K |
| 12:12 | 135.59 | 135.59 | 135.58 | 135.58 | 1.7K |
| 12:13 | 135.61 | 135.66 | 135.61 | 135.66 | 0.8K |
| 12:14 | 135.67 | 135.67 | 135.67 | 135.67 | 0.2K |
| 12:15 | 135.60 | 135.65 | 135.53 | 135.53 | 0.9K |
| 12:16 | 135.54 | 135.54 | 135.54 | 135.54 | 0.7K |
| 12:17 | 135.62 | 135.69 | 135.37 | 135.37 | 5.1K |
| 12:19 | 135.69 | 135.69 | 135.69 | 135.69 | 0.2K |
| 12:20 | 135.92 | 135.95 | 135.91 | 135.95 | 3.9K |
| 12:21 | 135.99 | 135.99 | 135.99 | 135.99 | 0.5K |
| 12:22 | 136.07 | 136.20 | 136.07 | 136.20 | 1.1K |
| 12:24 | 136.32 | 136.32 | 136.14 | 136.14 | 0.4K |
| 12:25 | 136.16 | 136.16 | 136.16 | 136.16 | 1.3K |
| 12:27 | 136.01 | 136.01 | 136.01 | 136.01 | 0.2K |
| 12:28 | 135.91 | 135.93 | 135.70 | 135.70 | 1.0K |
| 12:29 | 135.73 | 136.02 | 135.73 | 136.02 | 0.6K |
| 12:30 | 135.87 | 135.87 | 135.87 | 135.87 | 0.2K |
| 12:31 | 135.87 | 135.87 | 135.87 | 135.87 | 0.5K |
| 12:32 | 135.93 | 135.93 | 135.93 | 135.93 | 0.4K |
| 12:33 | 136.03 | 136.03 | 135.90 | 135.90 | 0.9K |
| 12:34 | 135.90 | 135.90 | 135.90 | 135.90 | 0.3K |
| 12:36 | 135.89 | 136.13 | 135.89 | 135.90 | 0.8K |
| 12:37 | 135.97 | 136.05 | 135.96 | 136.05 | 0.9K |
| 12:38 | 135.96 | 136.01 | 135.96 | 136.00 | 4.6K |
| 12:40 | 135.95 | 135.95 | 135.95 | 135.95 | 0.4K |
| 12:41 | 135.92 | 135.92 | 135.88 | 135.88 | 2.1K |
| 12:42 | 136.00 | 136.00 | 136.00 | 136.00 | 0.6K |
| 12:43 | 135.95 | 135.95 | 135.89 | 135.95 | 1.8K |
| 12:44 | 135.99 | 136.14 | 135.99 | 136.14 | 0.5K |
| 12:45 | 136.04 | 136.04 | 135.89 | 135.89 | 0.8K |
| 12:46 | 135.88 | 135.88 | 135.88 | 135.88 | 1.2K |
| 12:48 | 135.77 | 135.84 | 135.77 | 135.84 | 1.7K |
| 12:49 | 135.95 | 135.95 | 135.95 | 135.95 | 0.5K |
| 12:50 | 136.00 | 136.00 | 136.00 | 136.00 | 0.4K |
| 12:51 | 136.05 | 136.07 | 136.05 | 136.07 | 2.3K |
| 12:52 | 136.00 | 136.16 | 135.93 | 136.16 | 0.8K |
| 12:54 | 135.93 | 135.93 | 135.93 | 135.93 | 0.4K |
| 12:55 | 136.08 | 136.08 | 136.08 | 136.08 | 0.2K |
| 12:56 | 135.89 | 135.89 | 135.89 | 135.89 | 0.2K |
| 12:57 | 135.90 | 135.90 | 135.90 | 135.90 | 0.3K |
| 12:58 | 136.06 | 136.06 | 136.06 | 136.06 | 0.8K |
| 12:59 | 136.03 | 136.03 | 136.03 | 136.03 | 0.3K |
| 13:00 | 136.03 | 136.03 | 136.03 | 136.03 | 0.4K |
| 13:01 | 135.99 | 135.99 | 135.99 | 135.99 | 1.0K |
| 13:02 | 135.98 | 135.98 | 135.98 | 135.98 | 0.8K |
| 13:04 | 136.15 | 136.15 | 136.15 | 136.15 | 1.1K |
| 13:06 | 136.16 | 136.16 | 136.16 | 136.16 | 1.7K |
| 13:08 | 136.04 | 136.04 | 136.04 | 136.04 | 0.9K |
| 13:10 | 136.09 | 136.09 | 136.09 | 136.09 | 0.2K |
| 13:11 | 136.22 | 136.22 | 136.22 | 136.22 | 0.4K |
| 13:12 | 136.27 | 136.27 | 136.07 | 136.07 | 10.6K |
| 13:13 | 136.13 | 136.13 | 136.13 | 136.13 | 0.3K |
| 13:14 | 136.12 | 136.12 | 136.12 | 136.12 | 1.0K |
| 13:15 | 136.02 | 136.02 | 135.97 | 135.97 | 1.3K |
| 13:18 | 135.99 | 135.99 | 135.99 | 135.99 | 0.3K |
| 13:19 | 136.09 | 136.09 | 136.09 | 136.09 | 0.9K |
| 13:20 | 135.93 | 135.93 | 135.93 | 135.93 | 0.4K |
| 13:22 | 135.93 | 135.98 | 135.93 | 135.98 | 0.9K |
| 13:23 | 135.98 | 135.99 | 135.98 | 135.99 | 0.7K |
| 13:25 | 136.04 | 136.04 | 136.02 | 136.03 | 1.2K |
| 13:28 | 136.18 | 136.18 | 136.04 | 136.04 | 1.9K |
| 13:29 | 136.00 | 136.00 | 136.00 | 136.00 | 0.2K |
| 13:30 | 135.85 | 135.99 | 135.85 | 135.99 | 1.7K |
| 13:32 | 136.02 | 136.02 | 135.98 | 135.98 | 0.4K |
| 13:33 | 136.00 | 136.00 | 136.00 | 135.99 | 0.2K |
| 13:34 | 136.02 | 136.10 | 136.02 | 136.10 | 1.1K |
| 13:35 | 136.07 | 136.07 | 136.07 | 136.07 | 0.2K |
| 13:36 | 136.06 | 136.06 | 136.05 | 136.05 | 0.7K |
| 13:38 | 136.04 | 136.04 | 135.90 | 135.92 | 5.9K |
| 13:39 | 136.00 | 136.00 | 135.90 | 135.90 | 1.4K |
| 13:40 | 135.86 | 135.86 | 135.80 | 135.80 | 1.0K |
| 13:41 | 135.89 | 135.89 | 135.82 | 135.82 | 1.1K |
| 13:42 | 135.83 | 135.85 | 135.83 | 135.85 | 0.9K |
| 13:43 | 135.85 | 135.88 | 135.85 | 135.88 | 1.5K |
| 13:44 | 135.89 | 135.89 | 135.80 | 135.80 | 0.4K |
| 13:45 | 135.98 | 135.98 | 135.97 | 135.97 | 0.2K |
| 13:46 | 135.93 | 135.97 | 135.93 | 135.97 | 0.4K |
| 13:47 | 135.94 | 135.94 | 135.94 | 135.94 | 0.7K |
| 13:49 | 136.01 | 136.01 | 135.89 | 135.89 | 1.9K |
| 13:50 | 135.98 | 135.98 | 135.98 | 135.98 | 0.9K |
| 13:52 | 135.97 | 135.97 | 135.97 | 135.97 | 0.6K |
| 13:53 | 136.04 | 136.04 | 135.92 | 135.92 | 1.4K |
| 13:54 | 135.92 | 135.92 | 135.80 | 135.80 | 3.1K |
| 13:55 | 135.63 | 135.63 | 135.63 | 135.63 | 0.2K |
| 13:56 | 135.59 | 135.59 | 135.59 | 135.59 | 0.3K |
| 13:58 | 135.60 | 135.61 | 135.58 | 135.58 | 0.4K |
| 13:59 | 135.62 | 135.62 | 135.53 | 135.54 | 1.0K |
| 14:01 | 135.75 | 135.75 | 135.75 | 135.75 | 0.4K |
| 14:02 | 135.76 | 135.76 | 135.69 | 135.69 | 0.5K |
| 14:04 | 135.74 | 135.74 | 135.74 | 135.74 | 0.2K |
| 14:05 | 135.69 | 135.69 | 135.47 | 135.47 | 2.2K |
| 14:06 | 135.47 | 135.47 | 135.47 | 135.47 | 1.1K |
| 14:09 | 135.62 | 135.62 | 135.46 | 135.46 | 0.5K |
| 14:10 | 135.46 | 135.46 | 135.39 | 135.42 | 0.9K |
| 14:12 | 135.42 | 135.42 | 135.42 | 135.42 | 0.9K |
| 14:13 | 135.40 | 135.42 | 135.29 | 135.29 | 1.7K |
| 14:14 | 135.36 | 135.38 | 135.36 | 135.38 | 0.5K |
| 14:15 | 135.44 | 135.44 | 135.44 | 135.44 | 1.5K |
| 14:16 | 135.46 | 135.52 | 135.46 | 135.52 | 2.7K |
| 14:18 | 135.39 | 135.49 | 135.39 | 135.49 | 1.5K |
| 14:19 | 135.50 | 135.50 | 135.50 | 135.50 | 0.2K |
| 14:20 | 135.57 | 135.57 | 135.57 | 135.57 | 0.3K |
| 14:21 | 135.59 | 135.69 | 135.59 | 135.69 | 0.8K |
| 14:23 | 135.70 | 135.70 | 135.70 | 135.70 | 0.9K |
| 14:24 | 135.62 | 135.62 | 135.62 | 135.62 | 0.2K |
| 14:25 | 135.62 | 135.62 | 135.62 | 135.62 | 0.4K |
| 14:26 | 135.61 | 135.61 | 135.54 | 135.54 | 2.2K |
| 14:27 | 135.54 | 135.54 | 135.47 | 135.47 | 1.7K |
| 14:28 | 135.46 | 135.48 | 135.26 | 135.26 | 2.3K |
| 14:29 | 135.26 | 135.66 | 135.26 | 135.66 | 1.3K |
| 14:32 | 135.58 | 135.58 | 135.58 | 135.57 | 0.6K |
| 14:33 | 135.58 | 135.58 | 135.58 | 135.57 | 0.3K |
| 14:34 | 135.60 | 135.60 | 135.60 | 135.60 | 0.4K |
| 14:36 | 135.81 | 135.81 | 135.81 | 135.81 | 0.4K |
| 14:37 | 135.86 | 135.86 | 135.66 | 135.66 | 3.9K |
| 14:38 | 135.87 | 135.87 | 135.80 | 135.80 | 1.9K |
| 14:39 | 135.80 | 135.80 | 135.80 | 135.80 | 0.3K |
| 14:41 | 135.75 | 135.79 | 135.66 | 135.66 | 3.0K |
| 14:42 | 135.67 | 135.67 | 135.67 | 135.67 | 0.1K |
| 14:43 | 135.65 | 135.78 | 135.65 | 135.78 | 1.3K |
| 14:44 | 135.59 | 135.59 | 135.59 | 135.59 | 0.1K |
| 14:45 | 135.80 | 135.80 | 135.50 | 135.50 | 1.6K |
| 14:46 | 135.72 | 135.72 | 135.72 | 135.72 | 0.8K |
| 14:47 | 135.81 | 136.01 | 135.81 | 135.92 | 2.0K |
| 14:48 | 135.92 | 135.92 | 135.92 | 135.92 | 0.6K |
| 14:49 | 136.06 | 136.06 | 136.06 | 136.06 | 0.5K |
| 14:51 | 136.00 | 136.00 | 136.00 | 136.00 | 0.7K |
| 14:52 | 136.04 | 136.04 | 136.04 | 136.04 | 2.4K |
| 14:55 | 136.09 | 136.09 | 136.09 | 136.09 | 0.8K |
| 14:56 | 135.81 | 135.81 | 135.81 | 135.81 | 0.2K |
| 14:57 | 135.93 | 135.93 | 135.93 | 135.93 | 1.8K |
| 14:58 | 135.83 | 136.00 | 135.83 | 136.00 | 0.3K |
| 14:59 | 136.19 | 136.19 | 136.12 | 136.12 | 0.8K |
| 15:00 | 136.01 | 136.01 | 136.01 | 136.01 | 0.3K |
| 15:01 | 135.99 | 135.99 | 135.92 | 135.92 | 0.6K |
| 15:02 | 135.92 | 135.95 | 135.92 | 135.93 | 1.0K |
| 15:03 | 136.05 | 136.05 | 135.93 | 135.95 | 1.1K |
| 15:04 | 136.00 | 136.00 | 136.00 | 136.00 | 0.7K |
| 15:05 | 135.92 | 135.92 | 135.85 | 135.85 | 1.8K |
| 15:06 | 135.86 | 135.87 | 135.81 | 135.87 | 1.1K |
| 15:07 | 135.77 | 135.77 | 135.63 | 135.63 | 1.3K |
| 15:08 | 135.67 | 135.67 | 135.67 | 135.67 | 0.8K |
| 15:09 | 135.67 | 135.67 | 135.65 | 135.65 | 0.7K |
| 15:11 | 135.70 | 135.70 | 135.70 | 135.70 | 0.6K |
| 15:13 | 135.76 | 135.76 | 135.75 | 135.75 | 1.2K |
| 15:14 | 135.76 | 135.84 | 135.76 | 135.84 | 1.2K |
| 15:16 | 135.78 | 135.84 | 135.78 | 135.84 | 1.2K |
| 15:17 | 135.84 | 135.90 | 135.79 | 135.90 | 1.0K |
| 15:18 | 135.90 | 136.00 | 135.90 | 136.00 | 4.8K |
| 15:20 | 136.16 | 136.16 | 136.02 | 136.02 | 0.5K |
| 15:21 | 136.07 | 136.07 | 136.07 | 136.07 | 0.5K |
| 15:22 | 136.07 | 136.13 | 136.07 | 136.13 | 0.7K |
| 15:24 | 136.27 | 136.27 | 136.11 | 136.11 | 1.0K |
| 15:27 | 136.15 | 136.15 | 136.15 | 136.15 | 0.8K |
| 15:28 | 136.21 | 136.21 | 136.13 | 136.18 | 1.1K |
| 15:29 | 136.19 | 136.19 | 136.05 | 136.19 | 2.7K |
| 15:30 | 136.16 | 136.16 | 136.06 | 136.06 | 4.8K |
| 15:31 | 136.15 | 136.21 | 136.15 | 136.21 | 0.9K |
| 15:32 | 136.26 | 136.33 | 136.26 | 136.33 | 1.2K |
| 15:33 | 136.31 | 136.32 | 136.26 | 136.31 | 3.3K |
| 15:34 | 136.31 | 136.31 | 136.20 | 136.20 | 0.7K |
| 15:35 | 136.30 | 136.30 | 136.21 | 136.21 | 1.3K |
| 15:38 | 136.14 | 136.21 | 136.14 | 136.21 | 5.5K |
| 15:39 | 136.11 | 136.19 | 136.11 | 136.19 | 5.5K |
| 15:40 | 136.20 | 136.20 | 136.20 | 136.20 | 0.4K |
| 15:41 | 136.19 | 136.32 | 136.19 | 136.32 | 4.8K |
| 15:44 | 136.25 | 136.25 | 136.25 | 136.25 | 1.3K |
| 15:45 | 136.30 | 136.31 | 136.30 | 136.31 | 1.9K |
| 15:46 | 136.28 | 136.28 | 136.28 | 136.28 | 0.3K |
| 15:47 | 136.29 | 136.29 | 136.26 | 136.26 | 1.3K |
| 15:48 | 136.23 | 136.23 | 136.23 | 136.23 | 0.6K |
| 15:49 | 136.32 | 136.39 | 136.28 | 136.39 | 2.5K |
| 15:51 | 136.17 | 136.17 | 136.16 | 136.16 | 0.6K |
| 15:52 | 136.16 | 136.16 | 136.16 | 136.16 | 3.5K |
| 15:53 | 136.14 | 136.17 | 136.14 | 136.17 | 2.4K |
| 15:55 | 136.13 | 136.30 | 136.13 | 136.21 | 2.7K |
| 15:56 | 136.07 | 136.07 | 136.07 | 136.07 | 0.8K |
| 15:57 | 136.16 | 136.16 | 136.16 | 136.16 | 0.8K |
| 15:58 | 136.16 | 136.16 | 136.15 | 136.15 | 1.3K |
| 15:59 | 136.10 | 136.23 | 136.09 | 136.23 | 13.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 137.41 | 139.40 | 135.10 | 136.23 | 0.5M |
| 2025-09-25 | 132.20 | 138.00 | 130.60 | 137.11 | 0.9M |
| 2025-09-24 | 141.14 | 141.85 | 135.65 | 135.77 | 0.6M |
| 2025-09-23 | 140.52 | 141.12 | 137.80 | 139.43 | 0.9M |
| 2025-09-22 | 137.13 | 140.71 | 133.50 | 140.03 | 1.0M |
| 2025-09-19 | 130.76 | 137.97 | 130.01 | 137.36 | 1.0M |
| 2025-09-18 | 129.13 | 130.96 | 126.63 | 130.33 | 0.8M |
| 2025-09-17 | 127.31 | 128.15 | 125.59 | 127.36 | 0.5M |
| 2025-09-16 | 129.64 | 130.20 | 126.13 | 127.04 | 0.6M |
| 2025-09-15 | 123.76 | 130.87 | 122.34 | 130.72 | 1.1M |
| 2025-09-12 | 123.25 | 123.48 | 121.50 | 122.38 | 0.3M |
| 2025-09-11 | 123.27 | 124.77 | 122.21 | 123.53 | 0.5M |
| 2025-09-10 | 122.39 | 124.56 | 122.13 | 123.04 | 0.4M |
| 2025-09-09 | 120.87 | 122.82 | 119.79 | 122.13 | 0.3M |
| 2025-09-08 | 119.94 | 120.95 | 118.94 | 120.71 | 0.4M |
| 2025-09-05 | 119.23 | 119.71 | 116.06 | 118.78 | 0.4M |
| 2025-09-04 | 120.12 | 120.20 | 117.30 | 118.24 | 0.2M |
| 2025-09-03 | 119.21 | 120.34 | 118.09 | 119.50 | 0.4M |
| 2025-09-02 | 116.41 | 118.44 | 114.29 | 118.44 | 0.4M |
| 2025-08-29 | 120.51 | 122.42 | 117.82 | 118.73 | 0.4M |
| 2025-08-28 | 117.54 | 119.87 | 116.90 | 119.01 | 0.5M |
| 2025-08-27 | 118.94 | 118.94 | 116.71 | 116.79 | 0.4M |
| 2025-08-26 | 116.44 | 120.76 | 116.19 | 119.13 | 0.8M |
| 2025-08-25 | 115.87 | 116.54 | 114.43 | 115.22 | 0.4M |
| 2025-08-22 | 112.32 | 115.80 | 111.26 | 115.16 | 0.3M |
| 2025-08-21 | 110.10 | 110.89 | 109.44 | 110.46 | 0.4M |
| 2025-08-20 | 109.13 | 109.55 | 107.13 | 108.69 | 0.5M |
| 2025-08-19 | 115.34 | 115.34 | 109.51 | 109.98 | 0.5M |
| 2025-08-18 | 115.82 | 115.82 | 114.34 | 115.66 | 0.3M |
| 2025-08-15 | 116.31 | 116.31 | 113.44 | 115.76 | 0.3M |
| 2025-08-14 | 115.86 | 117.22 | 115.19 | 115.96 | 0.3M |
| 2025-08-13 | 120.07 | 120.07 | 115.18 | 116.36 | 0.5M |
| 2025-08-12 | 117.88 | 119.38 | 116.64 | 119.19 | 0.3M |
| 2025-08-11 | 118.65 | 119.26 | 115.70 | 117.37 | 0.4M |
| 2025-08-08 | 120.10 | 121.83 | 117.69 | 118.02 | 0.3M |
| 2025-08-07 | 121.07 | 121.07 | 117.63 | 119.30 | 0.7M |
| 2025-08-06 | 120.67 | 122.27 | 119.75 | 120.54 | 0.6M |
| 2025-08-05 | 118.23 | 120.10 | 117.01 | 119.48 | 0.7M |
| 2025-08-04 | 113.47 | 116.43 | 113.23 | 116.40 | 0.7M |
| 2025-08-01 | 111.48 | 112.63 | 108.75 | 112.05 | 0.4M |
| 2025-07-31 | 116.35 | 116.40 | 113.70 | 114.60 | 0.4M |
| 2025-07-30 | 115.88 | 117.52 | 114.80 | 115.92 | 0.3M |
| 2025-07-29 | 118.71 | 119.06 | 115.53 | 116.28 | 0.3M |
| 2025-07-28 | 120.62 | 120.62 | 116.77 | 118.50 | 0.8M |
| 2025-07-25 | 120.08 | 121.41 | 118.35 | 120.95 | 0.4M |
| 2025-07-24 | 118.30 | 121.06 | 117.51 | 120.54 | 0.6M |
| 2025-07-23 | 116.35 | 118.42 | 115.50 | 117.85 | 0.5M |
| 2025-07-22 | 115.03 | 115.78 | 112.71 | 115.25 | 0.5M |
| 2025-07-21 | 118.97 | 119.00 | 114.09 | 114.74 | 0.6M |
| 2025-07-18 | 116.60 | 117.79 | 115.16 | 117.13 | 0.4M |
| 2025-07-17 | 114.42 | 116.16 | 113.64 | 115.53 | 0.6M |
| 2025-07-16 | 111.86 | 114.62 | 110.69 | 114.42 | 0.6M |
| 2025-07-15 | 112.52 | 112.52 | 109.36 | 111.24 | 0.6M |
| 2025-07-14 | 108.37 | 111.63 | 107.25 | 111.58 | 0.7M |
| 2025-07-11 | 105.83 | 108.66 | 105.30 | 108.17 | 0.7M |
| 2025-07-10 | 105.95 | 106.89 | 104.13 | 106.64 | 0.4M |
| 2025-07-09 | 105.80 | 105.80 | 104.05 | 105.16 | 0.4M |
| 2025-07-08 | 109.25 | 109.25 | 105.13 | 106.25 | 0.3M |
| 2025-07-07 | 108.01 | 109.27 | 106.00 | 109.13 | 0.4M |
| 2025-07-03 | 108.06 | 108.69 | 107.03 | 108.51 | 0.2M |
| 2025-07-02 | 107.69 | 108.54 | 106.50 | 108.42 | 0.3M |
| 2025-07-01 | 110.44 | 110.44 | 106.72 | 107.62 | 0.6M |
| 2025-06-30 | 110.34 | 111.63 | 108.64 | 111.18 | 0.3M |
| 2025-06-27 | 112.41 | 112.41 | 108.18 | 109.42 | 0.3M |
| 2025-06-26 | 109.17 | 110.98 | 107.88 | 110.75 | 0.3M |
| 2025-06-25 | 111.54 | 111.54 | 108.30 | 108.57 | 0.4M |
| 2025-06-24 | 109.45 | 111.32 | 108.66 | 111.01 | 0.4M |
| 2025-06-23 | 107.45 | 109.27 | 105.65 | 108.16 | 0.4M |
| 2025-06-20 | 110.63 | 110.63 | 106.78 | 107.05 | 0.4M |
| 2025-06-18 | 109.03 | 109.43 | 107.68 | 108.88 | 0.3M |
| 2025-06-17 | 111.45 | 111.45 | 107.00 | 108.00 | 0.4M |
| 2025-06-16 | 109.78 | 112.91 | 108.91 | 109.76 | 0.7M |
| 2025-06-13 | 104.59 | 106.39 | 103.30 | 105.03 | 0.3M |
| 2025-06-12 | 105.00 | 107.40 | 104.01 | 105.28 | 0.5M |
| 2025-06-11 | 100.93 | 105.63 | 100.11 | 105.15 | 0.6M |
| 2025-06-10 | 102.70 | 102.70 | 98.24 | 99.34 | 0.6M |
| 2025-06-09 | 101.10 | 102.87 | 100.00 | 101.95 | 0.7M |
| 2025-06-06 | 98.45 | 99.66 | 97.01 | 99.66 | 0.2M |
| 2025-06-05 | 99.18 | 99.33 | 96.94 | 97.61 | 0.2M |
| 2025-06-04 | 99.32 | 99.44 | 96.90 | 98.55 | 0.5M |
| 2025-06-03 | 101.69 | 101.69 | 98.21 | 98.74 | 0.7M |
| 2025-06-02 | 96.31 | 97.65 | 96.24 | 96.99 | 0.3M |
| 2025-05-30 | 96.39 | 97.68 | 95.41 | 97.19 | 0.3M |
| 2025-05-29 | 100.54 | 100.54 | 96.68 | 97.26 | 0.4M |
| 2025-05-28 | 99.62 | 101.11 | 99.00 | 99.64 | 0.3M |
| 2025-05-27 | 98.79 | 100.08 | 97.83 | 100.03 | 0.7M |
| 2025-05-23 | 93.74 | 97.66 | 92.25 | 96.96 | 0.9M |
| 2025-05-22 | 86.85 | 88.70 | 86.30 | 88.19 | 0.2M |
| 2025-05-21 | 87.89 | 89.59 | 87.11 | 87.67 | 0.1M |
| 2025-05-20 | 88.47 | 88.58 | 87.24 | 88.14 | 0.1M |
| 2025-05-19 | 86.86 | 88.46 | 86.09 | 88.45 | 0.1M |
| 2025-05-16 | 88.50 | 88.56 | 87.26 | 88.05 | 0.1M |
| 2025-05-15 | 87.10 | 88.24 | 86.58 | 88.06 | 0.2M |
| 2025-05-14 | 87.43 | 88.25 | 87.12 | 87.78 | 0.1M |
| 2025-05-13 | 85.25 | 87.21 | 85.25 | 86.64 | 0.2M |
| 2025-05-12 | 86.78 | 86.78 | 84.57 | 84.88 | 0.2M |
| 2025-05-09 | 83.85 | 84.72 | 83.01 | 84.48 | 0.1M |
| 2025-05-08 | 84.50 | 84.94 | 83.19 | 83.26 | 0.1M |
| 2025-05-07 | 83.69 | 84.26 | 82.50 | 83.75 | 0.2M |
| 2025-05-06 | 79.84 | 83.56 | 79.84 | 83.33 | 0.1M |
| 2025-05-05 | 81.38 | 81.38 | 80.18 | 80.89 | 0.1M |
| 2025-05-02 | 81.69 | 82.50 | 81.03 | 81.63 | 0.1M |
| 2025-05-01 | 79.92 | 80.91 | 79.54 | 79.98 | 0.1M |
| 2025-04-30 | 78.30 | 78.94 | 77.43 | 78.94 | 0.0M |
| 2025-04-29 | 80.00 | 80.00 | 78.91 | 79.69 | 0.1M |
| 2025-04-28 | 78.31 | 79.38 | 77.46 | 79.38 | 0.1M |
| 2025-04-25 | 78.29 | 78.35 | 77.32 | 77.98 | 0.1M |
| 2025-04-24 | 76.33 | 78.48 | 76.30 | 78.38 | 0.1M |
| 2025-04-23 | 75.51 | 76.74 | 75.32 | 75.79 | 0.1M |
| 2025-04-22 | 72.97 | 74.44 | 72.80 | 73.78 | 0.1M |
| 2025-04-21 | 74.36 | 74.37 | 71.19 | 72.23 | 0.1M |
| 2025-04-17 | 74.42 | 75.22 | 73.77 | 74.82 | 0.1M |
| 2025-04-16 | 73.74 | 75.56 | 73.43 | 73.92 | 0.1M |
| 2025-04-15 | 74.82 | 75.73 | 73.86 | 74.21 | 0.1M |
| 2025-04-14 | 75.50 | 75.53 | 73.61 | 74.22 | 0.1M |
| 2025-04-11 | 72.09 | 74.01 | 71.63 | 73.85 | 0.1M |
| 2025-04-10 | 72.00 | 72.62 | 70.06 | 71.62 | 0.3M |
| 2025-04-09 | 66.82 | 73.33 | 66.36 | 73.13 | 0.3M |
| 2025-04-08 | 70.90 | 70.90 | 66.15 | 66.89 | 0.3M |
| 2025-04-07 | 65.28 | 70.34 | 64.26 | 67.00 | 0.5M |
| 2025-04-04 | 70.49 | 70.70 | 65.88 | 67.73 | 0.4M |
| 2025-04-03 | 72.59 | 73.75 | 72.50 | 72.55 | 0.2M |
| 2025-04-02 | 73.31 | 75.11 | 73.12 | 74.65 | 0.1M |
| 2025-04-01 | 73.54 | 74.70 | 72.68 | 74.04 | 0.1M |
| 2025-03-31 | 72.84 | 73.67 | 72.20 | 73.27 | 0.5M |
| 2025-03-28 | 75.39 | 76.00 | 74.03 | 74.14 | 0.2M |
| 2025-03-27 | 77.32 | 77.41 | 75.80 | 75.91 | 0.1M |
| 2025-03-26 | 79.10 | 79.36 | 77.32 | 77.58 | 0.1M |
| 2025-03-25 | 80.70 | 80.70 | 78.71 | 79.34 | 0.1M |
| 2025-03-24 | 79.89 | 81.19 | 79.89 | 80.86 | 0.1M |
| 2025-03-21 | 78.70 | 79.17 | 78.15 | 79.17 | 0.2M |
| 2025-03-20 | 78.81 | 80.78 | 78.38 | 79.93 | 0.1M |
| 2025-03-19 | 77.84 | 79.88 | 77.84 | 79.64 | 0.1M |
| 2025-03-18 | 78.04 | 78.50 | 76.93 | 77.89 | 0.2M |
| 2025-03-17 | 77.32 | 79.09 | 77.32 | 78.75 | 0.2M |
| 2025-03-14 | 76.75 | 77.45 | 76.00 | 77.41 | 0.2M |
| 2025-03-13 | 76.06 | 76.18 | 74.76 | 75.46 | 0.2M |
| 2025-03-12 | 76.45 | 77.14 | 75.45 | 76.01 | 0.2M |
| 2025-03-11 | 73.52 | 76.07 | 73.42 | 75.39 | 0.4M |
| 2025-03-10 | 74.24 | 74.90 | 72.45 | 73.39 | 0.4M |
| 2025-03-07 | 75.32 | 76.20 | 74.15 | 75.75 | 0.2M |
| 2025-03-06 | 77.00 | 77.49 | 75.26 | 75.60 | 0.2M |
| 2025-03-05 | 77.98 | 78.48 | 76.62 | 78.43 | 0.3M |
| 2025-03-04 | 74.86 | 78.78 | 74.44 | 77.52 | 0.4M |
| 2025-03-03 | 80.46 | 80.46 | 75.26 | 75.87 | 0.6M |
| 2025-02-28 | 78.45 | 79.78 | 77.48 | 79.31 | 0.3M |
| 2025-02-27 | 83.15 | 83.15 | 78.54 | 78.72 | 0.3M |
| 2025-02-26 | 81.81 | 83.38 | 81.45 | 82.08 | 0.2M |
| 2025-02-25 | 81.92 | 81.92 | 79.30 | 80.52 | 0.5M |
| 2025-02-24 | 83.42 | 83.42 | 81.00 | 81.63 | 0.3M |
| 2025-02-21 | 87.14 | 87.43 | 83.01 | 83.69 | 0.4M |
| 2025-02-20 | 88.27 | 88.27 | 85.83 | 86.86 | 0.2M |
| 2025-02-19 | 89.13 | 89.13 | 87.46 | 87.94 | 0.2M |
| 2025-02-18 | 90.00 | 90.31 | 89.03 | 89.72 | 0.2M |
| 2025-02-14 | 91.98 | 91.98 | 89.25 | 89.25 | 0.2M |
| 2025-02-13 | 92.38 | 92.38 | 90.11 | 91.71 | 0.2M |
| 2025-02-12 | 89.58 | 93.00 | 89.17 | 92.14 | 0.2M |
| 2025-02-11 | 92.65 | 92.65 | 90.65 | 90.95 | 0.3M |
| 2025-02-10 | 92.80 | 93.63 | 92.18 | 92.77 | 0.2M |
| 2025-02-07 | 90.48 | 94.05 | 90.41 | 92.15 | 0.4M |
| 2025-02-06 | 92.50 | 92.50 | 89.19 | 89.75 | 0.2M |
| 2025-02-05 | 90.74 | 92.40 | 89.96 | 91.74 | 0.4M |
| 2025-02-04 | 90.04 | 90.75 | 88.87 | 90.49 | 0.4M |
| 2025-02-03 | 86.08 | 90.05 | 85.76 | 89.24 | 0.3M |
| 2025-01-31 | 91.59 | 92.09 | 89.05 | 89.38 | 0.4M |
| 2025-01-30 | 89.33 | 91.14 | 89.22 | 90.77 | 0.3M |
| 2025-01-29 | 86.53 | 88.64 | 86.18 | 88.14 | 0.4M |
| 2025-01-28 | 86.91 | 86.91 | 83.81 | 86.27 | 0.6M |
| 2025-01-27 | 89.26 | 89.26 | 84.36 | 85.07 | 1.2M |
| 2025-01-24 | 96.67 | 97.39 | 95.23 | 95.64 | 0.6M |
| 2025-01-23 | 93.71 | 97.26 | 93.00 | 96.21 | 0.6M |
| 2025-01-22 | 92.98 | 94.77 | 91.76 | 93.76 | 0.8M |
| 2025-01-21 | 88.74 | 91.83 | 88.24 | 91.53 | 0.9M |
| 2025-01-17 | 86.72 | 87.99 | 85.89 | 87.26 | 0.3M |
| 2025-01-16 | 86.08 | 86.45 | 84.90 | 85.94 | 0.3M |
| 2025-01-15 | 85.46 | 86.36 | 84.98 | 85.59 | 0.2M |
| 2025-01-14 | 83.78 | 84.41 | 83.30 | 83.75 | 0.2M |
| 2025-01-13 | 84.20 | 84.20 | 82.09 | 82.80 | 0.3M |
| 2025-01-10 | 85.37 | 85.59 | 83.78 | 84.49 | 0.5M |
| 2025-01-08 | 86.10 | 86.10 | 83.06 | 84.78 | 0.3M |
| 2025-01-07 | 89.79 | 89.79 | 86.40 | 86.89 | 0.4M |
| 2025-01-06 | 89.08 | 90.40 | 88.38 | 89.32 | 0.6M |
| 2025-01-03 | 85.54 | 87.58 | 84.97 | 87.38 | 0.4M |
| 2025-01-02 | 82.30 | 84.79 | 81.99 | 84.51 | 0.3M |