Novo Nordisk B

NOVOb
🏛️ イギリス →
350.15
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 352.10 352.10 350.08 350.10 21.4K
08:04 354.65 354.65 354.65 354.65 190.5K
08:06 354.13 354.13 354.13 354.13 1.2K
08:07 352.90 352.90 352.80 352.90 0.7K
08:08 352.60 352.60 352.60 352.60 0.1K
08:10 353.60 353.65 353.60 353.65 0.8K
08:11 352.58 352.58 352.15 352.15 2.2K
08:12 352.84 352.84 352.84 352.84 4.8K
08:13 355.05 355.05 355.05 355.05 0.5K
08:16 355.10 355.63 354.35 354.35 30.5K
08:17 354.50 354.58 354.50 354.58 3.0K
08:18 355.05 355.05 355.05 355.05 1.0K
08:19 355.05 355.05 355.05 355.05 0.2K
08:20 355.03 355.40 355.03 355.40 1.5K
08:21 355.40 355.75 355.40 355.75 1.1K
08:22 356.28 356.28 356.28 356.28 0.1K
08:24 356.08 356.08 356.05 356.05 4.2K
08:25 355.95 356.10 355.95 356.10 1.0K
08:26 355.90 355.90 355.90 355.90 0.5K
08:27 356.08 356.08 356.08 356.08 0.7K
08:29 355.93 355.93 355.93 355.93 5.0K
08:34 356.50 356.55 356.50 356.55 23.1K
08:36 357.25 357.25 357.20 357.20 1.6K
08:37 357.40 357.70 357.28 357.70 3.6K
08:38 357.70 357.70 357.45 357.45 72.6K
08:39 357.18 357.30 357.18 357.28 1.4K
08:40 357.03 357.53 357.03 357.10 4.8K
08:41 357.53 357.53 357.50 357.50 0.9K
08:42 357.10 357.10 357.10 357.10 0.8K
08:43 357.13 357.13 357.13 357.13 1.0K
08:44 357.05 357.43 357.05 357.35 4.4K
08:45 357.38 358.10 357.38 358.10 1.9K
08:46 358.15 358.33 358.15 358.23 2.6K
08:47 358.53 358.65 358.50 358.65 3.2K
08:48 358.55 358.88 358.40 358.80 3.6K
08:49 358.60 358.60 358.05 358.05 2.1K
08:50 358.35 358.35 357.05 357.05 2.6K
08:51 356.83 356.88 356.55 356.63 3.4K
08:52 356.53 356.53 356.05 356.05 11.9K
08:53 356.00 356.58 355.88 356.48 4.5K
08:54 356.35 356.35 355.73 355.73 0.8K
08:55 355.78 355.78 355.25 355.33 2.2K
08:56 355.35 355.38 355.20 355.20 1.0K
08:57 355.15 355.55 355.15 355.50 1.6K
08:58 355.60 355.60 355.38 355.38 0.5K
08:59 355.45 355.73 355.45 355.68 1.5K
09:00 355.73 355.75 355.40 355.40 1.3K
09:01 355.60 355.60 355.11 355.11 1.8K
09:02 355.48 355.63 355.25 355.55 2.0K
09:03 355.45 355.73 355.30 355.73 0.9K
09:04 355.40 355.55 355.38 355.40 0.8K
09:05 355.00 355.23 355.00 355.23 1.6K
09:06 355.00 355.45 355.00 355.30 3.8K
09:07 355.40 355.45 355.30 355.45 1.0K
09:08 355.43 356.20 355.43 356.20 1.2K
09:09 356.40 356.45 356.40 356.45 0.4K
09:10 356.45 356.45 356.20 356.30 1.0K
09:11 356.30 356.35 356.30 356.35 0.0K
09:12 355.98 356.00 355.78 355.78 1.4K
09:13 355.70 355.70 355.65 355.65 0.4K
09:14 355.70 355.75 355.55 355.75 0.0K
09:15 355.55 355.65 355.35 355.35 1.9K
09:16 355.40 355.50 355.35 355.35 0.8K
09:17 355.30 355.35 355.15 355.35 0.3K
09:18 355.33 355.65 355.25 355.25 1.7K
09:19 355.20 355.20 355.10 355.10 0.2K
09:20 355.25 355.55 355.25 355.50 1.0K
09:21 355.55 355.55 355.55 355.55 0.0K
09:22 355.65 355.70 355.40 355.70 0.2K
09:24 356.35 356.40 356.35 356.40 0.7K
09:25 356.95 356.95 356.95 356.95 0.0K
09:26 356.60 356.60 356.30 356.30 0.3K
09:28 356.30 356.30 356.20 356.25 0.4K
09:29 356.45 356.75 356.35 356.75 0.0K
09:30 356.60 356.60 356.60 356.60 0.0K
09:31 356.40 356.40 355.90 355.90 0.7K
09:32 355.75 355.75 355.75 355.75 0.5K
09:33 355.80 356.00 355.80 356.00 0.0K
09:34 356.00 356.00 355.75 355.75 0.0K
09:35 355.70 355.70 355.70 355.70 1.0K
09:36 355.80 355.80 355.70 355.70 0.1K
09:37 355.60 355.60 355.05 355.05 53.6K
09:38 355.05 355.05 355.05 355.05 0.0K
09:39 354.90 354.90 354.85 354.85 0.1K
09:40 354.95 354.95 354.75 354.75 0.2K
09:41 354.80 354.80 354.35 354.35 1.6K
09:42 354.40 354.40 354.35 354.35 0.0K
09:43 354.15 354.15 353.85 353.90 82.5K
09:44 353.80 353.80 353.80 353.80 1.4K
09:46 354.20 354.30 354.20 354.25 1.5K
09:47 354.25 354.35 354.25 354.35 1.0K
09:48 354.48 354.48 354.30 354.30 0.8K
09:49 354.80 354.90 354.80 354.90 0.5K
09:51 355.00 355.35 355.00 355.35 0.0K
09:54 355.45 355.45 355.45 355.45 0.0K
09:55 354.95 355.10 354.95 355.10 0.3K
09:56 354.85 355.10 354.78 354.78 2.3K
09:57 354.93 354.93 354.70 354.70 0.7K
09:58 354.65 354.65 354.40 354.45 0.9K
09:59 354.35 354.40 354.35 354.40 0.9K
10:00 354.30 354.35 354.25 354.35 1.3K
10:01 354.20 354.20 354.03 354.03 1.9K
10:02 354.05 354.10 354.03 354.03 1.4K
10:03 354.00 354.00 353.90 353.93 71.9K
10:04 353.85 354.00 353.85 353.95 0.0K
10:05 354.30 354.30 354.25 354.25 0.8K
10:06 354.80 354.80 354.80 354.80 0.3K
10:07 354.65 354.65 354.55 354.55 0.5K
10:08 354.70 354.70 354.40 354.40 0.1K
10:09 354.55 354.55 354.45 354.45 0.2K
10:10 354.55 354.55 354.55 354.55 0.0K
10:11 354.35 354.35 354.20 354.20 0.0K
10:12 354.25 354.35 354.25 354.35 2.6K
10:13 354.20 354.20 354.20 354.20 0.0K
10:14 354.45 354.45 354.45 354.45 0.0K
10:15 354.50 354.50 354.50 354.50 0.0K
10:16 354.30 354.30 354.20 354.20 0.7K
10:17 354.30 354.60 354.30 354.58 0.1K
10:19 354.35 354.35 354.35 354.35 0.0K
10:20 354.45 354.45 354.30 354.30 0.6K
10:21 354.40 354.40 354.40 354.40 0.0K
10:22 354.40 354.40 354.40 354.40 0.0K
10:23 354.60 354.60 354.60 354.60 0.6K
10:24 354.40 354.40 354.00 354.00 0.2K
10:25 354.00 354.10 354.00 354.00 1.0K
10:26 354.25 354.35 354.25 354.35 0.1K
10:27 354.25 354.40 354.25 354.40 0.0K
10:28 354.45 354.45 354.45 354.45 0.0K
10:29 354.60 354.60 354.60 354.60 0.0K
10:30 354.60 354.60 354.60 354.60 0.0K
10:31 354.40 354.50 354.40 354.50 0.1K
10:35 354.35 354.35 354.20 354.20 0.1K
10:36 354.40 354.40 354.30 354.30 0.0K
10:37 354.50 354.50 354.50 354.50 0.3K
10:38 354.55 354.55 354.55 354.55 0.0K
10:39 354.70 354.70 354.70 354.70 0.1K
10:40 354.75 354.75 354.75 354.75 0.0K
10:41 354.80 354.80 354.80 354.80 0.1K
10:43 354.75 354.75 354.75 354.75 0.0K
10:44 355.00 355.00 355.00 355.00 0.0K
10:45 355.15 355.25 355.15 355.25 0.0K
10:46 355.28 356.05 355.28 356.05 0.9K
10:47 356.10 356.45 356.03 356.33 2.1K
10:48 356.23 356.25 356.15 356.15 1.3K
10:49 356.10 356.15 355.73 355.75 3.3K
10:51 355.20 355.33 355.20 355.30 0.7K
10:54 355.75 355.75 355.75 355.75 0.0K
10:55 355.80 355.90 355.80 355.90 0.0K
10:56 355.70 355.70 355.70 355.70 0.0K
10:57 355.75 355.80 355.75 355.80 0.1K
10:58 356.00 356.05 356.00 356.05 10.4K
10:59 356.05 356.05 356.05 356.05 0.0K
11:01 356.30 356.30 356.30 356.30 0.1K
11:02 356.15 356.25 356.15 356.25 3.2K
11:03 356.23 356.25 356.20 356.25 2.2K
11:04 356.25 356.25 356.25 356.25 0.0K
11:05 356.10 356.10 356.10 356.10 0.0K
11:06 356.15 356.15 356.15 356.15 0.6K
11:07 356.20 356.20 356.10 356.10 0.0K
11:08 356.15 356.15 356.15 356.15 0.0K
11:10 355.80 356.00 355.80 356.00 5.7K
11:11 355.95 355.95 355.80 355.80 0.3K
11:12 355.90 355.90 355.90 355.90 0.0K
11:13 355.85 356.00 355.85 355.95 0.0K
11:14 356.00 356.15 356.00 356.15 0.2K
11:15 356.15 356.15 356.15 356.15 0.0K
11:16 356.15 356.15 356.15 356.15 0.0K
11:20 355.90 355.90 355.90 355.90 0.0K
11:21 356.05 356.05 356.05 356.05 0.0K
11:23 355.98 356.20 355.98 356.20 0.1K
11:24 356.00 356.05 356.00 356.05 0.1K
11:25 355.95 356.10 355.95 356.10 0.3K
11:26 356.05 356.05 356.05 356.05 0.1K
11:27 356.15 356.15 356.15 356.15 0.0K
11:28 356.10 356.10 355.00 355.00 17.3K
11:29 355.00 356.25 355.00 356.25 34.6K
11:30 356.20 356.20 356.03 356.10 0.8K
11:31 355.95 356.05 355.95 356.05 14.3K
11:32 356.05 356.10 356.00 356.05 0.1K
11:33 355.85 355.85 355.50 355.60 0.0K
11:34 355.75 355.80 355.65 355.80 1.7K
11:35 355.60 355.65 355.60 355.65 0.3K
11:36 355.85 355.85 355.85 355.85 0.0K
11:37 355.80 355.80 355.80 355.80 0.0K
11:40 356.25 356.25 356.25 356.25 0.0K
11:41 356.35 356.35 356.35 356.35 0.0K
11:42 356.40 356.40 356.25 356.25 0.1K
11:43 356.05 356.05 356.05 356.05 0.0K
11:44 356.28 356.28 356.15 356.15 0.2K
11:46 356.45 356.45 356.35 356.40 0.0K
11:47 356.40 356.40 356.35 356.35 0.3K
11:48 356.50 356.50 356.35 356.35 0.0K
11:49 356.75 356.75 356.68 356.68 0.2K
11:50 356.65 356.65 356.65 356.65 0.1K
11:51 356.70 356.75 356.70 356.75 0.0K
11:52 356.60 356.60 356.55 356.55 0.2K
11:53 356.55 356.55 356.55 356.55 0.0K
11:54 356.60 356.60 356.60 356.60 0.0K
11:55 356.65 356.65 356.65 356.65 0.0K
11:56 356.65 356.65 356.65 356.65 0.0K
11:57 356.08 356.30 356.08 356.30 0.4K
11:58 356.20 356.20 356.08 356.08 0.1K
12:00 356.00 356.00 355.88 355.88 0.4K
12:01 355.90 355.90 355.75 355.75 0.4K
12:02 355.55 355.55 355.55 355.55 0.0K
12:03 355.70 355.70 355.70 355.70 0.0K
12:04 355.60 355.60 355.60 355.60 0.2K
12:05 355.25 355.25 355.25 355.25 0.0K
12:06 354.80 354.80 354.80 354.80 0.0K
12:07 354.80 354.80 354.70 354.70 0.2K
12:08 354.85 354.85 354.85 354.85 0.0K
12:09 354.70 354.70 354.70 354.70 0.0K
12:10 354.65 354.65 354.65 354.65 0.0K
12:11 354.80 354.95 354.80 354.95 0.0K
12:14 355.35 355.35 355.25 355.25 0.0K
12:15 355.20 355.25 355.20 355.25 0.3K
12:16 355.10 355.15 355.03 355.03 0.5K
12:17 354.90 354.90 354.90 354.90 0.1K
12:18 354.90 354.95 354.85 354.90 0.3K
12:20 354.95 354.95 354.95 354.95 0.1K
12:21 355.00 355.00 355.00 355.00 0.0K
12:22 354.45 354.60 354.35 354.60 0.5K
12:23 354.65 354.70 354.65 354.70 0.0K
12:25 354.68 354.68 354.68 354.68 0.3K
12:26 354.80 354.85 354.80 354.85 0.0K
12:27 354.85 354.90 354.85 354.90 0.0K
12:28 354.95 354.95 354.95 354.95 0.0K
12:29 354.85 354.85 354.85 354.85 0.0K
12:31 355.05 355.10 355.05 355.05 0.1K
12:35 354.95 355.05 354.95 355.05 0.1K
12:36 355.00 355.00 354.95 354.95 0.3K
12:37 354.95 355.00 354.95 355.00 0.0K
12:38 354.98 354.98 354.65 354.75 0.6K
12:39 354.80 354.80 354.80 354.80 0.0K
12:40 354.70 354.73 354.70 354.73 0.1K
12:41 354.70 354.75 354.70 354.70 0.9K
12:42 354.70 354.85 354.70 354.85 0.8K
12:43 354.85 354.85 354.80 354.85 2.4K
12:44 354.85 354.90 354.85 354.90 0.0K
12:45 354.95 355.00 354.95 355.00 0.0K
12:46 354.70 354.80 354.70 354.80 0.5K
12:47 354.75 354.85 354.75 354.85 0.1K
12:48 354.70 354.70 354.70 354.70 0.5K
12:49 354.80 354.90 354.80 354.90 0.4K
12:50 355.00 355.00 354.90 354.90 0.2K
12:51 354.80 354.80 354.80 354.80 0.6K
12:52 355.00 355.00 355.00 355.00 0.5K
12:53 355.30 355.30 355.15 355.25 0.0K
12:54 355.25 355.25 355.05 355.05 0.3K
12:55 355.10 355.10 355.10 355.10 0.5K
12:56 355.35 355.35 355.35 355.35 0.0K
12:57 355.20 355.20 355.20 355.20 1.8K
12:58 355.25 355.30 355.25 355.30 0.1K
12:59 355.20 355.30 355.18 355.18 0.4K
13:00 355.30 355.30 354.90 354.95 1.2K
13:01 354.90 355.05 354.90 355.05 0.4K
13:02 355.05 355.45 355.05 355.45 0.0K
13:03 355.55 355.55 355.55 355.55 0.0K
13:04 355.55 355.55 355.55 355.55 0.1K
13:05 355.70 355.70 355.70 355.70 0.1K
13:06 355.65 355.65 355.65 355.65 0.3K
13:07 355.60 355.60 355.60 355.60 2.2K
13:08 355.70 355.70 355.35 355.35 0.2K
13:09 355.45 355.45 355.45 355.45 0.6K
13:10 355.45 355.45 355.25 355.35 9.3K
13:11 355.25 355.30 355.25 355.30 0.1K
13:12 355.15 355.20 355.15 355.20 0.1K
13:14 355.10 355.10 354.90 355.00 0.8K
13:15 354.90 354.95 354.85 354.85 0.6K
13:16 354.68 354.80 354.68 354.80 0.5K
13:17 354.80 354.80 354.70 354.70 0.1K
13:18 354.65 354.70 354.65 354.70 0.7K
13:19 354.70 354.80 354.70 354.78 0.2K
13:20 354.80 354.80 354.60 354.60 2.7K
13:21 354.70 354.75 354.70 354.70 0.0K
13:22 354.70 354.80 354.70 354.80 0.4K
13:23 354.55 354.55 354.40 354.50 2.7K
13:24 354.50 354.53 354.50 354.53 0.3K
13:25 354.45 354.55 354.45 354.55 1.3K
13:26 354.20 354.23 354.05 354.10 3.7K
13:27 354.05 354.05 354.00 354.00 0.3K
13:28 354.03 354.08 354.03 354.08 0.7K
13:29 354.20 354.20 354.05 354.05 0.4K
13:30 354.05 354.10 354.05 354.05 5.7K
13:31 354.05 354.25 354.05 354.25 1.1K
13:32 354.25 354.35 354.25 354.35 5.1K
13:35 354.60 354.60 354.60 354.60 0.1K
13:36 354.75 354.75 354.75 354.75 0.1K
13:38 355.05 355.05 355.05 355.05 0.4K
13:39 355.40 355.40 355.35 355.35 0.3K
13:40 355.35 355.40 355.35 355.40 0.3K
13:41 355.30 355.50 355.30 355.50 0.0K
13:42 355.45 355.45 355.45 355.45 0.0K
13:43 355.30 355.40 355.30 355.40 0.6K
13:44 355.35 355.40 355.35 355.40 0.2K
13:45 355.70 355.70 355.70 355.70 0.0K
13:46 355.60 355.60 355.60 355.60 0.0K
13:48 355.48 355.55 355.30 355.30 0.3K
13:49 355.15 355.20 355.15 355.15 0.4K
13:50 355.13 355.20 355.05 355.05 1.1K
13:51 355.15 355.15 355.05 355.15 0.0K
13:52 355.20 355.20 355.00 355.00 0.4K
13:54 355.15 355.25 355.15 355.20 0.2K
13:55 355.40 355.40 355.40 355.40 0.0K
13:57 355.40 355.40 355.35 355.35 2.0K
13:58 355.30 355.48 355.30 355.48 4.3K
13:59 355.50 355.50 355.50 355.50 0.0K
14:01 355.40 355.40 355.40 355.40 0.7K
14:02 355.40 355.40 355.20 355.20 0.3K
14:04 355.30 355.30 355.30 355.30 0.1K
14:05 355.30 355.30 355.30 355.30 0.1K
14:06 354.90 354.95 354.80 354.90 2.4K
14:08 354.90 354.90 354.90 354.90 0.0K
14:09 354.75 354.85 354.75 354.85 0.2K
14:10 354.93 354.93 354.93 354.93 0.0K
14:11 355.00 355.00 354.88 354.88 2.1K
14:13 354.90 354.90 354.85 354.85 0.1K
14:14 354.95 354.95 354.90 354.90 0.1K
14:15 355.05 355.05 354.85 354.85 0.0K
14:16 354.95 354.95 354.65 354.65 0.0K
14:17 354.60 354.60 354.55 354.55 0.0K
14:18 354.60 354.60 354.50 354.50 0.0K
14:19 354.63 354.63 354.63 354.63 10.6K
14:20 354.45 354.45 354.25 354.25 0.1K
14:21 354.00 354.25 354.00 354.05 4.3K
14:22 354.20 354.25 354.00 354.25 28.0K
14:23 354.15 354.20 354.10 354.20 0.1K
14:24 354.15 354.15 354.15 354.15 0.0K
14:25 354.10 354.10 354.00 354.00 0.9K
14:26 354.08 354.08 354.05 354.05 0.3K
14:27 354.25 354.25 354.25 354.25 0.0K
14:30 356.05 356.75 356.05 356.50 2.4K
14:31 356.73 356.73 356.05 356.05 1.7K
14:32 356.85 356.85 356.85 356.85 0.1K
14:33 356.75 356.75 356.75 356.75 0.8K
14:34 357.30 357.30 357.30 357.30 0.4K
14:36 356.60 356.60 356.25 356.25 1.1K
14:37 355.95 356.00 355.95 356.00 0.5K
14:38 356.28 356.28 355.90 355.90 0.6K
14:39 356.25 356.25 356.25 356.25 0.7K
14:40 356.65 356.85 356.55 356.55 0.7K
14:41 356.75 356.75 356.75 356.75 0.2K
14:43 357.40 357.40 357.20 357.20 1.1K
14:44 357.15 357.15 357.10 357.10 2.0K
14:45 357.00 357.00 357.00 357.00 0.0K
14:46 357.00 357.00 356.80 356.80 0.3K
14:47 356.75 356.75 356.70 356.70 0.9K
14:48 356.70 356.80 356.70 356.75 0.5K
14:49 356.70 356.70 356.65 356.65 0.9K
14:50 356.75 356.75 356.40 356.40 0.2K
14:51 356.15 356.40 356.10 356.40 0.8K
14:52 356.31 356.31 355.95 355.95 5.7K
14:53 356.08 356.08 355.78 355.78 1.1K
14:54 355.60 355.60 355.50 355.55 0.9K
14:55 355.35 355.40 355.35 355.40 0.1K
14:56 354.95 354.95 354.80 354.80 0.5K
14:58 354.75 354.75 354.70 354.70 0.5K
14:59 354.65 354.65 354.60 354.60 0.3K
15:00 354.85 354.85 354.85 354.85 0.7K
15:01 354.20 354.20 354.05 354.05 0.3K
15:02 353.90 353.90 353.20 353.20 1.6K
15:03 353.15 353.15 352.80 352.95 2.0K
15:04 352.90 354.59 352.80 352.80 100.7K
15:05 352.65 352.65 352.45 352.45 1.5K
15:06 352.30 352.30 351.95 352.08 2.5K
15:07 352.05 352.05 351.85 351.95 1.4K
15:08 351.95 352.00 351.95 351.95 0.1K
15:09 351.80 351.90 351.80 351.90 2.2K
15:11 352.20 352.20 352.20 352.20 0.1K
15:12 352.10 352.10 352.00 352.00 0.1K
15:13 351.95 351.95 351.60 351.60 0.5K
15:15 352.35 352.35 352.20 352.20 1.3K
15:16 352.05 352.10 351.80 351.80 0.7K
15:17 351.60 351.60 351.30 351.35 0.8K
15:18 351.30 351.30 350.80 350.80 1.5K
15:19 350.78 351.00 350.78 351.00 0.7K
15:21 350.55 350.60 350.50 350.60 1.5K
15:22 350.40 350.50 350.40 350.50 0.3K
15:23 350.60 350.70 350.60 350.70 0.2K
15:24 350.60 350.60 350.60 350.60 0.2K
15:26 350.75 350.75 350.75 350.75 3.5K
15:28 351.10 351.38 351.10 351.38 1.3K
15:29 351.70 351.70 351.70 351.70 0.0K
15:30 351.65 351.65 351.65 351.65 0.2K
15:32 351.45 351.45 351.40 351.40 0.2K
15:33 350.90 350.90 350.65 350.65 0.2K
15:34 350.70 350.70 350.60 350.70 0.2K
15:35 350.60 350.60 350.50 350.50 2.4K
15:36 350.55 350.60 350.55 350.60 0.7K
15:37 350.45 350.60 350.45 350.60 0.0K
15:39 352.00 352.00 352.00 352.00 52.0K
15:40 350.45 350.60 350.45 350.60 1.1K
15:42 350.35 350.35 350.20 350.20 0.2K
15:43 350.20 350.20 349.80 349.80 1.0K
15:44 349.80 349.80 349.50 349.60 1.2K
15:45 349.50 349.50 349.50 349.50 0.0K
15:46 349.20 349.35 349.10 349.30 1.0K
15:47 349.20 349.20 348.90 348.90 4.2K
15:48 348.85 352.10 348.85 352.10 385.7K
15:50 348.90 348.98 348.35 348.35 1.6K
15:51 348.35 349.05 348.35 349.05 1.2K
15:52 349.00 349.05 348.80 348.80 7.9K
15:53 348.85 348.90 348.85 348.90 1.5K
15:54 349.25 349.30 349.15 349.15 2.1K
15:59 348.50 348.50 348.50 348.50 14.5K
16:04 348.50 348.50 348.50 348.50 48.7K
16:28 348.50 348.50 348.50 348.50 39.5K
16:35 350.15 350.15 350.15 350.15 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 351.98 361.55 348.35 350.15 1.6M
2025-09-25 371.73 371.85 360.50 363.88 1.1M
2025-09-24 375.35 379.95 370.60 375.35 0.5M
2025-09-23 385.15 394.10 374.45 377.60 0.5M
2025-09-22 391.20 392.10 378.00 383.78 0.6M
2025-09-19 394.38 398.95 388.38 394.83 1.6M
2025-09-18 373.70 398.15 372.28 388.40 3.0M
2025-09-17 366.10 372.70 361.85 366.10 0.9M
2025-09-16 356.58 363.55 354.80 363.55 2.9M
2025-09-15 350.10 361.75 346.35 357.33 1.0M
2025-09-12 344.48 351.95 344.50 351.33 0.6M
2025-09-11 348.60 351.15 340.80 347.28 0.7M
2025-09-10 331.48 353.70 328.55 344.28 3.1M
2025-09-09 343.20 348.95 334.85 336.53 1.4M
2025-09-08 351.10 358.00 343.55 344.13 0.6M
2025-09-05 359.78 361.10 348.15 352.65 1.2M
2025-09-04 364.48 372.95 355.55 357.33 1.3M
2025-09-03 358.83 367.15 353.65 365.65 3.0M
2025-09-02 365.25 372.10 358.45 365.25 0.3M
2025-09-01 366.93 371.50 364.60 366.93 1.3M
2025-08-29 358.78 362.95 353.95 358.60 0.6M
2025-08-28 360.00 364.70 357.85 360.00 0.8M
2025-08-27 354.28 360.80 353.00 354.28 2.6M
2025-08-26 361.20 361.40 349.55 354.13 3.6M
2025-08-25 365.32 371.80 359.75 365.32 2.8M
2025-08-22 357.90 369.45 352.05 365.10 0.9M
2025-08-21 346.68 356.10 346.25 353.45 3.5M
2025-08-20 347.90 364.25 342.95 347.90 6.7M
2025-08-19 346.15 356.15 339.00 353.20 0.7M
2025-08-18 339.58 350.95 335.70 346.33 4.2M
2025-08-15 324.78 332.00 322.75 324.63 2.6M
2025-08-14 326.93 329.05 319.70 320.45 0.6M
2025-08-13 323.40 329.00 319.60 323.40 1.0M
2025-08-12 323.15 324.60 316.35 316.98 1.4M
2025-08-11 330.45 333.65 320.45 323.88 2.5M
2025-08-08 317.43 327.70 315.30 323.45 2.4M
2025-08-07 290.05 330.75 287.55 312.08 2.2M
2025-08-06 309.63 313.53 288.20 291.48 5.0M
2025-08-05 313.25 314.35 305.55 307.13 2.0M
2025-08-04 313.98 322.85 309.25 314.28 2.7M
2025-08-01 298.70 315.85 296.20 310.20 1.6M
2025-07-31 326.33 333.10 312.00 316.83 4.9M
2025-07-30 352.65 364.65 325.00 332.50 3.7M
2025-07-29 444.13 449.70 316.55 348.10 3.5M
2025-07-28 462.18 465.00 449.55 453.10 0.2M
2025-07-25 446.48 461.75 443.95 457.38 1.1M
2025-07-24 443.55 452.90 443.00 452.38 0.5M
2025-07-23 430.00 442.80 426.25 436.78 0.6M
2025-07-22 415.25 427.15 409.65 423.50 0.7M
2025-07-21 415.45 424.00 409.75 415.45 0.3M
2025-07-18 423.98 426.33 413.65 415.40 1.3M
2025-07-17 431.15 431.30 424.00 427.90 0.2M
2025-07-16 431.73 438.60 427.75 431.53 0.6M
2025-07-15 436.73 446.25 433.10 436.33 2.4M
2025-07-14 438.65 444.25 437.05 438.65 0.3M
2025-07-11 454.18 455.33 438.70 445.25 1.2M
2025-07-10 444.83 455.55 442.65 453.10 0.3M
2025-07-09 444.38 450.00 439.10 444.38 1.7M
2025-07-08 440.20 450.65 438.05 448.83 0.5M
2025-07-07 447.13 448.30 437.50 438.35 0.2M
2025-07-04 433.35 452.05 428.70 450.55 0.6M
2025-07-03 443.05 446.60 435.60 443.05 0.6M
2025-07-02 445.30 447.50 437.60 445.30 1.0M
2025-07-01 441.83 442.65 430.95 432.95 0.5M
2025-06-30 440.15 446.40 438.05 441.05 0.7M
2025-06-27 434.28 443.65 424.60 434.13 1.4M
2025-06-26 430.65 439.15 429.20 429.43 0.4M
2025-06-25 446.68 452.00 433.00 438.25 1.2M
2025-06-24 455.45 461.55 450.10 455.45 0.9M
2025-06-23 470.35 491.50 442.70 451.88 2.5M
2025-06-20 490.00 491.50 471.55 477.55 0.8M
2025-06-19 479.03 492.70 477.70 491.30 0.2M
2025-06-18 478.83 484.85 476.05 478.83 0.3M
2025-06-17 490.20 495.30 483.40 490.20 0.4M
2025-06-16 515.00 525.00 497.50 504.83 1.3M
2025-06-13 524.05 533.40 516.20 522.65 1.3M
2025-06-12 515.00 521.60 512.10 515.00 1.5M
2025-06-11 520.30 530.00 500.29 520.30 1.6M
2025-06-10 500.33 520.00 491.63 517.55 3.5M
2025-06-09 483.45 483.45 483.45 483.45 0.0M
2025-06-06 484.13 492.13 481.45 483.45 0.7M
2025-06-05 470.65 470.65 470.65 470.65 0.0M
2025-06-04 470.65 478.43 449.05 470.65 1.2M
2025-06-03 476.28 478.00 463.65 466.98 0.4M
2025-06-02 466.93 475.00 457.75 465.15 1.2M
2025-05-30 457.38 463.54 458.69 457.38 0.3M
2025-05-29 457.38 457.38 457.38 457.38 0.0M
2025-05-28 467.43 468.45 453.65 457.38 1.6M
2025-05-27 460.75 473.55 455.00 460.75 0.4M
2025-05-26 456.12 465.00 442.95 456.12 0.2M
2025-05-23 452.75 456.40 435.70 443.83 0.3M
2025-05-22 449.88 450.00 438.00 441.05 0.8M
2025-05-21 447.50 460.00 444.35 456.33 2.0M
2025-05-20 447.08 464.00 430.05 455.65 1.5M
2025-05-19 428.20 439.73 424.80 436.78 0.5M
2025-05-16 444.58 449.75 414.45 426.38 1.9M
2025-05-15 426.78 439.00 424.30 435.25 2.5M
2025-05-14 439.08 447.75 430.55 438.98 0.5M
2025-05-13 448.98 450.00 435.25 440.00 0.4M
2025-05-12 416.63 444.00 408.90 441.28 0.9M
2025-05-09 435.10 446.73 434.25 443.35 1.1M
2025-05-08 445.80 445.55 425.50 427.08 2.5M
2025-05-07 441.05 471.15 440.35 450.25 0.9M
2025-05-06 457.38 458.95 439.75 448.45 0.9M
2025-05-05 456.80 468.75 451.30 456.80 0.4M
2025-05-02 443.88 468.05 443.55 452.50 1.0M
2025-05-01 445.10 463.50 431.71 446.68 1.1M
2025-04-30 428.45 442.40 416.43 436.78 3.1M
2025-04-29 410.55 429.65 404.10 426.68 3.8M
2025-04-28 408.15 419.10 403.45 408.15 0.3M
2025-04-25 410.95 418.30 394.95 402.43 1.4M
2025-04-24 402.95 412.33 399.10 410.20 0.8M
2025-04-23 397.43 410.75 394.60 404.88 0.6M
2025-04-22 381.43 400.50 380.05 388.50 3.6M
2025-04-17 416.10 410.05 379.70 416.10 0.2M
2025-04-16 420.55 425.90 414.40 416.10 0.9M
2025-04-15 438.05 537.00 425.65 429.33 0.9M
2025-04-14 439.83 441.80 432.45 439.33 0.5M
2025-04-11 412.08 425.48 411.73 420.20 5.1M
2025-04-10 461.20 465.00 409.55 411.58 1.0M
2025-04-09 409.58 417.95 398.75 410.95 1.2M
2025-04-08 440.10 444.90 425.00 440.05 4.0M
2025-04-07 401.58 444.10 390.05 433.88 0.7M
2025-04-04 446.33 459.95 428.35 431.68 1.9M
2025-04-03 456.63 475.00 450.10 456.33 0.5M
2025-04-02 471.78 484.00 461.35 462.55 0.8M
2025-04-01 483.98 488.30 476.65 483.98 0.9M
2025-03-31 473.93 476.55 462.95 464.53 0.5M
2025-03-28 478.98 485.75 473.80 478.98 4.4M
2025-03-27 492.68 499.80 480.20 482.95 0.9M
2025-03-26 508.48 519.90 499.65 508.48 0.8M
2025-03-25 522.85 526.40 512.40 522.85 0.8M
2025-03-24 526.80 528.30 512.50 516.80 0.3M
2025-03-21 537.85 541.20 520.00 527.40 2.9M
2025-03-20 537.40 547.60 533.70 547.85 4.5M
2025-03-19 554.75 555.10 538.70 552.65 1.1M
2025-03-18 550.70 573.20 546.90 549.65 1.6M
2025-03-17 536.10 551.30 531.00 546.60 0.4M
2025-03-14 530.80 535.20 515.50 530.30 1.4M
2025-03-13 507.48 535.10 506.60 527.55 0.8M
2025-03-12 529.15 534.40 500.20 508.15 2.1M
2025-03-11 550.20 563.10 530.00 539.25 1.3M
2025-03-10 599.15 605.40 538.70 552.40 0.5M
2025-03-07 606.20 622.00 594.80 605.70 0.2M
2025-03-06 625.10 628.70 604.60 614.75 0.3M
2025-03-05 615.60 644.00 614.00 634.65 0.2M
2025-03-04 634.25 642.30 616.20 621.70 0.5M
2025-03-03 649.05 651.20 636.30 636.30 1.0M
2025-02-28 639.75 648.20 631.40 639.75 0.6M
2025-02-27 629.85 645.90 628.10 642.20 1.9M
2025-02-26 647.10 652.70 639.00 647.10 0.5M
2025-02-25 646.90 675.10 646.00 662.20 1.1M
2025-02-24 635.40 642.70 629.10 635.40 0.4M
2025-02-21 598.85 633.30 597.80 617.40 0.9M
2025-02-20 593.85 597.40 588.80 593.85 1.5M
2025-02-19 576.30 598.10 575.90 587.55 0.2M
2025-02-18 573.85 590.90 567.80 585.10 0.4M
2025-02-17 560.90 575.60 560.20 571.90 0.5M
2025-02-14 567.85 570.90 556.30 556.70 1.8M
2025-02-13 587.95 597.00 566.00 576.30 0.3M
2025-02-12 599.55 600.00 580.80 587.65 1.0M
2025-02-11 605.30 630.70 598.60 604.45 0.7M
2025-02-10 626.50 627.50 615.40 626.50 0.3M
2025-02-07 627.55 651.40 627.20 627.40 0.6M
2025-02-06 630.60 635.80 612.90 634.45 0.4M
2025-02-05 628.05 630.13 593.80 615.20 1.7M
2025-02-04 599.55 601.90 585.50 587.85 0.9M
2025-02-03 599.25 607.00 587.00 598.85 0.4M
2025-01-31 616.00 615.60 607.30 616.00 0.2M
2025-01-30 600.40 609.40 597.10 600.40 0.3M
2025-01-29 613.05 620.10 607.70 613.05 0.4M
2025-01-28 623.65 624.20 609.50 619.15 0.8M
2025-01-27 627.00 638.00 606.10 615.00 0.7M
2025-01-24 582.55 662.80 576.60 620.90 0.7M
2025-01-23 577.75 596.10 573.10 577.75 0.2M
2025-01-22 587.00 591.60 579.20 585.90 0.7M
2025-01-21 557.40 576.90 556.90 568.25 1.6M
2025-01-20 570.40 578.40 550.20 559.05 0.5M
2025-01-17 597.65 601.10 572.40 573.05 5.8M
2025-01-16 605.20 618.80 595.00 605.20 0.3M
2025-01-15 579.25 605.60 576.60 602.10 1.5M
2025-01-14 618.55 620.70 588.90 591.80 0.4M
2025-01-13 626.30 629.20 612.70 614.85 0.3M
2025-01-10 628.05 641.30 628.10 640.40 0.3M
2025-01-09 616.60 631.20 606.00 628.65 0.2M
2025-01-08 608.95 630.00 607.30 620.50 0.9M
2025-01-07 604.75 609.50 600.60 604.75 0.6M
2025-01-06 632.20 635.90 615.70 619.75 0.2M
2025-01-03 637.00 637.80 626.20 637.00 0.6M
2025-01-02 624.25 640.60 614.70 635.90 0.4M