125.80
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 132.40 | 132.40 | 131.85 | 131.85 | 0.1K |
| 08:55 | 132.50 | 132.50 | 132.50 | 132.50 | 0.0K |
| 09:15 | 131.00 | 131.00 | 130.95 | 130.95 | 0.0K |
| 09:25 | 131.20 | 131.20 | 131.20 | 131.20 | 0.1K |
| 09:30 | 130.90 | 130.90 | 130.90 | 130.90 | 0.0K |
| 10:15 | 130.90 | 130.90 | 130.90 | 130.90 | 0.0K |
| 10:25 | 130.90 | 130.90 | 130.90 | 130.90 | 0.0K |
| 10:30 | 130.75 | 130.75 | 130.75 | 130.75 | 0.0K |
| 10:35 | 130.75 | 130.80 | 130.75 | 130.80 | 0.2K |
| 10:45 | 130.95 | 130.95 | 130.95 | 130.95 | 0.0K |
| 10:50 | 130.70 | 130.70 | 130.70 | 130.70 | 0.0K |
| 11:10 | 130.55 | 130.55 | 130.35 | 130.35 | 0.1K |
| 11:15 | 130.45 | 130.50 | 130.45 | 130.50 | 0.0K |
| 11:20 | 130.55 | 130.55 | 130.55 | 130.55 | 0.1K |
| 11:30 | 130.70 | 130.70 | 130.70 | 130.70 | 0.1K |
| 11:45 | 130.40 | 130.40 | 130.40 | 130.40 | 0.0K |
| 12:05 | 130.50 | 130.50 | 130.50 | 130.50 | 0.0K |
| 12:10 | 130.40 | 130.40 | 130.40 | 130.40 | 0.1K |
| 12:25 | 130.25 | 130.25 | 130.10 | 130.10 | 0.1K |
| 12:35 | 129.70 | 129.70 | 129.70 | 129.70 | 0.1K |
| 12:50 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0K |
| 13:10 | 129.65 | 129.65 | 129.50 | 129.50 | 0.0K |
| 13:15 | 129.70 | 129.80 | 129.70 | 129.80 | 0.4K |
| 13:30 | 130.05 | 130.05 | 130.05 | 130.05 | 0.0K |
| 13:40 | 130.15 | 130.15 | 130.15 | 130.15 | 0.1K |
| 13:45 | 130.20 | 130.20 | 130.20 | 130.20 | 0.3K |
| 13:50 | 130.20 | 130.20 | 130.20 | 130.20 | 0.0K |
| 14:05 | 130.35 | 130.35 | 130.35 | 130.35 | 0.0K |
| 14:10 | 130.20 | 130.20 | 130.10 | 130.10 | 0.4K |
| 14:40 | 130.10 | 130.40 | 130.10 | 130.40 | 0.1K |
| 15:15 | 130.50 | 130.50 | 130.35 | 130.35 | 0.1K |
| 15:30 | 130.20 | 130.20 | 130.20 | 130.20 | 0.0K |
| 15:40 | 129.90 | 129.90 | 129.90 | 129.90 | 0.4K |
| 16:00 | 130.30 | 130.30 | 129.95 | 129.95 | 0.2K |
| 16:05 | 129.80 | 129.80 | 129.80 | 129.80 | 0.1K |
| 16:25 | 129.65 | 129.90 | 129.65 | 129.90 | 0.0K |
| 16:30 | 129.75 | 129.75 | 129.75 | 129.75 | 0.0K |
| 16:40 | 129.80 | 129.80 | 129.80 | 129.80 | 0.2K |
| 16:45 | 129.95 | 129.95 | 129.95 | 129.95 | 0.2K |
| 16:50 | 129.60 | 129.60 | 129.60 | 129.60 | 0.0K |
| 16:55 | 129.75 | 129.75 | 129.75 | 129.75 | 0.2K |
| 17:00 | 129.55 | 129.55 | 129.55 | 129.55 | 0.0K |
| 17:10 | 129.35 | 129.35 | 129.35 | 129.35 | 0.1K |
| 17:25 | 129.50 | 129.50 | 129.50 | 129.50 | 0.1K |
| 17:40 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0K |
| 17:50 | 129.25 | 129.25 | 129.25 | 129.25 | 0.0K |
| 18:30 | 129.40 | 129.40 | 129.40 | 129.40 | 0.0K |
| 20:30 | 129.25 | 129.25 | 129.25 | 129.25 | 0.1K |
| 22:00 | 129.25 | 129.25 | 129.25 | 129.25 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 126.70 | 128.45 | 125.80 | 125.80 | 0.0M |
| 2025-09-26 | 126.00 | 126.45 | 124.00 | 125.80 | 0.0M |
| 2025-09-25 | 128.10 | 128.10 | 125.35 | 125.65 | 0.0M |
| 2025-09-24 | 129.60 | 129.60 | 127.05 | 127.05 | 0.0M |
| 2025-09-23 | 132.40 | 132.50 | 129.00 | 129.25 | 0.0M |
| 2025-09-22 | 129.00 | 132.30 | 128.05 | 131.95 | 0.0M |
| 2025-09-19 | 130.60 | 131.40 | 129.20 | 129.20 | 0.0M |
| 2025-09-18 | 131.95 | 131.95 | 129.25 | 130.40 | 0.0M |
| 2025-09-17 | 131.35 | 132.30 | 129.70 | 132.30 | 0.0M |
| 2025-09-16 | 132.30 | 132.90 | 130.60 | 131.45 | 0.0M |
| 2025-09-15 | 138.70 | 138.70 | 131.30 | 132.50 | 0.0M |
| 2025-09-12 | 138.75 | 138.85 | 135.05 | 136.75 | 0.0M |
| 2025-09-11 | 138.55 | 139.90 | 137.60 | 139.00 | 0.0M |
| 2025-09-10 | 138.85 | 139.65 | 137.05 | 138.35 | 0.0M |
| 2025-09-09 | 138.00 | 139.25 | 137.40 | 138.80 | 0.0M |
| 2025-09-08 | 139.35 | 139.95 | 136.70 | 138.10 | 0.0M |
| 2025-09-05 | 140.20 | 140.75 | 138.85 | 139.35 | 0.0M |
| 2025-09-04 | 139.80 | 141.45 | 139.80 | 140.75 | 0.0M |
| 2025-09-03 | 136.80 | 140.60 | 136.30 | 140.00 | 0.0M |
| 2025-09-02 | 138.10 | 138.25 | 136.10 | 136.10 | 0.0M |
| 2025-09-01 | 136.95 | 138.90 | 136.45 | 138.50 | 0.0M |
| 2025-08-29 | 137.00 | 137.00 | 136.05 | 136.60 | 0.0M |
| 2025-08-28 | 137.80 | 138.40 | 136.30 | 137.05 | 0.0M |
| 2025-08-27 | 137.20 | 138.80 | 137.20 | 137.30 | 0.0M |
| 2025-08-26 | 137.30 | 139.90 | 136.45 | 137.00 | 0.0M |
| 2025-08-25 | 137.70 | 139.50 | 137.10 | 137.30 | 0.0M |
| 2025-08-22 | 137.80 | 140.00 | 137.65 | 137.85 | 0.0M |
| 2025-08-21 | 138.85 | 139.45 | 137.50 | 137.85 | 0.0M |
| 2025-08-20 | 136.85 | 139.10 | 136.65 | 139.00 | 0.0M |
| 2025-08-19 | 135.95 | 136.80 | 135.50 | 136.30 | 0.0M |
| 2025-08-18 | 134.75 | 137.05 | 133.90 | 136.55 | 0.0M |
| 2025-08-15 | 134.95 | 135.00 | 133.90 | 134.95 | 0.0M |
| 2025-08-14 | 133.45 | 134.95 | 132.50 | 134.30 | 0.0M |
| 2025-08-13 | 129.40 | 134.05 | 129.40 | 134.05 | 0.0M |
| 2025-08-12 | 128.95 | 128.95 | 126.90 | 128.20 | 0.0M |
| 2025-08-11 | 126.55 | 128.45 | 126.55 | 127.50 | 0.0M |
| 2025-08-08 | 126.40 | 128.00 | 125.45 | 126.05 | 0.0M |
| 2025-08-07 | 125.95 | 126.65 | 124.00 | 126.65 | 0.0M |
| 2025-08-06 | 129.10 | 129.85 | 126.00 | 126.05 | 0.0M |
| 2025-08-05 | 130.15 | 130.35 | 127.25 | 128.90 | 0.0M |
| 2025-08-04 | 128.70 | 129.35 | 125.95 | 129.10 | 0.0M |
| 2025-08-01 | 127.75 | 128.50 | 125.25 | 127.95 | 0.0M |
| 2025-07-31 | 134.00 | 134.50 | 128.00 | 128.00 | 0.0M |
| 2025-07-30 | 128.55 | 134.55 | 128.50 | 133.50 | 0.0M |
| 2025-07-29 | 124.35 | 129.75 | 123.50 | 128.40 | 0.0M |
| 2025-07-28 | 125.95 | 126.25 | 123.50 | 124.55 | 0.0M |
| 2025-07-25 | 125.15 | 125.35 | 123.20 | 124.35 | 0.0M |
| 2025-07-24 | 124.05 | 126.95 | 124.05 | 125.25 | 0.0M |
| 2025-07-23 | 120.95 | 124.50 | 120.95 | 124.05 | 0.0M |
| 2025-07-22 | 117.85 | 120.55 | 117.85 | 119.65 | 0.0M |
| 2025-07-21 | 119.20 | 119.60 | 118.00 | 118.00 | 0.0M |
| 2025-07-18 | 120.75 | 120.75 | 118.70 | 119.20 | 0.0M |
| 2025-07-17 | 120.20 | 121.55 | 118.45 | 119.85 | 0.0M |
| 2025-07-16 | 121.60 | 122.15 | 119.50 | 120.05 | 0.0M |
| 2025-07-15 | 123.60 | 123.85 | 121.25 | 121.85 | 0.0M |
| 2025-07-14 | 121.50 | 124.10 | 120.85 | 123.80 | 0.0M |
| 2025-07-11 | 122.35 | 122.95 | 120.80 | 122.00 | 0.0M |
| 2025-07-10 | 120.30 | 123.60 | 120.25 | 122.75 | 0.0M |
| 2025-07-09 | 118.65 | 120.60 | 118.65 | 120.60 | 0.0M |
| 2025-07-08 | 120.25 | 120.45 | 117.85 | 118.65 | 0.0M |
| 2025-07-07 | 120.65 | 120.65 | 118.35 | 119.65 | 0.0M |
| 2025-07-04 | 119.65 | 121.15 | 118.25 | 120.00 | 0.0M |
| 2025-07-03 | 121.10 | 121.65 | 117.90 | 120.95 | 0.0M |
| 2025-07-02 | 122.30 | 122.45 | 120.20 | 120.20 | 0.0M |
| 2025-07-01 | 119.10 | 122.45 | 118.25 | 121.90 | 0.0M |
| 2025-06-30 | 122.00 | 122.00 | 118.50 | 119.65 | 0.0M |
| 2025-06-27 | 120.30 | 121.25 | 119.40 | 120.30 | 0.0M |
| 2025-06-26 | 120.35 | 120.75 | 119.20 | 119.70 | 0.0M |
| 2025-06-25 | 121.85 | 122.25 | 119.75 | 120.20 | 0.0M |
| 2025-06-24 | 123.60 | 125.20 | 120.95 | 121.50 | 0.0M |
| 2025-06-23 | 120.25 | 122.45 | 120.15 | 121.95 | 0.0M |
| 2025-06-20 | 124.25 | 124.65 | 120.10 | 120.45 | 0.0M |
| 2025-06-19 | 122.50 | 124.20 | 121.90 | 124.20 | 0.0M |
| 2025-06-18 | 124.45 | 124.95 | 122.50 | 122.50 | 0.0M |
| 2025-06-17 | 127.35 | 127.70 | 123.75 | 123.90 | 0.0M |
| 2025-06-16 | 129.45 | 130.20 | 127.40 | 128.00 | 0.0M |
| 2025-06-13 | 127.10 | 130.30 | 127.10 | 129.55 | 0.0M |
| 2025-06-12 | 128.00 | 130.40 | 128.00 | 129.90 | 0.0M |
| 2025-06-11 | 129.45 | 130.05 | 127.40 | 128.65 | 0.0M |
| 2025-06-10 | 128.20 | 130.05 | 127.15 | 129.50 | 0.0M |
| 2025-06-09 | 128.05 | 129.10 | 127.30 | 127.90 | 0.0M |
| 2025-06-06 | 127.45 | 128.45 | 126.80 | 127.70 | 0.0M |
| 2025-06-05 | 128.30 | 128.75 | 126.05 | 127.20 | 0.0M |
| 2025-06-04 | 126.05 | 128.80 | 126.05 | 128.55 | 0.0M |
| 2025-06-03 | 126.45 | 127.25 | 125.70 | 126.35 | 0.0M |
| 2025-06-02 | 128.35 | 128.95 | 125.00 | 126.45 | 0.0M |
| 2025-05-30 | 124.60 | 129.10 | 124.35 | 128.85 | 0.0M |
| 2025-05-29 | 126.60 | 126.60 | 123.65 | 124.15 | 0.0M |
| 2025-05-28 | 125.40 | 125.40 | 123.70 | 124.60 | 0.0M |
| 2025-05-27 | 123.85 | 126.50 | 123.85 | 125.80 | 0.0M |
| 2025-05-26 | 123.85 | 125.05 | 123.50 | 124.85 | 0.0M |
| 2025-05-23 | 123.00 | 125.15 | 123.00 | 124.20 | 0.0M |
| 2025-05-22 | 123.65 | 124.50 | 123.15 | 123.95 | 0.0M |
| 2025-05-21 | 124.10 | 125.45 | 122.80 | 123.50 | 0.0M |
| 2025-05-20 | 123.10 | 125.35 | 123.10 | 124.70 | 0.0M |
| 2025-05-19 | 123.95 | 124.20 | 121.70 | 123.50 | 0.0M |
| 2025-05-16 | 120.95 | 124.60 | 120.85 | 124.10 | 0.0M |
| 2025-05-15 | 118.95 | 121.50 | 118.95 | 121.00 | 0.0M |
| 2025-05-14 | 121.55 | 122.20 | 118.65 | 119.30 | 0.0M |
| 2025-05-13 | 122.90 | 123.75 | 120.20 | 121.55 | 0.0M |
| 2025-05-12 | 120.85 | 124.20 | 115.15 | 123.80 | 0.0M |
| 2025-05-09 | 119.70 | 122.00 | 119.70 | 120.75 | 0.0M |
| 2025-05-08 | 123.55 | 125.00 | 119.80 | 120.00 | 0.0M |
| 2025-05-07 | 124.90 | 125.20 | 122.85 | 123.85 | 0.0M |
| 2025-05-06 | 127.80 | 128.05 | 124.70 | 124.90 | 0.0M |
| 2025-05-05 | 128.10 | 128.70 | 126.50 | 128.05 | 0.0M |
| 2025-05-02 | 126.15 | 128.35 | 124.90 | 128.35 | 0.0M |
| 2025-04-30 | 127.05 | 127.85 | 125.70 | 127.30 | 0.0M |
| 2025-04-29 | 122.80 | 127.40 | 117.85 | 126.75 | 0.0M |
| 2025-04-28 | 122.30 | 124.45 | 122.00 | 122.00 | 0.0M |
| 2025-04-25 | 122.95 | 123.40 | 121.55 | 123.20 | 0.0M |
| 2025-04-24 | 122.00 | 123.25 | 120.25 | 122.70 | 0.0M |
| 2025-04-23 | 120.40 | 122.20 | 120.25 | 122.00 | 0.0M |
| 2025-04-22 | 118.90 | 120.20 | 115.35 | 119.15 | 0.0M |
| 2025-04-17 | 120.20 | 120.45 | 117.60 | 119.50 | 0.0M |
| 2025-04-16 | 119.75 | 120.65 | 118.00 | 118.00 | 0.0M |
| 2025-04-15 | 121.15 | 121.15 | 119.00 | 121.15 | 0.0M |
| 2025-04-14 | 117.30 | 121.25 | 116.20 | 121.10 | 0.0M |
| 2025-04-11 | 116.20 | 117.10 | 113.75 | 116.95 | 0.0M |
| 2025-04-10 | 121.65 | 123.40 | 113.35 | 115.70 | 0.0M |
| 2025-04-09 | 117.15 | 122.40 | 111.00 | 121.90 | 0.0M |
| 2025-04-08 | 122.40 | 123.65 | 119.00 | 119.10 | 0.0M |
| 2025-04-07 | 120.75 | 121.90 | 111.00 | 120.90 | 0.0M |
| 2025-04-04 | 135.20 | 135.20 | 124.30 | 125.20 | 0.0M |
| 2025-04-03 | 131.65 | 137.25 | 130.95 | 135.40 | 0.0M |
| 2025-04-02 | 134.85 | 135.40 | 132.55 | 133.90 | 0.0M |
| 2025-04-01 | 136.10 | 137.45 | 134.50 | 134.80 | 0.0M |
| 2025-03-31 | 136.10 | 137.30 | 133.75 | 137.30 | 0.0M |
| 2025-03-28 | 134.70 | 137.15 | 134.40 | 136.10 | 0.0M |
| 2025-03-27 | 135.15 | 135.85 | 133.70 | 135.65 | 0.0M |
| 2025-03-26 | 136.10 | 136.45 | 133.75 | 135.00 | 0.0M |
| 2025-03-25 | 137.25 | 138.75 | 135.35 | 135.75 | 0.0M |
| 2025-03-24 | 140.55 | 141.55 | 135.90 | 137.20 | 0.0M |
| 2025-03-21 | 140.90 | 142.20 | 139.20 | 140.00 | 0.0M |
| 2025-03-20 | 140.00 | 143.05 | 139.15 | 143.05 | 0.0M |
| 2025-03-19 | 141.95 | 143.65 | 140.50 | 141.35 | 0.0M |
| 2025-03-18 | 142.00 | 142.55 | 140.85 | 141.85 | 0.0M |
| 2025-03-17 | 142.25 | 143.55 | 140.65 | 142.05 | 0.0M |
| 2025-03-14 | 142.20 | 142.80 | 141.20 | 142.75 | 0.0M |
| 2025-03-13 | 138.60 | 141.85 | 138.50 | 141.05 | 0.0M |
| 2025-03-12 | 135.20 | 139.25 | 135.05 | 138.90 | 0.0M |
| 2025-03-11 | 140.70 | 140.70 | 135.05 | 135.70 | 0.0M |
| 2025-03-10 | 143.35 | 143.95 | 139.30 | 140.65 | 0.0M |
| 2025-03-07 | 142.95 | 144.75 | 142.60 | 143.40 | 0.0M |
| 2025-03-06 | 145.55 | 145.75 | 142.85 | 143.50 | 0.0M |
| 2025-03-05 | 146.30 | 147.00 | 143.35 | 144.35 | 0.0M |
| 2025-03-04 | 144.40 | 147.80 | 144.35 | 146.90 | 0.0M |
| 2025-03-03 | 147.10 | 149.65 | 144.35 | 144.35 | 0.0M |
| 2025-02-28 | 144.60 | 147.00 | 143.80 | 146.85 | 0.0M |
| 2025-02-27 | 145.30 | 146.20 | 143.80 | 144.60 | 0.0M |
| 2025-02-26 | 144.45 | 146.35 | 143.95 | 144.25 | 0.0M |
| 2025-02-25 | 143.35 | 144.85 | 142.75 | 143.65 | 0.0M |
| 2025-02-24 | 143.35 | 143.40 | 141.40 | 143.00 | 0.0M |
| 2025-02-21 | 140.60 | 142.35 | 140.00 | 141.95 | 0.0M |
| 2025-02-20 | 140.50 | 140.80 | 139.05 | 139.35 | 0.0M |
| 2025-02-19 | 143.00 | 143.35 | 141.20 | 141.55 | 0.0M |
| 2025-02-18 | 142.65 | 143.20 | 141.35 | 142.65 | 0.0M |
| 2025-02-17 | 142.80 | 143.15 | 140.45 | 142.75 | 0.0M |
| 2025-02-14 | 143.35 | 144.05 | 140.90 | 141.80 | 0.0M |
| 2025-02-13 | 143.55 | 145.00 | 142.90 | 143.45 | 0.0M |
| 2025-02-12 | 141.20 | 143.30 | 139.65 | 142.60 | 0.0M |
| 2025-02-11 | 140.80 | 141.95 | 139.05 | 141.15 | 0.0M |
| 2025-02-10 | 140.75 | 142.25 | 139.30 | 140.75 | 0.0M |
| 2025-02-07 | 139.45 | 141.60 | 138.80 | 139.75 | 0.0M |
| 2025-02-06 | 135.65 | 143.75 | 135.65 | 138.95 | 0.0M |
| 2025-02-05 | 132.90 | 136.55 | 132.25 | 135.50 | 0.0M |
| 2025-02-04 | 135.65 | 136.25 | 132.50 | 133.40 | 0.0M |
| 2025-02-03 | 135.05 | 137.15 | 135.05 | 135.70 | 0.0M |
| 2025-01-31 | 136.60 | 137.35 | 136.00 | 137.35 | 0.0M |
| 2025-01-30 | 136.10 | 137.30 | 134.00 | 137.30 | 0.0M |
| 2025-01-29 | 135.15 | 135.50 | 133.55 | 135.00 | 0.0M |
| 2025-01-28 | 133.30 | 135.50 | 132.85 | 134.15 | 0.0M |
| 2025-01-27 | 130.85 | 134.00 | 130.85 | 133.30 | 0.0M |
| 2025-01-24 | 132.00 | 132.20 | 131.10 | 131.95 | 0.0M |
| 2025-01-23 | 130.90 | 132.45 | 130.90 | 131.45 | 0.0M |
| 2025-01-22 | 130.40 | 131.70 | 130.10 | 131.00 | 0.0M |
| 2025-01-21 | 129.50 | 131.80 | 128.25 | 131.00 | 0.0M |
| 2025-01-20 | 130.15 | 130.95 | 128.25 | 129.05 | 0.0M |
| 2025-01-17 | 129.85 | 131.00 | 129.85 | 130.10 | 0.0M |
| 2025-01-16 | 127.10 | 130.35 | 127.10 | 130.35 | 0.0M |
| 2025-01-15 | 125.20 | 127.25 | 124.85 | 126.75 | 0.0M |
| 2025-01-14 | 129.20 | 129.30 | 124.75 | 125.80 | 0.0M |
| 2025-01-13 | 130.05 | 131.90 | 128.50 | 129.05 | 0.0M |
| 2025-01-10 | 131.85 | 131.85 | 130.80 | 131.00 | 0.0M |
| 2025-01-09 | 128.65 | 132.10 | 128.65 | 132.10 | 0.0M |
| 2025-01-08 | 129.95 | 129.95 | 127.95 | 128.60 | 0.0M |
| 2025-01-07 | 130.20 | 130.25 | 127.75 | 129.60 | 0.0M |
| 2025-01-06 | 129.60 | 130.10 | 128.25 | 129.25 | 0.0M |
| 2025-01-03 | 128.85 | 130.00 | 128.70 | 129.30 | 0.0M |
| 2025-01-02 | 125.80 | 129.20 | 125.80 | 128.45 | 0.0M |