230.40
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 240.40 | 240.80 | 237.20 | 237.20 | 508.2K |
| 09:35 | 237.00 | 238.40 | 236.60 | 236.60 | 98.3K |
| 09:40 | 236.40 | 236.60 | 235.40 | 235.40 | 62.8K |
| 09:45 | 235.20 | 236.60 | 235.20 | 236.00 | 53.3K |
| 09:50 | 235.80 | 236.00 | 235.20 | 236.00 | 29.9K |
| 09:55 | 236.20 | 236.40 | 235.60 | 235.60 | 42.2K |
| 10:00 | 235.80 | 236.80 | 235.80 | 236.60 | 34.4K |
| 10:05 | 236.40 | 236.40 | 236.00 | 236.40 | 36.4K |
| 10:10 | 236.20 | 236.60 | 236.20 | 236.40 | 24.6K |
| 10:15 | 236.60 | 236.80 | 236.40 | 236.60 | 19.3K |
| 10:20 | 236.80 | 237.40 | 236.80 | 237.40 | 58.7K |
| 10:25 | 237.00 | 237.40 | 236.60 | 236.80 | 199.0K |
| 10:30 | 237.00 | 237.20 | 236.60 | 236.60 | 70.8K |
| 10:35 | 236.80 | 236.80 | 236.40 | 236.60 | 24.6K |
| 10:40 | 236.80 | 237.20 | 236.40 | 237.20 | 23.2K |
| 10:45 | 236.60 | 236.80 | 236.20 | 236.40 | 35.0K |
| 10:50 | 236.60 | 236.80 | 236.60 | 236.60 | 42.9K |
| 10:55 | 236.40 | 236.60 | 236.20 | 236.60 | 17.9K |
| 11:00 | 236.80 | 237.00 | 236.80 | 236.80 | 19.8K |
| 11:05 | 236.80 | 237.60 | 236.60 | 236.60 | 28.9K |
| 11:10 | 236.40 | 236.40 | 235.80 | 236.40 | 49.9K |
| 11:15 | 236.20 | 236.60 | 236.20 | 236.20 | 11.3K |
| 11:20 | 236.40 | 237.00 | 236.20 | 236.20 | 55.8K |
| 11:25 | 236.40 | 236.60 | 236.20 | 236.40 | 40.7K |
| 11:30 | 236.60 | 236.60 | 236.20 | 236.40 | 41.2K |
| 11:35 | 236.20 | 236.20 | 236.20 | 236.20 | 3.6K |
| 11:40 | 236.00 | 236.40 | 235.80 | 236.40 | 55.2K |
| 11:45 | 236.20 | 236.20 | 235.80 | 236.00 | 27.8K |
| 11:50 | 235.40 | 235.40 | 235.20 | 235.20 | 22.3K |
| 11:55 | 235.40 | 235.40 | 234.80 | 234.80 | 12.5K |
| 13:00 | 234.80 | 236.60 | 234.80 | 236.00 | 190.4K |
| 13:05 | 236.00 | 237.00 | 235.80 | 236.60 | 172.9K |
| 13:10 | 236.80 | 236.80 | 236.40 | 236.60 | 49.3K |
| 13:15 | 236.40 | 237.00 | 236.20 | 236.60 | 81.6K |
| 13:20 | 236.80 | 237.40 | 236.60 | 236.80 | 97.0K |
| 13:25 | 236.80 | 237.20 | 236.60 | 237.00 | 33.1K |
| 13:30 | 237.20 | 237.40 | 237.00 | 237.00 | 20.4K |
| 13:35 | 237.00 | 237.00 | 236.60 | 236.60 | 23.4K |
| 13:40 | 236.80 | 236.80 | 236.40 | 236.40 | 8.4K |
| 13:45 | 236.60 | 236.60 | 236.20 | 236.20 | 38.5K |
| 13:50 | 236.40 | 236.40 | 236.00 | 236.20 | 32.4K |
| 13:55 | 236.40 | 237.00 | 236.20 | 237.00 | 31.1K |
| 14:00 | 237.00 | 237.00 | 236.40 | 236.40 | 32.6K |
| 14:05 | 236.60 | 237.00 | 236.40 | 237.00 | 54.6K |
| 14:10 | 237.20 | 237.40 | 237.00 | 237.20 | 62.7K |
| 14:15 | 237.40 | 238.00 | 237.20 | 237.80 | 89.3K |
| 14:20 | 237.60 | 237.80 | 237.40 | 237.60 | 43.7K |
| 14:25 | 237.80 | 237.80 | 237.40 | 237.40 | 43.8K |
| 14:30 | 237.20 | 237.60 | 237.20 | 237.60 | 31.5K |
| 14:35 | 237.80 | 237.80 | 237.00 | 237.20 | 66.2K |
| 14:40 | 237.40 | 237.60 | 237.20 | 237.60 | 29.2K |
| 14:45 | 237.60 | 237.80 | 237.40 | 237.80 | 31.3K |
| 14:50 | 237.60 | 237.80 | 237.40 | 237.80 | 151.7K |
| 15:00 | 237.60 | 237.60 | 237.20 | 237.20 | 50.7K |
| 15:05 | 237.00 | 237.40 | 237.00 | 237.40 | 53.2K |
| 15:10 | 237.20 | 237.40 | 237.00 | 237.00 | 28.0K |
| 15:15 | 236.60 | 236.80 | 236.60 | 236.80 | 8.8K |
| 15:20 | 236.60 | 236.80 | 236.20 | 236.20 | 72.8K |
| 15:25 | 236.40 | 237.00 | 236.20 | 236.80 | 54.4K |
| 15:30 | 236.60 | 237.00 | 236.40 | 236.60 | 94.7K |
| 15:35 | 236.80 | 237.00 | 236.80 | 237.00 | 39.2K |
| 15:40 | 237.00 | 237.00 | 236.80 | 236.80 | 92.7K |
| 15:45 | 236.60 | 237.00 | 236.60 | 236.80 | 150.3K |
| 15:50 | 236.60 | 237.00 | 236.60 | 237.00 | 94.4K |
| 15:55 | 237.00 | 237.80 | 236.80 | 237.20 | 700.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 231.60 | 233.40 | 230.00 | 230.40 | 3.6M |
| 2025-09-25 | 234.20 | 238.40 | 231.00 | 234.40 | 6.5M |
| 2025-09-24 | 238.60 | 239.40 | 234.80 | 237.20 | 4.4M |
| 2025-09-23 | 237.60 | 241.00 | 234.80 | 237.20 | 4.6M |
| 2025-09-22 | 233.80 | 236.00 | 229.80 | 234.00 | 5.2M |
| 2025-09-19 | 233.00 | 239.00 | 233.00 | 236.80 | 9.1M |
| 2025-09-18 | 244.80 | 247.00 | 239.00 | 240.40 | 10.3M |
| 2025-09-17 | 240.40 | 248.00 | 240.00 | 246.40 | 8.6M |
| 2025-09-16 | 241.60 | 245.60 | 240.80 | 243.60 | 7.9M |
| 2025-09-15 | 236.20 | 241.80 | 234.80 | 240.60 | 5.3M |
| 2025-09-12 | 234.60 | 237.80 | 232.60 | 236.40 | 5.8M |
| 2025-09-11 | 226.00 | 233.00 | 224.40 | 230.00 | 7.1M |
| 2025-09-10 | 226.00 | 229.60 | 220.40 | 229.00 | 7.2M |
| 2025-09-09 | 226.00 | 230.80 | 221.60 | 223.20 | 10.0M |
| 2025-09-08 | 211.00 | 220.40 | 210.60 | 219.20 | 7.6M |
| 2025-09-05 | 207.80 | 211.00 | 206.00 | 210.00 | 8.1M |
| 2025-09-04 | 210.60 | 213.80 | 206.60 | 207.80 | 8.1M |
| 2025-09-03 | 212.80 | 215.00 | 209.40 | 209.80 | 4.8M |
| 2025-09-02 | 211.40 | 215.00 | 211.40 | 213.80 | 5.1M |
| 2025-09-01 | 211.60 | 218.20 | 211.40 | 215.60 | 3.5M |
| 2025-08-29 | 215.00 | 217.60 | 211.40 | 212.40 | 4.7M |
| 2025-08-28 | 212.60 | 214.20 | 211.60 | 212.40 | 5.2M |
| 2025-08-27 | 213.00 | 216.40 | 210.00 | 211.00 | 7.1M |
| 2025-08-26 | 214.80 | 220.40 | 213.60 | 215.60 | 6.4M |
| 2025-08-25 | 207.20 | 220.00 | 207.20 | 217.60 | 9.9M |
| 2025-08-22 | 208.40 | 208.40 | 202.20 | 205.20 | 3.8M |
| 2025-08-21 | 204.40 | 205.40 | 202.40 | 204.40 | 3.6M |
| 2025-08-20 | 200.20 | 203.20 | 198.00 | 202.20 | 4.8M |
| 2025-08-19 | 205.80 | 205.80 | 201.60 | 201.60 | 3.7M |
| 2025-08-18 | 200.60 | 209.40 | 200.40 | 204.20 | 5.3M |
| 2025-08-15 | 202.40 | 210.80 | 198.70 | 200.20 | 9.4M |
| 2025-08-14 | 212.00 | 212.20 | 207.40 | 207.80 | 8.0M |
| 2025-08-13 | 204.00 | 215.60 | 204.00 | 215.40 | 7.1M |
| 2025-08-12 | 200.60 | 205.00 | 199.10 | 204.40 | 4.9M |
| 2025-08-11 | 203.00 | 204.40 | 201.60 | 202.20 | 4.7M |
| 2025-08-08 | 203.80 | 206.00 | 203.40 | 204.60 | 3.7M |
| 2025-08-07 | 208.80 | 209.20 | 204.00 | 206.80 | 5.4M |
| 2025-08-06 | 207.80 | 208.40 | 206.20 | 207.80 | 3.7M |
| 2025-08-05 | 207.00 | 209.20 | 206.80 | 209.00 | 4.7M |
| 2025-08-04 | 201.60 | 206.60 | 201.60 | 205.80 | 3.8M |
| 2025-08-01 | 201.40 | 205.60 | 201.00 | 201.40 | 5.0M |
| 2025-07-31 | 205.00 | 208.00 | 203.60 | 204.40 | 5.7M |
| 2025-07-30 | 205.00 | 207.60 | 203.60 | 205.20 | 7.2M |
| 2025-07-29 | 207.00 | 208.40 | 203.80 | 206.20 | 6.3M |
| 2025-07-28 | 212.40 | 214.20 | 208.00 | 210.00 | 6.3M |
| 2025-07-25 | 213.40 | 214.60 | 211.00 | 213.00 | 3.3M |
| 2025-07-24 | 218.00 | 219.00 | 214.00 | 214.60 | 7.2M |
| 2025-07-23 | 221.20 | 222.80 | 216.60 | 221.80 | 6.6M |
| 2025-07-22 | 216.60 | 217.20 | 214.40 | 216.20 | 4.4M |
| 2025-07-21 | 214.80 | 216.60 | 213.60 | 215.60 | 5.2M |
| 2025-07-18 | 212.40 | 214.00 | 211.00 | 213.20 | 6.1M |
| 2025-07-17 | 206.80 | 209.80 | 206.80 | 208.00 | 3.2M |
| 2025-07-16 | 208.60 | 210.80 | 206.40 | 206.80 | 3.9M |
| 2025-07-15 | 204.60 | 209.20 | 204.00 | 209.00 | 4.9M |
| 2025-07-14 | 202.00 | 203.00 | 200.80 | 202.20 | 3.7M |
| 2025-07-11 | 200.00 | 205.00 | 199.20 | 201.80 | 6.8M |
| 2025-07-10 | 201.60 | 205.00 | 200.20 | 202.80 | 4.6M |
| 2025-07-09 | 207.00 | 207.60 | 203.40 | 205.80 | 5.4M |
| 2025-07-08 | 210.00 | 212.20 | 207.60 | 212.00 | 4.4M |
| 2025-07-07 | 210.00 | 210.00 | 207.20 | 208.80 | 3.7M |
| 2025-07-04 | 206.40 | 211.00 | 205.60 | 210.00 | 3.9M |
| 2025-07-03 | 210.40 | 211.20 | 206.40 | 208.80 | 4.7M |
| 2025-07-02 | 212.20 | 212.80 | 207.00 | 208.20 | 5.0M |
| 2025-06-30 | 209.80 | 214.60 | 207.80 | 211.00 | 6.0M |
| 2025-06-27 | 210.00 | 211.00 | 206.40 | 207.80 | 5.4M |
| 2025-06-26 | 208.60 | 211.40 | 206.20 | 210.20 | 7.2M |
| 2025-06-25 | 209.20 | 212.60 | 209.20 | 210.60 | 5.5M |
| 2025-06-24 | 206.20 | 210.60 | 206.20 | 209.20 | 6.8M |
| 2025-06-23 | 200.20 | 204.20 | 200.20 | 204.20 | 5.2M |
| 2025-06-20 | 204.00 | 205.20 | 202.80 | 204.00 | 7.8M |
| 2025-06-19 | 203.60 | 205.80 | 201.60 | 203.20 | 5.2M |
| 2025-06-18 | 204.60 | 206.40 | 202.80 | 204.00 | 3.9M |
| 2025-06-17 | 206.40 | 207.00 | 203.20 | 204.60 | 4.5M |
| 2025-06-16 | 204.60 | 207.00 | 203.00 | 205.80 | 5.2M |
| 2025-06-13 | 204.80 | 209.60 | 204.00 | 207.00 | 16.8M |
| 2025-06-12 | 211.00 | 211.60 | 207.00 | 208.40 | 7.0M |
| 2025-06-11 | 207.40 | 210.80 | 206.00 | 208.80 | 8.1M |
| 2025-06-10 | 204.80 | 206.60 | 203.60 | 204.60 | 6.3M |
| 2025-06-09 | 199.80 | 207.40 | 199.60 | 205.00 | 20.3M |
| 2025-06-06 | 201.20 | 203.00 | 198.50 | 199.00 | 27.1M |
| 2025-06-05 | 200.80 | 201.60 | 196.00 | 201.20 | 6.9M |
| 2025-06-04 | 197.00 | 199.60 | 196.80 | 199.30 | 5.0M |
| 2025-06-03 | 197.90 | 199.40 | 196.10 | 197.30 | 7.3M |
| 2025-06-02 | 193.60 | 195.30 | 189.80 | 192.70 | 9.7M |
| 2025-05-30 | 192.40 | 193.70 | 189.40 | 190.70 | 29.8M |
| 2025-05-29 | 198.00 | 202.80 | 196.90 | 200.20 | 11.6M |
| 2025-05-28 | 195.00 | 199.10 | 194.00 | 197.60 | 8.2M |
| 2025-05-27 | 189.60 | 194.20 | 189.40 | 192.20 | 6.0M |
| 2025-05-26 | 184.60 | 190.40 | 184.60 | 189.30 | 5.5M |
| 2025-05-23 | 190.20 | 191.70 | 187.90 | 188.60 | 4.0M |
| 2025-05-22 | 190.50 | 191.00 | 185.20 | 186.60 | 3.4M |
| 2025-05-21 | 189.70 | 191.70 | 189.00 | 190.50 | 5.6M |
| 2025-05-20 | 185.60 | 189.50 | 185.20 | 189.00 | 7.4M |
| 2025-05-19 | 190.00 | 190.20 | 184.80 | 186.20 | 7.3M |
| 2025-05-16 | 186.40 | 195.20 | 185.30 | 190.00 | 20.8M |
| 2025-05-15 | 169.80 | 173.00 | 167.10 | 168.10 | 7.2M |
| 2025-05-14 | 165.40 | 167.70 | 164.50 | 166.10 | 4.5M |
| 2025-05-13 | 165.60 | 165.90 | 163.10 | 163.90 | 5.3M |
| 2025-05-12 | 166.10 | 170.50 | 164.00 | 168.90 | 5.5M |
| 2025-05-09 | 166.90 | 166.90 | 162.70 | 163.70 | 4.0M |
| 2025-05-08 | 165.30 | 168.10 | 164.60 | 165.90 | 5.1M |
| 2025-05-07 | 173.00 | 173.20 | 165.40 | 166.10 | 7.6M |
| 2025-05-06 | 165.50 | 169.40 | 164.90 | 168.50 | 6.5M |
| 2025-05-02 | 168.30 | 171.50 | 165.80 | 168.80 | 3.8M |
| 2025-04-30 | 164.70 | 168.40 | 164.30 | 167.00 | 5.5M |
| 2025-04-29 | 162.20 | 165.20 | 162.00 | 163.80 | 4.6M |
| 2025-04-28 | 165.50 | 165.50 | 162.50 | 163.40 | 4.8M |
| 2025-04-25 | 168.50 | 168.80 | 163.10 | 164.80 | 7.6M |
| 2025-04-24 | 161.90 | 162.20 | 160.30 | 161.40 | 5.5M |
| 2025-04-23 | 161.80 | 162.30 | 159.30 | 160.70 | 6.2M |
| 2025-04-22 | 156.00 | 158.90 | 155.90 | 157.90 | 6.1M |
| 2025-04-17 | 151.60 | 158.60 | 151.30 | 158.30 | 7.1M |
| 2025-04-16 | 149.70 | 152.80 | 149.70 | 151.40 | 5.5M |
| 2025-04-15 | 154.50 | 154.50 | 149.80 | 152.30 | 4.4M |
| 2025-04-14 | 156.30 | 156.50 | 152.10 | 154.50 | 7.5M |
| 2025-04-11 | 149.80 | 152.50 | 146.70 | 150.20 | 6.0M |
| 2025-04-10 | 146.90 | 151.00 | 144.40 | 148.60 | 9.4M |
| 2025-04-09 | 141.00 | 148.40 | 137.40 | 146.90 | 13.3M |
| 2025-04-08 | 144.40 | 150.70 | 142.80 | 145.30 | 18.4M |
| 2025-04-07 | 149.00 | 152.20 | 131.90 | 135.20 | 18.4M |
| 2025-04-03 | 162.80 | 166.20 | 161.70 | 164.70 | 5.7M |
| 2025-04-02 | 165.20 | 166.50 | 163.90 | 165.20 | 4.9M |
| 2025-04-01 | 160.60 | 165.60 | 159.70 | 164.50 | 7.8M |
| 2025-03-31 | 157.60 | 159.10 | 155.10 | 158.00 | 5.3M |
| 2025-03-28 | 158.90 | 160.80 | 157.20 | 157.60 | 3.8M |
| 2025-03-27 | 158.50 | 159.30 | 155.70 | 157.00 | 3.0M |
| 2025-03-26 | 155.20 | 157.20 | 154.50 | 156.50 | 3.0M |
| 2025-03-25 | 156.60 | 157.80 | 153.60 | 154.00 | 4.1M |
| 2025-03-24 | 152.30 | 157.70 | 152.00 | 156.60 | 5.9M |
| 2025-03-21 | 156.00 | 156.10 | 151.20 | 151.90 | 7.8M |
| 2025-03-20 | 160.30 | 160.30 | 155.90 | 156.70 | 5.6M |
| 2025-03-19 | 156.30 | 161.00 | 156.00 | 160.20 | 6.0M |
| 2025-03-18 | 158.20 | 159.50 | 156.70 | 159.50 | 6.4M |
| 2025-03-17 | 162.60 | 163.20 | 156.30 | 157.00 | 7.1M |
| 2025-03-14 | 161.00 | 163.20 | 159.10 | 161.40 | 4.5M |
| 2025-03-13 | 162.70 | 163.50 | 159.70 | 161.00 | 4.8M |
| 2025-03-12 | 163.90 | 166.10 | 161.60 | 163.00 | 6.3M |
| 2025-03-11 | 161.30 | 164.10 | 156.30 | 163.80 | 6.7M |
| 2025-03-10 | 160.20 | 163.40 | 159.50 | 161.80 | 10.8M |
| 2025-03-07 | 162.30 | 165.80 | 160.10 | 161.60 | 11.9M |
| 2025-03-06 | 159.70 | 164.60 | 158.40 | 164.30 | 7.6M |
| 2025-03-05 | 155.70 | 158.50 | 154.00 | 158.00 | 5.0M |
| 2025-03-04 | 151.10 | 157.10 | 149.40 | 156.40 | 7.0M |
| 2025-03-03 | 154.40 | 157.50 | 151.80 | 153.00 | 7.0M |
| 2025-02-28 | 157.20 | 158.70 | 153.50 | 154.80 | 11.8M |
| 2025-02-27 | 156.00 | 158.90 | 155.50 | 156.50 | 7.7M |
| 2025-02-26 | 156.50 | 161.10 | 156.50 | 159.70 | 8.3M |
| 2025-02-25 | 154.20 | 157.20 | 153.20 | 154.50 | 9.1M |
| 2025-02-24 | 160.00 | 160.00 | 155.40 | 157.40 | 10.2M |
| 2025-02-21 | 158.10 | 160.00 | 153.10 | 160.00 | 15.2M |
| 2025-02-20 | 162.20 | 162.70 | 157.50 | 158.10 | 6.6M |
| 2025-02-19 | 163.90 | 164.20 | 161.40 | 162.50 | 5.3M |
| 2025-02-18 | 160.20 | 167.50 | 159.10 | 165.50 | 8.6M |
| 2025-02-17 | 158.80 | 164.30 | 158.10 | 160.80 | 9.2M |
| 2025-02-14 | 163.60 | 165.70 | 158.10 | 165.30 | 14.9M |
| 2025-02-13 | 170.50 | 172.90 | 163.40 | 163.60 | 14.1M |
| 2025-02-12 | 163.00 | 167.00 | 161.70 | 166.30 | 8.3M |
| 2025-02-11 | 163.10 | 165.40 | 161.40 | 162.00 | 8.6M |
| 2025-02-10 | 164.90 | 169.60 | 163.00 | 166.00 | 7.8M |
| 2025-02-07 | 159.60 | 162.90 | 158.90 | 162.90 | 7.7M |
| 2025-02-06 | 158.30 | 161.00 | 157.40 | 161.00 | 4.7M |
| 2025-02-05 | 158.80 | 159.90 | 156.70 | 158.60 | 6.7M |
| 2025-02-04 | 162.50 | 163.80 | 155.50 | 158.80 | 7.9M |
| 2025-02-03 | 157.80 | 161.10 | 154.70 | 160.50 | 7.0M |
| 2025-01-28 | 160.30 | 162.30 | 159.10 | 161.00 | 3.8M |
| 2025-01-27 | 160.60 | 161.20 | 157.70 | 158.30 | 4.5M |
| 2025-01-24 | 157.00 | 160.20 | 155.20 | 158.40 | 6.5M |
| 2025-01-23 | 157.90 | 158.50 | 153.30 | 156.60 | 6.7M |
| 2025-01-22 | 156.20 | 156.70 | 153.30 | 154.80 | 5.6M |
| 2025-01-21 | 156.50 | 158.70 | 154.00 | 157.40 | 4.5M |
| 2025-01-20 | 154.70 | 157.70 | 152.80 | 155.70 | 6.9M |
| 2025-01-17 | 156.30 | 156.30 | 151.90 | 153.80 | 7.5M |
| 2025-01-16 | 161.50 | 161.50 | 156.20 | 157.00 | 10.9M |
| 2025-01-15 | 149.00 | 155.40 | 148.50 | 154.80 | 13.6M |
| 2025-01-14 | 147.50 | 150.30 | 145.20 | 148.80 | 11.5M |
| 2025-01-13 | 146.70 | 152.00 | 145.90 | 148.60 | 15.1M |
| 2025-01-10 | 146.30 | 148.00 | 144.70 | 146.70 | 11.0M |
| 2025-01-09 | 147.90 | 148.60 | 142.70 | 144.70 | 10.5M |
| 2025-01-08 | 138.90 | 141.90 | 137.40 | 141.60 | 7.8M |
| 2025-01-07 | 135.80 | 137.50 | 134.40 | 137.50 | 6.3M |
| 2025-01-06 | 137.00 | 138.60 | 136.20 | 137.30 | 2.3M |
| 2025-01-03 | 137.90 | 138.70 | 134.40 | 136.50 | 6.1M |
| 2025-01-02 | 135.90 | 140.20 | 135.80 | 137.40 | 4.4M |