93.25
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 12:00 | 106.70 | 106.70 | 106.60 | 106.60 | 73.4K |
| 12:05 | 106.55 | 106.70 | 106.45 | 106.45 | 0.4K |
| 12:10 | 106.65 | 106.65 | 106.30 | 106.45 | 0.6K |
| 12:15 | 106.20 | 106.20 | 105.80 | 105.90 | 3.7K |
| 12:20 | 105.90 | 105.90 | 105.70 | 105.85 | 1.1K |
| 12:25 | 105.70 | 105.90 | 105.65 | 105.90 | 1.3K |
| 12:30 | 105.90 | 106.05 | 105.90 | 106.05 | 1.1K |
| 12:35 | 106.05 | 106.05 | 105.65 | 105.95 | 1.1K |
| 12:40 | 105.95 | 105.95 | 105.75 | 105.75 | 0.5K |
| 12:45 | 105.75 | 105.85 | 105.75 | 105.85 | 0.6K |
| 12:50 | 105.80 | 105.80 | 105.70 | 105.75 | 1.6K |
| 12:55 | 105.70 | 106.00 | 105.70 | 106.00 | 3.9K |
| 13:00 | 106.00 | 106.15 | 105.95 | 106.15 | 1.3K |
| 13:05 | 106.00 | 106.20 | 106.00 | 106.20 | 2.1K |
| 13:10 | 106.25 | 106.30 | 106.25 | 106.30 | 0.5K |
| 13:15 | 106.25 | 106.30 | 106.10 | 106.30 | 0.9K |
| 13:20 | 106.30 | 106.40 | 106.20 | 106.30 | 0.8K |
| 13:25 | 105.95 | 106.40 | 105.95 | 106.40 | 2.3K |
| 13:30 | 106.20 | 106.20 | 105.95 | 106.00 | 0.3K |
| 13:35 | 105.90 | 106.00 | 105.85 | 105.85 | 0.4K |
| 13:40 | 105.95 | 106.00 | 105.90 | 105.90 | 0.6K |
| 13:45 | 105.90 | 106.00 | 105.80 | 106.00 | 1.1K |
| 13:50 | 106.00 | 106.05 | 104.85 | 105.00 | 9.6K |
| 13:55 | 105.10 | 105.35 | 105.10 | 105.15 | 0.3K |
| 14:00 | 105.40 | 105.40 | 105.25 | 105.25 | 1.2K |
| 14:05 | 105.30 | 105.50 | 105.20 | 105.20 | 0.9K |
| 14:10 | 105.40 | 105.50 | 105.20 | 105.35 | 1.1K |
| 14:15 | 105.25 | 105.35 | 105.10 | 105.25 | 4.0K |
| 14:20 | 105.30 | 105.30 | 104.90 | 105.15 | 3.1K |
| 14:25 | 105.05 | 105.20 | 104.90 | 104.90 | 2.2K |
| 14:30 | 105.10 | 105.20 | 105.00 | 105.15 | 1.8K |
| 14:35 | 105.00 | 105.05 | 104.30 | 104.80 | 7.9K |
| 14:40 | 104.80 | 105.25 | 104.55 | 105.00 | 7.2K |
| 14:45 | 105.00 | 105.20 | 104.75 | 105.15 | 4.5K |
| 14:50 | 105.10 | 105.10 | 104.95 | 105.05 | 0.8K |
| 14:55 | 105.05 | 105.20 | 104.90 | 105.00 | 1.3K |
| 15:00 | 105.00 | 105.20 | 105.00 | 105.20 | 1.9K |
| 15:05 | 105.00 | 105.10 | 103.70 | 104.15 | 17.2K |
| 15:10 | 104.15 | 104.35 | 103.75 | 104.15 | 4.9K |
| 15:15 | 104.20 | 104.90 | 104.20 | 104.90 | 3.4K |
| 15:20 | 104.70 | 104.85 | 104.35 | 104.75 | 3.1K |
| 15:25 | 104.75 | 105.40 | 104.35 | 104.45 | 3.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 97.15 | 97.30 | 92.40 | 93.25 | 0.2M |
| 2025-09-25 | 100.50 | 100.50 | 96.80 | 97.20 | 0.1M |
| 2025-09-24 | 102.00 | 103.15 | 99.70 | 100.20 | 0.2M |
| 2025-09-23 | 105.00 | 107.85 | 102.00 | 102.75 | 0.2M |
| 2025-09-22 | 107.05 | 109.45 | 103.70 | 104.45 | 0.2M |
| 2025-09-19 | 108.95 | 110.00 | 106.30 | 107.90 | 0.2M |
| 2025-09-18 | 113.85 | 114.80 | 108.20 | 108.75 | 0.2M |
| 2025-09-17 | 116.75 | 119.80 | 111.30 | 112.95 | 0.5M |
| 2025-09-16 | 117.50 | 118.60 | 116.00 | 116.50 | 0.1M |
| 2025-09-15 | 119.75 | 121.70 | 116.50 | 117.00 | 0.6M |
| 2025-09-12 | 120.75 | 121.35 | 119.30 | 119.45 | 0.1M |
| 2025-09-11 | 120.55 | 121.85 | 119.90 | 120.15 | 0.0M |
| 2025-09-10 | 119.95 | 124.85 | 119.00 | 120.55 | 0.2M |
| 2025-09-09 | 120.00 | 121.95 | 119.25 | 119.80 | 0.1M |
| 2025-09-08 | 121.20 | 123.50 | 120.05 | 121.80 | 0.1M |
| 2025-09-05 | 116.55 | 125.30 | 116.45 | 121.75 | 0.2M |
| 2025-09-04 | 121.25 | 123.50 | 115.15 | 115.95 | 0.2M |
| 2025-09-03 | 122.25 | 125.40 | 119.45 | 120.50 | 0.2M |
| 2025-09-02 | 120.35 | 125.00 | 118.60 | 120.40 | 0.2M |
| 2025-09-01 | 128.60 | 130.55 | 118.90 | 119.80 | 0.3M |
| 2025-08-29 | 138.90 | 141.85 | 127.75 | 129.25 | 0.9M |
| 2025-08-28 | 143.05 | 146.50 | 137.75 | 138.60 | 0.5M |
| 2025-08-26 | 148.45 | 148.45 | 146.00 | 146.55 | 0.0M |
| 2025-08-25 | 149.00 | 150.70 | 148.15 | 148.30 | 0.0M |
| 2025-08-22 | 152.70 | 152.70 | 148.45 | 149.40 | 0.0M |
| 2025-08-21 | 151.25 | 153.00 | 151.05 | 151.80 | 0.0M |
| 2025-08-20 | 150.75 | 153.85 | 149.00 | 151.25 | 0.0M |
| 2025-08-19 | 148.00 | 151.35 | 147.15 | 149.80 | 0.0M |
| 2025-08-18 | 148.90 | 152.25 | 146.60 | 147.00 | 0.1M |
| 2025-08-14 | 153.95 | 154.75 | 148.00 | 148.70 | 0.1M |
| 2025-08-13 | 150.55 | 161.55 | 146.30 | 158.65 | 0.1M |
| 2025-08-12 | 156.30 | 156.30 | 148.75 | 149.95 | 0.0M |
| 2025-08-11 | 153.50 | 154.80 | 152.15 | 154.05 | 0.0M |
| 2025-08-08 | 156.05 | 157.25 | 152.65 | 153.40 | 0.0M |
| 2025-08-07 | 156.10 | 157.65 | 153.95 | 156.80 | 0.0M |
| 2025-08-06 | 158.15 | 159.80 | 155.70 | 156.05 | 0.1M |
| 2025-08-05 | 157.95 | 160.75 | 157.55 | 158.55 | 0.0M |
| 2025-08-04 | 160.70 | 161.80 | 156.85 | 157.20 | 0.0M |
| 2025-08-01 | 160.55 | 163.00 | 159.00 | 159.35 | 0.0M |
| 2025-07-31 | 160.30 | 165.00 | 159.50 | 160.60 | 0.1M |
| 2025-07-30 | 161.95 | 167.35 | 161.20 | 162.15 | 0.0M |
| 2025-07-29 | 161.90 | 165.70 | 160.00 | 165.05 | 0.0M |
| 2025-07-28 | 163.00 | 165.05 | 160.00 | 160.45 | 0.0M |
| 2025-07-25 | 166.75 | 167.30 | 161.40 | 163.20 | 0.0M |
| 2025-07-24 | 168.50 | 172.10 | 166.00 | 166.70 | 0.0M |
| 2025-07-23 | 171.00 | 171.75 | 168.50 | 169.90 | 0.0M |
| 2025-07-22 | 171.05 | 175.50 | 170.65 | 171.05 | 0.1M |
| 2025-07-21 | 177.25 | 177.85 | 171.90 | 172.95 | 0.0M |
| 2025-07-18 | 179.90 | 183.10 | 175.95 | 176.85 | 0.0M |
| 2025-07-17 | 183.95 | 184.85 | 178.35 | 179.00 | 0.1M |
| 2025-07-16 | 177.65 | 185.90 | 176.35 | 184.80 | 0.2M |
| 2025-07-15 | 168.40 | 179.00 | 166.40 | 177.90 | 0.3M |
| 2025-07-14 | 166.95 | 173.90 | 165.00 | 167.55 | 0.3M |
| 2025-07-11 | 159.85 | 162.85 | 159.85 | 161.10 | 0.0M |
| 2025-07-10 | 161.95 | 162.90 | 159.85 | 160.80 | 0.0M |
| 2025-07-09 | 162.05 | 163.40 | 161.10 | 161.30 | 0.0M |
| 2025-07-08 | 160.00 | 163.45 | 160.00 | 162.00 | 0.0M |
| 2025-07-07 | 162.75 | 165.30 | 162.00 | 162.30 | 0.0M |
| 2025-07-04 | 164.75 | 165.45 | 163.00 | 163.45 | 0.0M |
| 2025-07-03 | 164.90 | 165.95 | 164.00 | 164.25 | 0.0M |
| 2025-07-02 | 166.70 | 167.10 | 164.05 | 165.10 | 0.0M |
| 2025-07-01 | 168.80 | 169.30 | 166.00 | 166.55 | 0.0M |
| 2025-06-30 | 170.15 | 172.15 | 167.90 | 168.05 | 0.0M |
| 2025-06-27 | 166.45 | 172.45 | 163.95 | 169.95 | 0.1M |
| 2025-06-26 | 162.30 | 166.70 | 162.30 | 163.90 | 0.0M |
| 2025-06-25 | 161.90 | 165.45 | 161.80 | 164.30 | 0.0M |
| 2025-06-24 | 163.65 | 165.35 | 161.45 | 161.85 | 0.1M |
| 2025-06-23 | 159.25 | 161.50 | 159.20 | 160.60 | 0.0M |
| 2025-06-20 | 160.00 | 163.00 | 159.95 | 161.85 | 0.0M |
| 2025-06-19 | 164.50 | 165.40 | 160.00 | 160.90 | 0.0M |
| 2025-06-18 | 165.45 | 166.85 | 164.20 | 164.70 | 0.0M |
| 2025-06-17 | 167.15 | 169.00 | 165.00 | 165.90 | 0.0M |
| 2025-06-16 | 166.75 | 169.00 | 163.90 | 167.40 | 0.0M |
| 2025-06-13 | 165.55 | 167.50 | 164.00 | 166.50 | 0.0M |
| 2025-06-12 | 170.40 | 172.05 | 168.00 | 168.40 | 0.1M |
| 2025-06-11 | 169.15 | 176.70 | 169.15 | 170.80 | 0.1M |
| 2025-06-10 | 166.85 | 171.65 | 166.85 | 169.40 | 0.0M |
| 2025-06-09 | 169.65 | 174.00 | 169.65 | 171.35 | 0.1M |
| 2025-06-06 | 171.00 | 171.85 | 169.20 | 169.55 | 0.0M |
| 2025-06-05 | 171.95 | 172.55 | 170.35 | 170.75 | 0.0M |
| 2025-06-04 | 172.00 | 172.00 | 168.60 | 170.40 | 0.0M |
| 2025-06-03 | 168.45 | 174.00 | 168.45 | 170.60 | 0.1M |
| 2025-06-02 | 172.00 | 172.00 | 167.65 | 168.15 | 0.0M |
| 2025-05-30 | 180.10 | 180.10 | 171.10 | 172.20 | 0.3M |
| 2025-05-29 | 195.00 | 195.00 | 184.25 | 185.35 | 0.1M |
| 2025-05-28 | 191.60 | 194.95 | 183.00 | 189.60 | 0.1M |
| 2025-05-27 | 177.05 | 192.50 | 177.05 | 190.50 | 0.1M |
| 2025-05-26 | 176.55 | 183.70 | 176.55 | 179.20 | 0.1M |
| 2025-05-23 | 176.10 | 180.00 | 174.25 | 178.70 | 0.0M |
| 2025-05-22 | 179.95 | 179.95 | 174.40 | 176.15 | 0.1M |
| 2025-05-21 | 176.10 | 179.95 | 172.45 | 176.05 | 0.0M |
| 2025-05-20 | 182.10 | 183.00 | 177.25 | 178.05 | 0.0M |
| 2025-05-19 | 178.60 | 186.20 | 178.60 | 181.60 | 0.1M |
| 2025-05-16 | 184.95 | 184.95 | 180.55 | 181.55 | 0.0M |
| 2025-05-15 | 179.25 | 184.00 | 179.10 | 182.45 | 0.0M |
| 2025-05-14 | 174.15 | 181.00 | 174.15 | 178.50 | 0.1M |
| 2025-05-13 | 176.95 | 180.40 | 172.55 | 176.95 | 0.1M |
| 2025-05-12 | 171.00 | 173.10 | 169.20 | 172.50 | 0.1M |
| 2025-05-09 | 156.85 | 164.50 | 156.85 | 163.00 | 0.1M |
| 2025-05-08 | 165.45 | 170.85 | 162.20 | 163.50 | 0.1M |
| 2025-05-07 | 158.30 | 165.95 | 158.30 | 164.85 | 0.1M |
| 2025-05-06 | 174.75 | 174.75 | 164.35 | 165.35 | 0.0M |
| 2025-05-05 | 176.95 | 176.95 | 170.50 | 172.30 | 0.0M |
| 2025-05-02 | 172.90 | 175.90 | 169.55 | 170.05 | 0.0M |
| 2025-04-30 | 179.75 | 179.80 | 170.55 | 171.90 | 0.0M |
| 2025-04-29 | 181.95 | 183.00 | 178.05 | 179.40 | 0.1M |
| 2025-04-28 | 178.10 | 183.00 | 177.05 | 179.20 | 0.0M |
| 2025-04-25 | 193.75 | 193.75 | 178.95 | 183.10 | 0.2M |
| 2025-04-24 | 177.35 | 194.30 | 177.35 | 191.85 | 0.1M |
| 2025-04-23 | 186.90 | 186.90 | 177.00 | 180.30 | 0.1M |
| 2025-04-22 | 183.60 | 185.05 | 179.55 | 182.90 | 0.1M |
| 2025-04-21 | 170.10 | 186.20 | 170.10 | 181.90 | 0.1M |
| 2025-04-17 | 171.05 | 174.45 | 171.05 | 171.85 | 0.0M |
| 2025-04-16 | 172.70 | 175.90 | 171.80 | 172.25 | 0.1M |
| 2025-04-15 | 167.30 | 172.95 | 165.90 | 170.60 | 0.1M |
| 2025-04-11 | 163.70 | 164.75 | 162.00 | 162.85 | 0.0M |
| 2025-04-09 | 160.90 | 160.90 | 158.00 | 159.70 | 0.0M |
| 2025-04-08 | 160.25 | 162.35 | 158.80 | 161.10 | 0.0M |
| 2025-04-07 | 134.15 | 160.00 | 134.15 | 157.00 | 0.1M |
| 2025-04-04 | 168.05 | 170.50 | 160.75 | 162.75 | 0.1M |
| 2025-04-03 | 165.65 | 172.00 | 163.90 | 170.35 | 0.0M |
| 2025-04-02 | 162.30 | 166.95 | 161.55 | 165.65 | 0.1M |
| 2025-04-01 | 161.40 | 165.95 | 161.40 | 164.85 | 0.0M |
| 2025-03-28 | 160.85 | 168.40 | 159.15 | 162.70 | 0.1M |
| 2025-03-27 | 158.35 | 163.50 | 157.80 | 160.60 | 0.2M |
| 2025-03-26 | 168.20 | 169.10 | 158.60 | 159.55 | 0.1M |
| 2025-03-25 | 177.80 | 178.00 | 166.80 | 168.00 | 0.1M |
| 2025-03-24 | 175.05 | 184.00 | 175.00 | 175.55 | 0.1M |
| 2025-03-21 | 164.60 | 176.00 | 164.60 | 174.95 | 0.0M |
| 2025-03-20 | 166.55 | 170.95 | 165.00 | 165.45 | 0.0M |
| 2025-03-19 | 158.80 | 167.00 | 158.80 | 166.15 | 0.1M |
| 2025-03-18 | 154.05 | 158.00 | 154.05 | 157.05 | 0.1M |
| 2025-03-17 | 157.75 | 158.75 | 151.55 | 152.70 | 0.0M |
| 2025-03-13 | 162.00 | 163.45 | 156.30 | 156.85 | 0.0M |
| 2025-03-12 | 160.15 | 164.10 | 157.00 | 161.15 | 0.1M |
| 2025-03-11 | 159.20 | 162.90 | 157.00 | 158.65 | 0.1M |
| 2025-03-10 | 173.65 | 174.10 | 160.10 | 161.75 | 0.1M |
| 2025-03-07 | 168.90 | 174.55 | 168.00 | 172.45 | 0.1M |
| 2025-03-06 | 167.20 | 171.20 | 166.15 | 168.90 | 0.0M |
| 2025-03-05 | 162.00 | 165.60 | 158.70 | 164.20 | 0.1M |
| 2025-03-04 | 154.45 | 162.50 | 152.25 | 158.75 | 0.1M |
| 2025-03-03 | 163.45 | 166.85 | 151.45 | 157.10 | 0.1M |
| 2025-02-28 | 162.80 | 164.25 | 157.90 | 159.90 | 0.1M |
| 2025-02-27 | 169.00 | 171.00 | 164.20 | 165.30 | 0.1M |
| 2025-02-25 | 168.65 | 172.60 | 167.00 | 168.85 | 0.0M |
| 2025-02-24 | 171.65 | 174.10 | 168.15 | 169.00 | 0.0M |
| 2025-02-21 | 179.35 | 183.35 | 174.85 | 175.65 | 0.0M |
| 2025-02-20 | 172.95 | 183.40 | 169.55 | 179.60 | 0.1M |
| 2025-02-19 | 164.95 | 174.50 | 161.25 | 172.70 | 0.1M |
| 2025-02-18 | 174.55 | 174.55 | 161.65 | 165.15 | 0.1M |
| 2025-02-17 | 171.95 | 175.45 | 166.45 | 171.15 | 0.1M |
| 2025-02-14 | 180.05 | 182.15 | 169.60 | 172.00 | 0.1M |
| 2025-02-13 | 184.50 | 187.50 | 178.05 | 180.20 | 0.1M |
| 2025-02-12 | 180.65 | 189.20 | 171.75 | 184.45 | 0.1M |
| 2025-02-11 | 193.05 | 194.80 | 181.65 | 183.25 | 0.1M |
| 2025-02-10 | 205.50 | 206.35 | 193.20 | 193.95 | 0.1M |
| 2025-02-07 | 213.95 | 216.20 | 203.95 | 205.80 | 0.2M |
| 2025-02-06 | 224.75 | 225.85 | 214.95 | 216.90 | 0.1M |
| 2025-02-05 | 218.50 | 222.75 | 218.45 | 220.25 | 0.1M |
| 2025-02-04 | 217.50 | 224.60 | 207.05 | 216.90 | 0.5M |
| 2025-02-03 | 245.60 | 250.35 | 243.55 | 248.10 | 0.0M |
| 2025-02-01 | 255.75 | 264.85 | 249.05 | 253.90 | 0.0M |
| 2025-01-31 | 243.05 | 254.15 | 242.25 | 252.55 | 0.1M |
| 2025-01-30 | 246.65 | 249.70 | 239.55 | 242.95 | 0.0M |
| 2025-01-29 | 230.00 | 243.80 | 230.00 | 239.95 | 0.1M |
| 2025-01-28 | 238.65 | 240.65 | 218.50 | 229.65 | 0.2M |
| 2025-01-27 | 243.25 | 243.55 | 231.90 | 237.40 | 0.1M |
| 2025-01-24 | 254.70 | 258.00 | 245.45 | 247.65 | 0.1M |
| 2025-01-23 | 257.50 | 257.50 | 248.00 | 254.30 | 0.0M |
| 2025-01-22 | 256.95 | 256.95 | 243.90 | 250.15 | 0.0M |
| 2025-01-21 | 268.65 | 269.70 | 254.75 | 255.90 | 0.0M |
| 2025-01-20 | 263.30 | 269.35 | 259.25 | 267.85 | 0.1M |
| 2025-01-17 | 261.65 | 266.00 | 257.70 | 262.10 | 0.1M |
| 2025-01-16 | 253.20 | 263.00 | 253.20 | 261.60 | 0.1M |
| 2025-01-15 | 260.45 | 260.45 | 249.10 | 250.25 | 0.1M |
| 2025-01-14 | 244.30 | 256.40 | 243.20 | 254.95 | 0.1M |
| 2025-01-13 | 244.95 | 258.60 | 240.20 | 243.05 | 0.3M |
| 2025-01-10 | 270.00 | 270.00 | 255.55 | 259.25 | 0.2M |
| 2025-01-09 | 279.35 | 279.35 | 270.15 | 271.55 | 0.1M |
| 2025-01-08 | 291.20 | 291.20 | 278.20 | 279.35 | 0.1M |
| 2025-01-07 | 283.35 | 290.05 | 282.80 | 288.55 | 0.1M |
| 2025-01-06 | 306.60 | 306.60 | 279.30 | 281.40 | 0.1M |
| 2025-01-03 | 304.00 | 308.65 | 298.05 | 300.25 | 0.0M |
| 2025-01-02 | 302.40 | 307.05 | 297.60 | 303.80 | 0.1M |
| 2025-01-01 | 296.00 | 297.20 | 292.80 | 295.10 | 0.0M |