155.33
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 158.72 | 158.72 | 158.45 | 158.48 | 6.4K |
| 09:32 | 157.84 | 157.90 | 157.84 | 157.90 | 0.5K |
| 09:33 | 157.71 | 157.71 | 157.71 | 157.71 | 0.3K |
| 09:35 | 157.68 | 158.00 | 157.51 | 157.51 | 3.8K |
| 09:37 | 157.15 | 157.24 | 157.15 | 157.24 | 0.6K |
| 09:38 | 157.23 | 157.23 | 157.23 | 157.23 | 0.2K |
| 09:39 | 157.12 | 157.23 | 156.90 | 157.23 | 5.3K |
| 09:40 | 157.42 | 157.42 | 157.21 | 157.21 | 4.3K |
| 09:41 | 157.25 | 157.25 | 157.25 | 157.25 | 0.1K |
| 09:42 | 157.16 | 157.16 | 157.00 | 157.00 | 2.5K |
| 09:43 | 156.84 | 156.85 | 156.84 | 156.85 | 1.0K |
| 09:44 | 157.06 | 157.09 | 156.93 | 156.94 | 5.0K |
| 09:45 | 156.98 | 157.04 | 156.98 | 157.00 | 2.7K |
| 09:46 | 157.17 | 157.23 | 157.17 | 157.23 | 2.2K |
| 09:47 | 157.47 | 157.47 | 157.38 | 157.38 | 4.5K |
| 09:48 | 157.31 | 157.37 | 157.31 | 157.37 | 3.4K |
| 09:49 | 157.26 | 157.37 | 157.26 | 157.37 | 8.5K |
| 09:50 | 157.25 | 157.26 | 157.19 | 157.19 | 1.4K |
| 09:51 | 157.14 | 157.30 | 157.12 | 157.30 | 3.8K |
| 09:52 | 157.46 | 157.46 | 157.46 | 157.46 | 0.3K |
| 09:53 | 157.62 | 157.62 | 157.62 | 157.62 | 0.6K |
| 09:54 | 157.60 | 157.60 | 157.60 | 157.60 | 0.5K |
| 09:55 | 157.52 | 157.52 | 157.37 | 157.37 | 2.9K |
| 09:57 | 157.25 | 157.25 | 157.25 | 157.25 | 0.7K |
| 09:58 | 157.29 | 157.29 | 157.29 | 157.29 | 2.4K |
| 09:59 | 157.37 | 157.37 | 157.37 | 157.37 | 0.5K |
| 10:00 | 157.44 | 157.44 | 157.37 | 157.37 | 1.1K |
| 10:01 | 157.40 | 157.65 | 157.40 | 157.63 | 4.3K |
| 10:02 | 157.63 | 157.63 | 157.63 | 157.63 | 0.2K |
| 10:03 | 157.56 | 157.59 | 157.56 | 157.59 | 2.1K |
| 10:04 | 157.60 | 157.63 | 157.60 | 157.63 | 1.0K |
| 10:05 | 157.46 | 157.46 | 157.39 | 157.42 | 4.8K |
| 10:08 | 157.41 | 157.41 | 157.35 | 157.35 | 1.5K |
| 10:09 | 157.23 | 157.27 | 157.23 | 157.27 | 3.3K |
| 10:10 | 157.26 | 157.26 | 157.26 | 157.26 | 0.1K |
| 10:11 | 157.24 | 157.24 | 157.24 | 157.24 | 0.5K |
| 10:12 | 157.43 | 157.43 | 157.40 | 157.40 | 1.4K |
| 10:13 | 157.40 | 157.40 | 157.32 | 157.32 | 1.9K |
| 10:14 | 157.32 | 157.32 | 157.32 | 157.32 | 1.0K |
| 10:16 | 157.29 | 157.35 | 157.29 | 157.35 | 1.7K |
| 10:18 | 157.34 | 157.34 | 157.34 | 157.34 | 0.6K |
| 10:19 | 157.44 | 157.44 | 157.41 | 157.41 | 1.1K |
| 10:20 | 157.41 | 157.41 | 157.39 | 157.41 | 1.9K |
| 10:21 | 157.38 | 157.52 | 157.38 | 157.52 | 2.1K |
| 10:22 | 157.71 | 157.71 | 157.69 | 157.69 | 2.0K |
| 10:24 | 157.70 | 157.71 | 157.70 | 157.71 | 0.5K |
| 10:25 | 157.69 | 157.69 | 157.69 | 157.69 | 2.2K |
| 10:26 | 157.68 | 157.70 | 157.68 | 157.70 | 0.2K |
| 10:27 | 157.68 | 157.75 | 157.68 | 157.75 | 3.0K |
| 10:29 | 157.77 | 157.79 | 157.71 | 157.79 | 4.0K |
| 10:31 | 157.79 | 157.79 | 157.79 | 157.79 | 0.9K |
| 10:32 | 157.75 | 157.75 | 157.75 | 157.75 | 1.4K |
| 10:33 | 157.78 | 157.78 | 157.68 | 157.68 | 1.2K |
| 10:34 | 157.66 | 157.66 | 157.66 | 157.66 | 0.5K |
| 10:35 | 157.66 | 157.66 | 157.61 | 157.61 | 0.8K |
| 10:36 | 157.61 | 157.71 | 157.61 | 157.66 | 2.5K |
| 10:37 | 157.72 | 157.72 | 157.72 | 157.72 | 1.0K |
| 10:40 | 157.65 | 157.71 | 157.65 | 157.71 | 2.6K |
| 10:41 | 157.69 | 157.69 | 157.69 | 157.69 | 1.1K |
| 10:43 | 157.66 | 157.66 | 157.56 | 157.65 | 4.3K |
| 10:44 | 157.64 | 157.64 | 157.64 | 157.64 | 0.2K |
| 10:45 | 157.60 | 157.71 | 157.59 | 157.59 | 3.5K |
| 10:46 | 157.54 | 157.54 | 157.54 | 157.54 | 1.5K |
| 10:47 | 157.50 | 157.50 | 157.50 | 157.50 | 0.3K |
| 10:49 | 157.54 | 157.54 | 157.45 | 157.45 | 2.2K |
| 10:50 | 157.47 | 157.62 | 157.47 | 157.62 | 1.6K |
| 10:51 | 157.66 | 157.70 | 157.63 | 157.70 | 2.3K |
| 10:52 | 157.65 | 157.90 | 157.64 | 157.90 | 5.4K |
| 10:53 | 157.92 | 157.92 | 157.92 | 157.92 | 0.6K |
| 10:54 | 158.00 | 158.07 | 158.00 | 158.03 | 1.7K |
| 10:55 | 158.10 | 158.10 | 158.05 | 158.05 | 2.2K |
| 10:56 | 158.02 | 158.02 | 158.02 | 158.02 | 1.0K |
| 10:57 | 157.98 | 157.98 | 157.98 | 157.98 | 0.7K |
| 10:58 | 157.91 | 157.91 | 157.78 | 157.78 | 1.9K |
| 10:59 | 157.79 | 157.79 | 157.73 | 157.73 | 0.9K |
| 11:00 | 157.71 | 157.71 | 157.71 | 157.71 | 1.5K |
| 11:01 | 157.68 | 157.68 | 157.68 | 157.68 | 0.4K |
| 11:03 | 157.65 | 157.66 | 157.65 | 157.66 | 0.8K |
| 11:04 | 157.68 | 157.68 | 157.61 | 157.60 | 3.2K |
| 11:05 | 157.56 | 157.56 | 157.56 | 157.56 | 0.4K |
| 11:06 | 157.57 | 157.59 | 157.56 | 157.59 | 2.4K |
| 11:07 | 157.54 | 157.54 | 157.54 | 157.54 | 2.0K |
| 11:09 | 157.53 | 157.53 | 157.49 | 157.49 | 0.4K |
| 11:10 | 157.48 | 157.51 | 157.46 | 157.48 | 2.3K |
| 11:11 | 157.39 | 157.39 | 157.30 | 157.29 | 7.6K |
| 11:12 | 157.31 | 157.31 | 157.26 | 157.26 | 2.1K |
| 11:13 | 157.32 | 157.32 | 157.32 | 157.32 | 2.5K |
| 11:14 | 157.24 | 157.24 | 157.24 | 157.24 | 0.7K |
| 11:15 | 157.26 | 157.26 | 157.26 | 157.26 | 1.1K |
| 11:17 | 157.28 | 157.28 | 157.28 | 157.28 | 0.3K |
| 11:18 | 157.23 | 157.24 | 157.13 | 157.13 | 2.7K |
| 11:19 | 157.13 | 157.17 | 157.13 | 157.14 | 2.7K |
| 11:20 | 157.14 | 157.14 | 157.14 | 157.14 | 0.2K |
| 11:21 | 157.15 | 157.15 | 156.95 | 156.95 | 4.7K |
| 11:22 | 157.02 | 157.10 | 157.02 | 157.10 | 0.9K |
| 11:23 | 157.05 | 157.05 | 157.05 | 157.04 | 0.6K |
| 11:25 | 157.02 | 157.02 | 157.02 | 157.02 | 0.1K |
| 11:26 | 157.06 | 157.08 | 157.06 | 157.08 | 1.0K |
| 11:27 | 157.08 | 157.08 | 156.96 | 156.96 | 2.4K |
| 11:28 | 156.97 | 157.07 | 156.97 | 157.07 | 3.5K |
| 11:29 | 157.24 | 157.24 | 157.22 | 157.22 | 2.6K |
| 11:32 | 157.23 | 157.23 | 157.23 | 157.23 | 0.5K |
| 11:33 | 157.22 | 157.30 | 157.22 | 157.30 | 1.8K |
| 11:34 | 157.25 | 157.25 | 157.25 | 157.25 | 0.4K |
| 11:36 | 157.22 | 157.22 | 157.22 | 157.22 | 1.2K |
| 11:37 | 157.16 | 157.20 | 157.11 | 157.10 | 1.8K |
| 11:38 | 157.07 | 157.07 | 157.07 | 157.07 | 0.2K |
| 11:39 | 157.06 | 157.06 | 157.04 | 157.04 | 0.8K |
| 11:40 | 157.04 | 157.17 | 157.04 | 157.15 | 2.7K |
| 11:41 | 157.19 | 157.22 | 157.17 | 157.17 | 2.0K |
| 11:43 | 157.15 | 157.23 | 157.15 | 157.23 | 5.5K |
| 11:48 | 157.22 | 157.22 | 157.22 | 157.22 | 2.0K |
| 11:49 | 157.18 | 157.18 | 157.15 | 157.15 | 1.5K |
| 11:50 | 157.15 | 157.15 | 157.06 | 157.06 | 2.4K |
| 11:51 | 157.08 | 157.08 | 157.08 | 157.08 | 0.2K |
| 11:52 | 157.09 | 157.09 | 157.02 | 157.02 | 3.5K |
| 11:53 | 156.99 | 157.01 | 156.99 | 157.00 | 2.2K |
| 11:54 | 157.00 | 157.07 | 157.00 | 157.07 | 2.5K |
| 11:55 | 157.13 | 157.13 | 157.13 | 157.13 | 1.3K |
| 11:56 | 157.16 | 157.16 | 157.16 | 157.16 | 0.5K |
| 11:57 | 157.17 | 157.17 | 157.17 | 157.17 | 1.0K |
| 11:59 | 157.19 | 157.19 | 157.19 | 157.19 | 0.6K |
| 12:00 | 157.19 | 157.19 | 157.19 | 157.19 | 0.6K |
| 12:01 | 157.18 | 157.18 | 157.18 | 157.18 | 0.5K |
| 12:02 | 157.11 | 157.11 | 157.06 | 157.06 | 1.5K |
| 12:03 | 157.07 | 157.07 | 157.07 | 157.07 | 0.2K |
| 12:04 | 157.05 | 157.07 | 157.04 | 157.04 | 2.1K |
| 12:06 | 156.98 | 156.98 | 156.95 | 156.95 | 2.8K |
| 12:07 | 156.90 | 156.93 | 156.89 | 156.93 | 0.3K |
| 12:08 | 156.89 | 157.01 | 156.89 | 157.01 | 3.8K |
| 12:09 | 156.98 | 156.98 | 156.98 | 156.98 | 0.5K |
| 12:11 | 157.01 | 157.01 | 157.01 | 157.01 | 0.3K |
| 12:12 | 157.01 | 157.01 | 157.01 | 157.01 | 1.3K |
| 12:13 | 157.14 | 157.14 | 157.14 | 157.14 | 1.3K |
| 12:14 | 157.16 | 157.16 | 157.14 | 157.14 | 1.0K |
| 12:15 | 157.07 | 157.07 | 157.07 | 157.07 | 1.8K |
| 12:17 | 157.03 | 157.03 | 157.02 | 157.02 | 0.7K |
| 12:18 | 157.01 | 157.08 | 157.01 | 157.08 | 5.3K |
| 12:22 | 157.24 | 157.24 | 157.24 | 157.24 | 0.5K |
| 12:23 | 157.23 | 157.24 | 157.23 | 157.24 | 1.3K |
| 12:25 | 157.29 | 157.33 | 157.29 | 157.33 | 1.5K |
| 12:26 | 157.33 | 157.33 | 157.33 | 157.33 | 1.3K |
| 12:27 | 157.39 | 157.39 | 157.39 | 157.39 | 1.4K |
| 12:32 | 157.26 | 157.26 | 157.21 | 157.21 | 2.1K |
| 12:33 | 157.14 | 157.14 | 157.14 | 157.14 | 0.7K |
| 12:36 | 157.24 | 157.24 | 157.24 | 157.24 | 1.3K |
| 12:37 | 157.32 | 157.32 | 157.32 | 157.32 | 0.6K |
| 12:39 | 157.28 | 157.28 | 157.28 | 157.28 | 0.4K |
| 12:40 | 157.18 | 157.18 | 157.18 | 157.18 | 1.6K |
| 12:41 | 157.19 | 157.19 | 157.19 | 157.19 | 0.9K |
| 12:45 | 157.31 | 157.37 | 157.31 | 157.35 | 2.0K |
| 12:46 | 157.36 | 157.36 | 157.36 | 157.36 | 0.2K |
| 12:47 | 157.41 | 157.46 | 157.41 | 157.46 | 2.5K |
| 12:48 | 157.41 | 157.52 | 157.41 | 157.49 | 6.3K |
| 12:49 | 157.50 | 157.64 | 157.50 | 157.64 | 1.4K |
| 12:50 | 157.66 | 157.68 | 157.65 | 157.68 | 1.3K |
| 12:51 | 157.70 | 157.73 | 157.68 | 157.73 | 8.6K |
| 12:52 | 157.72 | 157.78 | 157.72 | 157.78 | 2.6K |
| 12:53 | 157.61 | 157.66 | 157.57 | 157.57 | 2.7K |
| 12:54 | 157.66 | 157.66 | 157.64 | 157.64 | 2.1K |
| 12:55 | 157.62 | 157.71 | 157.62 | 157.68 | 4.6K |
| 12:56 | 157.65 | 157.65 | 157.54 | 157.54 | 2.8K |
| 12:57 | 157.49 | 157.49 | 157.47 | 157.47 | 0.7K |
| 12:58 | 157.54 | 157.63 | 157.54 | 157.61 | 3.7K |
| 12:59 | 157.63 | 157.63 | 157.61 | 157.61 | 0.4K |
| 13:00 | 157.57 | 157.57 | 157.57 | 157.57 | 0.9K |
| 13:01 | 157.57 | 157.57 | 157.57 | 157.57 | 0.6K |
| 13:02 | 157.48 | 157.49 | 157.48 | 157.49 | 2.0K |
| 13:05 | 157.44 | 157.44 | 157.44 | 157.44 | 0.4K |
| 13:06 | 157.55 | 157.55 | 157.54 | 157.54 | 3.4K |
| 13:07 | 157.51 | 157.51 | 157.41 | 157.41 | 2.0K |
| 13:09 | 157.57 | 157.57 | 157.57 | 157.57 | 1.6K |
| 13:12 | 157.57 | 157.57 | 157.50 | 157.52 | 2.1K |
| 13:14 | 157.54 | 157.54 | 157.54 | 157.54 | 1.5K |
| 13:15 | 157.54 | 157.54 | 157.54 | 157.54 | 0.3K |
| 13:16 | 157.63 | 157.63 | 157.63 | 157.63 | 3.4K |
| 13:19 | 157.58 | 157.72 | 157.58 | 157.72 | 1.6K |
| 13:20 | 157.71 | 157.74 | 157.71 | 157.74 | 5.7K |
| 13:23 | 157.66 | 157.66 | 157.56 | 157.56 | 4.0K |
| 13:25 | 157.51 | 157.51 | 157.51 | 157.51 | 0.7K |
| 13:27 | 157.45 | 157.45 | 157.45 | 157.45 | 2.5K |
| 13:28 | 157.44 | 157.45 | 157.41 | 157.45 | 4.1K |
| 13:29 | 157.45 | 157.45 | 157.45 | 157.45 | 1.3K |
| 13:32 | 157.28 | 157.28 | 157.28 | 157.28 | 2.1K |
| 13:33 | 157.21 | 157.21 | 157.21 | 157.21 | 1.3K |
| 13:35 | 157.07 | 157.07 | 157.05 | 157.05 | 1.8K |
| 13:36 | 157.04 | 157.04 | 156.99 | 156.99 | 0.2K |
| 13:37 | 156.98 | 156.98 | 156.91 | 156.95 | 4.4K |
| 13:38 | 156.89 | 156.94 | 156.89 | 156.94 | 1.0K |
| 13:39 | 156.94 | 156.97 | 156.84 | 156.84 | 5.6K |
| 13:40 | 156.89 | 156.89 | 156.89 | 156.89 | 2.6K |
| 13:42 | 156.87 | 156.87 | 156.87 | 156.87 | 0.3K |
| 13:43 | 156.85 | 156.92 | 156.85 | 156.92 | 1.6K |
| 13:44 | 156.91 | 156.91 | 156.91 | 156.91 | 0.7K |
| 13:45 | 156.87 | 156.89 | 156.87 | 156.89 | 1.7K |
| 13:46 | 156.97 | 156.97 | 156.97 | 156.97 | 1.2K |
| 13:48 | 156.94 | 156.94 | 156.87 | 156.87 | 1.7K |
| 13:49 | 156.81 | 156.81 | 156.81 | 156.81 | 1.6K |
| 13:50 | 156.81 | 156.81 | 156.81 | 156.81 | 0.4K |
| 13:51 | 156.85 | 156.90 | 156.85 | 156.90 | 2.2K |
| 13:53 | 156.87 | 156.87 | 156.87 | 156.87 | 1.3K |
| 13:54 | 156.82 | 156.82 | 156.74 | 156.75 | 1.9K |
| 13:55 | 156.86 | 156.86 | 156.83 | 156.83 | 1.3K |
| 13:56 | 156.79 | 156.84 | 156.79 | 156.84 | 2.2K |
| 13:57 | 156.82 | 156.82 | 156.82 | 156.82 | 1.9K |
| 13:59 | 156.79 | 156.79 | 156.73 | 156.78 | 2.2K |
| 14:01 | 156.71 | 156.71 | 156.68 | 156.68 | 1.8K |
| 14:02 | 156.63 | 156.64 | 156.63 | 156.64 | 1.4K |
| 14:03 | 156.63 | 156.63 | 156.62 | 156.62 | 0.4K |
| 14:04 | 156.62 | 156.63 | 156.62 | 156.63 | 3.3K |
| 14:05 | 156.57 | 156.59 | 156.57 | 156.59 | 0.5K |
| 14:07 | 156.55 | 156.55 | 156.55 | 156.55 | 0.9K |
| 14:08 | 156.54 | 156.57 | 156.54 | 156.57 | 1.7K |
| 14:11 | 156.65 | 156.76 | 156.65 | 156.76 | 4.2K |
| 14:12 | 156.76 | 156.76 | 156.76 | 156.76 | 2.9K |
| 14:13 | 156.80 | 156.80 | 156.80 | 156.79 | 0.2K |
| 14:14 | 156.71 | 156.71 | 156.71 | 156.71 | 2.1K |
| 14:16 | 156.73 | 156.73 | 156.70 | 156.70 | 1.0K |
| 14:17 | 156.67 | 156.67 | 156.63 | 156.63 | 0.7K |
| 14:18 | 156.63 | 156.68 | 156.63 | 156.65 | 0.6K |
| 14:19 | 156.64 | 156.81 | 156.64 | 156.81 | 3.1K |
| 14:20 | 156.76 | 156.76 | 156.76 | 156.76 | 0.4K |
| 14:21 | 156.76 | 156.76 | 156.76 | 156.76 | 0.8K |
| 14:22 | 156.76 | 156.78 | 156.76 | 156.78 | 1.7K |
| 14:23 | 156.80 | 156.81 | 156.76 | 156.76 | 2.2K |
| 14:24 | 156.76 | 156.77 | 156.71 | 156.71 | 2.9K |
| 14:25 | 156.67 | 156.68 | 156.67 | 156.68 | 1.1K |
| 14:26 | 156.75 | 156.75 | 156.68 | 156.68 | 2.3K |
| 14:27 | 156.67 | 156.67 | 156.67 | 156.67 | 0.3K |
| 14:28 | 156.62 | 156.62 | 156.57 | 156.59 | 1.6K |
| 14:29 | 156.58 | 156.65 | 156.58 | 156.65 | 3.6K |
| 14:31 | 156.69 | 156.69 | 156.69 | 156.69 | 1.1K |
| 14:32 | 156.67 | 156.69 | 156.67 | 156.69 | 0.4K |
| 14:33 | 156.74 | 156.84 | 156.74 | 156.84 | 5.9K |
| 14:34 | 156.82 | 156.82 | 156.82 | 156.82 | 2.6K |
| 14:36 | 156.91 | 156.91 | 156.89 | 156.89 | 1.0K |
| 14:37 | 156.89 | 156.89 | 156.89 | 156.89 | 0.2K |
| 14:38 | 156.89 | 156.89 | 156.89 | 156.89 | 0.7K |
| 14:39 | 156.88 | 156.88 | 156.85 | 156.85 | 1.3K |
| 14:40 | 156.85 | 156.90 | 156.85 | 156.90 | 3.4K |
| 14:41 | 156.88 | 156.88 | 156.88 | 156.88 | 0.4K |
| 14:42 | 156.86 | 156.86 | 156.84 | 156.84 | 1.4K |
| 14:43 | 156.82 | 156.84 | 156.82 | 156.84 | 3.9K |
| 14:45 | 156.77 | 156.77 | 156.66 | 156.66 | 2.9K |
| 14:46 | 156.67 | 156.67 | 156.66 | 156.66 | 0.3K |
| 14:47 | 156.65 | 156.71 | 156.65 | 156.71 | 1.4K |
| 14:48 | 156.74 | 156.74 | 156.74 | 156.74 | 1.8K |
| 14:49 | 156.72 | 156.72 | 156.69 | 156.69 | 0.7K |
| 14:50 | 156.74 | 156.76 | 156.74 | 156.76 | 1.6K |
| 14:51 | 156.76 | 156.82 | 156.76 | 156.82 | 3.3K |
| 14:52 | 156.81 | 156.81 | 156.78 | 156.81 | 2.3K |
| 14:53 | 156.81 | 156.81 | 156.81 | 156.81 | 0.2K |
| 14:54 | 156.78 | 156.78 | 156.77 | 156.77 | 0.7K |
| 14:55 | 156.81 | 156.86 | 156.81 | 156.85 | 3.1K |
| 14:56 | 156.90 | 156.91 | 156.90 | 156.91 | 2.9K |
| 14:57 | 156.94 | 156.98 | 156.94 | 156.98 | 1.1K |
| 14:58 | 156.97 | 157.00 | 156.97 | 157.00 | 1.6K |
| 14:59 | 157.03 | 157.03 | 157.03 | 157.03 | 1.3K |
| 15:00 | 157.05 | 157.05 | 157.05 | 157.05 | 0.6K |
| 15:01 | 157.06 | 157.07 | 157.05 | 157.05 | 1.7K |
| 15:02 | 157.02 | 157.05 | 157.02 | 157.05 | 0.5K |
| 15:03 | 157.02 | 157.10 | 157.02 | 157.10 | 4.0K |
| 15:04 | 157.13 | 157.14 | 157.13 | 157.14 | 2.7K |
| 15:05 | 157.17 | 157.17 | 157.17 | 157.17 | 0.4K |
| 15:06 | 157.18 | 157.18 | 157.15 | 157.15 | 1.8K |
| 15:07 | 157.11 | 157.12 | 157.11 | 157.12 | 1.4K |
| 15:08 | 157.13 | 157.13 | 157.07 | 157.07 | 4.3K |
| 15:09 | 157.04 | 157.04 | 156.98 | 156.98 | 3.5K |
| 15:10 | 157.01 | 157.01 | 156.99 | 156.99 | 0.6K |
| 15:11 | 157.00 | 157.00 | 156.99 | 156.99 | 0.4K |
| 15:12 | 156.99 | 157.00 | 156.95 | 156.99 | 2.4K |
| 15:13 | 156.95 | 156.99 | 156.95 | 156.95 | 3.9K |
| 15:14 | 156.96 | 156.96 | 156.96 | 156.96 | 0.8K |
| 15:15 | 156.93 | 156.96 | 156.93 | 156.96 | 0.9K |
| 15:16 | 157.03 | 157.03 | 157.03 | 157.03 | 4.0K |
| 15:17 | 157.03 | 157.03 | 157.03 | 157.03 | 2.2K |
| 15:19 | 157.03 | 157.03 | 157.01 | 157.03 | 1.9K |
| 15:20 | 156.99 | 156.99 | 156.99 | 156.99 | 1.3K |
| 15:21 | 156.93 | 156.95 | 156.93 | 156.94 | 0.8K |
| 15:22 | 156.93 | 156.97 | 156.93 | 156.97 | 1.2K |
| 15:23 | 157.07 | 157.11 | 157.07 | 157.11 | 9.6K |
| 15:24 | 157.16 | 157.16 | 157.15 | 157.15 | 2.5K |
| 15:27 | 157.17 | 157.17 | 157.10 | 157.13 | 6.3K |
| 15:28 | 157.11 | 157.11 | 157.08 | 157.08 | 3.1K |
| 15:29 | 157.01 | 157.01 | 156.98 | 156.98 | 4.1K |
| 15:30 | 156.98 | 156.98 | 156.93 | 156.93 | 3.6K |
| 15:31 | 156.98 | 157.03 | 156.98 | 157.01 | 6.3K |
| 15:32 | 156.98 | 156.98 | 156.98 | 156.98 | 3.1K |
| 15:33 | 156.97 | 157.03 | 156.97 | 157.03 | 3.7K |
| 15:34 | 157.03 | 157.07 | 157.03 | 157.07 | 3.8K |
| 15:35 | 157.09 | 157.09 | 157.06 | 157.06 | 2.3K |
| 15:36 | 157.08 | 157.12 | 157.08 | 157.12 | 2.8K |
| 15:37 | 157.10 | 157.11 | 157.08 | 157.08 | 1.7K |
| 15:38 | 157.05 | 157.11 | 157.05 | 157.11 | 3.6K |
| 15:39 | 157.14 | 157.16 | 157.13 | 157.16 | 4.0K |
| 15:40 | 157.15 | 157.18 | 157.15 | 157.16 | 2.8K |
| 15:41 | 157.15 | 157.16 | 157.15 | 157.16 | 1.3K |
| 15:42 | 157.16 | 157.18 | 157.14 | 157.14 | 4.0K |
| 15:43 | 156.97 | 157.02 | 156.97 | 156.97 | 2.5K |
| 15:44 | 156.99 | 156.99 | 156.92 | 156.92 | 4.2K |
| 15:45 | 156.92 | 156.98 | 156.92 | 156.96 | 5.6K |
| 15:46 | 156.93 | 156.99 | 156.92 | 156.92 | 7.2K |
| 15:47 | 156.90 | 156.97 | 156.90 | 156.97 | 10.4K |
| 15:48 | 156.96 | 156.96 | 156.96 | 156.96 | 4.6K |
| 15:49 | 156.98 | 157.02 | 156.98 | 157.02 | 5.2K |
| 15:50 | 157.12 | 157.16 | 157.08 | 157.10 | 9.3K |
| 15:51 | 157.21 | 157.21 | 157.11 | 157.11 | 9.1K |
| 15:52 | 157.13 | 157.13 | 157.10 | 157.12 | 3.4K |
| 15:53 | 157.13 | 157.15 | 157.13 | 157.15 | 12.6K |
| 15:54 | 157.09 | 157.15 | 157.09 | 157.11 | 18.1K |
| 15:55 | 157.25 | 157.25 | 157.13 | 157.15 | 17.7K |
| 15:56 | 157.11 | 157.11 | 157.02 | 157.02 | 6.6K |
| 15:57 | 157.01 | 157.09 | 156.95 | 157.09 | 45.4K |
| 15:58 | 157.10 | 157.18 | 157.09 | 157.15 | 21.1K |
| 15:59 | 157.11 | 157.12 | 156.96 | 157.02 | 199.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 156.35 | 157.35 | 155.12 | 155.33 | 1.4M |
| 2025-09-29 | 157.34 | 157.84 | 155.75 | 156.18 | 1.4M |
| 2025-09-26 | 158.10 | 158.72 | 156.54 | 157.02 | 1.0M |
| 2025-09-25 | 158.72 | 159.35 | 157.41 | 157.95 | 0.9M |
| 2025-09-24 | 160.71 | 160.96 | 157.56 | 157.70 | 1.5M |
| 2025-09-23 | 162.06 | 163.48 | 160.28 | 161.37 | 0.8M |
| 2025-09-22 | 162.37 | 163.11 | 161.12 | 163.09 | 1.4M |
| 2025-09-19 | 160.90 | 162.79 | 160.28 | 162.51 | 3.5M |
| 2025-09-18 | 168.44 | 169.60 | 160.45 | 160.61 | 3.1M |
| 2025-09-17 | 170.61 | 171.65 | 168.75 | 169.21 | 1.3M |
| 2025-09-16 | 170.76 | 171.37 | 169.62 | 169.71 | 1.5M |
| 2025-09-15 | 172.93 | 173.39 | 171.04 | 171.22 | 0.8M |
| 2025-09-12 | 172.70 | 173.80 | 171.91 | 172.99 | 0.6M |
| 2025-09-11 | 170.13 | 174.34 | 170.13 | 173.51 | 1.2M |
| 2025-09-10 | 174.24 | 174.45 | 170.17 | 170.49 | 1.0M |
| 2025-09-09 | 175.70 | 176.31 | 173.88 | 175.65 | 0.8M |
| 2025-09-08 | 174.65 | 174.78 | 172.22 | 173.56 | 1.2M |
| 2025-09-05 | 180.00 | 180.00 | 173.61 | 174.64 | 1.0M |
| 2025-09-04 | 178.37 | 179.33 | 177.51 | 178.77 | 0.7M |
| 2025-09-03 | 177.24 | 178.97 | 176.90 | 177.50 | 1.1M |
| 2025-09-02 | 177.62 | 178.03 | 176.17 | 177.65 | 0.8M |
| 2025-08-29 | 176.66 | 178.80 | 176.33 | 177.61 | 1.1M |
| 2025-08-28 | 176.47 | 178.48 | 175.74 | 178.26 | 1.4M |
| 2025-08-27 | 173.00 | 175.95 | 173.00 | 174.88 | 0.8M |
| 2025-08-26 | 176.36 | 177.62 | 174.34 | 175.10 | 0.9M |
| 2025-08-25 | 177.77 | 179.54 | 176.67 | 176.68 | 0.9M |
| 2025-08-22 | 177.16 | 179.09 | 176.63 | 178.55 | 1.2M |
| 2025-08-21 | 174.93 | 176.31 | 174.00 | 176.09 | 1.0M |
| 2025-08-20 | 175.73 | 177.54 | 175.67 | 175.77 | 1.2M |
| 2025-08-19 | 173.30 | 175.57 | 172.51 | 174.96 | 1.3M |
| 2025-08-18 | 172.22 | 174.38 | 171.64 | 172.94 | 1.0M |
| 2025-08-15 | 168.95 | 173.15 | 168.32 | 171.32 | 1.2M |
| 2025-08-14 | 169.75 | 170.62 | 167.78 | 167.81 | 1.2M |
| 2025-08-13 | 169.69 | 170.70 | 167.58 | 169.73 | 1.6M |
| 2025-08-12 | 174.23 | 174.47 | 169.60 | 170.31 | 2.1M |
| 2025-08-11 | 179.96 | 179.96 | 174.21 | 174.77 | 1.8M |
| 2025-08-08 | 181.09 | 182.98 | 179.37 | 179.96 | 1.3M |
| 2025-08-07 | 181.23 | 182.84 | 178.60 | 181.56 | 1.8M |
| 2025-08-06 | 203.43 | 203.43 | 178.54 | 179.97 | 4.1M |
| 2025-08-05 | 202.76 | 204.07 | 198.93 | 199.82 | 1.4M |
| 2025-08-04 | 202.32 | 204.03 | 202.00 | 203.82 | 0.7M |
| 2025-08-01 | 204.46 | 204.46 | 200.02 | 201.08 | 1.3M |
| 2025-07-31 | 197.64 | 201.91 | 197.64 | 200.91 | 1.2M |
| 2025-07-30 | 198.66 | 201.55 | 198.66 | 199.77 | 0.9M |
| 2025-07-29 | 202.17 | 202.17 | 199.05 | 200.20 | 1.1M |
| 2025-07-28 | 203.31 | 204.30 | 200.16 | 200.78 | 1.6M |
| 2025-07-25 | 204.64 | 206.45 | 203.06 | 203.45 | 23.4M |
| 2025-07-24 | 204.17 | 205.73 | 203.29 | 205.54 | 1.2M |
| 2025-07-23 | 202.71 | 204.64 | 202.33 | 203.50 | 1.2M |
| 2025-07-22 | 203.29 | 204.44 | 201.91 | 202.62 | 1.1M |
| 2025-07-21 | 209.90 | 209.90 | 203.35 | 203.43 | 2.0M |
| 2025-07-18 | 211.08 | 211.46 | 208.85 | 209.29 | 1.2M |
| 2025-07-17 | 211.74 | 211.85 | 208.94 | 209.27 | 1.3M |
| 2025-07-16 | 210.88 | 212.23 | 206.66 | 211.23 | 1.9M |
| 2025-07-15 | 214.21 | 214.99 | 210.20 | 210.39 | 3.3M |
| 2025-07-14 | 204.26 | 218.42 | 203.50 | 214.21 | 6.0M |
| 2025-07-11 | 201.35 | 201.35 | 199.05 | 199.17 | 0.8M |
| 2025-07-10 | 199.85 | 202.23 | 199.21 | 201.58 | 0.4M |
| 2025-07-09 | 199.81 | 200.91 | 199.69 | 200.01 | 0.5M |
| 2025-07-08 | 201.47 | 202.33 | 199.54 | 200.33 | 0.4M |
| 2025-07-07 | 200.65 | 202.25 | 198.73 | 201.14 | 0.6M |
| 2025-07-03 | 198.94 | 201.16 | 198.91 | 201.08 | 0.4M |
| 2025-07-02 | 200.96 | 200.96 | 197.01 | 198.68 | 0.7M |
| 2025-07-01 | 200.44 | 202.18 | 199.02 | 201.67 | 0.5M |
| 2025-06-30 | 198.84 | 201.26 | 197.81 | 201.13 | 0.4M |
| 2025-06-27 | 197.14 | 198.67 | 195.40 | 197.93 | 0.4M |
| 2025-06-26 | 196.60 | 197.52 | 195.73 | 197.20 | 0.4M |
| 2025-06-25 | 196.62 | 196.80 | 195.30 | 195.73 | 0.4M |
| 2025-06-24 | 196.93 | 197.92 | 195.05 | 197.19 | 0.4M |
| 2025-06-23 | 194.35 | 196.10 | 193.31 | 195.89 | 0.5M |
| 2025-06-20 | 196.12 | 196.47 | 193.64 | 193.85 | 0.6M |
| 2025-06-18 | 196.25 | 197.03 | 195.15 | 195.96 | 0.6M |
| 2025-06-17 | 195.82 | 196.65 | 194.47 | 196.04 | 0.5M |
| 2025-06-16 | 196.17 | 197.36 | 195.24 | 196.23 | 0.4M |
| 2025-06-13 | 195.89 | 197.35 | 195.02 | 195.20 | 0.7M |
| 2025-06-12 | 194.74 | 197.19 | 194.74 | 197.10 | 0.8M |
| 2025-06-11 | 192.00 | 195.22 | 191.26 | 194.79 | 0.7M |
| 2025-06-10 | 192.51 | 192.99 | 191.00 | 192.05 | 0.5M |
| 2025-06-09 | 194.00 | 195.00 | 191.19 | 192.66 | 0.5M |
| 2025-06-06 | 195.48 | 196.23 | 194.81 | 195.00 | 0.4M |
| 2025-06-05 | 196.50 | 196.56 | 194.87 | 195.30 | 0.6M |
| 2025-06-04 | 195.74 | 197.41 | 194.48 | 195.76 | 0.6M |
| 2025-06-03 | 196.95 | 197.09 | 193.97 | 194.79 | 0.8M |
| 2025-06-02 | 198.16 | 199.11 | 196.04 | 197.42 | 0.6M |
| 2025-05-30 | 196.39 | 198.77 | 196.23 | 198.65 | 0.7M |
| 2025-05-29 | 196.06 | 197.32 | 196.01 | 196.39 | 0.5M |
| 2025-05-28 | 194.60 | 197.18 | 194.41 | 196.50 | 0.5M |
| 2025-05-27 | 192.08 | 196.74 | 191.52 | 194.82 | 0.6M |
| 2025-05-23 | 194.23 | 195.56 | 193.59 | 195.12 | 0.4M |
| 2025-05-22 | 195.05 | 195.42 | 192.76 | 194.17 | 0.4M |
| 2025-05-21 | 195.46 | 196.20 | 194.58 | 195.17 | 0.6M |
| 2025-05-20 | 194.62 | 196.27 | 194.08 | 196.07 | 0.8M |
| 2025-05-19 | 190.68 | 194.14 | 190.66 | 193.98 | 0.3M |
| 2025-05-16 | 190.91 | 191.42 | 189.13 | 191.23 | 0.5M |
| 2025-05-15 | 185.43 | 190.29 | 185.36 | 189.65 | 0.6M |
| 2025-05-14 | 184.27 | 185.45 | 183.49 | 185.10 | 0.5M |
| 2025-05-13 | 184.48 | 186.16 | 183.90 | 184.26 | 0.5M |
| 2025-05-12 | 188.23 | 188.52 | 181.78 | 184.75 | 0.7M |
| 2025-05-09 | 187.50 | 187.64 | 185.94 | 187.39 | 0.4M |
| 2025-05-08 | 188.75 | 189.18 | 186.80 | 187.03 | 0.9M |
| 2025-05-07 | 186.15 | 189.28 | 186.15 | 188.56 | 0.5M |
| 2025-05-06 | 185.21 | 186.83 | 185.12 | 186.01 | 0.3M |
| 2025-05-05 | 185.00 | 186.64 | 183.87 | 185.74 | 0.5M |
| 2025-05-02 | 184.55 | 185.55 | 180.72 | 184.51 | 1.0M |
| 2025-05-01 | 185.52 | 189.89 | 185.15 | 185.74 | 1.2M |
| 2025-04-30 | 183.80 | 186.44 | 182.96 | 185.98 | 0.8M |
| 2025-04-29 | 182.83 | 184.54 | 182.76 | 184.30 | 0.5M |
| 2025-04-28 | 180.96 | 183.36 | 180.90 | 182.41 | 0.7M |
| 2025-04-25 | 182.03 | 182.24 | 179.98 | 181.66 | 0.6M |
| 2025-04-24 | 181.96 | 182.96 | 180.75 | 182.03 | 0.7M |
| 2025-04-23 | 183.51 | 183.93 | 180.27 | 182.01 | 0.8M |
| 2025-04-22 | 181.57 | 183.67 | 180.18 | 182.26 | 0.7M |
| 2025-04-21 | 181.95 | 183.28 | 178.73 | 180.15 | 0.6M |
| 2025-04-17 | 180.75 | 183.89 | 179.65 | 181.95 | 0.9M |
| 2025-04-16 | 180.90 | 184.11 | 179.25 | 180.25 | 1.1M |
| 2025-04-15 | 176.10 | 182.29 | 174.89 | 181.70 | 1.9M |
| 2025-04-14 | 174.00 | 176.56 | 173.59 | 176.36 | 0.6M |
| 2025-04-11 | 168.03 | 173.64 | 167.84 | 172.68 | 0.8M |
| 2025-04-10 | 168.00 | 169.38 | 164.79 | 167.27 | 0.7M |
| 2025-04-09 | 160.81 | 171.70 | 160.10 | 170.06 | 1.3M |
| 2025-04-08 | 166.72 | 167.14 | 160.23 | 161.45 | 0.7M |
| 2025-04-07 | 161.88 | 167.42 | 159.77 | 162.65 | 0.9M |
| 2025-04-04 | 173.50 | 174.31 | 165.79 | 165.98 | 0.8M |
| 2025-04-03 | 173.45 | 178.65 | 173.45 | 175.91 | 0.7M |
| 2025-04-02 | 173.40 | 175.64 | 172.79 | 175.53 | 0.4M |
| 2025-04-01 | 172.79 | 174.69 | 171.21 | 174.07 | 0.4M |
| 2025-03-31 | 170.32 | 173.06 | 169.05 | 172.78 | 0.3M |
| 2025-03-28 | 172.60 | 173.37 | 170.70 | 171.01 | 0.3M |
| 2025-03-27 | 171.36 | 173.20 | 170.93 | 172.68 | 0.2M |
| 2025-03-26 | 172.30 | 173.61 | 171.40 | 172.02 | 0.3M |
| 2025-03-25 | 171.84 | 173.31 | 171.64 | 172.45 | 0.4M |
| 2025-03-24 | 169.98 | 171.91 | 169.74 | 171.57 | 0.4M |
| 2025-03-21 | 168.88 | 170.94 | 168.25 | 170.01 | 0.3M |
| 2025-03-20 | 170.45 | 171.38 | 169.45 | 170.09 | 0.5M |
| 2025-03-19 | 170.53 | 172.45 | 170.20 | 171.02 | 0.6M |
| 2025-03-18 | 173.78 | 174.16 | 170.94 | 172.34 | 0.4M |
| 2025-03-17 | 171.58 | 174.16 | 171.50 | 173.92 | 0.3M |
| 2025-03-14 | 170.85 | 172.32 | 170.50 | 172.17 | 0.3M |
| 2025-03-13 | 170.27 | 171.98 | 169.31 | 170.01 | 0.4M |
| 2025-03-12 | 172.39 | 172.77 | 170.23 | 171.02 | 0.5M |
| 2025-03-11 | 173.09 | 173.17 | 171.00 | 171.69 | 0.6M |
| 2025-03-10 | 177.33 | 177.59 | 172.59 | 173.74 | 0.5M |
| 2025-03-07 | 174.32 | 178.38 | 174.32 | 177.66 | 0.3M |
| 2025-03-06 | 174.79 | 178.50 | 173.60 | 175.08 | 0.5M |
| 2025-03-05 | 176.21 | 177.35 | 175.02 | 176.00 | 0.4M |
| 2025-03-04 | 178.72 | 179.22 | 175.28 | 175.82 | 0.3M |
| 2025-03-03 | 178.82 | 180.42 | 177.47 | 178.53 | 0.4M |
| 2025-02-28 | 177.09 | 178.97 | 175.85 | 178.82 | 0.5M |
| 2025-02-27 | 177.35 | 178.50 | 176.18 | 176.44 | 0.5M |
| 2025-02-26 | 179.17 | 179.17 | 176.30 | 176.88 | 0.5M |
| 2025-02-25 | 176.17 | 180.02 | 176.17 | 179.32 | 1.1M |
| 2025-02-24 | 176.28 | 179.00 | 176.28 | 176.52 | 0.8M |
| 2025-02-21 | 177.17 | 178.46 | 176.06 | 176.28 | 0.8M |
| 2025-02-20 | 171.89 | 177.35 | 171.89 | 176.80 | 1.6M |
| 2025-02-19 | 173.72 | 173.72 | 171.23 | 172.60 | 0.4M |
| 2025-02-18 | 173.91 | 174.36 | 171.86 | 173.56 | 0.3M |
| 2025-02-14 | 179.00 | 179.17 | 173.69 | 173.69 | 0.7M |
| 2025-02-13 | 175.73 | 179.01 | 175.66 | 178.94 | 0.6M |
| 2025-02-12 | 177.66 | 177.66 | 175.37 | 175.88 | 0.6M |
| 2025-02-11 | 179.45 | 179.45 | 177.55 | 178.59 | 0.5M |
| 2025-02-10 | 177.73 | 179.21 | 177.04 | 178.93 | 0.4M |
| 2025-02-07 | 176.37 | 177.53 | 174.22 | 176.64 | 0.4M |
| 2025-02-06 | 168.96 | 178.34 | 167.24 | 176.90 | 0.9M |
| 2025-02-05 | 168.96 | 170.57 | 167.76 | 169.23 | 0.8M |
| 2025-02-04 | 169.98 | 170.87 | 167.83 | 168.06 | 0.4M |
| 2025-02-03 | 162.79 | 169.71 | 162.00 | 169.18 | 0.4M |
| 2025-01-31 | 168.89 | 170.03 | 168.03 | 168.25 | 0.4M |
| 2025-01-30 | 168.00 | 170.55 | 167.52 | 169.04 | 0.3M |
| 2025-01-29 | 165.84 | 167.65 | 165.42 | 166.85 | 0.3M |
| 2025-01-28 | 165.00 | 166.62 | 164.13 | 166.20 | 0.3M |
| 2025-01-27 | 162.44 | 164.81 | 161.50 | 164.60 | 0.2M |
| 2025-01-24 | 164.85 | 165.62 | 162.93 | 163.20 | 0.3M |
| 2025-01-23 | 164.14 | 165.13 | 163.43 | 164.69 | 0.2M |
| 2025-01-22 | 162.52 | 164.74 | 162.02 | 164.10 | 0.4M |
| 2025-01-21 | 160.95 | 162.94 | 159.68 | 162.37 | 0.2M |
| 2025-01-17 | 158.84 | 160.27 | 158.57 | 159.25 | 0.2M |
| 2025-01-16 | 158.05 | 158.57 | 157.08 | 158.15 | 0.2M |
| 2025-01-15 | 155.71 | 157.71 | 154.80 | 157.71 | 0.4M |
| 2025-01-14 | 155.98 | 156.07 | 153.54 | 154.46 | 0.4M |
| 2025-01-13 | 153.12 | 155.37 | 151.60 | 155.05 | 0.4M |
| 2025-01-10 | 158.52 | 158.52 | 155.04 | 155.09 | 0.4M |
| 2025-01-08 | 160.39 | 160.62 | 158.77 | 159.64 | 0.3M |
| 2025-01-07 | 161.42 | 161.76 | 159.67 | 160.49 | 0.3M |
| 2025-01-06 | 162.57 | 162.57 | 160.77 | 160.96 | 0.3M |
| 2025-01-03 | 161.52 | 162.78 | 161.14 | 162.37 | 0.2M |
| 2025-01-02 | 160.32 | 162.65 | 160.27 | 161.31 | 0.3M |