184.45
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 181.07 | 188.35 | 180.71 | 187.67 | 989.0K |
| 09:35 | 187.49 | 190.89 | 187.49 | 190.00 | 923.6K |
| 09:40 | 190.19 | 193.35 | 190.19 | 190.51 | 682.1K |
| 09:45 | 189.98 | 190.64 | 188.00 | 188.00 | 368.7K |
| 09:50 | 188.05 | 188.05 | 185.00 | 185.51 | 301.2K |
| 09:55 | 185.47 | 188.49 | 185.47 | 188.26 | 252.4K |
| 10:00 | 188.26 | 189.98 | 186.50 | 188.95 | 184.5K |
| 10:05 | 188.38 | 189.06 | 187.17 | 187.17 | 188.0K |
| 10:10 | 187.19 | 188.06 | 185.98 | 186.00 | 134.4K |
| 10:15 | 185.98 | 186.14 | 184.69 | 184.72 | 139.7K |
| 10:20 | 184.69 | 185.54 | 184.00 | 184.93 | 143.3K |
| 10:25 | 185.00 | 185.88 | 184.98 | 185.67 | 78.4K |
| 10:30 | 185.70 | 186.95 | 185.70 | 186.80 | 80.5K |
| 10:35 | 186.80 | 186.80 | 184.89 | 185.21 | 84.5K |
| 10:40 | 185.82 | 187.70 | 185.34 | 186.80 | 79.1K |
| 10:45 | 187.00 | 191.51 | 186.80 | 191.51 | 196.7K |
| 10:50 | 191.50 | 191.78 | 189.05 | 190.45 | 205.9K |
| 10:55 | 190.50 | 192.00 | 190.00 | 191.98 | 195.2K |
| 11:00 | 192.00 | 192.12 | 190.02 | 191.00 | 166.2K |
| 11:05 | 191.50 | 191.85 | 189.20 | 189.30 | 88.0K |
| 11:10 | 189.39 | 190.00 | 189.30 | 189.48 | 84.4K |
| 11:15 | 189.41 | 189.72 | 187.60 | 187.60 | 51.9K |
| 11:20 | 187.59 | 187.59 | 186.72 | 186.76 | 68.5K |
| 11:25 | 186.76 | 188.09 | 186.70 | 187.99 | 57.3K |
| 13:00 | 187.90 | 187.98 | 186.71 | 186.76 | 69.8K |
| 13:05 | 186.76 | 186.76 | 185.36 | 185.80 | 123.6K |
| 13:10 | 185.70 | 188.00 | 185.70 | 188.00 | 52.5K |
| 13:15 | 188.00 | 188.06 | 186.97 | 186.98 | 50.2K |
| 13:20 | 187.00 | 188.00 | 187.00 | 188.00 | 42.3K |
| 13:25 | 188.00 | 188.00 | 187.14 | 187.14 | 38.8K |
| 13:30 | 187.14 | 187.15 | 186.02 | 186.06 | 37.8K |
| 13:35 | 186.06 | 186.10 | 185.88 | 186.03 | 48.8K |
| 13:40 | 186.02 | 186.07 | 185.01 | 185.90 | 60.9K |
| 13:45 | 185.75 | 186.74 | 185.60 | 186.72 | 68.5K |
| 13:50 | 186.74 | 186.81 | 185.80 | 186.09 | 45.5K |
| 13:55 | 185.83 | 185.93 | 184.68 | 184.68 | 88.4K |
| 14:00 | 184.88 | 185.50 | 184.53 | 185.00 | 57.6K |
| 14:05 | 185.04 | 185.99 | 184.81 | 185.99 | 45.0K |
| 14:10 | 186.00 | 186.02 | 185.08 | 185.08 | 56.9K |
| 14:15 | 185.08 | 185.11 | 184.80 | 184.80 | 58.0K |
| 14:20 | 184.74 | 184.99 | 184.50 | 184.71 | 60.6K |
| 14:25 | 184.71 | 184.88 | 183.41 | 183.95 | 118.7K |
| 14:30 | 184.00 | 184.60 | 182.00 | 182.65 | 109.4K |
| 14:35 | 182.60 | 183.99 | 181.54 | 183.63 | 103.5K |
| 14:40 | 183.63 | 183.87 | 182.91 | 183.87 | 98.9K |
| 14:45 | 183.87 | 184.50 | 183.87 | 184.09 | 97.5K |
| 14:50 | 184.15 | 184.48 | 183.00 | 183.00 | 161.1K |
| 14:55 | 183.00 | 184.00 | 183.00 | 183.79 | 41.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 181.00 | 193.39 | 180.50 | 184.45 | 7.6M |
| 2025-09-25 | 183.00 | 186.50 | 177.97 | 183.35 | 8.4M |
| 2025-09-24 | 165.93 | 196.77 | 164.85 | 189.20 | 11.7M |
| 2025-09-23 | 159.00 | 165.73 | 154.65 | 164.80 | 8.7M |
| 2025-09-22 | 152.36 | 158.20 | 150.00 | 156.72 | 6.4M |
| 2025-09-19 | 156.00 | 159.50 | 150.70 | 152.28 | 6.0M |
| 2025-09-18 | 152.71 | 162.00 | 150.00 | 154.10 | 9.6M |
| 2025-09-17 | 146.00 | 154.77 | 144.08 | 151.35 | 6.2M |
| 2025-09-16 | 147.20 | 149.99 | 145.08 | 146.41 | 4.7M |
| 2025-09-15 | 151.97 | 153.00 | 146.11 | 147.46 | 5.0M |
| 2025-09-12 | 148.00 | 153.87 | 146.01 | 149.00 | 7.1M |
| 2025-09-11 | 140.90 | 149.76 | 139.50 | 149.73 | 8.3M |
| 2025-09-10 | 142.27 | 145.57 | 141.44 | 141.98 | 3.8M |
| 2025-09-09 | 144.70 | 144.70 | 140.41 | 141.58 | 3.7M |
| 2025-09-08 | 143.00 | 147.40 | 141.70 | 146.52 | 5.0M |
| 2025-09-05 | 142.44 | 145.10 | 139.60 | 143.90 | 4.9M |
| 2025-09-04 | 149.23 | 151.55 | 138.01 | 141.00 | 6.7M |
| 2025-09-03 | 148.91 | 155.64 | 146.90 | 150.68 | 6.1M |
| 2025-09-02 | 155.70 | 155.79 | 147.23 | 148.91 | 7.1M |
| 2025-09-01 | 156.91 | 159.00 | 150.25 | 158.15 | 8.1M |
| 2025-08-29 | 162.01 | 163.59 | 152.22 | 155.00 | 8.7M |
| 2025-08-28 | 156.99 | 166.99 | 156.57 | 166.66 | 10.3M |
| 2025-08-27 | 162.80 | 167.90 | 158.90 | 158.90 | 10.7M |
| 2025-08-26 | 154.00 | 170.60 | 145.88 | 168.00 | 11.2M |
| 2025-08-25 | 151.00 | 162.50 | 148.00 | 152.50 | 14.1M |
| 2025-08-22 | 118.57 | 142.21 | 118.57 | 142.21 | 11.0M |
| 2025-08-21 | 118.70 | 121.47 | 117.66 | 118.51 | 4.7M |
| 2025-08-20 | 114.72 | 118.26 | 113.68 | 118.16 | 4.6M |
| 2025-08-19 | 118.46 | 118.47 | 114.83 | 114.98 | 4.7M |
| 2025-08-18 | 118.50 | 119.75 | 117.12 | 118.49 | 4.4M |
| 2025-08-15 | 115.58 | 117.99 | 114.54 | 117.56 | 3.6M |
| 2025-08-14 | 116.15 | 120.68 | 115.30 | 115.58 | 5.6M |
| 2025-08-13 | 115.00 | 116.38 | 114.38 | 115.32 | 4.5M |
| 2025-08-12 | 113.80 | 115.31 | 112.42 | 114.95 | 4.5M |
| 2025-08-11 | 114.88 | 115.38 | 113.43 | 113.74 | 2.5M |
| 2025-08-08 | 118.40 | 118.40 | 114.28 | 114.58 | 2.8M |
| 2025-08-07 | 120.00 | 120.40 | 117.24 | 117.90 | 3.7M |
| 2025-08-06 | 124.92 | 124.92 | 120.25 | 122.29 | 2.3M |
| 2025-08-05 | 124.03 | 124.40 | 122.28 | 124.26 | 1.8M |
| 2025-08-04 | 123.65 | 125.58 | 121.90 | 123.64 | 1.8M |
| 2025-08-01 | 125.00 | 128.00 | 123.17 | 124.05 | 1.8M |
| 2025-07-31 | 125.58 | 127.80 | 124.38 | 124.97 | 2.6M |
| 2025-07-30 | 125.00 | 128.37 | 124.66 | 126.28 | 2.2M |
| 2025-07-29 | 122.60 | 129.98 | 122.10 | 125.81 | 3.7M |
| 2025-07-28 | 122.55 | 123.47 | 120.87 | 122.62 | 1.8M |
| 2025-07-25 | 119.45 | 122.49 | 119.23 | 122.47 | 2.4M |
| 2025-07-24 | 118.70 | 121.25 | 118.00 | 120.03 | 2.1M |
| 2025-07-23 | 116.25 | 119.57 | 115.67 | 118.78 | 2.0M |
| 2025-07-22 | 113.76 | 116.95 | 113.33 | 116.95 | 1.7M |
| 2025-07-21 | 112.00 | 113.97 | 111.55 | 113.72 | 1.5M |
| 2025-07-18 | 111.53 | 112.50 | 111.00 | 112.08 | 1.1M |
| 2025-07-17 | 110.87 | 111.10 | 110.20 | 110.85 | 0.9M |
| 2025-07-16 | 110.38 | 111.75 | 110.21 | 110.95 | 0.9M |
| 2025-07-15 | 109.77 | 111.15 | 109.73 | 110.38 | 0.9M |
| 2025-07-14 | 112.07 | 112.09 | 109.78 | 109.83 | 1.4M |
| 2025-07-11 | 111.60 | 112.66 | 111.36 | 112.19 | 0.9M |
| 2025-07-10 | 112.35 | 112.35 | 111.35 | 111.80 | 0.8M |
| 2025-07-09 | 112.85 | 113.80 | 111.88 | 112.50 | 1.0M |
| 2025-07-08 | 112.26 | 114.83 | 112.08 | 113.19 | 1.4M |
| 2025-07-07 | 112.06 | 113.19 | 111.21 | 112.26 | 0.8M |
| 2025-07-04 | 112.22 | 114.60 | 110.77 | 112.76 | 1.2M |
| 2025-07-03 | 112.18 | 113.35 | 110.51 | 112.49 | 1.3M |
| 2025-07-02 | 112.83 | 113.30 | 112.01 | 112.30 | 1.2M |
| 2025-07-01 | 113.45 | 115.00 | 112.83 | 113.32 | 1.6M |
| 2025-06-30 | 113.21 | 114.53 | 112.50 | 113.94 | 1.4M |
| 2025-06-27 | 111.49 | 115.50 | 110.80 | 112.90 | 2.3M |
| 2025-06-26 | 111.50 | 112.36 | 109.80 | 110.85 | 1.5M |
| 2025-06-25 | 110.36 | 111.90 | 109.54 | 111.81 | 1.7M |
| 2025-06-24 | 109.57 | 110.98 | 109.02 | 110.91 | 1.7M |
| 2025-06-23 | 108.89 | 112.69 | 108.45 | 109.54 | 2.1M |
| 2025-06-20 | 109.19 | 111.43 | 109.02 | 109.50 | 1.3M |
| 2025-06-19 | 109.49 | 111.80 | 108.97 | 109.38 | 1.5M |
| 2025-06-18 | 107.47 | 110.25 | 107.30 | 109.43 | 1.7M |
| 2025-06-17 | 106.13 | 107.07 | 105.76 | 106.14 | 0.9M |
| 2025-06-16 | 105.86 | 107.56 | 105.47 | 105.97 | 0.9M |
| 2025-06-13 | 105.13 | 108.41 | 104.62 | 106.82 | 2.1M |
| 2025-06-12 | 105.60 | 106.41 | 105.00 | 105.13 | 0.7M |
| 2025-06-11 | 105.88 | 107.50 | 105.44 | 106.27 | 0.9M |
| 2025-06-10 | 106.66 | 107.27 | 104.93 | 105.44 | 1.3M |
| 2025-06-09 | 107.60 | 107.88 | 105.67 | 106.50 | 1.1M |
| 2025-06-06 | 107.00 | 108.55 | 106.55 | 107.50 | 1.3M |
| 2025-06-05 | 106.81 | 107.49 | 105.93 | 107.13 | 1.3M |
| 2025-06-04 | 106.61 | 107.76 | 105.47 | 106.60 | 1.3M |
| 2025-06-03 | 100.98 | 106.99 | 100.88 | 106.61 | 2.5M |
| 2025-05-30 | 101.50 | 102.28 | 101.12 | 101.31 | 0.7M |
| 2025-05-29 | 100.60 | 102.56 | 100.57 | 102.37 | 0.8M |
| 2025-05-28 | 100.70 | 100.88 | 99.90 | 100.44 | 0.5M |
| 2025-05-27 | 100.52 | 100.93 | 99.81 | 100.70 | 0.7M |
| 2025-05-26 | 100.50 | 101.48 | 100.01 | 100.51 | 0.7M |
| 2025-05-23 | 101.10 | 102.00 | 100.06 | 100.06 | 0.8M |
| 2025-05-22 | 102.31 | 103.12 | 101.23 | 101.43 | 0.6M |
| 2025-05-21 | 102.84 | 103.37 | 101.81 | 102.34 | 0.7M |
| 2025-05-20 | 103.36 | 103.95 | 102.65 | 102.80 | 0.8M |
| 2025-05-19 | 102.91 | 103.92 | 102.51 | 103.32 | 0.7M |
| 2025-05-16 | 103.05 | 103.85 | 102.78 | 102.90 | 0.7M |
| 2025-05-15 | 105.97 | 106.67 | 103.19 | 103.57 | 1.1M |
| 2025-05-14 | 105.24 | 106.68 | 104.94 | 106.36 | 1.3M |
| 2025-05-13 | 106.30 | 106.68 | 104.85 | 104.94 | 0.8M |
| 2025-05-12 | 104.82 | 106.00 | 104.50 | 105.74 | 1.1M |
| 2025-05-09 | 106.26 | 106.26 | 104.39 | 104.45 | 1.3M |
| 2025-05-08 | 106.73 | 107.10 | 105.87 | 106.55 | 1.2M |
| 2025-05-07 | 108.00 | 108.50 | 106.01 | 106.81 | 1.8M |
| 2025-05-06 | 105.15 | 107.50 | 105.15 | 106.79 | 2.2M |
| 2025-04-30 | 106.66 | 107.20 | 103.91 | 104.91 | 2.8M |
| 2025-04-29 | 100.75 | 103.46 | 99.32 | 103.05 | 1.4M |
| 2025-04-28 | 101.48 | 101.99 | 100.25 | 101.32 | 0.8M |
| 2025-04-25 | 100.78 | 102.12 | 99.56 | 101.48 | 1.2M |
| 2025-04-24 | 101.30 | 101.73 | 99.92 | 100.78 | 0.9M |
| 2025-04-23 | 103.35 | 103.52 | 101.26 | 101.51 | 1.3M |
| 2025-04-22 | 101.89 | 103.86 | 101.36 | 103.25 | 1.1M |
| 2025-04-21 | 101.50 | 102.66 | 101.31 | 102.11 | 0.8M |
| 2025-04-18 | 102.50 | 102.73 | 100.99 | 101.75 | 0.8M |
| 2025-04-17 | 103.02 | 104.82 | 102.50 | 102.75 | 1.7M |
| 2025-04-16 | 101.51 | 104.10 | 100.81 | 103.90 | 2.0M |
| 2025-04-15 | 101.85 | 102.40 | 99.06 | 101.53 | 2.1M |
| 2025-04-14 | 103.00 | 103.38 | 100.82 | 102.30 | 1.9M |
| 2025-04-11 | 98.84 | 103.32 | 98.20 | 101.85 | 2.4M |
| 2025-04-10 | 100.55 | 101.85 | 99.00 | 99.02 | 1.8M |
| 2025-04-09 | 92.47 | 99.98 | 91.50 | 98.34 | 3.1M |
| 2025-04-08 | 94.31 | 96.98 | 92.32 | 93.53 | 2.0M |
| 2025-04-07 | 98.70 | 101.50 | 90.00 | 92.60 | 2.8M |
| 2025-04-03 | 103.31 | 105.78 | 103.05 | 103.47 | 1.4M |
| 2025-04-02 | 103.46 | 104.58 | 102.75 | 103.80 | 1.0M |
| 2025-04-01 | 102.27 | 104.49 | 101.79 | 103.70 | 1.3M |
| 2025-03-31 | 100.10 | 102.40 | 99.85 | 101.97 | 1.4M |
| 2025-03-28 | 104.13 | 106.25 | 100.00 | 100.00 | 1.8M |
| 2025-03-27 | 102.48 | 104.89 | 101.10 | 103.49 | 1.3M |
| 2025-03-26 | 102.44 | 103.40 | 101.86 | 102.52 | 0.9M |
| 2025-03-25 | 100.01 | 102.75 | 100.01 | 102.38 | 1.2M |
| 2025-03-24 | 101.50 | 104.40 | 101.36 | 103.56 | 1.4M |
| 2025-03-21 | 103.10 | 103.88 | 101.31 | 101.51 | 1.3M |
| 2025-03-20 | 104.02 | 104.77 | 103.11 | 103.20 | 0.9M |
| 2025-03-19 | 105.71 | 105.89 | 103.64 | 103.95 | 1.2M |
| 2025-03-18 | 106.00 | 107.48 | 105.45 | 105.90 | 1.2M |
| 2025-03-17 | 105.75 | 106.00 | 104.74 | 105.12 | 1.4M |
| 2025-03-14 | 103.23 | 105.82 | 102.26 | 105.68 | 1.7M |
| 2025-03-13 | 105.28 | 105.81 | 102.23 | 103.10 | 1.8M |
| 2025-03-12 | 108.65 | 109.10 | 105.24 | 105.39 | 2.5M |
| 2025-03-11 | 107.60 | 109.72 | 107.53 | 108.54 | 1.6M |
| 2025-03-10 | 110.37 | 110.85 | 108.46 | 109.60 | 1.8M |
| 2025-03-07 | 111.00 | 112.38 | 109.24 | 110.37 | 2.6M |
| 2025-03-06 | 107.57 | 111.91 | 107.57 | 111.68 | 4.5M |
| 2025-03-05 | 106.67 | 108.28 | 105.78 | 106.50 | 2.0M |
| 2025-03-04 | 105.00 | 108.38 | 104.39 | 107.00 | 2.9M |
| 2025-03-03 | 107.37 | 108.33 | 104.90 | 105.55 | 2.8M |
| 2025-02-28 | 109.90 | 111.15 | 105.61 | 106.80 | 3.2M |
| 2025-02-27 | 113.09 | 114.29 | 108.50 | 111.16 | 4.3M |
| 2025-02-26 | 109.90 | 113.93 | 107.82 | 113.09 | 3.8M |
| 2025-02-25 | 106.86 | 111.60 | 106.50 | 109.40 | 3.8M |
| 2025-02-24 | 109.11 | 111.38 | 108.09 | 109.50 | 3.6M |
| 2025-02-21 | 105.79 | 109.18 | 104.65 | 108.79 | 3.6M |
| 2025-02-20 | 105.95 | 106.75 | 104.20 | 105.13 | 2.3M |
| 2025-02-19 | 101.88 | 105.74 | 101.41 | 105.55 | 3.6M |
| 2025-02-18 | 102.20 | 105.43 | 100.90 | 101.40 | 2.9M |
| 2025-02-17 | 100.66 | 103.33 | 100.66 | 102.56 | 2.2M |
| 2025-02-14 | 101.98 | 102.25 | 99.61 | 100.66 | 1.8M |
| 2025-02-13 | 104.59 | 105.19 | 101.66 | 101.91 | 2.3M |
| 2025-02-12 | 101.86 | 105.20 | 101.23 | 104.95 | 2.8M |
| 2025-02-11 | 102.64 | 103.05 | 101.23 | 101.77 | 1.6M |
| 2025-02-10 | 102.93 | 103.70 | 100.38 | 103.08 | 2.5M |
| 2025-02-07 | 102.00 | 103.55 | 101.01 | 102.38 | 2.7M |
| 2025-02-06 | 96.58 | 102.87 | 96.51 | 101.98 | 3.3M |
| 2025-02-05 | 98.80 | 99.00 | 96.30 | 97.18 | 2.1M |
| 2025-01-27 | 101.08 | 101.75 | 97.80 | 97.80 | 1.6M |
| 2025-01-24 | 100.27 | 101.68 | 99.73 | 100.90 | 1.6M |
| 2025-01-23 | 100.49 | 103.80 | 99.81 | 100.62 | 2.6M |
| 2025-01-22 | 99.76 | 100.45 | 98.03 | 99.34 | 1.3M |
| 2025-01-21 | 101.00 | 101.24 | 98.33 | 100.09 | 1.7M |
| 2025-01-20 | 101.00 | 101.80 | 99.96 | 100.50 | 1.6M |
| 2025-01-17 | 99.85 | 102.00 | 99.12 | 100.70 | 2.0M |
| 2025-01-16 | 100.80 | 102.94 | 99.61 | 99.99 | 2.1M |
| 2025-01-15 | 100.81 | 101.69 | 99.55 | 99.70 | 2.1M |
| 2025-01-14 | 96.28 | 99.50 | 95.60 | 99.19 | 1.9M |
| 2025-01-13 | 95.19 | 98.19 | 94.77 | 95.98 | 1.5M |
| 2025-01-10 | 96.20 | 98.50 | 95.53 | 95.62 | 1.6M |
| 2025-01-09 | 97.39 | 98.77 | 96.40 | 96.40 | 1.1M |
| 2025-01-08 | 98.28 | 98.60 | 94.45 | 97.73 | 1.8M |
| 2025-01-07 | 97.76 | 98.80 | 96.47 | 98.65 | 1.7M |
| 2025-01-06 | 97.89 | 98.94 | 97.18 | 97.50 | 1.1M |
| 2025-01-03 | 98.41 | 100.38 | 97.20 | 97.51 | 1.7M |
| 2025-01-02 | 99.43 | 101.20 | 97.28 | 98.33 | 1.9M |