135.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 134.00 | 135.00 | 133.00 | 133.00 | 305.2K |
| 09:05 | 133.00 | 134.00 | 133.00 | 134.00 | 195.6K |
| 09:10 | 133.00 | 133.00 | 132.00 | 133.00 | 407.4K |
| 09:15 | 133.00 | 133.00 | 132.00 | 133.00 | 71.7K |
| 09:20 | 133.00 | 133.00 | 131.00 | 132.00 | 1,148.2K |
| 09:25 | 132.00 | 133.00 | 132.00 | 132.00 | 107.1K |
| 09:30 | 132.00 | 132.00 | 131.00 | 132.00 | 822.0K |
| 09:35 | 132.00 | 133.00 | 132.00 | 133.00 | 65.3K |
| 09:40 | 133.00 | 133.00 | 132.00 | 132.00 | 80.4K |
| 09:45 | 133.00 | 133.00 | 132.00 | 133.00 | 60.9K |
| 09:50 | 133.00 | 133.00 | 132.00 | 132.00 | 36.3K |
| 09:55 | 132.00 | 133.00 | 132.00 | 133.00 | 431.2K |
| 10:00 | 132.00 | 133.00 | 132.00 | 132.00 | 35.3K |
| 10:05 | 133.00 | 133.00 | 132.00 | 133.00 | 113.0K |
| 10:10 | 133.00 | 133.00 | 132.00 | 133.00 | 755.3K |
| 10:15 | 132.00 | 133.00 | 132.00 | 132.00 | 4.6K |
| 10:20 | 132.00 | 133.00 | 132.00 | 133.00 | 14.2K |
| 10:25 | 133.00 | 133.00 | 132.00 | 132.00 | 797.0K |
| 10:30 | 133.00 | 133.00 | 132.00 | 133.00 | 17.7K |
| 10:35 | 133.00 | 133.00 | 133.00 | 133.00 | 27.0K |
| 10:40 | 132.00 | 133.00 | 132.00 | 132.00 | 39.4K |
| 10:45 | 132.00 | 133.00 | 132.00 | 133.00 | 430.7K |
| 10:50 | 133.00 | 133.00 | 132.00 | 133.00 | 89.5K |
| 10:55 | 133.00 | 133.00 | 132.00 | 133.00 | 197.0K |
| 11:00 | 132.00 | 133.00 | 132.00 | 133.00 | 21.2K |
| 11:05 | 133.00 | 133.00 | 131.00 | 131.00 | 526.9K |
| 11:10 | 132.00 | 133.00 | 132.00 | 132.00 | 80.9K |
| 11:15 | 132.00 | 132.00 | 131.00 | 132.00 | 257.6K |
| 11:20 | 132.00 | 132.00 | 131.00 | 132.00 | 276.7K |
| 11:25 | 132.00 | 133.00 | 131.00 | 133.00 | 121.8K |
| 14:00 | 133.00 | 134.00 | 132.00 | 134.00 | 1,191.3K |
| 14:05 | 134.00 | 135.00 | 133.00 | 134.00 | 1,397.8K |
| 14:10 | 134.00 | 134.00 | 134.00 | 134.00 | 18.6K |
| 14:15 | 133.00 | 135.00 | 133.00 | 134.00 | 69.2K |
| 14:20 | 135.00 | 135.00 | 134.00 | 135.00 | 73.1K |
| 14:25 | 135.00 | 135.00 | 134.00 | 135.00 | 86.3K |
| 14:30 | 134.00 | 135.00 | 134.00 | 135.00 | 584.3K |
| 14:35 | 135.00 | 135.00 | 134.00 | 134.00 | 174.7K |
| 14:40 | 134.00 | 135.00 | 134.00 | 135.00 | 84.6K |
| 14:45 | 135.00 | 135.00 | 134.00 | 135.00 | 16.7K |
| 14:50 | 135.00 | 136.00 | 134.00 | 135.00 | 117.1K |
| 14:55 | 135.00 | 135.00 | 134.00 | 135.00 | 45.7K |
| 15:00 | 135.00 | 135.00 | 134.00 | 135.00 | 4.2K |
| 15:05 | 134.00 | 135.00 | 134.00 | 135.00 | 228.8K |
| 15:10 | 134.00 | 135.00 | 133.00 | 134.00 | 136.4K |
| 15:15 | 134.00 | 134.00 | 133.00 | 133.00 | 101.7K |
| 15:20 | 133.00 | 134.00 | 133.00 | 134.00 | 54.2K |
| 15:25 | 134.00 | 134.00 | 133.00 | 133.00 | 64.4K |
| 15:30 | 133.00 | 134.00 | 133.00 | 134.00 | 12.0K |
| 15:35 | 134.00 | 134.00 | 133.00 | 134.00 | 72.8K |
| 15:40 | 134.00 | 134.00 | 133.00 | 134.00 | 178.8K |
| 15:45 | 134.00 | 134.00 | 133.00 | 134.00 | 149.2K |
| 16:00 | 134.00 | 134.00 | 134.00 | 134.00 | 329.5K |
| 16:05 | 134.00 | 134.00 | 134.00 | 134.00 | 15.5K |
| 16:10 | 134.00 | 134.00 | 134.00 | 134.00 | 1.0K |
| 16:35 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 137.00 | 138.00 | 134.00 | 135.00 | 9.2M |
| 2025-09-29 | 134.00 | 139.00 | 134.00 | 137.00 | 11.5M |
| 2025-09-26 | 134.00 | 136.00 | 131.00 | 134.00 | 12.7M |
| 2025-09-25 | 138.00 | 139.00 | 132.00 | 133.00 | 15.9M |
| 2025-09-24 | 141.00 | 142.00 | 137.00 | 137.00 | 20.3M |
| 2025-09-23 | 134.00 | 141.00 | 132.00 | 138.00 | 36.6M |
| 2025-09-22 | 133.00 | 134.00 | 128.00 | 132.00 | 31.9M |
| 2025-09-19 | 138.00 | 138.00 | 132.00 | 134.00 | 24.9M |
| 2025-09-18 | 140.00 | 140.00 | 137.00 | 138.00 | 13.5M |
| 2025-09-17 | 141.00 | 142.00 | 138.00 | 139.00 | 15.5M |
| 2025-09-16 | 138.00 | 144.00 | 138.00 | 140.00 | 33.1M |
| 2025-09-15 | 138.00 | 141.00 | 136.00 | 137.00 | 27.8M |
| 2025-09-12 | 141.00 | 142.00 | 137.00 | 137.00 | 16.6M |
| 2025-09-11 | 141.00 | 141.00 | 138.00 | 140.00 | 10.9M |
| 2025-09-10 | 137.00 | 146.00 | 136.00 | 139.00 | 26.5M |
| 2025-09-09 | 142.00 | 142.00 | 136.00 | 137.00 | 23.1M |
| 2025-09-08 | 146.00 | 147.00 | 142.00 | 142.00 | 18.7M |
| 2025-09-04 | 147.00 | 148.00 | 145.00 | 146.00 | 13.8M |
| 2025-09-03 | 148.00 | 150.00 | 144.00 | 147.00 | 23.4M |
| 2025-09-02 | 142.00 | 150.00 | 141.00 | 148.00 | 23.7M |
| 2025-09-01 | 139.00 | 148.00 | 135.00 | 142.00 | 26.3M |
| 2025-08-29 | 153.00 | 154.00 | 132.00 | 148.00 | 65.4M |
| 2025-08-28 | 155.00 | 157.00 | 152.00 | 153.00 | 28.1M |
| 2025-08-27 | 154.00 | 159.00 | 152.00 | 155.00 | 42.9M |
| 2025-08-26 | 157.00 | 157.00 | 154.00 | 154.00 | 45.3M |
| 2025-08-25 | 161.00 | 162.00 | 156.00 | 158.00 | 74.8M |
| 2025-08-22 | 164.00 | 164.00 | 159.00 | 161.00 | 67.5M |
| 2025-08-21 | 165.00 | 167.00 | 157.00 | 161.00 | 135.8M |
| 2025-08-20 | 180.00 | 193.00 | 161.00 | 164.00 | 821.1M |
| 2025-08-19 | 165.00 | 175.00 | 162.00 | 174.00 | 153.8M |
| 2025-08-15 | 161.00 | 177.00 | 156.00 | 161.00 | 213.0M |
| 2025-08-14 | 160.00 | 191.00 | 159.00 | 161.00 | 288.9M |
| 2025-08-13 | 160.00 | 160.00 | 156.00 | 157.00 | 5.9M |
| 2025-08-12 | 159.00 | 159.00 | 156.00 | 157.00 | 6.5M |
| 2025-08-11 | 155.00 | 159.00 | 155.00 | 158.00 | 5.6M |
| 2025-08-08 | 158.00 | 159.00 | 154.00 | 155.00 | 10.3M |
| 2025-08-07 | 157.00 | 158.00 | 155.00 | 156.00 | 5.5M |
| 2025-08-06 | 160.00 | 162.00 | 154.00 | 157.00 | 11.8M |
| 2025-08-05 | 154.00 | 162.00 | 150.00 | 159.00 | 16.8M |
| 2025-08-04 | 155.00 | 156.00 | 152.00 | 153.00 | 11.9M |
| 2025-08-01 | 158.00 | 159.00 | 153.00 | 156.00 | 8.9M |
| 2025-07-31 | 160.00 | 173.00 | 156.00 | 158.00 | 74.3M |
| 2025-07-30 | 160.00 | 161.00 | 158.00 | 160.00 | 4.4M |
| 2025-07-29 | 160.00 | 161.00 | 158.00 | 159.00 | 7.0M |
| 2025-07-28 | 162.00 | 162.00 | 158.00 | 160.00 | 6.3M |
| 2025-07-25 | 161.00 | 162.00 | 159.00 | 159.00 | 8.1M |
| 2025-07-24 | 160.00 | 168.00 | 159.00 | 161.00 | 16.9M |
| 2025-07-23 | 160.00 | 162.00 | 158.00 | 159.00 | 8.7M |
| 2025-07-22 | 160.00 | 163.00 | 157.00 | 158.00 | 6.7M |
| 2025-07-21 | 162.00 | 164.00 | 158.00 | 160.00 | 7.3M |
| 2025-07-18 | 166.00 | 166.00 | 161.00 | 162.00 | 8.8M |
| 2025-07-17 | 160.00 | 166.00 | 157.00 | 165.00 | 14.6M |
| 2025-07-16 | 162.00 | 164.00 | 159.00 | 160.00 | 6.9M |
| 2025-07-15 | 161.00 | 162.00 | 154.00 | 161.00 | 11.9M |
| 2025-07-14 | 162.00 | 165.00 | 159.00 | 161.00 | 12.0M |
| 2025-07-11 | 168.00 | 168.00 | 160.00 | 162.00 | 28.4M |
| 2025-07-10 | 175.00 | 175.00 | 165.00 | 168.00 | 21.3M |
| 2025-07-09 | 177.00 | 177.00 | 166.00 | 174.00 | 27.5M |
| 2025-07-08 | 182.00 | 182.00 | 173.00 | 176.00 | 17.4M |
| 2025-07-07 | 180.00 | 190.00 | 175.00 | 179.00 | 21.4M |
| 2025-07-04 | 180.00 | 197.00 | 173.00 | 179.00 | 103.8M |
| 2025-07-03 | 194.00 | 214.00 | 171.00 | 179.00 | 173.9M |
| 2025-07-02 | 150.00 | 199.00 | 148.00 | 191.00 | 367.2M |
| 2025-07-01 | 155.00 | 155.00 | 145.00 | 148.00 | 25.1M |
| 2025-06-30 | 152.00 | 160.00 | 146.00 | 151.00 | 24.5M |
| 2025-06-26 | 149.00 | 170.00 | 145.00 | 152.00 | 35.8M |
| 2025-06-25 | 157.00 | 157.00 | 148.00 | 149.00 | 13.9M |
| 2025-06-24 | 152.00 | 163.00 | 152.00 | 156.00 | 12.6M |
| 2025-06-23 | 158.00 | 158.00 | 151.00 | 155.00 | 16.7M |
| 2025-06-20 | 165.00 | 167.00 | 158.00 | 161.00 | 13.5M |
| 2025-06-19 | 171.00 | 172.00 | 161.00 | 165.00 | 15.9M |
| 2025-06-18 | 172.00 | 174.00 | 170.00 | 172.00 | 13.0M |
| 2025-06-17 | 175.00 | 178.00 | 172.00 | 172.00 | 15.6M |
| 2025-06-16 | 179.00 | 179.00 | 172.00 | 176.00 | 16.4M |
| 2025-06-13 | 177.00 | 181.00 | 174.00 | 179.00 | 13.4M |
| 2025-06-12 | 177.00 | 180.00 | 174.00 | 177.00 | 14.4M |
| 2025-06-11 | 178.00 | 182.00 | 175.00 | 177.00 | 11.1M |
| 2025-06-10 | 178.00 | 180.00 | 172.00 | 178.00 | 14.2M |
| 2025-06-05 | 175.00 | 185.00 | 173.00 | 177.00 | 18.3M |
| 2025-06-04 | 174.00 | 175.00 | 167.00 | 175.00 | 13.0M |
| 2025-06-03 | 170.00 | 175.00 | 166.00 | 174.00 | 15.1M |
| 2025-06-02 | 182.00 | 183.00 | 168.00 | 169.00 | 20.3M |
| 2025-05-28 | 183.00 | 186.00 | 178.00 | 179.00 | 13.2M |
| 2025-05-27 | 186.00 | 195.00 | 182.00 | 183.00 | 23.8M |
| 2025-05-26 | 192.00 | 192.00 | 183.00 | 185.00 | 21.4M |
| 2025-05-23 | 197.00 | 199.00 | 187.00 | 193.00 | 20.3M |
| 2025-05-22 | 199.00 | 204.00 | 195.00 | 197.00 | 23.6M |
| 2025-05-21 | 195.00 | 210.00 | 188.00 | 200.00 | 36.7M |
| 2025-05-20 | 191.00 | 260.00 | 191.00 | 195.00 | 103.2M |
| 2025-05-19 | 224.00 | 224.00 | 224.00 | 224.00 | 7.2M |
| 2025-05-16 | 276.00 | 276.00 | 262.00 | 262.00 | 8.8M |
| 2025-05-15 | 358.00 | 368.00 | 306.00 | 306.00 | 28.6M |
| 2025-05-14 | 348.00 | 358.00 | 348.00 | 358.00 | 15.3M |
| 2025-05-09 | 352.00 | 360.00 | 342.00 | 348.00 | 13.5M |
| 2025-05-08 | 354.00 | 362.00 | 346.00 | 350.00 | 12.0M |
| 2025-05-07 | 372.00 | 382.00 | 350.00 | 354.00 | 13.5M |
| 2025-05-06 | 366.00 | 378.00 | 366.00 | 372.00 | 22.1M |
| 2025-05-05 | 350.00 | 380.00 | 334.00 | 366.00 | 22.9M |
| 2025-05-02 | 410.00 | 412.00 | 350.00 | 350.00 | 20.3M |
| 2025-04-30 | 394.00 | 422.00 | 390.00 | 410.00 | 26.3M |
| 2025-04-29 | 394.00 | 398.00 | 384.00 | 394.00 | 12.0M |
| 2025-04-28 | 390.00 | 398.00 | 384.00 | 392.00 | 9.8M |
| 2025-04-25 | 384.00 | 426.00 | 384.00 | 390.00 | 23.5M |
| 2025-04-24 | 402.00 | 406.00 | 384.00 | 384.00 | 12.2M |
| 2025-04-23 | 390.00 | 404.00 | 390.00 | 398.00 | 16.7M |
| 2025-04-22 | 404.00 | 416.00 | 382.00 | 390.00 | 18.2M |
| 2025-04-21 | 412.00 | 414.00 | 400.00 | 402.00 | 11.8M |
| 2025-04-17 | 426.00 | 430.00 | 400.00 | 402.00 | 10.4M |
| 2025-04-16 | 430.00 | 440.00 | 416.00 | 424.00 | 18.6M |
| 2025-04-15 | 450.00 | 464.00 | 422.00 | 428.00 | 20.6M |
| 2025-04-14 | 426.00 | 456.00 | 424.00 | 448.00 | 19.3M |
| 2025-04-11 | 430.00 | 438.00 | 416.00 | 420.00 | 11.0M |
| 2025-04-10 | 422.00 | 458.00 | 418.00 | 430.00 | 17.7M |
| 2025-04-09 | 454.00 | 464.00 | 396.00 | 416.00 | 11.6M |
| 2025-04-08 | 520.00 | 520.00 | 464.00 | 464.00 | 8.8M |
| 2025-03-27 | 505.00 | 570.00 | 500.00 | 545.00 | 23.6M |
| 2025-03-26 | 505.00 | 530.00 | 498.00 | 505.00 | 16.8M |
| 2025-03-25 | 510.00 | 580.00 | 456.00 | 505.00 | 30.1M |
| 2025-03-24 | 575.00 | 600.00 | 510.00 | 510.00 | 27.8M |
| 2025-03-21 | 600.00 | 615.00 | 550.00 | 570.00 | 19.1M |
| 2025-03-20 | 620.00 | 650.00 | 580.00 | 595.00 | 35.0M |
| 2025-03-19 | 510.00 | 620.00 | 510.00 | 615.00 | 28.4M |
| 2025-03-18 | 555.00 | 580.00 | 428.00 | 510.00 | 16.3M |
| 2025-03-17 | 645.00 | 655.00 | 530.00 | 555.00 | 19.3M |
| 2025-03-14 | 660.00 | 700.00 | 605.00 | 640.00 | 22.6M |
| 2025-03-13 | 700.00 | 740.00 | 590.00 | 660.00 | 30.4M |
| 2025-03-12 | 635.00 | 720.00 | 585.00 | 695.00 | 43.4M |
| 2025-03-11 | 555.00 | 655.00 | 550.00 | 630.00 | 56.9M |
| 2025-03-10 | 670.00 | 695.00 | 500.00 | 555.00 | 49.2M |
| 2025-03-07 | 680.00 | 715.00 | 660.00 | 665.00 | 16.0M |
| 2025-03-06 | 645.00 | 735.00 | 645.00 | 680.00 | 22.1M |
| 2025-03-05 | 530.00 | 650.00 | 530.00 | 645.00 | 31.4M |
| 2025-03-04 | 545.00 | 595.00 | 505.00 | 525.00 | 19.6M |
| 2025-03-03 | 500.00 | 580.00 | 500.00 | 540.00 | 22.3M |
| 2025-02-28 | 490.00 | 580.00 | 472.00 | 498.00 | 31.9M |
| 2025-02-26 | 408.00 | 505.00 | 408.00 | 505.00 | 51.6M |
| 2025-02-25 | 374.00 | 440.00 | 358.00 | 406.00 | 40.6M |
| 2025-02-24 | 394.00 | 428.00 | 368.00 | 370.00 | 33.2M |
| 2025-02-21 | 394.00 | 410.00 | 388.00 | 394.00 | 20.9M |
| 2025-02-20 | 358.00 | 394.00 | 358.00 | 394.00 | 31.3M |
| 2025-02-19 | 366.00 | 390.00 | 352.00 | 358.00 | 24.2M |
| 2025-02-18 | 330.00 | 366.00 | 322.00 | 364.00 | 37.8M |
| 2025-02-17 | 314.00 | 326.00 | 308.00 | 326.00 | 32.4M |
| 2025-02-14 | 310.00 | 326.00 | 302.00 | 312.00 | 35.1M |
| 2025-02-13 | 302.00 | 328.00 | 296.00 | 308.00 | 37.4M |
| 2025-02-12 | 298.00 | 318.00 | 288.00 | 296.00 | 41.6M |
| 2025-02-11 | 300.00 | 310.00 | 286.00 | 292.00 | 15.4M |
| 2025-02-10 | 288.00 | 318.00 | 286.00 | 298.00 | 37.9M |
| 2025-02-07 | 308.00 | 338.00 | 280.00 | 288.00 | 49.4M |
| 2025-02-06 | 294.00 | 358.00 | 268.00 | 308.00 | 156.9M |
| 2025-02-05 | 250.00 | 304.00 | 232.00 | 294.00 | 161.1M |
| 2025-02-04 | 208.00 | 248.00 | 208.00 | 248.00 | 37.9M |
| 2025-02-03 | 210.00 | 212.00 | 204.00 | 208.00 | 7.9M |
| 2025-01-31 | 210.00 | 218.00 | 210.00 | 210.00 | 8.0M |
| 2025-01-30 | 220.00 | 220.00 | 204.00 | 210.00 | 13.2M |
| 2025-01-24 | 216.00 | 222.00 | 214.00 | 218.00 | 13.7M |
| 2025-01-23 | 214.00 | 220.00 | 212.00 | 214.00 | 12.7M |
| 2025-01-22 | 220.00 | 224.00 | 212.00 | 212.00 | 13.4M |
| 2025-01-21 | 216.00 | 224.00 | 216.00 | 220.00 | 17.8M |
| 2025-01-20 | 218.00 | 222.00 | 212.00 | 214.00 | 9.7M |
| 2025-01-17 | 234.00 | 238.00 | 216.00 | 218.00 | 13.2M |
| 2025-01-16 | 238.00 | 246.00 | 232.00 | 234.00 | 11.2M |
| 2025-01-15 | 240.00 | 246.00 | 234.00 | 238.00 | 7.5M |
| 2025-01-14 | 242.00 | 246.00 | 240.00 | 240.00 | 8.8M |
| 2025-01-13 | 246.00 | 252.00 | 240.00 | 240.00 | 13.3M |
| 2025-01-10 | 242.00 | 250.00 | 238.00 | 246.00 | 17.3M |
| 2025-01-09 | 250.00 | 254.00 | 238.00 | 238.00 | 11.5M |
| 2025-01-08 | 254.00 | 264.00 | 236.00 | 250.00 | 33.8M |
| 2025-01-07 | 240.00 | 258.00 | 232.00 | 254.00 | 58.1M |
| 2025-01-06 | 200.00 | 248.00 | 200.00 | 238.00 | 69.7M |
| 2025-01-03 | 192.00 | 208.00 | 192.00 | 200.00 | 16.2M |
| 2025-01-02 | 198.00 | 199.00 | 191.00 | 192.00 | 4.6M |