199.97
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 198.06 | 198.06 | 198.06 | 198.06 | 0.1K |
| 09:30 | 198.90 | 198.90 | 198.05 | 198.90 | 1.0K |
| 09:40 | 198.00 | 198.90 | 198.00 | 198.90 | 90.0K |
| 09:45 | 198.90 | 198.90 | 198.90 | 198.90 | 0.0K |
| 09:50 | 198.01 | 198.01 | 198.01 | 198.01 | 0.1K |
| 09:55 | 198.01 | 198.01 | 198.01 | 198.01 | 0.1K |
| 10:00 | 198.01 | 198.01 | 198.01 | 198.01 | 0.0K |
| 10:05 | 198.50 | 198.50 | 198.50 | 198.50 | 2.1K |
| 10:10 | 198.01 | 198.89 | 198.00 | 198.00 | 2.8K |
| 10:15 | 198.01 | 198.88 | 198.00 | 198.88 | 0.9K |
| 10:20 | 198.00 | 198.88 | 198.00 | 198.01 | 2.1K |
| 10:25 | 198.05 | 198.05 | 198.05 | 198.05 | 0.0K |
| 10:35 | 198.00 | 198.01 | 198.00 | 198.01 | 2.8K |
| 10:40 | 198.02 | 198.02 | 198.02 | 198.02 | 0.1K |
| 10:45 | 198.00 | 198.60 | 198.00 | 198.00 | 1.8K |
| 10:50 | 198.74 | 198.74 | 198.00 | 198.00 | 2.5K |
| 10:55 | 198.20 | 198.20 | 198.00 | 198.00 | 0.4K |
| 11:00 | 198.50 | 198.88 | 198.50 | 198.88 | 0.8K |
| 11:05 | 198.88 | 198.88 | 198.00 | 198.00 | 7.1K |
| 11:10 | 198.00 | 198.00 | 197.95 | 198.00 | 1.0K |
| 11:15 | 198.00 | 198.00 | 198.00 | 198.00 | 1.2K |
| 11:20 | 198.00 | 198.00 | 197.96 | 197.96 | 2.0K |
| 11:30 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0K |
| 11:35 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0K |
| 11:40 | 197.96 | 197.96 | 197.96 | 197.96 | 1.0K |
| 11:45 | 197.97 | 197.97 | 197.96 | 197.96 | 0.1K |
| 11:55 | 197.96 | 198.00 | 197.96 | 197.96 | 0.8K |
| 14:30 | 198.00 | 198.90 | 198.00 | 198.90 | 0.6K |
| 14:35 | 198.01 | 198.01 | 197.00 | 198.00 | 4.5K |
| 14:40 | 198.00 | 198.00 | 197.50 | 197.50 | 0.1K |
| 14:45 | 197.50 | 197.50 | 197.50 | 197.50 | 0.3K |
| 14:50 | 197.99 | 198.00 | 197.50 | 197.50 | 1.8K |
| 14:55 | 197.50 | 198.00 | 197.50 | 198.00 | 3.1K |
| 15:00 | 197.50 | 197.50 | 197.50 | 197.50 | 0.0K |
| 15:05 | 197.50 | 197.50 | 197.50 | 197.50 | 0.0K |
| 15:10 | 197.50 | 197.80 | 197.01 | 197.01 | 1.2K |
| 15:20 | 197.80 | 197.99 | 197.80 | 197.98 | 1.3K |
| 15:25 | 197.98 | 197.98 | 197.11 | 197.11 | 0.9K |
| 15:30 | 197.50 | 197.98 | 197.05 | 197.05 | 3.2K |
| 15:35 | 197.97 | 197.97 | 197.05 | 197.05 | 5.9K |
| 15:40 | 197.05 | 197.05 | 197.05 | 197.05 | 0.0K |
| 15:45 | 197.10 | 197.10 | 197.00 | 197.00 | 16.1K |
| 15:50 | 197.00 | 197.00 | 197.00 | 197.00 | 0.6K |
| 15:55 | 196.80 | 197.00 | 196.80 | 196.81 | 0.1K |
| 16:00 | 196.80 | 196.81 | 196.80 | 196.80 | 1.3K |
| 16:05 | 197.00 | 197.05 | 197.00 | 197.05 | 0.8K |
| 16:10 | 197.96 | 200.00 | 197.80 | 199.99 | 41.2K |
| 16:15 | 199.00 | 199.98 | 199.00 | 199.96 | 6.0K |
| 16:20 | 199.95 | 199.95 | 199.00 | 199.88 | 0.2K |
| 16:25 | 199.00 | 199.88 | 199.00 | 199.00 | 2.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 199.92 | 200.48 | 197.00 | 199.97 | 0.2M |
| 2025-09-29 | 200.99 | 201.00 | 197.00 | 199.92 | 0.1M |
| 2025-09-26 | 198.06 | 200.00 | 196.80 | 199.45 | 0.2M |
| 2025-09-25 | 198.00 | 200.00 | 197.02 | 198.03 | 0.2M |
| 2025-09-24 | 200.00 | 200.00 | 197.00 | 199.51 | 0.2M |
| 2025-09-23 | 198.00 | 201.00 | 195.00 | 200.00 | 0.6M |
| 2025-09-22 | 192.70 | 200.48 | 190.50 | 196.46 | 0.4M |
| 2025-09-19 | 195.00 | 195.20 | 191.50 | 193.10 | 0.1M |
| 2025-09-18 | 194.00 | 196.00 | 191.00 | 194.48 | 0.4M |
| 2025-09-17 | 189.49 | 192.50 | 187.12 | 191.67 | 0.2M |
| 2025-09-16 | 187.49 | 189.50 | 186.00 | 188.83 | 0.1M |
| 2025-09-15 | 186.16 | 188.49 | 186.00 | 187.23 | 0.1M |
| 2025-09-12 | 190.01 | 193.99 | 175.66 | 186.05 | 0.4M |
| 2025-09-11 | 188.88 | 192.00 | 188.00 | 190.01 | 0.3M |
| 2025-09-10 | 189.99 | 189.99 | 187.15 | 188.88 | 0.1M |
| 2025-09-09 | 188.00 | 189.89 | 187.51 | 189.31 | 0.1M |
| 2025-09-08 | 187.01 | 187.61 | 185.10 | 186.94 | 0.1M |
| 2025-09-05 | 187.50 | 189.89 | 186.00 | 186.61 | 0.2M |
| 2025-09-04 | 189.60 | 191.40 | 186.66 | 187.31 | 0.7M |
| 2025-09-03 | 189.69 | 191.50 | 189.31 | 189.60 | 0.1M |
| 2025-09-02 | 192.00 | 192.00 | 189.00 | 189.83 | 0.1M |
| 2025-09-01 | 192.00 | 193.00 | 191.01 | 192.02 | 0.1M |
| 2025-08-29 | 195.80 | 195.80 | 190.00 | 191.24 | 0.1M |
| 2025-08-28 | 185.10 | 195.24 | 185.10 | 193.54 | 0.9M |
| 2025-08-27 | 194.00 | 196.48 | 187.00 | 190.10 | 2.6M |
| 2025-08-26 | 209.43 | 209.99 | 203.50 | 204.29 | 0.2M |
| 2025-08-25 | 209.00 | 210.00 | 205.50 | 209.43 | 0.2M |
| 2025-08-22 | 212.50 | 214.50 | 209.01 | 210.14 | 0.1M |
| 2025-08-21 | 214.00 | 218.00 | 210.07 | 212.15 | 0.4M |
| 2025-08-20 | 212.00 | 219.00 | 210.75 | 213.73 | 0.5M |
| 2025-08-19 | 211.00 | 214.00 | 210.75 | 211.68 | 0.3M |
| 2025-08-18 | 211.20 | 213.00 | 207.06 | 211.07 | 0.6M |
| 2025-08-15 | 209.25 | 213.50 | 209.25 | 211.20 | 0.1M |
| 2025-08-13 | 210.00 | 213.00 | 208.11 | 210.07 | 0.1M |
| 2025-08-12 | 210.78 | 212.50 | 210.51 | 211.53 | 0.3M |
| 2025-08-11 | 208.50 | 212.50 | 206.50 | 210.78 | 0.1M |
| 2025-08-08 | 214.70 | 214.99 | 207.11 | 207.97 | 0.2M |
| 2025-08-07 | 217.00 | 217.50 | 210.50 | 211.86 | 0.3M |
| 2025-08-06 | 207.98 | 217.00 | 205.00 | 215.06 | 0.5M |
| 2025-08-05 | 202.51 | 207.60 | 201.00 | 205.61 | 0.3M |
| 2025-08-04 | 200.00 | 204.80 | 200.00 | 202.00 | 0.3M |
| 2025-08-01 | 201.00 | 201.95 | 197.20 | 198.89 | 0.1M |
| 2025-07-31 | 200.00 | 202.90 | 199.00 | 199.90 | 0.3M |
| 2025-07-30 | 201.95 | 204.50 | 197.00 | 198.17 | 0.6M |
| 2025-07-29 | 199.00 | 205.00 | 198.30 | 201.14 | 1.5M |
| 2025-07-28 | 195.00 | 201.00 | 194.10 | 198.26 | 0.7M |
| 2025-07-25 | 192.10 | 196.01 | 192.10 | 194.96 | 0.1M |
| 2025-07-24 | 194.11 | 196.99 | 190.99 | 192.01 | 0.3M |
| 2025-07-23 | 197.70 | 200.49 | 192.00 | 194.09 | 0.4M |
| 2025-07-22 | 197.80 | 200.75 | 196.76 | 197.64 | 0.3M |
| 2025-07-21 | 197.35 | 198.80 | 194.00 | 197.61 | 0.1M |
| 2025-07-18 | 201.00 | 202.00 | 196.00 | 197.35 | 0.3M |
| 2025-07-17 | 201.00 | 204.00 | 200.15 | 201.05 | 0.2M |
| 2025-07-16 | 199.63 | 201.50 | 196.00 | 200.91 | 0.2M |
| 2025-07-15 | 200.55 | 203.25 | 199.00 | 199.63 | 0.3M |
| 2025-07-14 | 203.00 | 203.50 | 199.12 | 200.55 | 0.1M |
| 2025-07-11 | 201.00 | 204.00 | 199.60 | 201.04 | 0.3M |
| 2025-07-10 | 200.00 | 202.00 | 197.01 | 200.49 | 0.2M |
| 2025-07-09 | 198.53 | 203.00 | 195.10 | 200.08 | 0.4M |
| 2025-07-08 | 197.00 | 202.00 | 195.00 | 198.53 | 0.4M |
| 2025-07-07 | 193.00 | 198.48 | 193.00 | 197.18 | 0.5M |
| 2025-07-04 | 190.10 | 191.90 | 188.00 | 190.45 | 0.5M |
| 2025-07-03 | 194.00 | 195.01 | 190.22 | 190.56 | 0.2M |
| 2025-07-02 | 193.99 | 197.53 | 190.15 | 194.04 | 0.6M |
| 2025-07-01 | 191.89 | 196.00 | 186.00 | 193.30 | 0.6M |
| 2025-06-30 | 190.14 | 193.00 | 187.51 | 190.96 | 0.3M |
| 2025-06-27 | 188.65 | 194.00 | 185.10 | 190.14 | 0.5M |
| 2025-06-26 | 190.00 | 191.00 | 184.62 | 185.23 | 0.2M |
| 2025-06-25 | 188.88 | 190.50 | 185.01 | 188.52 | 0.3M |
| 2025-06-24 | 183.00 | 190.00 | 180.00 | 188.18 | 0.8M |
| 2025-06-23 | 173.00 | 177.96 | 171.09 | 172.78 | 0.1M |
| 2025-06-20 | 180.00 | 180.80 | 177.49 | 178.34 | 0.1M |
| 2025-06-19 | 185.60 | 186.85 | 178.00 | 180.00 | 0.2M |
| 2025-06-18 | 186.00 | 187.00 | 180.52 | 185.46 | 0.2M |
| 2025-06-17 | 190.75 | 190.75 | 180.01 | 186.01 | 0.2M |
| 2025-06-16 | 187.00 | 191.00 | 185.01 | 188.50 | 0.1M |
| 2025-06-13 | 188.20 | 192.00 | 185.00 | 187.01 | 0.2M |
| 2025-06-12 | 198.00 | 199.00 | 190.01 | 191.79 | 0.3M |
| 2025-06-11 | 202.00 | 206.00 | 194.00 | 196.70 | 0.8M |
| 2025-06-10 | 194.91 | 201.00 | 190.15 | 199.45 | 0.9M |
| 2025-06-05 | 183.00 | 190.77 | 182.50 | 188.09 | 0.3M |
| 2025-06-04 | 183.20 | 184.49 | 182.00 | 182.89 | 0.1M |
| 2025-06-03 | 183.00 | 183.39 | 182.04 | 183.07 | 0.0M |
| 2025-06-02 | 183.80 | 185.97 | 181.05 | 182.34 | 0.1M |
| 2025-05-30 | 183.00 | 189.00 | 183.00 | 183.78 | 1.7M |
| 2025-05-29 | 185.10 | 185.50 | 182.90 | 183.33 | 0.2M |
| 2025-05-27 | 182.00 | 185.90 | 182.00 | 182.33 | 0.1M |
| 2025-05-26 | 185.29 | 187.02 | 170.66 | 182.98 | 0.1M |
| 2025-05-23 | 187.95 | 187.95 | 184.52 | 185.29 | 0.1M |
| 2025-05-22 | 186.00 | 191.00 | 185.01 | 186.46 | 0.8M |
| 2025-05-21 | 185.50 | 192.00 | 183.00 | 185.28 | 0.7M |
| 2025-05-20 | 187.00 | 187.00 | 183.51 | 184.74 | 0.1M |
| 2025-05-19 | 188.00 | 188.00 | 183.00 | 186.74 | 0.3M |
| 2025-05-16 | 184.90 | 190.00 | 182.12 | 185.29 | 0.5M |
| 2025-05-15 | 182.10 | 187.50 | 182.10 | 183.50 | 0.3M |
| 2025-05-14 | 184.75 | 185.00 | 182.01 | 183.01 | 0.1M |
| 2025-05-13 | 187.95 | 192.79 | 178.80 | 184.75 | 0.6M |
| 2025-05-12 | 175.29 | 175.29 | 175.00 | 175.29 | 0.7M |
| 2025-05-09 | 153.90 | 162.00 | 142.00 | 159.35 | 1.4M |
| 2025-05-08 | 167.00 | 169.00 | 149.82 | 149.96 | 1.2M |
| 2025-05-07 | 160.01 | 169.97 | 159.01 | 166.47 | 0.5M |
| 2025-05-06 | 176.25 | 177.49 | 170.00 | 171.79 | 0.3M |
| 2025-05-05 | 178.00 | 178.00 | 174.51 | 175.93 | 0.4M |
| 2025-05-02 | 183.01 | 185.00 | 173.12 | 179.53 | 2.9M |
| 2025-04-30 | 199.07 | 199.07 | 186.05 | 186.05 | 2.1M |
| 2025-04-29 | 209.00 | 212.50 | 192.00 | 206.72 | 1.7M |
| 2025-04-28 | 209.00 | 220.02 | 205.00 | 205.24 | 1.4M |
| 2025-04-25 | 207.00 | 215.00 | 205.00 | 210.18 | 0.5M |
| 2025-04-24 | 207.00 | 211.44 | 204.50 | 208.10 | 0.6M |
| 2025-04-23 | 213.20 | 214.88 | 206.80 | 209.58 | 0.3M |
| 2025-04-22 | 200.50 | 214.90 | 198.00 | 212.51 | 1.1M |
| 2025-04-21 | 199.89 | 201.00 | 198.01 | 198.15 | 0.1M |
| 2025-04-18 | 198.00 | 200.00 | 197.07 | 198.92 | 0.3M |
| 2025-04-17 | 196.00 | 198.89 | 196.00 | 198.00 | 0.1M |
| 2025-04-16 | 198.10 | 204.80 | 195.00 | 195.49 | 0.2M |
| 2025-04-15 | 202.00 | 203.99 | 197.81 | 200.25 | 0.2M |
| 2025-04-14 | 195.40 | 205.50 | 195.40 | 200.24 | 1.2M |
| 2025-04-11 | 190.10 | 203.00 | 190.05 | 195.40 | 1.3M |
| 2025-04-10 | 193.96 | 196.99 | 191.01 | 192.54 | 0.3M |
| 2025-04-09 | 187.01 | 190.99 | 185.12 | 190.11 | 0.1M |
| 2025-04-08 | 188.87 | 193.98 | 188.87 | 190.01 | 0.1M |
| 2025-04-07 | 192.01 | 192.01 | 175.40 | 188.87 | 0.2M |
| 2025-04-04 | 193.50 | 197.50 | 192.07 | 194.89 | 0.2M |
| 2025-04-03 | 190.00 | 194.00 | 188.57 | 193.25 | 0.1M |
| 2025-03-27 | 190.10 | 194.25 | 190.01 | 190.11 | 0.1M |
| 2025-03-26 | 189.90 | 191.50 | 189.00 | 190.08 | 0.1M |
| 2025-03-25 | 190.00 | 192.73 | 190.00 | 191.51 | 0.0M |
| 2025-03-24 | 191.00 | 192.50 | 187.15 | 191.81 | 0.2M |
| 2025-03-21 | 192.00 | 192.00 | 190.00 | 190.48 | 0.1M |
| 2025-03-20 | 192.98 | 194.00 | 190.00 | 191.33 | 0.1M |
| 2025-03-19 | 190.02 | 194.40 | 189.00 | 192.09 | 0.3M |
| 2025-03-18 | 190.99 | 191.99 | 188.25 | 190.50 | 0.1M |
| 2025-03-17 | 189.50 | 191.99 | 189.00 | 189.85 | 0.1M |
| 2025-03-14 | 185.01 | 192.00 | 185.01 | 189.67 | 0.1M |
| 2025-03-13 | 192.00 | 194.00 | 189.10 | 190.62 | 0.1M |
| 2025-03-12 | 186.25 | 200.00 | 186.25 | 191.67 | 0.5M |
| 2025-03-11 | 189.00 | 189.85 | 184.00 | 186.73 | 0.4M |
| 2025-03-10 | 189.89 | 191.50 | 189.00 | 189.87 | 0.1M |
| 2025-03-07 | 188.99 | 189.89 | 184.00 | 188.78 | 0.2M |
| 2025-03-06 | 188.77 | 190.00 | 186.14 | 188.99 | 0.1M |
| 2025-03-05 | 195.90 | 195.90 | 188.00 | 188.78 | 0.1M |
| 2025-03-04 | 194.12 | 195.00 | 188.00 | 193.19 | 0.3M |
| 2025-03-03 | 195.00 | 204.90 | 190.02 | 194.12 | 2.1M |
| 2025-02-28 | 189.72 | 189.72 | 185.25 | 189.72 | 7.2M |
| 2025-02-27 | 173.00 | 173.99 | 171.00 | 172.47 | 0.3M |
| 2025-02-26 | 175.79 | 175.87 | 171.17 | 171.77 | 0.1M |
| 2025-02-25 | 170.80 | 177.50 | 170.80 | 175.40 | 0.5M |
| 2025-02-24 | 169.58 | 172.15 | 169.58 | 170.71 | 0.1M |
| 2025-02-21 | 169.88 | 170.49 | 167.50 | 170.00 | 0.1M |
| 2025-02-20 | 170.30 | 171.89 | 165.10 | 168.15 | 0.2M |
| 2025-02-19 | 166.50 | 171.20 | 166.12 | 170.30 | 0.1M |
| 2025-02-18 | 167.10 | 170.00 | 165.00 | 168.82 | 0.1M |
| 2025-02-17 | 166.72 | 168.22 | 165.00 | 166.39 | 0.1M |
| 2025-02-14 | 169.19 | 169.90 | 166.50 | 166.72 | 0.1M |
| 2025-02-13 | 165.00 | 174.00 | 165.00 | 169.18 | 0.3M |
| 2025-02-12 | 169.89 | 169.89 | 160.52 | 163.82 | 0.1M |
| 2025-02-11 | 167.30 | 170.00 | 167.24 | 167.74 | 0.1M |
| 2025-02-10 | 166.98 | 169.00 | 165.36 | 167.30 | 0.1M |
| 2025-02-07 | 168.50 | 169.80 | 165.50 | 166.65 | 0.1M |
| 2025-02-06 | 167.50 | 171.61 | 166.10 | 168.25 | 0.1M |
| 2025-02-04 | 169.99 | 173.40 | 168.00 | 168.62 | 0.3M |
| 2025-02-03 | 174.00 | 174.94 | 169.00 | 169.84 | 0.2M |
| 2025-01-31 | 175.95 | 178.97 | 173.00 | 173.48 | 0.5M |
| 2025-01-30 | 176.00 | 176.90 | 173.10 | 174.04 | 0.3M |
| 2025-01-29 | 176.12 | 180.50 | 173.00 | 175.69 | 0.4M |
| 2025-01-28 | 184.00 | 184.00 | 175.00 | 177.34 | 0.5M |
| 2025-01-27 | 186.00 | 186.90 | 183.50 | 184.95 | 0.3M |
| 2025-01-24 | 192.00 | 192.80 | 184.46 | 185.34 | 0.5M |
| 2025-01-23 | 184.60 | 194.89 | 181.00 | 189.88 | 1.0M |
| 2025-01-22 | 184.00 | 185.55 | 181.00 | 182.61 | 0.3M |
| 2025-01-21 | 184.90 | 186.00 | 182.10 | 182.98 | 0.2M |
| 2025-01-20 | 184.50 | 188.80 | 183.11 | 183.80 | 0.6M |
| 2025-01-17 | 182.40 | 186.00 | 181.50 | 181.98 | 0.5M |
| 2025-01-16 | 184.65 | 186.40 | 181.00 | 182.47 | 0.4M |
| 2025-01-15 | 175.30 | 191.85 | 172.06 | 184.74 | 1.9M |
| 2025-01-14 | 174.00 | 175.20 | 169.71 | 174.41 | 0.1M |
| 2025-01-13 | 172.00 | 174.00 | 169.01 | 173.49 | 0.2M |
| 2025-01-10 | 168.80 | 172.00 | 168.00 | 169.18 | 0.1M |
| 2025-01-09 | 169.01 | 170.89 | 166.01 | 168.83 | 0.1M |
| 2025-01-08 | 173.25 | 175.45 | 168.00 | 168.47 | 0.2M |
| 2025-01-07 | 169.67 | 176.49 | 167.16 | 172.65 | 1.3M |
| 2025-01-06 | 172.00 | 172.00 | 166.00 | 169.67 | 0.2M |
| 2025-01-03 | 173.20 | 173.20 | 162.65 | 171.53 | 0.3M |
| 2025-01-02 | 173.00 | 175.00 | 170.05 | 170.50 | 0.3M |
| 2025-01-01 | 171.60 | 174.00 | 170.55 | 172.00 | 0.4M |