173.83
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 160.00 | 161.00 | 160.00 | 160.00 | 17.1K |
| 09:20 | 160.49 | 160.49 | 159.15 | 160.00 | 18.5K |
| 09:25 | 160.00 | 160.00 | 159.50 | 160.00 | 19.0K |
| 09:30 | 159.60 | 160.00 | 159.50 | 159.90 | 75.2K |
| 09:35 | 159.90 | 160.39 | 159.50 | 160.39 | 27.8K |
| 09:40 | 159.55 | 160.00 | 159.15 | 159.20 | 127.8K |
| 09:45 | 159.20 | 159.70 | 159.16 | 159.50 | 11.3K |
| 09:50 | 159.17 | 159.94 | 159.17 | 159.50 | 33.0K |
| 09:55 | 159.45 | 159.45 | 158.69 | 158.71 | 33.0K |
| 10:00 | 158.90 | 158.90 | 158.69 | 158.82 | 20.6K |
| 10:05 | 158.89 | 158.89 | 158.69 | 158.69 | 20.7K |
| 10:10 | 158.79 | 158.80 | 158.67 | 158.80 | 4.8K |
| 10:15 | 158.72 | 158.89 | 158.50 | 158.85 | 277.7K |
| 10:20 | 158.85 | 159.00 | 158.85 | 158.85 | 75.8K |
| 10:25 | 158.75 | 158.75 | 158.52 | 158.60 | 16.8K |
| 10:30 | 158.35 | 158.80 | 158.32 | 158.75 | 16.4K |
| 10:35 | 158.75 | 158.80 | 158.55 | 158.75 | 6.5K |
| 10:40 | 158.57 | 158.75 | 158.50 | 158.57 | 21.0K |
| 10:45 | 158.57 | 158.57 | 158.30 | 158.30 | 13.3K |
| 10:50 | 158.31 | 158.45 | 158.31 | 158.32 | 1.3K |
| 10:55 | 158.50 | 158.50 | 158.30 | 158.40 | 23.2K |
| 11:00 | 158.40 | 158.40 | 158.00 | 158.40 | 33.7K |
| 11:05 | 158.40 | 158.75 | 158.40 | 158.60 | 5.0K |
| 11:10 | 158.60 | 158.75 | 158.50 | 158.75 | 3.8K |
| 11:15 | 158.75 | 158.75 | 158.50 | 158.72 | 7.3K |
| 11:20 | 158.74 | 158.74 | 158.38 | 158.38 | 4.1K |
| 11:25 | 158.38 | 158.73 | 158.30 | 158.50 | 4.3K |
| 11:30 | 158.50 | 158.50 | 158.30 | 158.32 | 28.5K |
| 11:35 | 158.32 | 158.45 | 158.20 | 158.20 | 8.8K |
| 11:40 | 158.20 | 158.39 | 158.15 | 158.16 | 15.9K |
| 11:45 | 158.30 | 158.50 | 158.16 | 158.50 | 30.9K |
| 11:50 | 158.50 | 158.70 | 158.40 | 158.40 | 65.9K |
| 11:55 | 159.00 | 159.00 | 158.00 | 158.30 | 2,283.4K |
| 14:30 | 158.30 | 158.50 | 158.00 | 158.00 | 24.8K |
| 14:35 | 158.15 | 159.39 | 158.00 | 158.05 | 23.8K |
| 14:40 | 158.48 | 158.48 | 157.97 | 158.10 | 48.9K |
| 14:45 | 158.39 | 158.39 | 158.00 | 158.00 | 11.6K |
| 14:50 | 158.00 | 158.12 | 157.90 | 158.00 | 22.4K |
| 14:55 | 158.12 | 158.12 | 157.91 | 158.00 | 39.5K |
| 15:00 | 158.00 | 158.12 | 157.92 | 158.02 | 13.0K |
| 15:05 | 158.12 | 158.12 | 157.95 | 158.00 | 17.4K |
| 15:10 | 158.00 | 158.12 | 157.95 | 158.12 | 44.1K |
| 15:15 | 158.15 | 158.47 | 157.95 | 158.00 | 38.9K |
| 15:20 | 158.00 | 158.47 | 158.00 | 158.25 | 6.4K |
| 15:25 | 158.01 | 158.35 | 157.95 | 158.00 | 20.8K |
| 15:30 | 158.00 | 158.00 | 157.90 | 158.00 | 31.5K |
| 15:35 | 158.00 | 158.24 | 158.00 | 158.18 | 2.1K |
| 15:40 | 158.18 | 158.47 | 158.18 | 158.30 | 18.6K |
| 15:45 | 158.36 | 158.49 | 158.00 | 158.24 | 35.3K |
| 15:50 | 158.20 | 158.49 | 158.00 | 158.09 | 17.7K |
| 15:55 | 158.09 | 158.09 | 157.81 | 158.08 | 88.0K |
| 16:00 | 158.02 | 158.25 | 157.70 | 157.70 | 124.0K |
| 16:05 | 157.90 | 158.01 | 157.70 | 158.00 | 86.7K |
| 16:10 | 158.20 | 158.45 | 157.90 | 158.00 | 84.5K |
| 16:15 | 158.00 | 158.44 | 158.00 | 158.30 | 84.1K |
| 16:20 | 158.40 | 158.40 | 158.00 | 158.00 | 75.2K |
| 16:25 | 158.15 | 158.39 | 157.50 | 157.90 | 72.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 159.00 | 173.83 | 155.80 | 173.83 | 17.8M |
| 2025-09-26 | 161.00 | 161.00 | 157.50 | 158.03 | 4.4M |
| 2025-09-25 | 158.00 | 162.30 | 157.54 | 159.67 | 2.8M |
| 2025-09-24 | 160.10 | 163.35 | 157.01 | 157.86 | 3.1M |
| 2025-09-23 | 163.00 | 163.00 | 159.50 | 160.04 | 2.0M |
| 2025-09-22 | 158.80 | 165.00 | 156.16 | 161.15 | 5.6M |
| 2025-09-19 | 160.79 | 162.20 | 157.81 | 158.22 | 1.6M |
| 2025-09-18 | 163.00 | 165.00 | 160.00 | 160.79 | 1.6M |
| 2025-09-17 | 164.90 | 165.00 | 160.01 | 161.32 | 2.0M |
| 2025-09-16 | 157.95 | 165.00 | 157.35 | 163.76 | 5.2M |
| 2025-09-15 | 154.61 | 158.64 | 154.00 | 157.30 | 2.2M |
| 2025-09-12 | 155.64 | 156.92 | 153.11 | 154.53 | 1.3M |
| 2025-09-11 | 155.75 | 158.00 | 155.00 | 155.64 | 1.0M |
| 2025-09-10 | 157.01 | 158.70 | 154.80 | 155.63 | 1.7M |
| 2025-09-09 | 162.00 | 162.00 | 157.00 | 157.51 | 2.1M |
| 2025-09-08 | 157.17 | 166.50 | 157.01 | 159.37 | 6.3M |
| 2025-09-05 | 161.00 | 162.60 | 155.13 | 157.17 | 1.8M |
| 2025-09-04 | 162.00 | 166.49 | 159.00 | 160.36 | 3.4M |
| 2025-09-03 | 160.00 | 163.74 | 160.00 | 161.29 | 2.1M |
| 2025-09-02 | 158.00 | 165.40 | 155.01 | 159.82 | 6.4M |
| 2025-09-01 | 150.00 | 161.25 | 146.00 | 156.27 | 6.3M |
| 2025-08-29 | 150.89 | 152.50 | 149.00 | 149.60 | 2.2M |
| 2025-08-28 | 148.50 | 154.50 | 148.15 | 149.75 | 3.5M |
| 2025-08-27 | 150.90 | 151.78 | 147.70 | 148.12 | 2.5M |
| 2025-08-26 | 156.25 | 156.25 | 150.00 | 150.93 | 3.6M |
| 2025-08-25 | 160.91 | 162.84 | 153.81 | 154.81 | 3.2M |
| 2025-08-22 | 163.16 | 165.45 | 160.00 | 160.91 | 2.3M |
| 2025-08-21 | 167.45 | 168.45 | 159.00 | 163.09 | 3.3M |
| 2025-08-20 | 168.00 | 173.50 | 166.00 | 166.69 | 5.5M |
| 2025-08-19 | 171.80 | 174.20 | 167.49 | 168.69 | 7.3M |
| 2025-08-18 | 170.00 | 177.50 | 169.25 | 170.24 | 11.3M |
| 2025-08-15 | 163.06 | 173.98 | 163.06 | 168.04 | 19.9M |
| 2025-08-13 | 144.50 | 158.28 | 144.50 | 158.28 | 9.7M |
| 2025-08-12 | 140.78 | 145.50 | 140.00 | 143.89 | 1.7M |
| 2025-08-11 | 141.00 | 142.29 | 140.00 | 140.78 | 0.7M |
| 2025-08-08 | 137.75 | 142.74 | 137.00 | 140.43 | 2.5M |
| 2025-08-07 | 137.70 | 139.90 | 137.54 | 137.94 | 0.4M |
| 2025-08-06 | 139.05 | 139.22 | 137.50 | 137.81 | 0.4M |
| 2025-08-05 | 139.50 | 139.61 | 138.30 | 138.53 | 0.6M |
| 2025-08-04 | 139.00 | 143.00 | 137.00 | 140.32 | 1.3M |
| 2025-08-01 | 139.75 | 139.85 | 135.00 | 138.01 | 0.5M |
| 2025-07-31 | 140.01 | 140.68 | 137.50 | 138.98 | 0.4M |
| 2025-07-30 | 139.70 | 140.90 | 137.50 | 139.34 | 0.7M |
| 2025-07-29 | 141.20 | 142.00 | 139.10 | 139.57 | 0.5M |
| 2025-07-28 | 140.00 | 142.00 | 139.84 | 141.07 | 0.4M |
| 2025-07-25 | 141.00 | 141.80 | 139.00 | 139.84 | 0.5M |
| 2025-07-24 | 141.99 | 142.00 | 140.75 | 141.00 | 0.5M |
| 2025-07-23 | 143.98 | 144.49 | 141.50 | 141.81 | 1.1M |
| 2025-07-22 | 138.04 | 144.45 | 137.60 | 143.16 | 2.6M |
| 2025-07-21 | 141.00 | 141.00 | 137.22 | 138.04 | 0.9M |
| 2025-07-18 | 146.00 | 146.00 | 140.80 | 141.08 | 0.9M |
| 2025-07-17 | 143.11 | 145.80 | 143.11 | 145.01 | 1.2M |
| 2025-07-16 | 144.50 | 144.50 | 142.50 | 143.15 | 0.6M |
| 2025-07-15 | 146.40 | 147.00 | 143.50 | 144.37 | 1.4M |
| 2025-07-14 | 147.00 | 147.45 | 146.00 | 146.48 | 0.8M |
| 2025-07-11 | 149.25 | 150.00 | 145.50 | 146.64 | 1.0M |
| 2025-07-10 | 149.75 | 151.76 | 148.00 | 148.44 | 0.6M |
| 2025-07-09 | 152.99 | 152.99 | 149.11 | 149.75 | 0.8M |
| 2025-07-08 | 152.00 | 153.30 | 150.50 | 151.66 | 0.8M |
| 2025-07-07 | 154.00 | 155.00 | 144.15 | 152.01 | 0.9M |
| 2025-07-04 | 153.99 | 156.10 | 152.40 | 153.48 | 2.0M |
| 2025-07-03 | 152.50 | 153.60 | 150.95 | 152.83 | 1.6M |
| 2025-07-02 | 155.00 | 155.88 | 151.70 | 151.97 | 1.7M |
| 2025-07-01 | 153.75 | 158.40 | 151.00 | 154.26 | 2.7M |
| 2025-06-30 | 143.01 | 154.00 | 143.01 | 152.64 | 3.3M |
| 2025-06-27 | 143.10 | 145.00 | 142.00 | 142.83 | 1.3M |
| 2025-06-26 | 143.00 | 147.00 | 142.42 | 142.91 | 0.9M |
| 2025-06-25 | 144.16 | 144.90 | 140.79 | 142.32 | 1.1M |
| 2025-06-24 | 141.80 | 144.00 | 137.50 | 143.05 | 1.3M |
| 2025-06-23 | 139.00 | 140.00 | 128.51 | 131.27 | 1.5M |
| 2025-06-20 | 145.00 | 145.85 | 141.30 | 142.41 | 0.4M |
| 2025-06-19 | 144.00 | 145.98 | 143.60 | 144.43 | 0.7M |
| 2025-06-18 | 149.00 | 149.00 | 142.30 | 143.58 | 1.6M |
| 2025-06-17 | 152.00 | 152.70 | 149.00 | 149.21 | 1.1M |
| 2025-06-16 | 147.56 | 152.79 | 147.56 | 151.70 | 0.3M |
| 2025-06-13 | 155.00 | 155.00 | 151.00 | 151.71 | 1.1M |
| 2025-06-12 | 156.99 | 162.25 | 155.00 | 155.71 | 3.1M |
| 2025-06-11 | 157.00 | 158.97 | 155.00 | 156.45 | 1.0M |
| 2025-06-10 | 157.05 | 158.80 | 153.21 | 155.89 | 0.5M |
| 2025-06-05 | 157.48 | 159.23 | 156.12 | 158.12 | 2.0M |
| 2025-06-04 | 152.91 | 156.80 | 151.50 | 155.75 | 1.7M |
| 2025-06-03 | 154.48 | 155.50 | 151.50 | 152.87 | 0.6M |
| 2025-06-02 | 155.85 | 157.25 | 154.00 | 154.48 | 0.5M |
| 2025-05-30 | 158.33 | 159.00 | 155.80 | 156.12 | 1.1M |
| 2025-05-29 | 157.00 | 159.99 | 157.00 | 158.12 | 0.6M |
| 2025-05-27 | 159.00 | 159.90 | 157.20 | 157.65 | 0.5M |
| 2025-05-26 | 162.00 | 162.00 | 158.50 | 159.26 | 0.6M |
| 2025-05-23 | 165.18 | 167.90 | 162.05 | 162.82 | 1.7M |
| 2025-05-22 | 162.10 | 166.40 | 161.10 | 164.83 | 4.4M |
| 2025-05-21 | 156.00 | 162.00 | 155.10 | 160.53 | 2.4M |
| 2025-05-20 | 158.50 | 158.50 | 155.00 | 156.09 | 0.6M |
| 2025-05-19 | 162.00 | 162.00 | 157.00 | 158.08 | 0.5M |
| 2025-05-16 | 159.70 | 163.00 | 158.35 | 159.96 | 1.4M |
| 2025-05-15 | 156.00 | 163.50 | 155.00 | 159.45 | 2.5M |
| 2025-05-14 | 155.80 | 157.00 | 153.20 | 154.96 | 0.8M |
| 2025-05-13 | 162.00 | 162.00 | 153.06 | 154.88 | 2.9M |
| 2025-05-12 | 150.25 | 150.25 | 150.25 | 150.25 | 0.3M |
| 2025-05-09 | 129.75 | 140.00 | 116.50 | 136.59 | 2.7M |
| 2025-05-08 | 142.00 | 145.75 | 126.68 | 127.27 | 3.3M |
| 2025-05-07 | 140.08 | 145.80 | 138.05 | 140.75 | 2.3M |
| 2025-05-06 | 157.20 | 159.00 | 152.00 | 153.32 | 0.9M |
| 2025-05-05 | 158.00 | 158.00 | 154.00 | 156.12 | 0.5M |
| 2025-05-02 | 157.00 | 159.00 | 154.00 | 155.38 | 0.8M |
| 2025-04-30 | 159.99 | 159.99 | 149.01 | 152.12 | 1.4M |
| 2025-04-29 | 164.60 | 168.00 | 152.00 | 160.28 | 4.4M |
| 2025-04-28 | 167.50 | 170.00 | 158.00 | 164.58 | 0.8M |
| 2025-04-25 | 168.05 | 170.90 | 164.00 | 166.94 | 1.3M |
| 2025-04-24 | 175.00 | 177.95 | 167.50 | 168.51 | 1.6M |
| 2025-04-23 | 183.70 | 184.25 | 177.75 | 178.16 | 1.2M |
| 2025-04-22 | 180.17 | 185.00 | 179.00 | 182.71 | 2.6M |
| 2025-04-21 | 182.00 | 182.85 | 177.02 | 180.17 | 0.9M |
| 2025-04-18 | 184.00 | 184.95 | 181.00 | 181.39 | 1.1M |
| 2025-04-17 | 177.01 | 185.49 | 177.01 | 183.77 | 3.3M |
| 2025-04-16 | 181.00 | 182.50 | 176.01 | 177.45 | 1.7M |
| 2025-04-15 | 174.04 | 181.70 | 174.00 | 180.36 | 2.4M |
| 2025-04-14 | 174.45 | 176.00 | 166.66 | 173.79 | 1.8M |
| 2025-04-11 | 174.52 | 174.52 | 168.50 | 170.57 | 1.7M |
| 2025-04-10 | 164.37 | 173.15 | 163.15 | 173.15 | 3.6M |
| 2025-04-09 | 164.38 | 164.38 | 155.80 | 157.41 | 1.6M |
| 2025-04-08 | 167.27 | 170.00 | 162.07 | 164.38 | 1.3M |
| 2025-04-07 | 174.55 | 174.55 | 158.00 | 165.36 | 1.5M |
| 2025-04-04 | 177.90 | 178.57 | 174.40 | 175.55 | 0.9M |
| 2025-04-03 | 174.00 | 179.00 | 174.00 | 177.56 | 0.6M |
| 2025-03-27 | 175.50 | 177.00 | 172.50 | 173.68 | 0.5M |
| 2025-03-26 | 177.20 | 180.50 | 175.00 | 175.89 | 0.7M |
| 2025-03-25 | 176.85 | 177.50 | 176.31 | 176.82 | 0.3M |
| 2025-03-24 | 179.61 | 179.61 | 176.00 | 176.89 | 0.5M |
| 2025-03-21 | 181.50 | 182.90 | 178.00 | 179.61 | 0.6M |
| 2025-03-20 | 185.15 | 185.53 | 181.40 | 182.14 | 0.6M |
| 2025-03-19 | 185.00 | 185.29 | 182.90 | 184.71 | 0.7M |
| 2025-03-18 | 182.00 | 185.10 | 180.00 | 183.86 | 1.4M |
| 2025-03-17 | 181.00 | 184.45 | 180.05 | 180.86 | 1.0M |
| 2025-03-14 | 175.55 | 181.16 | 175.50 | 180.10 | 1.7M |
| 2025-03-13 | 176.00 | 178.62 | 175.40 | 176.32 | 2.0M |
| 2025-03-12 | 174.99 | 178.33 | 171.50 | 175.36 | 2.5M |
| 2025-03-11 | 178.45 | 178.45 | 170.56 | 173.83 | 0.5M |
| 2025-03-10 | 177.98 | 177.98 | 174.50 | 175.73 | 0.4M |
| 2025-03-07 | 179.83 | 179.83 | 175.81 | 177.92 | 0.7M |
| 2025-03-06 | 176.00 | 179.60 | 175.00 | 177.00 | 1.7M |
| 2025-03-05 | 180.00 | 180.49 | 173.50 | 174.60 | 1.5M |
| 2025-03-04 | 175.55 | 180.49 | 162.40 | 178.86 | 3.9M |
| 2025-03-03 | 188.50 | 190.50 | 171.49 | 174.28 | 3.1M |
| 2025-02-28 | 185.49 | 194.00 | 181.26 | 187.09 | 4.2M |
| 2025-02-27 | 184.80 | 185.70 | 182.10 | 184.69 | 0.7M |
| 2025-02-26 | 186.95 | 186.95 | 182.75 | 184.49 | 0.7M |
| 2025-02-25 | 189.10 | 190.80 | 184.99 | 185.82 | 0.8M |
| 2025-02-24 | 189.51 | 190.48 | 186.00 | 188.48 | 0.4M |
| 2025-02-21 | 190.98 | 192.00 | 186.06 | 189.52 | 0.5M |
| 2025-02-20 | 188.60 | 192.93 | 187.50 | 190.16 | 2.4M |
| 2025-02-19 | 189.00 | 189.80 | 187.00 | 188.75 | 0.3M |
| 2025-02-18 | 188.00 | 189.40 | 185.90 | 188.76 | 0.5M |
| 2025-02-17 | 191.00 | 191.10 | 186.00 | 186.81 | 0.4M |
| 2025-02-14 | 186.40 | 191.00 | 186.40 | 189.36 | 0.9M |
| 2025-02-13 | 190.00 | 191.00 | 186.60 | 188.03 | 0.6M |
| 2025-02-12 | 192.01 | 193.88 | 189.00 | 190.01 | 0.6M |
| 2025-02-11 | 187.90 | 195.10 | 187.90 | 192.01 | 3.0M |
| 2025-02-10 | 186.40 | 188.00 | 181.61 | 186.31 | 1.0M |
| 2025-02-07 | 185.85 | 186.45 | 179.11 | 184.92 | 1.7M |
| 2025-02-06 | 192.10 | 194.45 | 172.91 | 185.19 | 3.3M |
| 2025-02-04 | 192.61 | 194.95 | 191.00 | 192.12 | 0.9M |
| 2025-02-03 | 197.51 | 198.87 | 192.00 | 192.46 | 1.5M |
| 2025-01-31 | 192.06 | 198.00 | 192.06 | 196.38 | 3.1M |
| 2025-01-30 | 194.94 | 195.00 | 189.11 | 191.84 | 2.7M |
| 2025-01-29 | 195.40 | 196.46 | 191.10 | 193.50 | 1.8M |
| 2025-01-28 | 195.00 | 196.49 | 192.00 | 195.01 | 1.5M |
| 2025-01-27 | 201.11 | 202.00 | 192.85 | 193.77 | 1.7M |
| 2025-01-24 | 196.00 | 203.89 | 194.07 | 200.75 | 3.4M |
| 2025-01-23 | 196.00 | 197.49 | 189.50 | 193.56 | 1.7M |
| 2025-01-22 | 199.00 | 200.25 | 194.00 | 194.83 | 2.4M |
| 2025-01-21 | 201.51 | 204.50 | 196.50 | 197.97 | 4.2M |
| 2025-01-20 | 205.00 | 208.55 | 199.00 | 201.24 | 3.4M |
| 2025-01-17 | 202.47 | 209.80 | 199.00 | 204.45 | 2.8M |
| 2025-01-16 | 206.00 | 207.00 | 199.10 | 200.90 | 2.5M |
| 2025-01-15 | 201.69 | 214.79 | 200.52 | 205.81 | 8.4M |
| 2025-01-14 | 199.00 | 202.60 | 193.50 | 200.29 | 3.2M |
| 2025-01-13 | 190.00 | 204.30 | 190.00 | 197.55 | 4.2M |
| 2025-01-10 | 182.00 | 201.00 | 176.99 | 189.64 | 16.0M |
| 2025-01-09 | 209.97 | 211.79 | 191.54 | 196.65 | 2.6M |
| 2025-01-08 | 210.48 | 216.50 | 207.99 | 212.82 | 2.4M |
| 2025-01-07 | 211.00 | 213.00 | 205.00 | 209.55 | 1.7M |
| 2025-01-06 | 218.30 | 220.00 | 210.00 | 211.50 | 2.3M |
| 2025-01-03 | 223.00 | 224.50 | 215.50 | 218.50 | 3.1M |
| 2025-01-02 | 224.00 | 227.80 | 221.51 | 222.90 | 2.7M |
| 2025-01-01 | 222.00 | 226.00 | 216.49 | 223.25 | 4.7M |