117.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 112.00 | 113.00 | 112.00 | 113.00 | 182.5K |
| 09:05 | 113.00 | 113.00 | 113.00 | 113.00 | 0.4K |
| 09:15 | 113.00 | 113.00 | 113.00 | 113.00 | 1.8K |
| 09:25 | 113.00 | 113.00 | 113.00 | 113.00 | 3.7K |
| 09:40 | 113.00 | 113.00 | 113.00 | 113.00 | 0.1K |
| 09:45 | 112.00 | 112.00 | 112.00 | 112.00 | 0.1K |
| 09:50 | 112.00 | 112.00 | 112.00 | 112.00 | 34.1K |
| 09:55 | 112.00 | 112.00 | 112.00 | 112.00 | 0.1K |
| 10:10 | 112.00 | 113.00 | 112.00 | 112.00 | 0.4K |
| 10:15 | 112.00 | 112.00 | 112.00 | 112.00 | 0.3K |
| 10:20 | 112.00 | 113.00 | 112.00 | 113.00 | 0.7K |
| 10:25 | 113.00 | 113.00 | 113.00 | 113.00 | 0.8K |
| 10:35 | 113.00 | 113.00 | 112.00 | 112.00 | 0.8K |
| 10:40 | 112.00 | 112.00 | 112.00 | 112.00 | 0.1K |
| 10:45 | 113.00 | 113.00 | 113.00 | 113.00 | 2.1K |
| 10:50 | 113.00 | 113.00 | 113.00 | 113.00 | 2.3K |
| 11:00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.1K |
| 11:10 | 112.00 | 112.00 | 112.00 | 112.00 | 0.8K |
| 11:15 | 112.00 | 113.00 | 112.00 | 113.00 | 5.0K |
| 11:25 | 113.00 | 113.00 | 112.00 | 112.00 | 0.2K |
| 11:30 | 113.00 | 113.00 | 113.00 | 113.00 | 15.4K |
| 12:30 | 112.00 | 112.00 | 112.00 | 112.00 | 41.4K |
| 12:35 | 113.00 | 113.00 | 113.00 | 113.00 | 0.1K |
| 12:40 | 113.00 | 113.00 | 112.00 | 113.00 | 1.1K |
| 12:45 | 113.00 | 113.00 | 113.00 | 113.00 | 3.0K |
| 12:50 | 113.00 | 113.00 | 112.00 | 112.00 | 4.9K |
| 12:55 | 112.00 | 112.00 | 112.00 | 112.00 | 28.4K |
| 13:00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.5K |
| 13:05 | 113.00 | 113.00 | 113.00 | 113.00 | 25.2K |
| 13:15 | 112.00 | 112.00 | 112.00 | 112.00 | 0.6K |
| 13:20 | 113.00 | 113.00 | 112.00 | 112.00 | 170.0K |
| 13:40 | 112.00 | 112.00 | 112.00 | 112.00 | 0.5K |
| 13:45 | 112.00 | 112.00 | 112.00 | 112.00 | 0.6K |
| 13:50 | 112.00 | 112.00 | 112.00 | 112.00 | 1.0K |
| 13:55 | 112.00 | 112.00 | 112.00 | 112.00 | 2.9K |
| 14:00 | 112.00 | 112.00 | 111.00 | 112.00 | 94.9K |
| 14:05 | 112.00 | 112.00 | 112.00 | 112.00 | 54.5K |
| 14:10 | 112.00 | 112.00 | 112.00 | 112.00 | 66.7K |
| 14:15 | 112.00 | 112.00 | 112.00 | 112.00 | 0.7K |
| 14:20 | 112.00 | 112.00 | 112.00 | 112.00 | 4.0K |
| 14:25 | 112.00 | 112.00 | 112.00 | 112.00 | 0.1K |
| 14:30 | 112.00 | 112.00 | 112.00 | 112.00 | 0.6K |
| 14:35 | 112.00 | 112.00 | 112.00 | 112.00 | 0.2K |
| 15:00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.1K |
| 15:05 | 112.00 | 112.00 | 111.00 | 111.00 | 0.7K |
| 15:10 | 111.00 | 111.00 | 111.00 | 111.00 | 0.1K |
| 15:20 | 111.00 | 112.00 | 111.00 | 112.00 | 0.6K |
| 15:30 | 112.00 | 112.00 | 112.00 | 112.00 | 97.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 115.00 | 117.00 | 115.00 | 117.00 | 0.9M |
| 2025-09-25 | 113.00 | 116.00 | 113.00 | 115.00 | 1.1M |
| 2025-09-24 | 112.00 | 113.00 | 110.00 | 111.00 | 1.2M |
| 2025-09-22 | 112.00 | 113.00 | 111.00 | 112.00 | 0.9M |
| 2025-09-19 | 113.00 | 115.00 | 111.00 | 112.00 | 1.4M |
| 2025-09-18 | 115.00 | 115.00 | 112.00 | 112.00 | 1.2M |
| 2025-09-17 | 114.00 | 115.00 | 111.00 | 112.00 | 1.1M |
| 2025-09-16 | 112.00 | 115.00 | 111.00 | 115.00 | 1.1M |
| 2025-09-12 | 116.00 | 117.00 | 111.00 | 112.00 | 1.5M |
| 2025-09-11 | 118.00 | 119.00 | 115.00 | 115.00 | 1.2M |
| 2025-09-10 | 123.00 | 123.00 | 117.00 | 118.00 | 1.3M |
| 2025-09-09 | 122.00 | 125.00 | 121.00 | 122.00 | 1.6M |
| 2025-09-08 | 126.00 | 127.00 | 121.00 | 121.00 | 1.9M |
| 2025-09-05 | 123.00 | 126.00 | 121.00 | 126.00 | 2.4M |
| 2025-09-04 | 120.00 | 123.00 | 118.00 | 122.00 | 2.8M |
| 2025-09-03 | 113.00 | 117.00 | 113.00 | 117.00 | 1.7M |
| 2025-09-02 | 114.00 | 115.00 | 112.00 | 112.00 | 0.8M |
| 2025-09-01 | 114.00 | 114.00 | 112.00 | 112.00 | 0.7M |
| 2025-08-29 | 114.00 | 116.00 | 113.00 | 114.00 | 0.8M |
| 2025-08-28 | 113.00 | 114.00 | 112.00 | 114.00 | 0.6M |
| 2025-08-27 | 113.00 | 114.00 | 112.00 | 112.00 | 0.5M |
| 2025-08-26 | 114.00 | 116.00 | 112.00 | 114.00 | 1.1M |
| 2025-08-25 | 115.00 | 116.00 | 113.00 | 114.00 | 1.0M |
| 2025-08-22 | 111.00 | 114.00 | 110.00 | 114.00 | 1.3M |
| 2025-08-21 | 113.00 | 113.00 | 110.00 | 110.00 | 0.8M |
| 2025-08-20 | 113.00 | 113.00 | 110.00 | 112.00 | 1.2M |
| 2025-08-19 | 111.00 | 113.00 | 111.00 | 113.00 | 1.0M |
| 2025-08-18 | 112.00 | 113.00 | 111.00 | 111.00 | 0.7M |
| 2025-08-15 | 110.00 | 113.00 | 110.00 | 112.00 | 1.3M |
| 2025-08-14 | 111.00 | 113.00 | 109.00 | 109.00 | 1.3M |
| 2025-08-13 | 111.00 | 112.00 | 108.00 | 111.00 | 1.7M |
| 2025-08-12 | 107.00 | 110.00 | 107.00 | 109.00 | 1.7M |
| 2025-08-08 | 104.00 | 109.00 | 104.00 | 106.00 | 2.5M |
| 2025-08-07 | 102.00 | 106.00 | 101.00 | 106.00 | 2.0M |
| 2025-08-06 | 105.00 | 106.00 | 100.00 | 102.00 | 3.6M |
| 2025-08-05 | 105.00 | 106.00 | 104.00 | 104.00 | 1.1M |
| 2025-08-04 | 104.00 | 105.00 | 103.00 | 105.00 | 0.8M |
| 2025-08-01 | 106.00 | 106.00 | 104.00 | 106.00 | 1.4M |
| 2025-07-31 | 107.00 | 107.00 | 104.00 | 106.00 | 1.4M |
| 2025-07-30 | 105.00 | 107.00 | 105.00 | 107.00 | 0.7M |
| 2025-07-29 | 105.00 | 107.00 | 103.00 | 105.00 | 1.7M |
| 2025-07-28 | 106.00 | 107.00 | 104.00 | 106.00 | 1.3M |
| 2025-07-25 | 106.00 | 108.00 | 105.00 | 105.00 | 1.6M |
| 2025-07-24 | 106.00 | 115.00 | 106.00 | 107.00 | 6.2M |
| 2025-07-23 | 102.00 | 116.00 | 102.00 | 106.00 | 13.0M |
| 2025-07-22 | 101.00 | 102.00 | 100.00 | 100.00 | 0.6M |
| 2025-07-18 | 104.00 | 104.00 | 101.00 | 101.00 | 0.6M |
| 2025-07-17 | 102.00 | 104.00 | 102.00 | 104.00 | 0.5M |
| 2025-07-16 | 105.00 | 106.00 | 103.00 | 103.00 | 0.8M |
| 2025-07-15 | 108.00 | 108.00 | 106.00 | 106.00 | 0.4M |
| 2025-07-14 | 108.00 | 109.00 | 107.00 | 108.00 | 0.8M |
| 2025-07-11 | 107.00 | 108.00 | 106.00 | 107.00 | 0.8M |
| 2025-07-10 | 107.00 | 107.00 | 105.00 | 106.00 | 0.6M |
| 2025-07-09 | 107.00 | 108.00 | 106.00 | 106.00 | 0.5M |
| 2025-07-08 | 105.00 | 107.00 | 104.00 | 105.00 | 0.6M |
| 2025-07-07 | 108.00 | 108.00 | 104.00 | 105.00 | 0.9M |
| 2025-07-04 | 110.00 | 112.00 | 107.00 | 108.00 | 1.1M |
| 2025-07-03 | 104.00 | 111.00 | 104.00 | 110.00 | 3.4M |
| 2025-07-02 | 102.00 | 103.00 | 101.00 | 101.00 | 0.6M |
| 2025-07-01 | 103.00 | 104.00 | 102.00 | 102.00 | 0.3M |
| 2025-06-30 | 104.00 | 105.00 | 102.00 | 104.00 | 0.9M |
| 2025-06-27 | 102.00 | 104.00 | 101.00 | 103.00 | 0.9M |
| 2025-06-26 | 100.00 | 102.00 | 100.00 | 101.00 | 0.5M |
| 2025-06-25 | 101.00 | 101.00 | 99.00 | 100.00 | 0.6M |
| 2025-06-24 | 102.00 | 102.00 | 100.00 | 100.00 | 0.5M |
| 2025-06-23 | 100.00 | 101.00 | 99.00 | 101.00 | 0.5M |
| 2025-06-20 | 101.00 | 102.00 | 100.00 | 101.00 | 0.6M |
| 2025-06-19 | 102.00 | 103.00 | 100.00 | 102.00 | 0.6M |
| 2025-06-18 | 100.00 | 103.00 | 99.00 | 101.00 | 1.1M |
| 2025-06-17 | 102.00 | 102.00 | 100.00 | 100.00 | 0.4M |
| 2025-06-16 | 102.00 | 103.00 | 99.00 | 102.00 | 1.5M |
| 2025-06-13 | 103.00 | 103.00 | 101.00 | 103.00 | 0.9M |
| 2025-06-12 | 104.00 | 105.00 | 103.00 | 103.00 | 0.3M |
| 2025-06-11 | 104.00 | 105.00 | 103.00 | 103.00 | 0.9M |
| 2025-06-10 | 104.00 | 105.00 | 101.00 | 102.00 | 1.0M |
| 2025-06-09 | 103.00 | 104.00 | 101.00 | 103.00 | 0.7M |
| 2025-06-06 | 99.00 | 103.00 | 99.00 | 103.00 | 1.0M |
| 2025-06-05 | 102.00 | 103.00 | 99.00 | 99.00 | 0.7M |
| 2025-06-04 | 102.00 | 103.00 | 101.00 | 102.00 | 0.5M |
| 2025-06-03 | 101.00 | 102.00 | 99.00 | 102.00 | 0.9M |
| 2025-06-02 | 102.00 | 102.00 | 100.00 | 102.00 | 0.5M |
| 2025-05-30 | 101.00 | 104.00 | 101.00 | 102.00 | 0.7M |
| 2025-05-29 | 101.00 | 103.00 | 100.00 | 101.00 | 0.8M |
| 2025-05-28 | 102.00 | 102.00 | 99.00 | 101.00 | 0.7M |
| 2025-05-27 | 99.00 | 101.00 | 99.00 | 100.00 | 0.6M |
| 2025-05-26 | 98.00 | 99.00 | 98.00 | 99.00 | 0.3M |
| 2025-05-23 | 97.00 | 99.00 | 96.00 | 97.00 | 1.2M |
| 2025-05-22 | 97.00 | 98.00 | 96.00 | 96.00 | 0.6M |
| 2025-05-21 | 97.00 | 99.00 | 96.00 | 97.00 | 0.8M |
| 2025-05-20 | 96.00 | 98.00 | 95.00 | 96.00 | 1.2M |
| 2025-05-19 | 98.00 | 99.00 | 95.00 | 97.00 | 1.7M |
| 2025-05-16 | 101.00 | 101.00 | 99.00 | 99.00 | 0.5M |
| 2025-05-15 | 100.00 | 102.00 | 99.00 | 101.00 | 0.8M |
| 2025-05-14 | 102.00 | 102.00 | 100.00 | 102.00 | 0.7M |
| 2025-05-13 | 105.00 | 107.00 | 103.00 | 103.00 | 0.9M |
| 2025-05-12 | 103.00 | 105.00 | 102.00 | 104.00 | 0.5M |
| 2025-05-09 | 102.00 | 104.00 | 102.00 | 102.00 | 1.0M |
| 2025-05-08 | 101.00 | 102.00 | 100.00 | 102.00 | 0.7M |
| 2025-05-07 | 102.00 | 103.00 | 100.00 | 101.00 | 0.6M |
| 2025-05-02 | 103.00 | 104.00 | 101.00 | 102.00 | 0.6M |
| 2025-05-01 | 103.00 | 104.00 | 101.00 | 102.00 | 0.8M |
| 2025-04-30 | 104.00 | 105.00 | 101.00 | 103.00 | 0.9M |
| 2025-04-28 | 103.00 | 106.00 | 102.00 | 103.00 | 1.3M |
| 2025-04-25 | 100.00 | 103.00 | 99.00 | 103.00 | 0.7M |
| 2025-04-24 | 102.00 | 103.00 | 99.00 | 101.00 | 0.9M |
| 2025-04-23 | 101.00 | 103.00 | 100.00 | 101.00 | 0.8M |
| 2025-04-22 | 99.00 | 101.00 | 97.00 | 100.00 | 0.8M |
| 2025-04-21 | 99.00 | 101.00 | 98.00 | 99.00 | 1.1M |
| 2025-04-18 | 92.00 | 99.00 | 92.00 | 98.00 | 2.1M |
| 2025-04-17 | 89.00 | 91.00 | 88.00 | 90.00 | 0.8M |
| 2025-04-16 | 93.00 | 94.00 | 88.00 | 89.00 | 2.3M |
| 2025-04-15 | 96.00 | 100.00 | 88.00 | 92.00 | 4.6M |
| 2025-04-14 | 95.00 | 96.00 | 93.00 | 94.00 | 1.3M |
| 2025-04-11 | 90.00 | 94.00 | 89.00 | 94.00 | 1.3M |
| 2025-04-10 | 98.00 | 98.00 | 92.00 | 93.00 | 2.0M |
| 2025-04-09 | 90.00 | 90.00 | 84.00 | 88.00 | 2.3M |
| 2025-04-08 | 88.00 | 95.00 | 88.00 | 93.00 | 1.8M |
| 2025-04-07 | 83.00 | 87.00 | 82.00 | 83.00 | 3.6M |
| 2025-04-04 | 98.00 | 106.00 | 87.00 | 95.00 | 10.6M |
| 2025-04-03 | 102.00 | 104.00 | 100.00 | 102.00 | 2.3M |
| 2025-04-02 | 107.00 | 107.00 | 105.00 | 105.00 | 0.9M |
| 2025-04-01 | 109.00 | 109.00 | 106.00 | 107.00 | 1.2M |
| 2025-03-31 | 111.00 | 111.00 | 107.00 | 107.00 | 1.6M |
| 2025-03-28 | 115.00 | 115.00 | 111.00 | 112.00 | 1.4M |
| 2025-03-27 | 117.00 | 118.00 | 113.00 | 116.00 | 1.4M |
| 2025-03-26 | 118.00 | 120.00 | 117.00 | 118.00 | 0.8M |
| 2025-03-25 | 117.00 | 118.00 | 116.00 | 118.00 | 0.9M |
| 2025-03-24 | 119.00 | 119.00 | 115.00 | 116.00 | 1.0M |
| 2025-03-21 | 120.00 | 121.00 | 118.00 | 119.00 | 1.0M |
| 2025-03-19 | 121.00 | 122.00 | 120.00 | 120.00 | 0.7M |
| 2025-03-18 | 120.00 | 125.00 | 120.00 | 121.00 | 1.9M |
| 2025-03-17 | 119.00 | 120.00 | 118.00 | 118.00 | 0.6M |
| 2025-03-14 | 120.00 | 121.00 | 118.00 | 118.00 | 1.1M |
| 2025-03-13 | 120.00 | 122.00 | 119.00 | 121.00 | 1.3M |
| 2025-03-12 | 119.00 | 121.00 | 119.00 | 120.00 | 0.8M |
| 2025-03-11 | 118.00 | 120.00 | 116.00 | 119.00 | 1.3M |
| 2025-03-10 | 118.00 | 120.00 | 117.00 | 120.00 | 1.0M |
| 2025-03-07 | 116.00 | 118.00 | 114.00 | 117.00 | 0.8M |
| 2025-03-06 | 118.00 | 121.00 | 116.00 | 118.00 | 1.7M |
| 2025-03-05 | 114.00 | 119.00 | 113.00 | 116.00 | 2.3M |
| 2025-03-04 | 112.00 | 114.00 | 111.00 | 114.00 | 1.4M |
| 2025-03-03 | 115.00 | 116.00 | 112.00 | 114.00 | 1.0M |
| 2025-02-28 | 116.00 | 116.00 | 111.00 | 113.00 | 1.8M |
| 2025-02-27 | 114.00 | 119.00 | 114.00 | 117.00 | 1.1M |
| 2025-02-26 | 114.00 | 115.00 | 111.00 | 113.00 | 1.3M |
| 2025-02-25 | 115.00 | 117.00 | 114.00 | 115.00 | 0.4M |
| 2025-02-21 | 116.00 | 118.00 | 115.00 | 116.00 | 0.7M |
| 2025-02-20 | 118.00 | 119.00 | 116.00 | 118.00 | 0.9M |
| 2025-02-19 | 118.00 | 124.00 | 118.00 | 120.00 | 1.3M |
| 2025-02-18 | 115.00 | 118.00 | 113.00 | 117.00 | 1.2M |
| 2025-02-17 | 117.00 | 117.00 | 114.00 | 114.00 | 0.8M |
| 2025-02-14 | 116.00 | 121.00 | 114.00 | 115.00 | 2.0M |
| 2025-02-13 | 115.00 | 116.00 | 113.00 | 116.00 | 1.0M |
| 2025-02-12 | 116.00 | 116.00 | 112.00 | 114.00 | 1.4M |
| 2025-02-10 | 113.00 | 117.00 | 113.00 | 115.00 | 1.2M |
| 2025-02-07 | 111.00 | 114.00 | 111.00 | 114.00 | 0.9M |
| 2025-02-06 | 113.00 | 114.00 | 111.00 | 111.00 | 1.1M |
| 2025-02-05 | 111.00 | 117.00 | 111.00 | 114.00 | 1.4M |
| 2025-02-04 | 108.00 | 113.00 | 107.00 | 110.00 | 1.4M |
| 2025-02-03 | 111.00 | 111.00 | 107.00 | 107.00 | 1.9M |
| 2025-01-31 | 114.00 | 114.00 | 112.00 | 113.00 | 0.6M |
| 2025-01-30 | 112.00 | 114.00 | 111.00 | 114.00 | 0.7M |
| 2025-01-29 | 114.00 | 114.00 | 112.00 | 113.00 | 1.1M |
| 2025-01-28 | 113.00 | 115.00 | 113.00 | 114.00 | 1.1M |
| 2025-01-27 | 111.00 | 115.00 | 111.00 | 113.00 | 1.2M |
| 2025-01-24 | 110.00 | 113.00 | 109.00 | 110.00 | 1.0M |
| 2025-01-23 | 112.00 | 112.00 | 110.00 | 110.00 | 0.5M |
| 2025-01-22 | 111.00 | 112.00 | 110.00 | 112.00 | 0.8M |
| 2025-01-21 | 109.00 | 111.00 | 108.00 | 111.00 | 1.1M |
| 2025-01-20 | 105.00 | 109.00 | 104.00 | 108.00 | 1.1M |
| 2025-01-17 | 104.00 | 105.00 | 102.00 | 103.00 | 1.8M |
| 2025-01-16 | 109.00 | 109.00 | 105.00 | 105.00 | 1.6M |
| 2025-01-15 | 109.00 | 110.00 | 108.00 | 109.00 | 1.0M |
| 2025-01-14 | 110.00 | 110.00 | 107.00 | 108.00 | 1.6M |
| 2025-01-10 | 113.00 | 114.00 | 111.00 | 111.00 | 1.4M |
| 2025-01-09 | 115.00 | 115.00 | 112.00 | 113.00 | 0.9M |
| 2025-01-08 | 114.00 | 117.00 | 114.00 | 114.00 | 1.3M |
| 2025-01-07 | 114.00 | 115.00 | 113.00 | 115.00 | 1.1M |
| 2025-01-06 | 116.00 | 116.00 | 112.00 | 113.00 | 1.3M |