Amundi PEA Nasdaq-100 UCITS ETF Acc (PUST)

PUST
🏛️ フランス →
83.69
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:04 84.26 84.27 84.23 84.23 2.3K
09:05 84.27 84.27 84.24 84.24 0.0K
09:07 84.25 84.25 84.22 84.22 0.4K
09:08 84.22 84.22 84.18 84.18 0.1K
09:09 84.21 84.21 84.21 84.21 0.1K
09:10 84.20 84.24 84.20 84.24 0.3K
09:11 84.24 84.25 84.24 84.25 0.0K
09:12 84.26 84.26 84.26 84.26 0.0K
09:13 84.26 84.26 84.24 84.26 0.2K
09:14 84.26 84.26 84.26 84.26 0.0K
09:15 84.30 84.30 84.24 84.26 0.0K
09:16 84.26 84.27 84.26 84.27 0.0K
09:17 84.23 84.28 84.23 84.28 0.1K
09:18 84.26 84.26 84.26 84.26 0.0K
09:20 84.29 84.30 84.29 84.30 0.2K
09:21 84.27 84.29 84.27 84.29 0.2K
09:22 84.28 84.28 84.28 84.28 0.1K
09:24 84.29 84.29 84.25 84.25 0.0K
09:25 84.27 84.27 84.26 84.26 0.2K
09:26 84.24 84.26 84.24 84.25 0.1K
09:27 84.27 84.27 84.27 84.27 0.0K
09:28 84.24 84.25 84.24 84.25 0.1K
09:29 84.25 84.25 84.25 84.25 0.1K
09:30 84.18 84.18 84.18 84.18 0.0K
09:31 84.20 84.20 84.17 84.17 0.2K
09:32 84.20 84.20 84.20 84.20 0.0K
09:33 84.20 84.20 84.19 84.19 0.0K
09:34 84.19 84.21 84.19 84.21 0.0K
09:35 84.18 84.24 84.18 84.24 0.0K
09:36 84.25 84.25 84.24 84.24 0.0K
09:37 84.22 84.22 84.22 84.22 0.0K
09:38 84.21 84.23 84.21 84.23 0.4K
09:39 84.24 84.24 84.24 84.24 0.1K
09:40 84.22 84.25 84.22 84.25 0.0K
09:41 84.25 84.25 84.25 84.25 0.0K
09:42 84.25 84.25 84.22 84.24 0.0K
09:43 84.25 84.25 84.25 84.25 0.1K
09:45 84.26 84.26 84.25 84.25 0.0K
09:46 84.26 84.26 84.22 84.22 0.1K
09:47 84.25 84.25 84.24 84.25 0.1K
09:48 84.24 84.28 84.24 84.28 0.1K
09:49 84.29 84.29 84.23 84.23 0.1K
09:51 84.22 84.25 84.22 84.25 0.0K
09:52 84.25 84.25 84.25 84.25 0.0K
09:53 84.22 84.25 84.22 84.25 0.0K
09:54 84.26 84.26 84.26 84.26 0.0K
09:55 84.26 84.26 84.26 84.26 0.0K
09:56 84.25 84.26 84.25 84.26 0.1K
09:57 84.25 84.26 84.25 84.26 0.1K
09:58 84.27 84.27 84.26 84.26 0.1K
09:59 84.28 84.28 84.28 84.28 0.0K
10:00 84.27 84.28 84.27 84.28 0.1K
10:03 84.29 84.29 84.28 84.28 0.0K
10:04 84.25 84.25 84.25 84.25 0.1K
10:05 84.30 84.30 84.30 84.30 0.0K
10:06 84.30 84.30 84.30 84.30 0.0K
10:08 84.31 84.31 84.31 84.31 0.1K
10:09 84.35 84.35 84.35 84.35 0.0K
10:10 84.34 84.34 84.34 84.34 0.0K
10:11 84.34 84.34 84.33 84.33 0.5K
10:12 84.33 84.33 84.30 84.30 0.8K
10:13 84.31 84.34 84.31 84.34 0.1K
10:14 84.32 84.32 84.32 84.32 0.0K
10:15 84.34 84.34 84.34 84.34 0.0K
10:16 84.34 84.34 84.34 84.34 0.0K
10:17 84.34 84.34 84.34 84.34 0.1K
10:18 84.34 84.34 84.34 84.34 0.0K
10:20 84.34 84.34 84.34 84.34 0.0K
10:21 84.32 84.33 84.32 84.33 0.0K
10:22 84.32 84.32 84.32 84.32 0.0K
10:23 84.32 84.32 84.32 84.32 0.1K
10:25 84.33 84.33 84.32 84.32 0.0K
10:26 84.29 84.31 84.29 84.31 0.2K
10:27 84.30 84.30 84.30 84.30 0.0K
10:29 84.30 84.30 84.30 84.30 0.0K
10:30 84.29 84.29 84.29 84.29 0.0K
10:31 84.29 84.29 84.29 84.29 0.1K
10:33 84.26 84.26 84.26 84.26 0.0K
10:34 84.26 84.27 84.26 84.27 0.0K
10:35 84.27 84.27 84.27 84.27 0.0K
10:36 84.27 84.27 84.27 84.27 0.1K
10:37 84.30 84.30 84.30 84.30 0.0K
10:38 84.30 84.30 84.30 84.30 0.0K
10:39 84.28 84.28 84.28 84.28 0.1K
10:40 84.28 84.28 84.25 84.25 0.0K
10:41 84.24 84.28 84.24 84.25 0.1K
10:42 84.25 84.25 84.25 84.25 0.0K
10:43 84.26 84.26 84.22 84.22 0.3K
10:45 84.23 84.23 84.23 84.23 0.0K
10:47 84.23 84.23 84.23 84.23 0.0K
10:48 84.23 84.23 84.23 84.23 0.1K
10:49 84.23 84.23 84.22 84.22 0.0K
10:50 84.20 84.21 84.20 84.20 0.3K
10:51 84.19 84.19 84.19 84.19 0.0K
10:53 84.16 84.21 84.16 84.21 0.0K
10:54 84.21 84.21 84.21 84.21 0.0K
10:55 84.20 84.20 84.20 84.20 0.1K
10:59 84.20 84.20 84.20 84.20 0.0K
11:01 84.19 84.19 84.16 84.16 0.1K
11:02 84.18 84.19 84.18 84.18 0.1K
11:03 84.18 84.18 84.18 84.18 0.0K
11:04 84.19 84.19 84.19 84.19 0.0K
11:07 84.18 84.18 84.18 84.18 0.1K
11:08 84.19 84.19 84.19 84.19 0.0K
11:09 84.19 84.19 84.19 84.19 0.0K
11:10 84.19 84.19 84.19 84.19 0.0K
11:12 84.19 84.19 84.18 84.18 0.0K
11:13 84.19 84.19 84.19 84.19 0.0K
11:14 84.18 84.18 84.18 84.18 0.1K
11:15 84.18 84.18 84.18 84.18 0.1K
11:16 84.17 84.17 84.17 84.17 0.0K
11:17 84.18 84.18 84.17 84.17 0.0K
11:19 84.17 84.17 84.17 84.17 0.0K
11:20 84.17 84.17 84.17 84.17 0.2K
11:21 84.15 84.15 84.14 84.14 0.2K
11:22 84.14 84.14 84.14 84.14 0.0K
11:23 84.14 84.14 84.14 84.14 0.0K
11:24 84.10 84.14 84.10 84.14 0.1K
11:25 84.14 84.14 84.14 84.14 0.0K
11:26 84.13 84.13 84.13 84.13 0.0K
11:27 84.13 84.13 84.13 84.13 0.1K
11:28 84.13 84.13 84.13 84.13 0.0K
11:29 84.13 84.13 84.13 84.13 0.0K
11:30 84.13 84.13 84.13 84.13 0.0K
11:31 84.12 84.12 84.12 84.12 0.0K
11:32 84.15 84.15 84.15 84.15 0.0K
11:33 84.12 84.16 84.12 84.16 0.0K
11:34 84.12 84.12 84.12 84.12 0.0K
11:35 84.16 84.17 84.16 84.17 0.0K
11:36 84.17 84.17 84.17 84.17 0.4K
11:38 84.15 84.15 84.15 84.15 0.0K
11:39 84.18 84.18 84.18 84.18 0.0K
11:41 84.15 84.15 84.15 84.15 0.1K
11:42 84.19 84.19 84.19 84.19 0.0K
11:43 84.17 84.17 84.17 84.17 0.0K
11:44 84.16 84.16 84.16 84.16 0.1K
11:47 84.21 84.21 84.21 84.21 0.2K
11:48 84.21 84.21 84.21 84.21 0.0K
11:49 84.21 84.21 84.21 84.21 0.0K
11:50 84.20 84.20 84.20 84.20 0.0K
11:51 84.17 84.17 84.17 84.17 0.0K
11:56 84.21 84.21 84.21 84.21 0.1K
11:57 84.18 84.22 84.18 84.22 0.4K
11:58 84.23 84.23 84.18 84.18 0.0K
11:59 84.23 84.23 84.23 84.23 0.1K
12:00 84.23 84.23 84.19 84.23 0.0K
12:01 84.22 84.22 84.22 84.22 0.0K
12:03 84.22 84.22 84.22 84.22 0.2K
12:04 84.23 84.23 84.23 84.23 0.0K
12:05 84.21 84.21 84.21 84.21 0.1K
12:06 84.25 84.25 84.25 84.25 0.1K
12:07 84.25 84.25 84.25 84.25 0.1K
12:08 84.22 84.25 84.22 84.24 0.0K
12:09 84.24 84.24 84.24 84.24 0.0K
12:10 84.21 84.22 84.20 84.20 0.3K
12:11 84.21 84.21 84.21 84.21 0.0K
12:12 84.18 84.18 84.18 84.18 0.0K
12:13 84.21 84.21 84.21 84.21 0.0K
12:14 84.19 84.19 84.17 84.19 0.0K
12:15 84.19 84.19 84.19 84.19 0.0K
12:16 84.18 84.18 84.18 84.18 0.0K
12:18 84.19 84.19 84.19 84.19 0.0K
12:19 84.18 84.18 84.18 84.18 0.0K
12:20 84.20 84.20 84.20 84.20 0.0K
12:21 84.20 84.21 84.20 84.21 0.0K
12:22 84.21 84.21 84.21 84.21 0.0K
12:24 84.23 84.23 84.23 84.23 0.0K
12:25 84.23 84.23 84.23 84.23 0.0K
12:26 84.24 84.24 84.24 84.24 0.0K
12:27 84.24 84.24 84.21 84.24 0.0K
12:28 84.23 84.24 84.23 84.24 0.0K
12:29 84.21 84.21 84.21 84.21 0.1K
12:30 84.24 84.24 84.24 84.24 0.0K
12:31 84.24 84.24 84.20 84.20 0.1K
12:32 84.21 84.24 84.21 84.24 0.0K
12:34 84.23 84.23 84.23 84.23 0.0K
12:35 84.23 84.23 84.23 84.23 0.0K
12:36 84.19 84.23 84.19 84.23 0.0K
12:37 84.23 84.23 84.20 84.20 0.0K
12:38 84.21 84.21 84.21 84.21 0.0K
12:39 84.21 84.21 84.21 84.21 0.2K
12:42 84.24 84.24 84.24 84.24 0.0K
12:44 84.24 84.24 84.24 84.24 0.0K
12:45 84.24 84.24 84.24 84.24 0.0K
12:48 84.23 84.23 84.23 84.23 0.0K
12:49 84.23 84.23 84.23 84.23 0.0K
12:50 84.23 84.23 84.23 84.23 0.0K
12:51 84.23 84.23 84.23 84.23 0.0K
12:52 84.23 84.23 84.23 84.23 0.0K
12:56 84.21 84.24 84.21 84.24 0.0K
12:57 84.24 84.24 84.24 84.24 0.0K
12:58 84.24 84.24 84.23 84.23 0.0K
12:59 84.21 84.21 84.21 84.21 0.0K
13:00 84.21 84.22 84.21 84.22 0.5K
13:02 84.21 84.21 84.20 84.21 0.0K
13:03 84.19 84.19 84.19 84.19 0.0K
13:04 84.20 84.20 84.18 84.18 0.0K
13:05 84.20 84.20 84.20 84.20 0.0K
13:06 84.15 84.15 84.15 84.15 0.1K
13:07 84.14 84.17 84.14 84.14 0.0K
13:08 84.14 84.15 84.14 84.15 0.0K
13:10 84.17 84.17 84.17 84.17 0.1K
13:11 84.16 84.17 84.16 84.17 0.0K
13:12 84.15 84.15 84.15 84.15 0.0K
13:13 84.15 84.15 84.15 84.15 0.0K
13:14 84.15 84.15 84.15 84.15 0.0K
13:15 84.15 84.15 84.15 84.15 0.0K
13:20 84.19 84.19 84.19 84.19 0.0K
13:22 84.19 84.19 84.15 84.15 0.0K
13:23 84.18 84.18 84.18 84.18 0.0K
13:24 84.18 84.18 84.18 84.18 0.0K
13:25 84.18 84.18 84.18 84.18 0.1K
13:26 84.18 84.18 84.18 84.18 0.0K
13:27 84.19 84.19 84.19 84.19 0.0K
13:28 84.15 84.20 84.15 84.20 0.0K
13:29 84.21 84.21 84.21 84.21 0.0K
13:30 84.21 84.21 84.21 84.21 0.0K
13:32 84.21 84.21 84.21 84.21 0.0K
13:33 84.22 84.23 84.22 84.23 0.0K
13:35 84.22 84.22 84.18 84.18 0.1K
13:36 84.20 84.20 84.20 84.20 0.0K
13:38 84.20 84.20 84.20 84.20 0.0K
13:39 84.19 84.19 84.19 84.19 0.0K
13:41 84.19 84.19 84.19 84.19 0.0K
13:42 84.20 84.20 84.20 84.20 0.0K
13:43 84.19 84.19 84.19 84.19 0.3K
13:44 84.21 84.21 84.20 84.20 0.1K
13:45 84.18 84.18 84.18 84.18 0.0K
13:46 84.20 84.20 84.20 84.20 0.0K
13:47 84.22 84.22 84.22 84.22 0.0K
13:48 84.22 84.23 84.22 84.23 1.7K
13:49 84.22 84.22 84.22 84.22 0.0K
13:50 84.21 84.22 84.21 84.22 0.0K
13:51 84.22 84.22 84.22 84.22 0.0K
13:52 84.24 84.24 84.24 84.24 0.0K
13:53 84.24 84.24 84.24 84.24 0.0K
13:55 84.22 84.22 84.22 84.22 0.0K
13:57 84.25 84.25 84.25 84.25 0.0K
13:58 84.25 84.25 84.25 84.25 0.0K
13:59 84.26 84.26 84.26 84.26 0.0K
14:00 84.25 84.25 84.25 84.25 0.0K
14:01 84.24 84.24 84.24 84.24 0.0K
14:02 84.23 84.23 84.23 84.23 0.0K
14:03 84.23 84.23 84.23 84.23 0.0K
14:05 84.21 84.21 84.20 84.20 0.0K
14:06 84.18 84.18 84.18 84.18 0.1K
14:08 84.22 84.22 84.22 84.22 0.0K
14:10 84.23 84.23 84.23 84.23 0.0K
14:12 84.26 84.26 84.26 84.26 0.0K
14:13 84.26 84.26 84.26 84.26 0.5K
14:14 84.28 84.28 84.28 84.28 0.0K
14:15 84.27 84.27 84.27 84.27 0.0K
14:16 84.28 84.28 84.28 84.28 0.0K
14:17 84.26 84.26 84.26 84.26 0.0K
14:18 84.27 84.27 84.27 84.27 0.0K
14:19 84.28 84.28 84.28 84.28 0.0K
14:20 84.28 84.28 84.28 84.28 0.0K
14:21 84.28 84.28 84.28 84.28 0.0K
14:22 84.28 84.28 84.28 84.28 0.0K
14:23 84.28 84.28 84.28 84.28 0.0K
14:24 84.28 84.29 84.28 84.29 0.1K
14:26 84.30 84.30 84.29 84.29 0.1K
14:27 84.29 84.29 84.29 84.29 0.0K
14:28 84.27 84.27 84.25 84.25 1.2K
14:30 84.27 84.27 84.27 84.27 0.0K
14:32 84.23 84.24 84.23 84.24 0.1K
14:33 84.25 84.25 84.25 84.25 0.0K
14:35 84.25 84.25 84.25 84.25 0.0K
14:36 84.24 84.24 84.24 84.24 0.2K
14:37 84.24 84.24 84.24 84.24 0.0K
14:38 84.23 84.23 84.23 84.23 0.0K
14:39 84.21 84.24 84.21 84.24 0.1K
14:40 84.24 84.24 84.24 84.24 0.0K
14:41 84.24 84.26 84.24 84.26 0.0K
14:43 84.25 84.28 84.25 84.28 0.0K
14:44 84.27 84.27 84.27 84.27 0.0K
14:45 84.27 84.27 84.27 84.27 0.0K
14:46 84.27 84.27 84.27 84.27 0.0K
14:47 84.27 84.27 84.27 84.27 0.0K
14:48 84.23 84.23 84.23 84.23 0.0K
14:50 84.21 84.24 84.21 84.24 0.0K
14:51 84.23 84.23 84.23 84.23 0.0K
14:52 84.23 84.23 84.23 84.23 0.0K
14:53 84.25 84.25 84.25 84.25 0.0K
14:54 84.25 84.25 84.25 84.25 0.0K
14:55 84.22 84.25 84.22 84.25 0.0K
14:56 84.25 84.25 84.25 84.25 0.0K
14:57 84.24 84.24 84.24 84.24 0.0K
14:58 84.25 84.25 84.25 84.25 0.0K
14:59 84.22 84.22 84.21 84.21 0.0K
15:00 84.23 84.23 84.20 84.20 0.1K
15:01 84.22 84.22 84.20 84.20 0.0K
15:03 84.20 84.20 84.20 84.20 0.0K
15:04 84.20 84.20 84.20 84.20 0.0K
15:05 84.19 84.19 84.19 84.19 0.0K
15:06 84.20 84.20 84.20 84.20 0.0K
15:07 84.20 84.20 84.20 84.20 0.0K
15:08 84.20 84.21 84.17 84.21 0.1K
15:09 84.21 84.21 84.21 84.21 0.0K
15:10 84.21 84.21 84.21 84.21 0.0K
15:11 84.23 84.23 84.23 84.23 0.0K
15:12 84.24 84.24 84.24 84.24 0.0K
15:14 84.20 84.20 84.20 84.20 0.0K
15:15 84.18 84.20 84.18 84.20 0.0K
15:16 84.21 84.21 84.21 84.21 0.0K
15:18 84.21 84.21 84.21 84.21 0.0K
15:19 84.21 84.21 84.21 84.21 0.0K
15:21 84.20 84.20 84.20 84.20 0.1K
15:24 84.23 84.23 84.23 84.23 0.0K
15:28 84.22 84.22 84.22 84.22 0.0K
15:29 84.22 84.22 84.22 84.22 0.0K
15:30 84.22 84.22 84.22 84.22 0.0K
15:31 84.24 84.24 84.19 84.19 0.1K
15:32 84.22 84.22 84.22 84.22 0.0K
15:33 84.23 84.23 84.20 84.23 0.1K
15:34 84.26 84.26 84.20 84.20 0.6K
15:36 84.16 84.19 84.16 84.19 0.1K
15:37 84.17 84.17 84.17 84.17 0.0K
15:38 84.14 84.18 84.14 84.18 0.0K
15:39 84.21 84.21 84.20 84.20 0.1K
15:40 84.19 84.19 84.14 84.14 0.1K
15:41 84.11 84.11 84.10 84.10 0.1K
15:42 84.12 84.12 84.12 84.12 0.0K
15:43 84.09 84.09 84.09 84.09 0.0K
15:44 84.11 84.11 84.11 84.11 0.0K
15:45 84.09 84.09 84.05 84.05 0.1K
15:46 84.09 84.10 84.09 84.10 0.1K
15:47 84.05 84.05 84.05 84.05 0.0K
15:48 84.14 84.14 84.14 84.14 0.0K
15:50 84.10 84.15 84.10 84.15 0.0K
15:51 84.11 84.18 84.11 84.17 0.1K
15:52 84.20 84.20 84.17 84.17 0.1K
15:53 84.17 84.19 84.17 84.19 0.1K
15:54 84.14 84.14 84.12 84.12 0.1K
15:55 84.08 84.08 84.08 84.08 0.0K
15:56 84.04 84.04 84.02 84.04 0.2K
15:57 84.05 84.05 84.04 84.04 0.0K
15:58 84.03 84.03 83.97 83.97 1.2K
16:00 83.96 83.96 83.95 83.95 0.6K
16:02 84.01 84.01 84.01 84.01 0.0K
16:03 84.03 84.03 84.01 84.01 0.0K
16:04 83.99 84.00 83.98 84.00 0.1K
16:06 84.08 84.08 84.06 84.06 0.1K
16:07 84.04 84.04 84.04 84.04 0.0K
16:08 84.05 84.06 84.04 84.04 0.0K
16:09 84.06 84.06 84.06 84.06 0.0K
16:10 84.01 84.01 84.01 84.01 0.0K
16:11 84.06 84.06 84.06 84.06 0.0K
16:12 84.03 84.03 84.03 84.03 0.2K
16:13 83.99 84.02 83.99 84.02 0.3K
16:14 84.05 84.06 84.05 84.06 0.0K
16:16 84.03 84.03 84.03 84.03 0.0K
16:18 84.06 84.08 84.06 84.08 0.2K
16:19 84.06 84.06 84.03 84.03 0.1K
16:20 84.06 84.06 84.06 84.06 0.0K
16:21 84.06 84.06 84.06 84.06 0.0K
16:23 84.06 84.06 84.06 84.06 0.1K
16:24 84.06 84.06 84.06 84.06 0.0K
16:25 84.00 84.02 84.00 84.02 0.1K
16:27 84.08 84.09 84.08 84.09 0.0K
16:29 84.09 84.09 84.09 84.09 0.0K
16:30 84.08 84.08 84.08 84.08 0.0K
16:31 84.10 84.10 84.10 84.10 0.0K
16:32 84.10 84.10 84.10 84.10 0.0K
16:33 84.06 84.06 84.02 84.02 0.1K
16:34 84.06 84.06 84.06 84.06 0.0K
16:37 84.08 84.08 84.05 84.05 0.0K
16:39 84.09 84.09 84.09 84.09 0.0K
16:40 84.05 84.05 84.05 84.05 0.0K
16:41 84.09 84.12 84.09 84.12 0.0K
16:42 84.09 84.10 84.09 84.10 0.0K
16:44 84.03 84.04 84.03 84.04 0.1K
16:45 84.04 84.04 84.04 84.04 0.0K
16:46 84.04 84.04 84.02 84.02 0.2K
16:47 84.02 84.05 84.02 84.03 0.0K
16:49 84.05 84.05 84.05 84.05 0.1K
16:51 84.06 84.06 84.06 84.06 0.0K
16:52 84.06 84.06 84.06 84.06 0.0K
16:53 84.06 84.06 84.06 84.06 0.0K
16:54 84.07 84.07 84.07 84.07 0.0K
16:55 84.09 84.10 84.09 84.10 0.0K
16:56 84.09 84.09 84.09 84.09 0.0K
16:57 84.08 84.08 84.08 84.08 0.0K
16:59 84.05 84.05 84.05 84.05 0.0K
17:00 84.06 84.06 84.06 84.06 0.0K
17:01 84.02 84.02 84.00 84.00 0.0K
17:02 83.99 83.99 83.98 83.98 0.1K
17:03 84.00 84.00 84.00 84.00 0.0K
17:04 84.04 84.05 84.04 84.05 0.0K
17:06 84.04 84.04 84.04 84.04 0.0K
17:08 84.05 84.05 84.05 84.05 0.0K
17:09 84.07 84.07 84.07 84.07 0.0K
17:11 84.09 84.09 84.09 84.09 0.0K
17:12 84.09 84.12 84.09 84.12 0.0K
17:13 84.12 84.13 84.12 84.13 0.0K
17:14 84.13 84.13 84.13 84.13 0.0K
17:15 84.13 84.13 84.09 84.09 0.0K
17:16 84.12 84.12 84.12 84.12 0.1K
17:17 84.11 84.12 84.11 84.12 0.0K
17:18 84.13 84.13 84.13 84.13 0.2K
17:19 84.13 84.13 84.13 84.13 0.0K
17:20 84.13 84.13 84.08 84.08 0.0K
17:22 84.11 84.11 84.11 84.11 0.0K
17:24 84.12 84.14 84.12 84.14 0.0K
17:25 84.11 84.11 84.11 84.11 0.0K
17:28 84.08 84.08 84.08 84.08 0.0K
17:35 84.10 84.10 84.10 84.10 1.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 83.87 84.27 83.41 83.69 0.0M
2025-09-25 83.66 83.96 83.01 83.96 0.0M
2025-09-24 83.84 84.30 83.74 83.85 0.0M
2025-09-23 84.26 84.35 83.95 84.10 0.0M
2025-09-22 83.97 84.17 83.48 84.02 0.0M
2025-09-19 83.32 83.84 83.20 83.66 0.0M
2025-09-18 82.89 83.66 82.69 83.57 0.0M
2025-09-17 82.23 82.35 81.80 81.84 0.0M
2025-09-16 82.82 82.98 82.17 82.21 0.0M
2025-09-15 82.56 82.78 82.18 82.67 0.0M
2025-09-12 82.00 82.46 81.94 82.42 0.0M
2025-09-11 82.00 82.30 81.70 82.09 0.0M
2025-09-10 82.01 82.22 81.73 81.80 0.0M
2025-09-09 81.23 81.48 81.05 81.21 0.1M
2025-09-08 81.21 81.52 81.06 81.42 0.0M
2025-09-05 81.57 81.69 80.25 80.61 0.0M
2025-09-04 80.70 81.06 80.54 80.96 0.0M
2025-09-03 80.41 80.75 80.30 80.33 0.0M
2025-09-02 80.23 80.35 79.18 79.30 0.1M
2025-09-01 80.14 80.43 80.07 80.41 0.0M
2025-08-29 81.42 81.45 80.12 80.31 0.0M
2025-08-28 81.20 81.50 80.86 81.31 0.0M
2025-08-27 81.30 81.59 81.11 81.29 0.0M
2025-08-26 80.73 80.85 80.41 80.65 0.0M
2025-08-25 80.35 80.83 80.15 80.81 0.0M
2025-08-22 79.91 80.89 79.90 80.67 0.0M
2025-08-21 80.32 80.38 79.69 80.18 0.0M
2025-08-20 80.38 80.50 78.93 79.67 0.0M
2025-08-19 81.36 81.50 80.58 80.83 0.0M
2025-08-18 81.42 81.56 81.22 81.31 0.0M
2025-08-15 82.01 82.02 81.18 81.27 0.0M
2025-08-14 81.78 82.25 81.48 81.95 0.0M
2025-08-13 81.91 82.16 81.50 81.61 0.0M
2025-08-12 81.35 81.76 80.98 81.56 0.0M
2025-08-11 81.39 81.84 81.14 81.73 0.0M
2025-08-08 80.66 81.23 80.59 80.98 0.0M
2025-08-07 80.31 81.16 80.27 80.73 0.0M
2025-08-06 80.01 80.10 79.50 80.06 0.0M
2025-08-05 80.79 80.96 79.82 79.83 0.0M
2025-08-04 79.27 80.21 79.27 80.12 0.1M
2025-08-01 81.19 81.22 78.51 79.15 0.1M
2025-07-31 82.87 83.19 81.85 82.13 0.1M
2025-07-30 81.06 81.84 80.95 81.64 0.0M
2025-07-29 81.35 81.86 81.14 81.17 0.0M
2025-07-28 80.15 80.67 80.08 80.60 0.1M
2025-07-25 79.36 79.64 79.21 79.54 0.0M
2025-07-24 79.19 79.43 78.81 79.13 0.0M
2025-07-23 78.98 79.12 78.64 78.94 0.0M
2025-07-22 79.50 79.64 78.70 78.90 0.0M
2025-07-21 79.67 79.92 79.35 79.61 0.0M
2025-07-18 79.81 79.81 79.26 79.41 0.0M
2025-07-17 79.57 79.90 79.28 79.78 0.0M
2025-07-16 78.69 79.40 77.92 77.92 0.0M
2025-07-15 78.95 79.45 78.82 79.44 0.0M
2025-07-14 77.97 78.47 77.76 78.34 0.0M
2025-07-11 78.24 78.42 77.75 78.13 0.0M
2025-07-10 78.00 78.57 77.93 78.38 0.0M
2025-07-09 77.69 78.59 77.62 78.13 0.0M
2025-07-08 77.65 78.06 77.59 77.74 0.0M
2025-07-07 77.66 78.03 77.58 77.68 0.0M
2025-07-04 77.68 77.69 77.33 77.42 0.0M
2025-07-03 77.14 78.09 77.00 78.01 0.0M
2025-07-02 76.90 77.25 76.34 77.07 0.0M
2025-07-01 77.20 77.21 76.32 76.63 0.0M
2025-06-30 77.45 77.71 77.12 77.21 0.0M
2025-06-27 77.08 77.41 76.87 77.35 0.0M
2025-06-26 76.59 76.85 76.21 76.68 0.0M
2025-06-25 76.79 77.23 76.70 76.70 0.0M
2025-06-24 76.52 76.60 76.16 76.50 0.0M
2025-06-23 75.34 75.96 75.32 75.50 0.0M
2025-06-20 75.55 76.35 75.10 75.53 0.0M
2025-06-19 75.78 75.78 74.95 75.13 0.0M
2025-06-18 75.84 76.29 75.75 76.02 0.0M
2025-06-17 75.80 76.20 75.50 76.05 0.0M
2025-06-16 75.41 76.13 75.25 76.06 0.0M
2025-06-13 75.03 75.85 74.96 75.56 0.0M
2025-06-12 76.06 76.13 75.00 75.90 0.0M
2025-06-11 76.94 77.20 76.70 76.78 0.0M
2025-06-10 76.71 76.85 76.42 76.49 0.0M
2025-06-09 76.37 76.96 76.26 76.62 0.0M
2025-06-06 75.99 76.94 75.86 76.59 0.0M
2025-06-05 76.37 76.73 75.70 76.72 0.0M
2025-06-04 76.35 76.60 75.90 76.32 0.0M
2025-06-03 75.28 76.35 74.98 76.26 0.0M
2025-06-02 74.64 75.30 74.21 74.88 0.0M
2025-05-30 75.36 75.69 74.91 75.17 0.0M
2025-05-29 77.20 77.58 75.36 75.55 0.0M
2025-05-28 75.86 76.35 75.55 76.04 0.0M
2025-05-27 74.83 75.54 74.64 75.53 0.0M
2025-05-26 74.54 74.93 74.51 74.75 0.0M
2025-05-23 74.77 74.92 73.22 74.00 0.0M
2025-05-22 74.88 75.54 74.31 75.28 0.1M
2025-05-21 75.28 75.94 74.75 75.80 0.0M
2025-05-20 76.04 76.44 75.85 76.09 0.0M
2025-05-19 75.60 76.27 74.89 76.09 0.0M
2025-05-16 76.24 76.81 76.20 76.81 0.0M
2025-05-15 76.04 76.56 75.58 76.50 0.0M
2025-05-14 76.20 76.29 75.43 76.24 0.0M
2025-05-13 74.96 76.23 74.83 76.11 0.0M
2025-05-12 74.15 75.69 74.15 74.75 0.1M
2025-05-09 71.74 72.05 71.00 71.47 0.0M
2025-05-08 71.39 71.76 70.77 71.58 0.0M
2025-05-07 70.25 70.42 69.54 69.70 0.0M
2025-05-06 70.36 70.37 69.46 70.21 0.0M
2025-05-05 70.72 70.91 70.23 70.80 0.0M
2025-05-02 70.26 71.01 69.98 70.96 0.1M
2025-04-30 68.64 68.85 67.10 68.37 0.1M
2025-04-29 68.46 68.75 67.80 68.31 0.0M
2025-04-28 68.64 68.87 67.70 67.82 0.1M
2025-04-25 68.36 68.40 67.50 67.89 0.1M
2025-04-24 65.73 67.42 65.18 67.27 0.0M
2025-04-23 65.59 67.30 65.48 66.33 0.1M
2025-04-22 62.84 63.85 62.57 63.73 0.1M
2025-04-17 65.10 65.41 63.99 64.39 0.0M
2025-04-16 65.20 66.19 64.83 65.56 0.0M
2025-04-15 66.63 67.51 66.22 66.99 0.0M
2025-04-14 66.69 67.83 66.38 66.48 0.1M
2025-04-11 65.75 65.77 63.73 64.68 0.1M
2025-04-10 68.63 68.68 65.62 65.62 0.2M
2025-04-09 61.70 63.48 60.70 62.45 0.1M
2025-04-08 64.56 67.00 64.42 65.74 0.1M
2025-04-07 59.76 65.70 59.70 63.22 0.3M
2025-04-04 67.01 67.46 64.05 64.90 0.2M
2025-04-03 69.00 69.44 67.01 67.90 0.1M
2025-04-02 72.06 72.22 70.98 72.18 0.0M
2025-04-01 71.53 72.10 70.85 72.03 0.0M
2025-03-31 70.51 70.80 69.75 70.65 0.1M
2025-03-28 73.22 73.65 71.47 71.62 0.1M
2025-03-27 74.05 74.39 73.42 73.89 0.0M
2025-03-26 75.38 75.46 74.30 74.40 0.0M
2025-03-25 74.92 75.28 74.67 75.05 0.1M
2025-03-24 73.93 74.95 73.89 74.87 0.1M
2025-03-21 72.78 72.95 71.90 72.82 0.1M
2025-03-20 73.14 73.77 72.30 72.78 0.1M
2025-03-19 71.66 72.76 71.65 72.57 0.1M
2025-03-18 72.45 72.66 71.25 71.70 0.0M
2025-03-17 72.21 72.98 72.03 72.15 0.1M
2025-03-14 71.65 72.61 71.44 72.30 0.1M
2025-03-13 71.73 72.50 71.13 71.28 0.0M
2025-03-12 71.53 72.77 71.18 72.26 0.1M
2025-03-11 71.67 71.99 70.70 71.15 0.1M
2025-03-10 74.28 74.31 72.06 72.42 0.1M
2025-03-07 74.52 74.87 73.25 73.35 0.1M
2025-03-06 76.13 76.19 74.78 75.48 0.1M
2025-03-05 77.05 77.18 75.21 75.21 0.1M
2025-03-04 78.17 78.25 76.43 76.66 0.1M
2025-03-03 80.67 80.75 79.25 79.60 0.1M
2025-02-28 79.37 79.95 78.64 79.53 0.1M
2025-02-27 81.26 82.05 80.25 81.09 0.1M
2025-02-26 81.10 81.57 80.76 81.35 0.0M
2025-02-25 81.60 81.78 80.00 80.10 0.1M
2025-02-24 82.93 83.34 81.91 82.47 0.1M
2025-02-21 84.31 84.96 83.92 84.17 0.0M
2025-02-20 84.89 85.10 83.90 84.19 0.0M
2025-02-19 85.13 85.37 84.73 85.31 0.0M
2025-02-18 85.13 85.38 84.57 84.72 0.0M
2025-02-17 84.84 84.93 84.65 84.80 0.0M
2025-02-14 84.52 84.54 83.99 84.18 0.1M
2025-02-13 83.75 84.51 83.45 84.23 0.0M
2025-02-12 83.94 84.11 83.07 83.56 0.1M
2025-02-11 84.24 84.46 83.82 84.20 0.0M
2025-02-10 84.00 84.70 83.81 84.61 0.0M
2025-02-07 84.01 84.44 83.40 83.75 0.0M
2025-02-06 83.71 84.10 83.61 83.84 0.0M
2025-02-05 82.53 82.85 82.11 82.82 0.0M
2025-02-04 82.75 83.38 82.34 83.34 0.0M
2025-02-03 82.54 83.04 82.11 82.97 0.1M
2025-01-31 83.48 84.34 83.46 84.04 0.1M
2025-01-30 82.92 83.23 81.91 82.36 0.1M
2025-01-29 82.93 83.13 82.04 82.29 0.1M
2025-01-28 81.59 82.12 80.87 81.89 0.1M
2025-01-27 81.23 81.42 78.76 80.55 0.2M
2025-01-24 83.74 83.96 83.26 83.44 0.0M
2025-01-23 83.97 84.14 83.68 84.02 0.1M
2025-01-22 83.63 84.38 83.33 84.33 0.1M
2025-01-21 83.04 83.62 82.55 82.78 0.1M
2025-01-20 83.47 83.56 82.84 83.13 0.1M
2025-01-17 82.37 84.05 82.31 83.56 0.1M
2025-01-16 83.27 83.33 82.50 82.61 0.0M
2025-01-15 80.76 82.66 80.72 82.49 0.1M
2025-01-14 81.73 81.99 80.72 80.94 0.0M
2025-01-13 81.34 81.42 80.60 81.02 0.1M
2025-01-10 82.20 82.56 81.06 81.41 0.1M
2025-01-09 82.11 82.50 82.06 82.43 0.1M
2025-01-08 82.35 82.69 81.90 82.46 0.0M
2025-01-07 82.93 83.50 82.16 82.52 0.1M
2025-01-06 82.99 83.86 82.80 83.63 0.1M
2025-01-03 82.14 82.75 81.86 82.75 0.1M
2025-01-02 81.96 83.14 81.60 82.57 0.1M