223.12
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 218.15 | 224.86 | 217.94 | 224.00 | 647.6K |
| 09:35 | 224.79 | 228.48 | 224.46 | 226.00 | 572.6K |
| 09:40 | 225.58 | 231.74 | 225.58 | 229.00 | 538.7K |
| 09:45 | 229.00 | 229.40 | 225.22 | 225.76 | 309.4K |
| 09:50 | 225.52 | 225.52 | 223.00 | 223.60 | 220.3K |
| 09:55 | 224.00 | 227.60 | 224.00 | 227.60 | 263.0K |
| 10:00 | 227.60 | 227.88 | 225.00 | 225.66 | 199.7K |
| 10:05 | 225.28 | 225.98 | 223.92 | 225.60 | 148.0K |
| 10:10 | 225.59 | 225.59 | 222.20 | 223.96 | 130.9K |
| 10:15 | 223.09 | 223.94 | 222.75 | 222.96 | 100.3K |
| 10:20 | 222.75 | 223.50 | 221.56 | 222.42 | 110.0K |
| 10:25 | 221.99 | 224.65 | 221.99 | 224.65 | 94.5K |
| 10:30 | 224.65 | 225.56 | 224.22 | 224.83 | 103.2K |
| 10:35 | 224.83 | 226.00 | 223.89 | 225.89 | 80.9K |
| 10:40 | 225.99 | 227.99 | 225.80 | 227.98 | 96.4K |
| 10:45 | 227.98 | 230.60 | 226.45 | 229.11 | 215.7K |
| 10:50 | 229.11 | 229.54 | 226.60 | 226.80 | 100.3K |
| 10:55 | 226.88 | 228.98 | 226.88 | 228.88 | 58.3K |
| 11:00 | 228.00 | 230.30 | 227.70 | 230.30 | 214.9K |
| 11:05 | 230.46 | 230.46 | 228.20 | 229.60 | 74.9K |
| 11:10 | 229.60 | 229.98 | 228.00 | 229.00 | 79.3K |
| 11:15 | 228.99 | 228.99 | 224.98 | 225.42 | 123.7K |
| 11:20 | 225.42 | 226.26 | 224.36 | 224.84 | 65.5K |
| 11:25 | 224.84 | 225.77 | 224.36 | 225.60 | 33.8K |
| 13:00 | 225.65 | 227.02 | 223.11 | 223.11 | 104.1K |
| 13:05 | 223.11 | 224.49 | 223.11 | 223.60 | 43.8K |
| 13:10 | 224.08 | 224.34 | 223.50 | 224.34 | 37.3K |
| 13:15 | 224.32 | 225.02 | 224.22 | 224.59 | 43.4K |
| 13:20 | 224.57 | 224.94 | 223.80 | 224.38 | 84.9K |
| 13:25 | 224.56 | 224.91 | 223.00 | 223.79 | 67.3K |
| 13:30 | 223.79 | 223.99 | 222.81 | 223.44 | 80.5K |
| 13:35 | 223.50 | 223.97 | 223.00 | 223.08 | 69.8K |
| 13:40 | 223.03 | 223.81 | 223.03 | 223.45 | 58.8K |
| 13:45 | 223.45 | 225.57 | 223.31 | 225.04 | 64.6K |
| 13:50 | 224.95 | 225.12 | 223.08 | 223.60 | 36.4K |
| 13:55 | 223.46 | 223.82 | 222.93 | 223.03 | 60.0K |
| 14:00 | 223.03 | 224.64 | 223.03 | 224.42 | 56.9K |
| 14:05 | 224.00 | 224.15 | 223.09 | 223.09 | 38.4K |
| 14:10 | 223.03 | 223.60 | 222.48 | 222.81 | 68.0K |
| 14:15 | 222.72 | 223.64 | 222.66 | 223.49 | 47.3K |
| 14:20 | 223.50 | 223.50 | 222.26 | 222.26 | 75.2K |
| 14:25 | 222.52 | 223.53 | 222.00 | 222.85 | 150.0K |
| 14:30 | 222.85 | 223.53 | 222.00 | 222.00 | 117.4K |
| 14:35 | 222.23 | 223.00 | 221.03 | 222.20 | 114.3K |
| 14:40 | 222.10 | 223.98 | 222.07 | 223.97 | 104.0K |
| 14:45 | 223.98 | 225.50 | 223.50 | 223.91 | 111.5K |
| 14:50 | 223.92 | 224.49 | 223.09 | 224.00 | 81.9K |
| 14:55 | 224.09 | 226.31 | 224.09 | 226.31 | 74.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 217.32 | 231.74 | 217.32 | 223.12 | 6.4M |
| 2025-09-25 | 218.11 | 222.97 | 215.55 | 218.34 | 5.4M |
| 2025-09-24 | 195.00 | 228.79 | 193.00 | 218.50 | 9.3M |
| 2025-09-23 | 192.96 | 196.05 | 186.64 | 195.29 | 4.4M |
| 2025-09-22 | 188.50 | 193.32 | 184.82 | 191.70 | 3.8M |
| 2025-09-19 | 190.51 | 195.58 | 185.58 | 187.41 | 3.9M |
| 2025-09-18 | 183.80 | 194.88 | 183.80 | 190.96 | 6.6M |
| 2025-09-17 | 178.00 | 188.88 | 176.00 | 185.67 | 5.1M |
| 2025-09-16 | 175.80 | 178.80 | 174.51 | 177.50 | 3.5M |
| 2025-09-15 | 180.26 | 181.20 | 175.99 | 176.50 | 3.1M |
| 2025-09-12 | 178.50 | 182.90 | 177.25 | 178.56 | 4.2M |
| 2025-09-11 | 168.01 | 179.49 | 167.05 | 178.40 | 5.6M |
| 2025-09-10 | 166.89 | 171.95 | 166.46 | 169.02 | 3.5M |
| 2025-09-09 | 170.00 | 171.96 | 164.70 | 166.16 | 4.3M |
| 2025-09-08 | 171.65 | 172.74 | 168.50 | 172.09 | 3.8M |
| 2025-09-05 | 166.00 | 172.72 | 164.30 | 171.87 | 4.2M |
| 2025-09-04 | 173.72 | 175.73 | 162.40 | 165.57 | 6.4M |
| 2025-09-03 | 175.98 | 179.00 | 172.50 | 174.60 | 4.1M |
| 2025-09-02 | 186.69 | 192.00 | 174.16 | 175.99 | 7.2M |
| 2025-09-01 | 178.00 | 192.90 | 174.98 | 189.99 | 8.4M |
| 2025-08-29 | 178.00 | 178.00 | 172.17 | 175.60 | 6.1M |
| 2025-08-28 | 168.00 | 178.73 | 167.17 | 178.10 | 9.2M |
| 2025-08-27 | 166.40 | 179.00 | 163.55 | 168.58 | 9.0M |
| 2025-08-26 | 163.00 | 171.20 | 162.00 | 166.40 | 9.5M |
| 2025-08-25 | 165.60 | 171.00 | 157.00 | 159.37 | 9.5M |
| 2025-08-22 | 155.05 | 162.48 | 154.91 | 162.48 | 7.0M |
| 2025-08-21 | 153.90 | 157.77 | 152.59 | 155.55 | 4.3M |
| 2025-08-20 | 148.50 | 154.45 | 147.50 | 154.00 | 4.6M |
| 2025-08-19 | 149.13 | 152.35 | 148.39 | 148.68 | 3.5M |
| 2025-08-18 | 148.15 | 151.23 | 146.35 | 149.14 | 4.7M |
| 2025-08-15 | 146.70 | 148.45 | 145.38 | 147.90 | 3.5M |
| 2025-08-14 | 151.98 | 154.81 | 146.61 | 146.68 | 3.9M |
| 2025-08-13 | 149.45 | 153.53 | 149.45 | 151.97 | 2.9M |
| 2025-08-12 | 146.76 | 149.76 | 145.00 | 149.43 | 2.6M |
| 2025-08-11 | 145.99 | 148.05 | 145.28 | 146.50 | 1.9M |
| 2025-08-08 | 147.99 | 148.68 | 145.40 | 146.00 | 1.7M |
| 2025-08-07 | 149.51 | 151.99 | 146.85 | 147.90 | 2.8M |
| 2025-08-06 | 149.66 | 151.12 | 148.62 | 149.46 | 1.9M |
| 2025-08-05 | 150.02 | 151.48 | 148.58 | 149.90 | 1.6M |
| 2025-08-04 | 147.21 | 150.90 | 146.11 | 149.72 | 1.7M |
| 2025-08-01 | 150.27 | 152.48 | 146.80 | 147.50 | 2.1M |
| 2025-07-31 | 150.26 | 153.48 | 149.09 | 149.78 | 2.5M |
| 2025-07-30 | 154.35 | 156.36 | 151.37 | 151.99 | 2.7M |
| 2025-07-29 | 152.92 | 155.80 | 152.28 | 154.94 | 1.9M |
| 2025-07-28 | 157.59 | 158.47 | 152.78 | 153.27 | 2.9M |
| 2025-07-25 | 154.95 | 158.35 | 153.66 | 157.58 | 2.0M |
| 2025-07-24 | 153.76 | 157.66 | 152.70 | 155.22 | 2.8M |
| 2025-07-23 | 150.08 | 155.20 | 148.68 | 154.10 | 3.6M |
| 2025-07-22 | 147.54 | 151.53 | 146.49 | 150.01 | 3.1M |
| 2025-07-21 | 147.90 | 148.88 | 146.08 | 147.54 | 1.5M |
| 2025-07-18 | 146.73 | 149.28 | 146.29 | 147.90 | 1.8M |
| 2025-07-17 | 147.01 | 147.50 | 143.00 | 146.70 | 3.1M |
| 2025-07-16 | 146.58 | 148.80 | 146.28 | 147.31 | 1.7M |
| 2025-07-15 | 149.10 | 151.71 | 146.16 | 146.64 | 3.1M |
| 2025-07-14 | 148.17 | 150.60 | 146.85 | 149.72 | 2.2M |
| 2025-07-11 | 148.08 | 150.85 | 147.33 | 148.17 | 2.2M |
| 2025-07-10 | 147.94 | 148.58 | 146.60 | 148.08 | 2.0M |
| 2025-07-09 | 153.36 | 153.36 | 147.51 | 147.90 | 4.7M |
| 2025-07-08 | 152.50 | 158.04 | 152.50 | 153.89 | 2.8M |
| 2025-07-07 | 155.30 | 156.79 | 151.60 | 152.27 | 2.7M |
| 2025-07-04 | 153.68 | 161.00 | 151.10 | 155.90 | 3.2M |
| 2025-07-03 | 153.98 | 155.06 | 152.22 | 153.66 | 2.7M |
| 2025-07-02 | 157.38 | 158.00 | 151.78 | 153.98 | 4.3M |
| 2025-07-01 | 154.17 | 161.00 | 153.40 | 159.40 | 5.7M |
| 2025-06-30 | 144.80 | 152.14 | 144.80 | 151.80 | 4.1M |
| 2025-06-27 | 143.59 | 145.33 | 141.88 | 144.38 | 1.9M |
| 2025-06-26 | 143.01 | 145.38 | 141.60 | 142.36 | 2.1M |
| 2025-06-25 | 143.40 | 143.99 | 140.60 | 143.88 | 2.4M |
| 2025-06-24 | 139.04 | 144.37 | 137.38 | 143.50 | 2.7M |
| 2025-06-23 | 137.71 | 145.45 | 137.60 | 138.75 | 3.8M |
| 2025-06-20 | 137.33 | 139.68 | 136.60 | 138.35 | 1.5M |
| 2025-06-19 | 135.10 | 138.00 | 134.51 | 138.00 | 2.2M |
| 2025-06-18 | 133.50 | 137.48 | 133.36 | 135.56 | 2.1M |
| 2025-06-17 | 136.17 | 137.58 | 133.08 | 133.81 | 2.3M |
| 2025-06-16 | 140.44 | 142.29 | 133.10 | 136.98 | 5.0M |
| 2025-06-13 | 139.00 | 143.45 | 138.59 | 141.49 | 4.3M |
| 2025-06-12 | 141.91 | 143.00 | 139.39 | 140.64 | 2.7M |
| 2025-06-11 | 136.65 | 142.79 | 135.14 | 142.62 | 3.4M |
| 2025-06-10 | 139.72 | 140.32 | 133.45 | 136.62 | 3.6M |
| 2025-06-09 | 138.92 | 141.43 | 138.46 | 139.25 | 2.2M |
| 2025-06-06 | 180.03 | 182.93 | 177.21 | 181.50 | 2.0M |
| 2025-06-05 | 175.20 | 180.86 | 174.90 | 180.02 | 2.0M |
| 2025-06-04 | 177.42 | 178.34 | 174.69 | 174.86 | 2.0M |
| 2025-06-03 | 170.01 | 179.30 | 169.82 | 178.34 | 3.1M |
| 2025-05-30 | 173.00 | 174.48 | 170.00 | 170.44 | 1.6M |
| 2025-05-29 | 171.68 | 174.96 | 169.50 | 173.76 | 2.2M |
| 2025-05-28 | 172.73 | 174.40 | 169.89 | 171.68 | 1.2M |
| 2025-05-27 | 172.83 | 174.80 | 169.00 | 171.98 | 2.2M |
| 2025-05-26 | 173.94 | 176.19 | 172.01 | 172.86 | 1.5M |
| 2025-05-23 | 173.95 | 176.22 | 171.80 | 174.00 | 1.7M |
| 2025-05-22 | 175.60 | 177.25 | 173.04 | 173.30 | 1.5M |
| 2025-05-21 | 176.59 | 177.00 | 174.27 | 176.47 | 1.6M |
| 2025-05-20 | 178.36 | 180.27 | 176.20 | 176.47 | 1.5M |
| 2025-05-19 | 179.30 | 181.24 | 174.00 | 178.36 | 2.1M |
| 2025-05-16 | 178.52 | 183.75 | 177.64 | 179.30 | 2.3M |
| 2025-05-15 | 181.45 | 184.65 | 177.61 | 178.50 | 1.9M |
| 2025-05-14 | 180.51 | 183.33 | 179.11 | 181.05 | 1.9M |
| 2025-05-13 | 184.50 | 185.00 | 178.30 | 180.20 | 2.3M |
| 2025-05-12 | 184.00 | 185.19 | 180.38 | 182.97 | 2.0M |
| 2025-05-09 | 185.51 | 187.62 | 181.39 | 183.97 | 2.3M |
| 2025-05-08 | 184.79 | 190.07 | 182.28 | 187.13 | 2.4M |
| 2025-05-07 | 188.00 | 191.00 | 183.95 | 184.75 | 2.5M |
| 2025-05-06 | 185.60 | 192.54 | 183.47 | 188.30 | 3.9M |
| 2025-04-30 | 181.30 | 184.86 | 178.39 | 184.70 | 3.1M |
| 2025-04-29 | 172.00 | 181.00 | 171.49 | 180.80 | 5.6M |
| 2025-04-28 | 168.08 | 168.88 | 165.01 | 167.90 | 1.3M |
| 2025-04-25 | 170.80 | 171.33 | 166.30 | 166.51 | 2.4M |
| 2025-04-24 | 171.30 | 173.49 | 168.34 | 170.30 | 1.4M |
| 2025-04-23 | 173.90 | 173.99 | 166.83 | 171.30 | 2.7M |
| 2025-04-22 | 173.89 | 176.19 | 171.18 | 172.99 | 2.3M |
| 2025-04-21 | 172.90 | 176.49 | 170.11 | 173.77 | 1.9M |
| 2025-04-18 | 172.50 | 176.69 | 171.71 | 172.91 | 2.1M |
| 2025-04-17 | 167.88 | 177.47 | 167.00 | 173.95 | 4.0M |
| 2025-04-16 | 170.00 | 172.99 | 164.87 | 167.95 | 3.4M |
| 2025-04-15 | 171.44 | 171.85 | 167.59 | 169.45 | 2.6M |
| 2025-04-14 | 172.25 | 174.91 | 169.22 | 171.49 | 3.8M |
| 2025-04-11 | 156.13 | 175.80 | 155.80 | 172.25 | 5.8M |
| 2025-04-10 | 155.30 | 160.00 | 153.06 | 157.91 | 3.2M |
| 2025-04-09 | 149.00 | 162.08 | 147.02 | 152.99 | 4.2M |
| 2025-04-08 | 153.99 | 158.00 | 148.20 | 150.00 | 3.3M |
| 2025-04-07 | 146.11 | 162.00 | 146.11 | 152.00 | 5.1M |
| 2025-04-03 | 163.02 | 163.88 | 158.41 | 161.50 | 3.3M |
| 2025-04-02 | 168.20 | 168.80 | 161.33 | 165.03 | 4.0M |
| 2025-04-01 | 168.51 | 169.80 | 165.52 | 167.71 | 2.0M |
| 2025-03-31 | 163.39 | 171.25 | 162.00 | 167.99 | 2.5M |
| 2025-03-28 | 170.03 | 173.23 | 164.00 | 164.66 | 2.1M |
| 2025-03-27 | 165.00 | 174.55 | 164.79 | 170.03 | 3.2M |
| 2025-03-26 | 161.26 | 169.38 | 161.12 | 165.50 | 2.1M |
| 2025-03-25 | 163.90 | 167.59 | 161.35 | 162.00 | 2.0M |
| 2025-03-24 | 152.62 | 164.98 | 152.60 | 164.93 | 4.7M |
| 2025-03-21 | 151.09 | 154.50 | 151.09 | 153.80 | 2.1M |
| 2025-03-20 | 153.00 | 153.38 | 151.41 | 152.07 | 1.0M |
| 2025-03-19 | 153.90 | 155.28 | 152.39 | 152.96 | 1.0M |
| 2025-03-18 | 154.43 | 156.56 | 152.73 | 154.50 | 1.4M |
| 2025-03-17 | 155.70 | 156.00 | 153.00 | 153.42 | 1.2M |
| 2025-03-14 | 154.26 | 157.26 | 152.71 | 154.70 | 2.0M |
| 2025-03-13 | 157.32 | 157.60 | 153.22 | 154.84 | 1.4M |
| 2025-03-12 | 157.90 | 159.00 | 156.40 | 157.30 | 1.6M |
| 2025-03-11 | 158.99 | 160.49 | 155.77 | 156.76 | 1.3M |
| 2025-03-10 | 160.70 | 162.80 | 157.70 | 159.34 | 1.6M |
| 2025-03-07 | 162.11 | 163.12 | 159.00 | 160.67 | 1.5M |
| 2025-03-06 | 161.78 | 165.68 | 159.50 | 163.50 | 2.5M |
| 2025-03-05 | 161.00 | 162.30 | 158.30 | 159.80 | 1.3M |
| 2025-03-04 | 160.10 | 164.67 | 159.00 | 160.71 | 2.1M |
| 2025-03-03 | 159.81 | 164.88 | 156.13 | 161.00 | 2.6M |
| 2025-02-28 | 165.00 | 169.00 | 158.45 | 159.00 | 3.3M |
| 2025-02-27 | 163.11 | 163.85 | 157.21 | 159.86 | 2.3M |
| 2025-02-26 | 165.97 | 167.70 | 162.22 | 163.60 | 2.6M |
| 2025-02-25 | 162.40 | 172.87 | 161.47 | 166.19 | 2.9M |
| 2025-02-24 | 165.63 | 168.00 | 161.50 | 164.67 | 2.5M |
| 2025-02-21 | 158.01 | 164.50 | 157.00 | 163.00 | 2.6M |
| 2025-02-20 | 157.00 | 161.97 | 155.61 | 159.81 | 2.8M |
| 2025-02-19 | 150.29 | 157.97 | 150.29 | 157.07 | 2.8M |
| 2025-02-18 | 148.59 | 156.26 | 147.04 | 151.13 | 2.9M |
| 2025-02-17 | 147.00 | 149.14 | 144.58 | 148.56 | 2.5M |
| 2025-02-14 | 149.70 | 153.00 | 146.00 | 147.00 | 2.5M |
| 2025-02-13 | 150.20 | 153.33 | 149.00 | 151.40 | 2.8M |
| 2025-02-12 | 150.11 | 150.89 | 146.80 | 150.20 | 2.6M |
| 2025-02-11 | 154.00 | 154.00 | 150.10 | 150.48 | 1.5M |
| 2025-02-10 | 154.60 | 155.54 | 150.10 | 154.01 | 1.9M |
| 2025-02-07 | 151.88 | 157.00 | 150.04 | 154.60 | 2.8M |
| 2025-02-06 | 144.76 | 152.53 | 143.90 | 152.00 | 2.6M |
| 2025-02-05 | 147.88 | 148.69 | 143.10 | 144.50 | 2.0M |
| 2025-01-27 | 147.99 | 148.80 | 145.53 | 145.80 | 1.2M |
| 2025-01-24 | 147.99 | 149.87 | 146.66 | 147.63 | 2.5M |
| 2025-01-23 | 151.00 | 151.97 | 147.20 | 148.33 | 3.4M |
| 2025-01-22 | 151.30 | 153.69 | 149.00 | 149.90 | 2.8M |
| 2025-01-21 | 146.89 | 151.78 | 146.38 | 151.78 | 2.0M |
| 2025-01-20 | 149.00 | 149.98 | 145.00 | 145.92 | 2.7M |
| 2025-01-17 | 143.82 | 149.27 | 143.38 | 149.24 | 3.9M |
| 2025-01-16 | 144.91 | 147.53 | 143.26 | 143.96 | 2.3M |
| 2025-01-15 | 145.00 | 145.98 | 144.01 | 144.91 | 1.5M |
| 2025-01-14 | 137.42 | 146.27 | 137.00 | 145.57 | 3.3M |
| 2025-01-13 | 133.00 | 140.22 | 131.41 | 136.29 | 2.5M |
| 2025-01-10 | 132.00 | 138.53 | 132.00 | 134.35 | 3.5M |
| 2025-01-09 | 132.00 | 134.50 | 131.30 | 132.53 | 1.8M |
| 2025-01-08 | 134.10 | 135.59 | 129.50 | 132.52 | 2.7M |
| 2025-01-07 | 132.93 | 136.58 | 130.63 | 134.55 | 2.4M |
| 2025-01-06 | 132.00 | 135.89 | 131.37 | 132.93 | 1.9M |
| 2025-01-03 | 134.50 | 136.57 | 132.01 | 132.47 | 2.0M |
| 2025-01-02 | 139.11 | 140.00 | 131.80 | 133.69 | 2.5M |