113.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 104.00 | 104.00 | 102.00 | 103.00 | 95.7K |
| 09:05 | 103.00 | 106.00 | 103.00 | 104.00 | 101.5K |
| 09:10 | 105.00 | 106.00 | 105.00 | 106.00 | 114.3K |
| 09:15 | 105.00 | 106.00 | 105.00 | 105.00 | 1.7K |
| 09:20 | 106.00 | 106.00 | 105.00 | 106.00 | 2.0K |
| 09:25 | 106.00 | 106.00 | 105.00 | 105.00 | 1.0K |
| 09:30 | 105.00 | 105.00 | 105.00 | 105.00 | 2.7K |
| 09:35 | 106.00 | 106.00 | 106.00 | 106.00 | 0.1K |
| 09:40 | 105.00 | 108.00 | 105.00 | 107.00 | 140.9K |
| 09:45 | 107.00 | 108.00 | 107.00 | 108.00 | 45.9K |
| 09:50 | 107.00 | 107.00 | 107.00 | 107.00 | 48.2K |
| 09:55 | 107.00 | 110.00 | 107.00 | 110.00 | 94.9K |
| 10:00 | 110.00 | 111.00 | 109.00 | 109.00 | 80.6K |
| 10:05 | 110.00 | 110.00 | 108.00 | 109.00 | 52.8K |
| 10:10 | 109.00 | 110.00 | 109.00 | 110.00 | 18.4K |
| 10:15 | 110.00 | 110.00 | 109.00 | 109.00 | 4.9K |
| 10:20 | 110.00 | 112.00 | 109.00 | 110.00 | 65.7K |
| 10:25 | 111.00 | 112.00 | 109.00 | 110.00 | 93.5K |
| 10:30 | 109.00 | 111.00 | 109.00 | 111.00 | 17.3K |
| 10:35 | 111.00 | 111.00 | 109.00 | 111.00 | 55.8K |
| 10:40 | 111.00 | 116.00 | 110.00 | 115.00 | 333.8K |
| 10:45 | 115.00 | 118.00 | 112.00 | 118.00 | 388.0K |
| 10:50 | 118.00 | 120.00 | 115.00 | 116.00 | 668.5K |
| 10:55 | 116.00 | 116.00 | 112.00 | 113.00 | 170.0K |
| 11:00 | 113.00 | 114.00 | 112.00 | 113.00 | 97.4K |
| 11:05 | 112.00 | 113.00 | 111.00 | 112.00 | 112.1K |
| 11:10 | 112.00 | 113.00 | 112.00 | 113.00 | 37.0K |
| 11:15 | 112.00 | 112.00 | 111.00 | 112.00 | 13.6K |
| 11:20 | 112.00 | 113.00 | 112.00 | 112.00 | 19.0K |
| 11:25 | 112.00 | 114.00 | 112.00 | 113.00 | 40.5K |
| 11:30 | 114.00 | 114.00 | 114.00 | 114.00 | 2.5K |
| 12:30 | 115.00 | 118.00 | 114.00 | 117.00 | 282.1K |
| 12:35 | 116.00 | 117.00 | 115.00 | 116.00 | 108.0K |
| 12:40 | 117.00 | 118.00 | 116.00 | 116.00 | 202.6K |
| 12:45 | 116.00 | 117.00 | 115.00 | 115.00 | 104.4K |
| 12:50 | 115.00 | 117.00 | 115.00 | 117.00 | 74.6K |
| 12:55 | 117.00 | 117.00 | 116.00 | 116.00 | 24.2K |
| 13:00 | 116.00 | 117.00 | 115.00 | 115.00 | 31.0K |
| 13:05 | 115.00 | 115.00 | 114.00 | 115.00 | 36.6K |
| 13:10 | 116.00 | 116.00 | 115.00 | 115.00 | 26.5K |
| 13:15 | 115.00 | 115.00 | 114.00 | 115.00 | 28.8K |
| 13:20 | 115.00 | 116.00 | 115.00 | 115.00 | 1.6K |
| 13:25 | 115.00 | 116.00 | 115.00 | 115.00 | 28.9K |
| 13:30 | 116.00 | 117.00 | 116.00 | 117.00 | 19.3K |
| 13:35 | 117.00 | 117.00 | 115.00 | 115.00 | 32.7K |
| 13:40 | 115.00 | 115.00 | 113.00 | 115.00 | 164.4K |
| 13:45 | 115.00 | 115.00 | 114.00 | 115.00 | 29.4K |
| 13:50 | 115.00 | 115.00 | 115.00 | 115.00 | 14.2K |
| 13:55 | 115.00 | 115.00 | 113.00 | 114.00 | 12.7K |
| 14:00 | 114.00 | 115.00 | 113.00 | 115.00 | 38.6K |
| 14:05 | 115.00 | 115.00 | 115.00 | 115.00 | 6.8K |
| 14:10 | 114.00 | 114.00 | 113.00 | 113.00 | 27.4K |
| 14:15 | 113.00 | 113.00 | 113.00 | 113.00 | 5.5K |
| 14:20 | 113.00 | 114.00 | 113.00 | 114.00 | 53.7K |
| 14:25 | 112.00 | 113.00 | 112.00 | 113.00 | 72.1K |
| 14:30 | 113.00 | 114.00 | 113.00 | 113.00 | 12.4K |
| 14:35 | 113.00 | 113.00 | 112.00 | 113.00 | 31.1K |
| 14:40 | 113.00 | 113.00 | 112.00 | 112.00 | 19.3K |
| 14:45 | 113.00 | 113.00 | 113.00 | 113.00 | 2.7K |
| 14:50 | 113.00 | 113.00 | 112.00 | 113.00 | 4.6K |
| 14:55 | 113.00 | 113.00 | 112.00 | 112.00 | 2.7K |
| 15:00 | 112.00 | 112.00 | 112.00 | 112.00 | 53.3K |
| 15:05 | 112.00 | 112.00 | 111.00 | 111.00 | 92.6K |
| 15:10 | 111.00 | 111.00 | 110.00 | 110.00 | 53.3K |
| 15:15 | 110.00 | 111.00 | 110.00 | 110.00 | 1.6K |
| 15:20 | 111.00 | 112.00 | 110.00 | 111.00 | 66.2K |
| 15:30 | 113.00 | 113.00 | 113.00 | 113.00 | 87.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 104.00 | 120.00 | 102.00 | 113.00 | 4.8M |
| 2025-09-25 | 108.00 | 108.00 | 102.00 | 104.00 | 2.4M |
| 2025-09-24 | 114.00 | 135.00 | 110.00 | 112.00 | 10.5M |
| 2025-09-22 | 115.00 | 120.00 | 108.00 | 112.00 | 1.6M |
| 2025-09-19 | 116.00 | 118.00 | 112.00 | 113.00 | 1.0M |
| 2025-09-18 | 118.00 | 121.00 | 115.00 | 117.00 | 0.4M |
| 2025-09-17 | 118.00 | 122.00 | 116.00 | 116.00 | 0.5M |
| 2025-09-16 | 116.00 | 119.00 | 113.00 | 117.00 | 0.4M |
| 2025-09-12 | 117.00 | 117.00 | 113.00 | 116.00 | 0.3M |
| 2025-09-11 | 118.00 | 122.00 | 115.00 | 116.00 | 0.7M |
| 2025-09-10 | 118.00 | 118.00 | 112.00 | 114.00 | 0.8M |
| 2025-09-09 | 125.00 | 126.00 | 119.00 | 119.00 | 0.5M |
| 2025-09-08 | 126.00 | 128.00 | 124.00 | 124.00 | 0.5M |
| 2025-09-05 | 121.00 | 124.00 | 119.00 | 123.00 | 0.5M |
| 2025-09-04 | 131.00 | 131.00 | 119.00 | 121.00 | 1.4M |
| 2025-09-03 | 136.00 | 137.00 | 131.00 | 133.00 | 0.8M |
| 2025-09-02 | 145.00 | 146.00 | 134.00 | 137.00 | 1.2M |
| 2025-09-01 | 146.00 | 150.00 | 139.00 | 140.00 | 1.8M |
| 2025-08-29 | 127.00 | 149.00 | 127.00 | 144.00 | 4.0M |
| 2025-08-28 | 141.00 | 141.00 | 125.00 | 128.00 | 2.3M |
| 2025-08-27 | 134.00 | 145.00 | 132.00 | 140.00 | 3.8M |
| 2025-08-26 | 133.00 | 159.00 | 132.00 | 135.00 | 9.2M |
| 2025-08-25 | 132.00 | 159.00 | 125.00 | 135.00 | 13.3M |
| 2025-08-22 | 133.00 | 135.00 | 128.00 | 129.00 | 1.0M |
| 2025-08-21 | 127.00 | 133.00 | 125.00 | 130.00 | 1.1M |
| 2025-08-20 | 127.00 | 130.00 | 122.00 | 127.00 | 0.6M |
| 2025-08-19 | 125.00 | 128.00 | 122.00 | 125.00 | 0.8M |
| 2025-08-18 | 119.00 | 127.00 | 119.00 | 124.00 | 0.8M |
| 2025-08-15 | 111.00 | 120.00 | 111.00 | 117.00 | 0.6M |
| 2025-08-14 | 112.00 | 119.00 | 112.00 | 118.00 | 0.6M |
| 2025-08-13 | 115.00 | 115.00 | 112.00 | 112.00 | 0.3M |
| 2025-08-12 | 115.00 | 117.00 | 113.00 | 116.00 | 0.2M |
| 2025-08-08 | 116.00 | 117.00 | 114.00 | 114.00 | 0.2M |
| 2025-08-07 | 115.00 | 118.00 | 113.00 | 116.00 | 0.4M |
| 2025-08-06 | 120.00 | 120.00 | 115.00 | 115.00 | 0.7M |
| 2025-08-05 | 121.00 | 126.00 | 121.00 | 121.00 | 0.5M |
| 2025-08-04 | 123.00 | 125.00 | 120.00 | 121.00 | 0.5M |
| 2025-08-01 | 121.00 | 126.00 | 118.00 | 126.00 | 0.8M |
| 2025-07-31 | 117.00 | 121.00 | 116.00 | 121.00 | 0.4M |
| 2025-07-30 | 114.00 | 117.00 | 111.00 | 117.00 | 0.4M |
| 2025-07-29 | 118.00 | 118.00 | 113.00 | 116.00 | 0.3M |
| 2025-07-28 | 112.00 | 120.00 | 110.00 | 117.00 | 0.8M |
| 2025-07-25 | 113.00 | 114.00 | 111.00 | 113.00 | 0.3M |
| 2025-07-24 | 115.00 | 116.00 | 112.00 | 113.00 | 0.3M |
| 2025-07-23 | 111.00 | 115.00 | 111.00 | 113.00 | 0.7M |
| 2025-07-22 | 110.00 | 112.00 | 107.00 | 111.00 | 0.5M |
| 2025-07-18 | 114.00 | 117.00 | 109.00 | 110.00 | 1.2M |
| 2025-07-17 | 111.00 | 116.00 | 110.00 | 114.00 | 1.0M |
| 2025-07-16 | 109.00 | 113.00 | 107.00 | 110.00 | 0.8M |
| 2025-07-15 | 116.00 | 117.00 | 108.00 | 109.00 | 1.3M |
| 2025-07-14 | 117.00 | 119.00 | 114.00 | 116.00 | 1.5M |
| 2025-07-11 | 133.00 | 136.00 | 121.00 | 122.00 | 3.0M |
| 2025-07-10 | 128.00 | 136.00 | 121.00 | 129.00 | 3.5M |
| 2025-07-09 | 112.00 | 150.00 | 110.00 | 133.00 | 14.2M |
| 2025-07-08 | 106.00 | 113.00 | 106.00 | 111.00 | 1.5M |
| 2025-07-07 | 104.00 | 113.00 | 103.00 | 108.00 | 1.5M |
| 2025-07-04 | 104.00 | 106.00 | 102.00 | 103.00 | 0.3M |
| 2025-07-03 | 106.00 | 106.00 | 101.00 | 103.00 | 0.5M |
| 2025-07-02 | 107.00 | 108.00 | 104.00 | 104.00 | 0.7M |
| 2025-07-01 | 117.00 | 117.00 | 107.00 | 109.00 | 1.4M |
| 2025-06-30 | 116.00 | 122.00 | 115.00 | 116.00 | 1.0M |
| 2025-06-27 | 117.00 | 121.00 | 114.00 | 117.00 | 0.9M |
| 2025-06-26 | 120.00 | 123.00 | 114.00 | 116.00 | 1.1M |
| 2025-06-25 | 129.00 | 129.00 | 116.00 | 120.00 | 1.8M |
| 2025-06-24 | 127.00 | 129.00 | 124.00 | 129.00 | 1.1M |
| 2025-06-23 | 130.00 | 133.00 | 124.00 | 127.00 | 2.0M |
| 2025-06-20 | 146.00 | 149.00 | 132.00 | 135.00 | 3.1M |
| 2025-06-19 | 161.00 | 164.00 | 145.00 | 146.00 | 3.6M |
| 2025-06-18 | 185.00 | 189.00 | 153.00 | 161.00 | 14.1M |
| 2025-06-17 | 162.00 | 193.00 | 148.00 | 188.00 | 35.4M |
| 2025-06-16 | 123.00 | 165.00 | 119.00 | 145.00 | 27.6M |
| 2025-06-13 | 107.00 | 125.00 | 105.00 | 116.00 | 12.9M |
| 2025-06-12 | 111.00 | 122.00 | 97.00 | 102.00 | 10.0M |
| 2025-06-11 | 99.00 | 114.00 | 98.00 | 107.00 | 8.4M |
| 2025-06-10 | 94.00 | 97.00 | 93.00 | 96.00 | 1.1M |
| 2025-06-09 | 92.00 | 92.00 | 90.00 | 92.00 | 0.2M |
| 2025-06-06 | 94.00 | 95.00 | 90.00 | 91.00 | 0.4M |
| 2025-06-05 | 95.00 | 97.00 | 94.00 | 94.00 | 0.5M |
| 2025-06-04 | 93.00 | 95.00 | 92.00 | 95.00 | 0.6M |
| 2025-06-03 | 90.00 | 93.00 | 89.00 | 92.00 | 0.4M |
| 2025-06-02 | 91.00 | 91.00 | 89.00 | 90.00 | 0.4M |
| 2025-05-30 | 91.00 | 92.00 | 90.00 | 90.00 | 0.3M |
| 2025-05-29 | 92.00 | 95.00 | 90.00 | 90.00 | 0.6M |
| 2025-05-28 | 93.00 | 93.00 | 89.00 | 91.00 | 0.4M |
| 2025-05-27 | 90.00 | 94.00 | 89.00 | 91.00 | 0.9M |
| 2025-05-26 | 88.00 | 90.00 | 88.00 | 89.00 | 0.5M |
| 2025-05-23 | 91.00 | 92.00 | 88.00 | 88.00 | 0.8M |
| 2025-05-22 | 88.00 | 95.00 | 88.00 | 93.00 | 1.9M |
| 2025-05-21 | 95.00 | 109.00 | 88.00 | 90.00 | 5.5M |
| 2025-05-20 | 86.00 | 104.00 | 86.00 | 92.00 | 7.0M |
| 2025-05-19 | 83.00 | 88.00 | 82.00 | 85.00 | 1.1M |
| 2025-05-16 | 85.00 | 85.00 | 81.00 | 83.00 | 0.5M |
| 2025-05-15 | 80.00 | 84.00 | 79.00 | 82.00 | 1.7M |
| 2025-05-14 | 87.00 | 92.00 | 84.00 | 90.00 | 1.5M |
| 2025-05-13 | 88.00 | 88.00 | 85.00 | 87.00 | 0.2M |
| 2025-05-12 | 87.00 | 88.00 | 86.00 | 88.00 | 0.4M |
| 2025-05-09 | 87.00 | 88.00 | 86.00 | 87.00 | 0.2M |
| 2025-05-08 | 87.00 | 87.00 | 85.00 | 87.00 | 0.2M |
| 2025-05-07 | 89.00 | 90.00 | 87.00 | 87.00 | 0.2M |
| 2025-05-02 | 90.00 | 92.00 | 88.00 | 88.00 | 0.5M |
| 2025-05-01 | 91.00 | 93.00 | 90.00 | 91.00 | 0.2M |
| 2025-04-30 | 91.00 | 94.00 | 90.00 | 92.00 | 0.7M |
| 2025-04-28 | 92.00 | 92.00 | 89.00 | 91.00 | 0.4M |
| 2025-04-25 | 91.00 | 93.00 | 90.00 | 91.00 | 0.3M |
| 2025-04-24 | 93.00 | 94.00 | 90.00 | 90.00 | 0.4M |
| 2025-04-23 | 94.00 | 94.00 | 91.00 | 93.00 | 0.3M |
| 2025-04-22 | 92.00 | 93.00 | 90.00 | 92.00 | 0.4M |
| 2025-04-21 | 93.00 | 94.00 | 92.00 | 94.00 | 0.4M |
| 2025-04-18 | 91.00 | 93.00 | 90.00 | 93.00 | 0.7M |
| 2025-04-17 | 92.00 | 96.00 | 88.00 | 91.00 | 2.3M |
| 2025-04-16 | 96.00 | 99.00 | 92.00 | 93.00 | 1.7M |
| 2025-04-15 | 97.00 | 100.00 | 96.00 | 97.00 | 2.6M |
| 2025-04-14 | 100.00 | 109.00 | 96.00 | 96.00 | 5.4M |
| 2025-04-11 | 91.00 | 124.00 | 90.00 | 95.00 | 10.8M |
| 2025-04-10 | 97.00 | 105.00 | 92.00 | 94.00 | 5.0M |
| 2025-04-09 | 90.00 | 94.00 | 88.00 | 91.00 | 1.2M |
| 2025-04-08 | 87.00 | 108.00 | 83.00 | 91.00 | 7.8M |
| 2025-04-07 | 86.00 | 101.00 | 81.00 | 82.00 | 4.7M |
| 2025-04-04 | 102.00 | 103.00 | 87.00 | 95.00 | 2.2M |
| 2025-04-03 | 102.00 | 106.00 | 102.00 | 104.00 | 0.5M |
| 2025-04-02 | 108.00 | 111.00 | 107.00 | 109.00 | 0.4M |
| 2025-04-01 | 109.00 | 122.00 | 105.00 | 109.00 | 3.3M |
| 2025-03-31 | 110.00 | 110.00 | 105.00 | 107.00 | 0.7M |
| 2025-03-28 | 113.00 | 115.00 | 109.00 | 113.00 | 0.7M |
| 2025-03-27 | 121.00 | 122.00 | 112.00 | 112.00 | 0.9M |
| 2025-03-26 | 121.00 | 123.00 | 119.00 | 120.00 | 0.5M |
| 2025-03-25 | 119.00 | 135.00 | 118.00 | 121.00 | 2.4M |
| 2025-03-24 | 120.00 | 122.00 | 118.00 | 119.00 | 0.4M |
| 2025-03-21 | 122.00 | 126.00 | 121.00 | 121.00 | 0.6M |
| 2025-03-19 | 124.00 | 128.00 | 121.00 | 121.00 | 0.6M |
| 2025-03-18 | 125.00 | 128.00 | 122.00 | 124.00 | 0.6M |
| 2025-03-17 | 128.00 | 130.00 | 122.00 | 124.00 | 0.8M |
| 2025-03-14 | 128.00 | 131.00 | 126.00 | 126.00 | 0.4M |
| 2025-03-13 | 134.00 | 134.00 | 128.00 | 128.00 | 0.8M |
| 2025-03-12 | 134.00 | 135.00 | 132.00 | 134.00 | 0.5M |
| 2025-03-11 | 133.00 | 137.00 | 131.00 | 136.00 | 0.7M |
| 2025-03-10 | 136.00 | 140.00 | 135.00 | 138.00 | 0.4M |
| 2025-03-07 | 134.00 | 139.00 | 132.00 | 134.00 | 0.7M |
| 2025-03-06 | 140.00 | 146.00 | 136.00 | 138.00 | 0.8M |
| 2025-03-05 | 148.00 | 152.00 | 138.00 | 139.00 | 1.5M |
| 2025-03-04 | 160.00 | 162.00 | 149.00 | 151.00 | 0.8M |
| 2025-03-03 | 159.00 | 164.00 | 157.00 | 164.00 | 0.4M |
| 2025-02-28 | 163.00 | 164.00 | 156.00 | 156.00 | 0.5M |
| 2025-02-27 | 160.00 | 174.00 | 160.00 | 166.00 | 1.0M |
| 2025-02-26 | 167.00 | 171.00 | 154.00 | 161.00 | 1.6M |
| 2025-02-25 | 165.00 | 175.00 | 160.00 | 172.00 | 0.8M |
| 2025-02-21 | 180.00 | 186.00 | 166.00 | 167.00 | 1.5M |
| 2025-02-20 | 184.00 | 184.00 | 175.00 | 177.00 | 1.0M |
| 2025-02-19 | 166.00 | 184.00 | 166.00 | 183.00 | 2.0M |
| 2025-02-18 | 171.00 | 172.00 | 162.00 | 165.00 | 1.0M |
| 2025-02-17 | 161.00 | 179.00 | 157.00 | 173.00 | 1.2M |
| 2025-02-14 | 149.00 | 184.00 | 149.00 | 164.00 | 3.4M |
| 2025-02-13 | 185.00 | 185.00 | 169.00 | 174.00 | 1.8M |
| 2025-02-12 | 194.00 | 194.00 | 187.00 | 188.00 | 1.2M |
| 2025-02-10 | 194.00 | 200.00 | 189.00 | 194.00 | 1.2M |
| 2025-02-07 | 195.00 | 195.00 | 183.00 | 190.00 | 1.3M |
| 2025-02-06 | 198.00 | 202.00 | 195.00 | 195.00 | 0.9M |
| 2025-02-05 | 198.00 | 203.00 | 196.00 | 197.00 | 1.4M |
| 2025-02-04 | 208.00 | 211.00 | 200.00 | 200.00 | 1.0M |
| 2025-02-03 | 196.00 | 213.00 | 193.00 | 206.00 | 1.9M |
| 2025-01-31 | 203.00 | 207.00 | 199.00 | 202.00 | 0.9M |
| 2025-01-30 | 203.00 | 207.00 | 200.00 | 204.00 | 1.2M |
| 2025-01-29 | 199.00 | 202.00 | 194.00 | 201.00 | 1.7M |
| 2025-01-28 | 209.00 | 212.00 | 203.00 | 203.00 | 1.6M |
| 2025-01-27 | 204.00 | 215.00 | 203.00 | 206.00 | 3.2M |
| 2025-01-24 | 207.00 | 211.00 | 200.00 | 201.00 | 2.8M |
| 2025-01-23 | 199.00 | 213.00 | 194.00 | 208.00 | 2.8M |
| 2025-01-22 | 200.00 | 210.00 | 193.00 | 203.00 | 2.9M |
| 2025-01-21 | 194.00 | 222.00 | 184.00 | 202.00 | 8.3M |
| 2025-01-20 | 201.00 | 208.00 | 191.00 | 198.00 | 2.1M |
| 2025-01-17 | 209.00 | 211.00 | 195.00 | 200.00 | 1.6M |
| 2025-01-16 | 215.00 | 219.00 | 194.00 | 199.00 | 3.3M |
| 2025-01-15 | 193.00 | 211.00 | 188.00 | 207.00 | 5.4M |
| 2025-01-14 | 209.00 | 232.00 | 186.00 | 192.00 | 8.2M |
| 2025-01-10 | 159.00 | 204.00 | 154.00 | 201.00 | 11.2M |
| 2025-01-09 | 173.00 | 173.00 | 156.00 | 166.00 | 3.1M |
| 2025-01-08 | 225.00 | 238.00 | 179.00 | 181.00 | 9.8M |
| 2025-01-07 | 200.00 | 202.00 | 176.00 | 191.00 | 9.6M |
| 2025-01-06 | 156.00 | 201.00 | 152.00 | 196.00 | 14.9M |