112.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 111.00 | 111.30 | 111.00 | 111.30 | 2.4K |
| 09:35 | 111.30 | 111.30 | 111.10 | 111.30 | 1.8K |
| 09:40 | 111.20 | 111.20 | 111.10 | 111.10 | 1.1K |
| 09:45 | 111.20 | 111.20 | 110.90 | 111.10 | 13.0K |
| 09:50 | 111.10 | 112.30 | 111.10 | 112.00 | 16.8K |
| 09:55 | 111.90 | 111.90 | 111.80 | 111.80 | 2.3K |
| 10:00 | 111.80 | 111.90 | 111.70 | 111.70 | 9.1K |
| 10:05 | 111.60 | 111.60 | 111.50 | 111.50 | 5.5K |
| 10:10 | 111.40 | 111.90 | 111.30 | 111.80 | 15.8K |
| 10:15 | 111.80 | 111.80 | 111.60 | 111.70 | 1.6K |
| 10:20 | 111.70 | 111.70 | 111.40 | 111.40 | 2.8K |
| 10:25 | 111.40 | 111.60 | 111.40 | 111.40 | 2.8K |
| 10:30 | 111.40 | 111.40 | 111.30 | 111.40 | 8.2K |
| 10:35 | 111.40 | 111.50 | 111.40 | 111.50 | 1.1K |
| 10:40 | 111.40 | 111.50 | 111.40 | 111.40 | 2.6K |
| 10:45 | 111.40 | 111.50 | 111.40 | 111.40 | 3.4K |
| 10:50 | 111.40 | 111.50 | 111.40 | 111.40 | 2.2K |
| 10:55 | 111.40 | 111.50 | 111.30 | 111.30 | 6.2K |
| 11:00 | 111.30 | 111.40 | 111.30 | 111.40 | 5.9K |
| 11:05 | 111.40 | 111.40 | 111.30 | 111.30 | 3.3K |
| 11:10 | 111.40 | 111.40 | 111.20 | 111.20 | 14.1K |
| 11:15 | 111.20 | 111.30 | 111.00 | 111.20 | 31.3K |
| 11:20 | 111.40 | 111.40 | 111.20 | 111.20 | 2.8K |
| 11:25 | 111.50 | 111.70 | 111.50 | 111.60 | 11.6K |
| 11:30 | 111.50 | 111.50 | 111.40 | 111.40 | 7.0K |
| 11:35 | 111.30 | 111.40 | 111.30 | 111.30 | 2.6K |
| 11:40 | 111.30 | 111.30 | 111.30 | 111.30 | 2.3K |
| 11:45 | 111.30 | 111.30 | 111.30 | 111.30 | 4.2K |
| 11:50 | 111.30 | 111.30 | 111.30 | 111.30 | 3.1K |
| 11:55 | 111.30 | 111.40 | 111.30 | 111.30 | 4.2K |
| 13:00 | 111.30 | 111.60 | 111.30 | 111.40 | 28.9K |
| 13:05 | 111.40 | 111.40 | 111.20 | 111.40 | 16.6K |
| 13:10 | 111.20 | 111.80 | 111.20 | 111.80 | 77.2K |
| 13:15 | 111.70 | 111.80 | 111.50 | 111.50 | 19.2K |
| 13:20 | 111.40 | 111.70 | 111.30 | 111.70 | 44.7K |
| 13:25 | 111.70 | 111.70 | 111.50 | 111.60 | 16.3K |
| 13:30 | 111.70 | 112.10 | 111.70 | 112.00 | 58.5K |
| 13:35 | 112.10 | 112.10 | 111.80 | 112.00 | 12.9K |
| 13:40 | 112.00 | 112.00 | 111.80 | 111.90 | 42.1K |
| 13:45 | 111.90 | 112.00 | 111.90 | 111.90 | 54.9K |
| 13:50 | 111.80 | 111.90 | 111.40 | 111.40 | 62.6K |
| 13:55 | 111.50 | 111.60 | 111.40 | 111.50 | 46.5K |
| 14:00 | 111.40 | 111.50 | 111.10 | 111.10 | 30.5K |
| 14:05 | 111.00 | 111.10 | 110.80 | 110.90 | 208.1K |
| 14:10 | 111.00 | 111.10 | 110.80 | 111.00 | 237.5K |
| 14:15 | 111.00 | 111.00 | 110.50 | 110.70 | 35.3K |
| 14:20 | 110.80 | 110.90 | 110.80 | 110.90 | 35.0K |
| 14:25 | 110.80 | 111.00 | 110.80 | 111.00 | 164.0K |
| 14:30 | 111.00 | 111.00 | 110.80 | 110.90 | 53.6K |
| 14:35 | 110.90 | 111.00 | 110.70 | 111.00 | 130.0K |
| 14:40 | 111.00 | 111.20 | 111.00 | 111.20 | 105.4K |
| 14:50 | 111.00 | 111.00 | 111.00 | 111.00 | 552.5K |
| 14:55 | 111.00 | 111.00 | 111.00 | 111.00 | 0.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 110.70 | 112.50 | 109.80 | 112.00 | 1.0M |
| 2025-09-25 | 111.00 | 112.30 | 110.50 | 111.00 | 2.2M |
| 2025-09-24 | 111.30 | 112.90 | 109.50 | 110.50 | 1.3M |
| 2025-09-23 | 113.00 | 113.00 | 110.20 | 111.00 | 1.7M |
| 2025-09-22 | 114.50 | 114.60 | 112.10 | 113.00 | 1.1M |
| 2025-09-19 | 114.00 | 115.40 | 113.20 | 114.50 | 7.1M |
| 2025-09-18 | 111.50 | 114.50 | 109.10 | 114.00 | 2.9M |
| 2025-09-17 | 109.00 | 112.40 | 107.60 | 112.00 | 2.7M |
| 2025-09-16 | 103.10 | 109.90 | 103.10 | 109.70 | 5.4M |
| 2025-09-15 | 107.80 | 107.90 | 102.30 | 102.30 | 6.8M |
| 2025-09-12 | 107.90 | 108.70 | 107.30 | 108.00 | 2.5M |
| 2025-09-11 | 107.80 | 108.40 | 107.30 | 107.90 | 1.0M |
| 2025-09-10 | 107.30 | 108.70 | 107.20 | 107.80 | 3.3M |
| 2025-09-09 | 107.80 | 108.80 | 106.90 | 107.30 | 3.4M |
| 2025-09-08 | 111.80 | 112.70 | 106.90 | 107.00 | 3.9M |
| 2025-09-05 | 110.30 | 112.90 | 110.20 | 111.60 | 1.9M |
| 2025-09-04 | 110.30 | 111.00 | 110.00 | 110.20 | 5.3M |
| 2025-09-03 | 110.00 | 110.30 | 108.00 | 110.30 | 3.3M |
| 2025-09-02 | 113.00 | 114.00 | 108.40 | 110.80 | 2.7M |
| 2025-09-01 | 113.90 | 114.00 | 111.30 | 113.00 | 0.8M |
| 2025-08-29 | 112.50 | 113.30 | 111.50 | 113.00 | 2.4M |
| 2025-08-28 | 115.00 | 116.20 | 111.40 | 112.50 | 2.8M |
| 2025-08-27 | 112.50 | 116.30 | 111.50 | 115.60 | 2.5M |
| 2025-08-26 | 114.00 | 114.00 | 108.30 | 112.10 | 7.9M |
| 2025-08-22 | 113.40 | 114.80 | 112.40 | 114.30 | 2.9M |
| 2025-08-20 | 114.60 | 115.80 | 113.50 | 114.00 | 2.0M |
| 2025-08-19 | 116.20 | 116.40 | 113.30 | 114.50 | 2.8M |
| 2025-08-18 | 119.50 | 120.00 | 116.20 | 116.20 | 1.9M |
| 2025-08-15 | 118.00 | 119.00 | 116.00 | 118.50 | 3.2M |
| 2025-08-14 | 118.20 | 120.80 | 117.70 | 118.00 | 2.6M |
| 2025-08-13 | 117.50 | 118.50 | 117.20 | 118.00 | 13.0M |
| 2025-08-12 | 118.20 | 118.40 | 117.00 | 117.50 | 1.8M |
| 2025-08-11 | 121.00 | 121.70 | 117.50 | 117.50 | 1.9M |
| 2025-08-08 | 121.50 | 121.90 | 120.10 | 120.90 | 1.1M |
| 2025-08-07 | 121.50 | 122.70 | 119.10 | 122.70 | 1.6M |
| 2025-08-06 | 121.60 | 122.30 | 119.40 | 121.50 | 1.7M |
| 2025-08-05 | 124.70 | 124.70 | 121.20 | 121.50 | 0.9M |
| 2025-08-04 | 120.90 | 124.80 | 118.70 | 124.80 | 1.6M |
| 2025-08-01 | 118.70 | 120.60 | 118.70 | 120.50 | 1.8M |
| 2025-07-31 | 120.70 | 120.70 | 118.00 | 118.20 | 3.2M |
| 2025-07-30 | 121.50 | 122.00 | 120.20 | 120.70 | 1.6M |
| 2025-07-29 | 122.20 | 122.60 | 120.90 | 121.00 | 2.7M |
| 2025-07-28 | 122.80 | 123.70 | 120.20 | 122.00 | 2.2M |
| 2025-07-25 | 125.10 | 125.10 | 122.10 | 122.80 | 2.4M |
| 2025-07-24 | 125.50 | 126.80 | 124.60 | 125.00 | 1.8M |
| 2025-07-23 | 128.10 | 128.60 | 124.50 | 125.80 | 3.1M |
| 2025-07-22 | 126.00 | 128.10 | 125.60 | 127.80 | 3.0M |
| 2025-07-21 | 122.50 | 125.90 | 122.00 | 125.90 | 2.9M |
| 2025-07-18 | 119.80 | 122.80 | 119.40 | 122.00 | 2.0M |
| 2025-07-17 | 119.70 | 121.80 | 118.50 | 119.00 | 2.0M |
| 2025-07-16 | 122.20 | 123.00 | 118.50 | 119.70 | 4.1M |
| 2025-07-15 | 123.40 | 124.00 | 122.50 | 123.10 | 1.3M |
| 2025-07-14 | 123.00 | 124.20 | 121.90 | 123.40 | 2.2M |
| 2025-07-11 | 121.80 | 124.40 | 121.00 | 123.00 | 3.5M |
| 2025-07-10 | 123.00 | 124.00 | 120.00 | 120.00 | 7.4M |
| 2025-07-09 | 124.50 | 125.50 | 122.40 | 123.00 | 4.0M |
| 2025-07-08 | 127.00 | 127.50 | 124.20 | 124.50 | 4.4M |
| 2025-07-07 | 124.70 | 128.30 | 123.40 | 127.00 | 2.9M |
| 2025-07-04 | 127.30 | 127.50 | 124.00 | 124.70 | 3.5M |
| 2025-07-03 | 127.00 | 128.40 | 125.10 | 127.00 | 4.8M |
| 2025-07-02 | 130.40 | 130.40 | 126.80 | 127.70 | 4.3M |
| 2025-07-01 | 131.90 | 132.30 | 130.10 | 130.40 | 4.8M |
| 2025-06-30 | 133.40 | 134.00 | 130.00 | 130.00 | 3.6M |
| 2025-06-27 | 134.00 | 134.30 | 133.20 | 133.20 | 2.7M |
| 2025-06-26 | 134.60 | 134.90 | 132.80 | 134.20 | 2.2M |
| 2025-06-25 | 135.40 | 137.20 | 133.40 | 134.00 | 1.4M |
| 2025-06-24 | 133.20 | 136.70 | 133.20 | 136.30 | 2.1M |
| 2025-06-23 | 136.50 | 136.50 | 131.30 | 132.00 | 1.4M |
| 2025-06-20 | 137.90 | 138.50 | 136.00 | 136.90 | 6.7M |
| 2025-06-19 | 135.00 | 138.90 | 134.00 | 137.60 | 2.2M |
| 2025-06-18 | 137.70 | 138.80 | 134.30 | 135.50 | 1.8M |
| 2025-06-17 | 138.00 | 139.00 | 136.50 | 137.70 | 1.7M |
| 2025-06-16 | 138.70 | 140.00 | 137.80 | 137.80 | 1.8M |
| 2025-06-13 | 138.50 | 139.00 | 138.10 | 138.70 | 6.6M |
| 2025-06-11 | 138.00 | 139.20 | 138.00 | 138.50 | 3.8M |
| 2025-06-10 | 138.80 | 138.80 | 137.20 | 137.90 | 3.0M |
| 2025-06-09 | 139.20 | 139.60 | 136.30 | 139.60 | 1.6M |
| 2025-06-05 | 139.10 | 141.60 | 138.70 | 140.00 | 1.7M |
| 2025-06-04 | 139.60 | 142.00 | 138.30 | 140.00 | 2.2M |
| 2025-06-03 | 139.20 | 141.00 | 137.40 | 141.00 | 1.8M |
| 2025-06-02 | 138.40 | 141.00 | 138.40 | 139.80 | 2.5M |
| 2025-05-30 | 140.00 | 140.00 | 137.90 | 139.10 | 4.9M |
| 2025-05-29 | 139.90 | 139.90 | 137.90 | 138.00 | 1.3M |
| 2025-05-28 | 138.50 | 140.80 | 138.50 | 139.00 | 2.2M |
| 2025-05-27 | 137.70 | 139.40 | 137.70 | 138.10 | 1.4M |
| 2025-05-26 | 139.80 | 141.00 | 139.20 | 139.20 | 2.3M |
| 2025-05-23 | 136.70 | 139.80 | 136.30 | 139.80 | 1.3M |
| 2025-05-22 | 137.00 | 137.00 | 133.80 | 136.00 | 4.5M |
| 2025-05-21 | 131.60 | 136.70 | 131.40 | 136.70 | 5.6M |
| 2025-05-20 | 136.50 | 137.00 | 131.10 | 131.10 | 2.9M |
| 2025-05-19 | 135.50 | 138.00 | 134.50 | 135.90 | 1.6M |
| 2025-05-16 | 135.80 | 138.00 | 133.10 | 135.90 | 1.9M |
| 2025-05-15 | 139.50 | 140.50 | 135.00 | 135.00 | 2.0M |
| 2025-05-14 | 140.00 | 141.30 | 139.50 | 139.80 | 2.2M |
| 2025-05-13 | 137.90 | 143.30 | 137.60 | 141.00 | 3.5M |
| 2025-05-09 | 135.80 | 141.30 | 135.50 | 136.80 | 2.6M |
| 2025-05-08 | 138.20 | 140.30 | 134.50 | 134.50 | 2.2M |
| 2025-05-07 | 140.30 | 141.70 | 138.00 | 138.00 | 2.8M |
| 2025-05-06 | 141.00 | 141.10 | 138.40 | 140.00 | 1.4M |
| 2025-05-05 | 142.50 | 143.90 | 140.00 | 141.00 | 0.9M |
| 2025-05-02 | 139.50 | 144.90 | 136.80 | 142.50 | 2.8M |
| 2025-04-30 | 134.00 | 140.00 | 133.60 | 140.00 | 5.5M |
| 2025-04-29 | 133.40 | 134.00 | 132.50 | 133.00 | 1.4M |
| 2025-04-28 | 134.30 | 135.70 | 133.00 | 133.30 | 1.2M |
| 2025-04-25 | 133.30 | 135.50 | 133.30 | 134.30 | 1.6M |
| 2025-04-24 | 133.50 | 133.90 | 132.50 | 133.20 | 0.8M |
| 2025-04-23 | 135.10 | 135.10 | 131.70 | 134.00 | 2.7M |
| 2025-04-22 | 135.00 | 135.00 | 133.00 | 135.00 | 0.9M |
| 2025-04-21 | 132.50 | 135.40 | 131.50 | 135.10 | 1.2M |
| 2025-04-16 | 132.00 | 132.00 | 130.30 | 132.00 | 1.1M |
| 2025-04-15 | 131.10 | 132.00 | 131.10 | 132.00 | 0.9M |
| 2025-04-14 | 130.20 | 133.00 | 129.20 | 131.10 | 1.0M |
| 2025-04-11 | 132.20 | 132.20 | 129.30 | 130.00 | 2.5M |
| 2025-04-10 | 135.00 | 135.50 | 132.70 | 133.00 | 6.1M |
| 2025-04-08 | 127.70 | 132.00 | 127.70 | 131.50 | 2.1M |
| 2025-04-07 | 128.00 | 129.00 | 127.30 | 127.50 | 4.5M |
| 2025-04-04 | 133.90 | 134.90 | 132.80 | 133.00 | 1.6M |
| 2025-04-03 | 137.00 | 137.00 | 133.70 | 133.90 | 2.0M |
| 2025-04-02 | 133.00 | 138.10 | 132.00 | 138.10 | 2.2M |
| 2025-03-31 | 134.50 | 134.50 | 130.50 | 132.00 | 2.7M |
| 2025-03-28 | 134.60 | 135.90 | 134.60 | 134.60 | 2.3M |
| 2025-03-27 | 134.40 | 134.70 | 133.20 | 134.50 | 2.1M |
| 2025-03-26 | 132.20 | 134.80 | 131.10 | 134.80 | 1.1M |
| 2025-03-25 | 133.10 | 134.00 | 131.10 | 132.20 | 0.5M |
| 2025-03-24 | 134.50 | 134.50 | 131.10 | 132.00 | 2.0M |
| 2025-03-21 | 135.20 | 135.50 | 134.10 | 134.50 | 3.3M |
| 2025-03-20 | 137.60 | 137.60 | 135.20 | 135.20 | 1.4M |
| 2025-03-19 | 134.30 | 138.00 | 133.00 | 138.00 | 4.1M |
| 2025-03-18 | 135.00 | 135.30 | 134.30 | 134.60 | 2.4M |
| 2025-03-17 | 136.00 | 136.00 | 134.40 | 135.00 | 1.8M |
| 2025-03-14 | 136.50 | 136.90 | 135.00 | 136.00 | 2.0M |
| 2025-03-13 | 133.00 | 137.50 | 132.80 | 136.90 | 4.0M |
| 2025-03-12 | 131.40 | 133.20 | 130.50 | 133.20 | 3.6M |
| 2025-03-11 | 131.90 | 133.60 | 130.40 | 132.80 | 5.5M |
| 2025-03-10 | 130.50 | 132.30 | 130.50 | 131.90 | 2.2M |
| 2025-03-07 | 129.40 | 131.70 | 128.30 | 131.40 | 5.2M |
| 2025-03-06 | 128.80 | 131.10 | 128.50 | 130.00 | 7.9M |
| 2025-03-05 | 127.00 | 128.80 | 126.50 | 128.50 | 2.0M |
| 2025-03-04 | 127.00 | 127.60 | 125.30 | 127.00 | 12.3M |
| 2025-03-03 | 126.00 | 128.00 | 122.50 | 127.00 | 4.5M |
| 2025-02-28 | 131.50 | 131.90 | 124.30 | 124.30 | 20.2M |
| 2025-02-27 | 132.00 | 133.20 | 130.50 | 131.00 | 1.8M |
| 2025-02-26 | 130.00 | 132.00 | 130.00 | 132.00 | 2.1M |
| 2025-02-25 | 130.50 | 131.30 | 129.20 | 130.00 | 1.8M |
| 2025-02-24 | 128.60 | 130.60 | 128.50 | 130.50 | 1.8M |
| 2025-02-21 | 129.90 | 130.10 | 127.90 | 128.10 | 2.8M |
| 2025-02-20 | 128.00 | 129.80 | 126.70 | 129.80 | 2.4M |
| 2025-02-19 | 129.00 | 131.40 | 127.60 | 127.60 | 2.2M |
| 2025-02-18 | 127.80 | 130.00 | 127.80 | 129.00 | 2.2M |
| 2025-02-17 | 129.30 | 130.00 | 127.70 | 128.00 | 2.5M |
| 2025-02-14 | 129.80 | 130.60 | 128.70 | 130.00 | 2.1M |
| 2025-02-13 | 131.80 | 133.40 | 128.80 | 129.20 | 4.6M |
| 2025-02-12 | 133.20 | 133.50 | 129.80 | 131.00 | 4.2M |
| 2025-02-11 | 128.70 | 130.10 | 128.00 | 128.00 | 4.3M |
| 2025-02-10 | 132.10 | 134.40 | 128.00 | 128.70 | 3.5M |
| 2025-02-07 | 127.90 | 131.70 | 127.00 | 131.30 | 7.5M |
| 2025-02-06 | 127.00 | 128.20 | 126.00 | 127.00 | 1.7M |
| 2025-02-05 | 124.30 | 127.80 | 124.20 | 127.80 | 1.9M |
| 2025-02-04 | 120.00 | 124.50 | 119.60 | 124.30 | 2.7M |
| 2025-02-03 | 120.00 | 122.00 | 118.50 | 120.00 | 3.1M |
| 2025-01-31 | 124.00 | 124.70 | 116.20 | 116.20 | 6.3M |
| 2025-01-30 | 125.00 | 126.30 | 123.00 | 124.50 | 2.0M |
| 2025-01-28 | 124.00 | 126.40 | 123.50 | 125.50 | 1.5M |
| 2025-01-27 | 124.50 | 125.30 | 123.00 | 124.50 | 1.7M |
| 2025-01-24 | 124.00 | 124.90 | 122.50 | 124.50 | 1.3M |
| 2025-01-23 | 124.50 | 124.50 | 122.80 | 124.00 | 1.1M |
| 2025-01-22 | 122.50 | 124.50 | 121.70 | 124.50 | 1.5M |
| 2025-01-21 | 122.60 | 122.70 | 121.10 | 122.50 | 1.1M |
| 2025-01-20 | 119.50 | 122.70 | 119.50 | 122.70 | 0.8M |
| 2025-01-17 | 119.90 | 121.50 | 118.30 | 121.50 | 0.9M |
| 2025-01-16 | 120.00 | 122.70 | 118.00 | 118.00 | 2.1M |
| 2025-01-15 | 118.00 | 119.00 | 116.00 | 119.00 | 1.3M |
| 2025-01-14 | 118.20 | 120.00 | 117.50 | 118.00 | 1.9M |
| 2025-01-13 | 120.70 | 120.70 | 118.10 | 118.10 | 1.8M |
| 2025-01-10 | 120.60 | 121.70 | 120.60 | 120.90 | 1.1M |
| 2025-01-09 | 120.70 | 121.20 | 120.20 | 120.80 | 2.2M |
| 2025-01-08 | 123.00 | 123.80 | 120.50 | 120.60 | 2.5M |
| 2025-01-07 | 124.10 | 125.20 | 122.50 | 123.00 | 2.3M |
| 2025-01-06 | 124.50 | 124.50 | 122.40 | 124.00 | 1.2M |
| 2025-01-03 | 122.00 | 125.00 | 121.90 | 124.50 | 1.6M |
| 2025-01-02 | 122.40 | 122.60 | 121.20 | 122.00 | 1.0M |