138.60
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 136.50 | 137.50 | 136.50 | 136.90 | 71.9K |
| 09:35 | 136.90 | 137.50 | 136.90 | 137.50 | 17.5K |
| 09:40 | 137.50 | 138.00 | 137.50 | 137.80 | 20.4K |
| 09:45 | 137.90 | 138.00 | 137.60 | 137.70 | 20.6K |
| 09:50 | 137.70 | 137.90 | 137.70 | 137.70 | 4.3K |
| 09:55 | 137.80 | 138.30 | 137.80 | 137.90 | 66.0K |
| 10:00 | 138.00 | 138.30 | 137.90 | 138.20 | 33.3K |
| 10:05 | 138.20 | 138.30 | 138.10 | 138.10 | 22.3K |
| 10:10 | 138.10 | 138.10 | 137.80 | 137.80 | 33.6K |
| 10:15 | 137.80 | 138.00 | 137.80 | 137.80 | 9.4K |
| 10:20 | 137.80 | 138.10 | 137.80 | 137.90 | 26.1K |
| 10:25 | 138.20 | 138.40 | 138.00 | 138.40 | 19.0K |
| 10:30 | 138.30 | 138.40 | 138.30 | 138.30 | 5.3K |
| 10:35 | 138.40 | 138.40 | 137.90 | 137.90 | 21.0K |
| 10:40 | 137.90 | 138.00 | 137.90 | 137.90 | 1.7K |
| 10:45 | 138.00 | 138.00 | 137.90 | 137.90 | 1.5K |
| 10:50 | 137.90 | 137.90 | 137.80 | 137.80 | 14.7K |
| 10:55 | 137.80 | 137.90 | 137.80 | 137.90 | 14.5K |
| 11:00 | 137.80 | 137.90 | 137.80 | 137.80 | 2.8K |
| 11:05 | 137.80 | 137.90 | 137.80 | 137.80 | 3.7K |
| 11:10 | 137.80 | 137.80 | 137.50 | 137.60 | 54.2K |
| 11:15 | 137.30 | 137.60 | 137.10 | 137.30 | 47.7K |
| 11:20 | 137.30 | 137.50 | 137.30 | 137.30 | 5.9K |
| 11:25 | 137.30 | 137.50 | 137.30 | 137.50 | 16.0K |
| 11:30 | 137.40 | 137.50 | 137.10 | 137.10 | 16.4K |
| 11:35 | 137.20 | 137.20 | 137.10 | 137.10 | 1.5K |
| 11:40 | 137.10 | 137.30 | 137.10 | 137.20 | 3.1K |
| 11:45 | 137.10 | 137.20 | 137.10 | 137.20 | 5.7K |
| 11:50 | 137.30 | 137.50 | 137.30 | 137.40 | 27.9K |
| 11:55 | 137.50 | 137.80 | 137.50 | 137.70 | 49.0K |
| 13:00 | 137.80 | 137.90 | 137.60 | 137.80 | 36.0K |
| 13:05 | 137.90 | 138.20 | 137.90 | 138.10 | 27.1K |
| 13:10 | 138.00 | 138.20 | 137.90 | 138.20 | 36.2K |
| 13:15 | 138.20 | 138.60 | 138.20 | 138.50 | 40.6K |
| 13:20 | 138.50 | 138.70 | 138.40 | 138.60 | 31.7K |
| 13:25 | 138.60 | 138.80 | 138.60 | 138.70 | 20.7K |
| 13:30 | 138.60 | 138.70 | 138.50 | 138.60 | 5.3K |
| 13:35 | 138.70 | 139.00 | 138.70 | 139.00 | 31.0K |
| 13:40 | 139.00 | 139.00 | 138.70 | 138.70 | 21.5K |
| 13:45 | 138.80 | 138.90 | 138.60 | 138.90 | 27.4K |
| 13:50 | 138.80 | 138.90 | 138.60 | 138.60 | 25.8K |
| 13:55 | 138.70 | 138.80 | 138.70 | 138.70 | 13.6K |
| 14:00 | 138.80 | 139.00 | 138.60 | 138.70 | 16.0K |
| 14:05 | 138.70 | 139.00 | 138.70 | 139.00 | 17.8K |
| 14:10 | 138.90 | 139.20 | 138.90 | 139.20 | 29.7K |
| 14:15 | 139.10 | 139.50 | 139.10 | 139.50 | 47.1K |
| 14:20 | 139.40 | 139.50 | 139.30 | 139.30 | 39.9K |
| 14:25 | 139.30 | 140.20 | 139.30 | 139.80 | 139.9K |
| 14:30 | 139.80 | 140.00 | 139.80 | 139.80 | 19.8K |
| 14:35 | 139.90 | 139.90 | 139.70 | 139.70 | 32.2K |
| 14:40 | 139.70 | 139.70 | 139.20 | 139.60 | 93.2K |
| 14:50 | 138.60 | 138.60 | 138.60 | 138.60 | 1,192.5K |
| 14:55 | 138.60 | 138.60 | 138.60 | 138.60 | 57.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 136.50 | 140.20 | 136.50 | 138.60 | 2.6M |
| 2025-09-25 | 140.00 | 141.70 | 136.00 | 137.50 | 6.8M |
| 2025-09-24 | 140.00 | 141.80 | 139.30 | 140.00 | 4.7M |
| 2025-09-23 | 145.00 | 145.80 | 139.30 | 140.00 | 5.6M |
| 2025-09-22 | 149.50 | 149.50 | 144.50 | 144.80 | 1.6M |
| 2025-09-19 | 145.00 | 150.90 | 144.20 | 150.90 | 7.1M |
| 2025-09-18 | 142.00 | 144.80 | 140.60 | 144.00 | 3.9M |
| 2025-09-17 | 142.80 | 143.80 | 140.20 | 143.00 | 2.8M |
| 2025-09-16 | 137.00 | 142.30 | 136.70 | 141.80 | 3.3M |
| 2025-09-15 | 138.00 | 138.00 | 135.50 | 136.40 | 4.5M |
| 2025-09-12 | 139.30 | 139.40 | 137.50 | 138.00 | 3.2M |
| 2025-09-11 | 137.40 | 139.00 | 135.70 | 139.00 | 2.4M |
| 2025-09-10 | 134.10 | 138.00 | 134.10 | 136.70 | 4.5M |
| 2025-09-09 | 134.60 | 136.00 | 133.60 | 134.00 | 3.3M |
| 2025-09-08 | 134.00 | 136.00 | 133.50 | 134.50 | 2.5M |
| 2025-09-05 | 135.00 | 137.30 | 133.40 | 133.40 | 3.3M |
| 2025-09-04 | 133.00 | 135.00 | 133.00 | 134.00 | 1.6M |
| 2025-09-03 | 135.00 | 135.00 | 132.20 | 133.00 | 3.3M |
| 2025-09-02 | 135.20 | 135.90 | 133.10 | 135.00 | 1.2M |
| 2025-09-01 | 135.20 | 136.20 | 132.00 | 135.20 | 1.9M |
| 2025-08-29 | 136.00 | 139.30 | 135.20 | 135.20 | 4.9M |
| 2025-08-28 | 140.80 | 140.80 | 135.50 | 135.50 | 5.6M |
| 2025-08-27 | 135.00 | 140.90 | 134.80 | 140.20 | 10.3M |
| 2025-08-26 | 140.00 | 142.00 | 131.20 | 131.20 | 16.3M |
| 2025-08-22 | 143.00 | 144.50 | 141.60 | 142.60 | 3.1M |
| 2025-08-20 | 144.10 | 145.50 | 142.60 | 142.80 | 1.5M |
| 2025-08-19 | 142.10 | 144.50 | 140.20 | 144.00 | 3.2M |
| 2025-08-18 | 145.00 | 145.20 | 141.90 | 141.90 | 2.6M |
| 2025-08-15 | 145.00 | 146.10 | 143.20 | 145.00 | 6.5M |
| 2025-08-14 | 145.00 | 146.00 | 142.10 | 144.00 | 4.0M |
| 2025-08-13 | 139.00 | 143.80 | 138.80 | 143.80 | 4.2M |
| 2025-08-12 | 138.40 | 140.80 | 137.00 | 138.30 | 3.2M |
| 2025-08-11 | 143.00 | 144.30 | 139.80 | 140.00 | 2.5M |
| 2025-08-08 | 144.50 | 145.80 | 142.40 | 143.00 | 1.7M |
| 2025-08-07 | 143.50 | 144.50 | 142.10 | 144.50 | 2.3M |
| 2025-08-06 | 143.20 | 144.90 | 141.70 | 143.00 | 3.4M |
| 2025-08-05 | 143.10 | 144.90 | 142.60 | 144.00 | 1.6M |
| 2025-08-04 | 145.00 | 145.50 | 142.80 | 143.00 | 3.4M |
| 2025-08-01 | 143.20 | 144.00 | 142.00 | 143.00 | 4.0M |
| 2025-07-31 | 147.20 | 147.60 | 142.10 | 142.70 | 5.7M |
| 2025-07-30 | 149.00 | 149.00 | 147.00 | 147.00 | 3.5M |
| 2025-07-29 | 149.40 | 149.90 | 148.50 | 148.50 | 2.6M |
| 2025-07-28 | 151.50 | 151.50 | 147.80 | 149.00 | 3.0M |
| 2025-07-25 | 153.90 | 153.90 | 151.50 | 152.20 | 1.6M |
| 2025-07-24 | 152.20 | 153.90 | 152.00 | 153.90 | 1.3M |
| 2025-07-23 | 149.00 | 153.00 | 148.90 | 152.20 | 2.1M |
| 2025-07-22 | 149.90 | 149.90 | 148.20 | 149.00 | 2.4M |
| 2025-07-21 | 150.90 | 151.00 | 148.90 | 149.90 | 1.2M |
| 2025-07-18 | 150.00 | 152.70 | 150.00 | 151.00 | 2.8M |
| 2025-07-17 | 147.90 | 149.80 | 147.50 | 148.90 | 2.0M |
| 2025-07-16 | 150.00 | 151.10 | 147.20 | 148.60 | 3.5M |
| 2025-07-15 | 151.70 | 152.00 | 151.00 | 151.40 | 1.9M |
| 2025-07-14 | 152.00 | 153.00 | 151.00 | 152.00 | 1.6M |
| 2025-07-11 | 152.20 | 153.90 | 150.70 | 150.80 | 2.5M |
| 2025-07-10 | 154.00 | 154.80 | 152.20 | 152.90 | 2.0M |
| 2025-07-09 | 154.00 | 154.80 | 152.90 | 153.40 | 1.7M |
| 2025-07-08 | 155.00 | 156.00 | 153.70 | 154.60 | 1.3M |
| 2025-07-07 | 155.00 | 156.40 | 153.10 | 155.70 | 0.9M |
| 2025-07-04 | 155.90 | 157.00 | 153.80 | 155.00 | 1.9M |
| 2025-07-03 | 150.20 | 155.30 | 150.20 | 154.60 | 2.7M |
| 2025-07-02 | 149.60 | 150.90 | 148.20 | 150.00 | 4.8M |
| 2025-07-01 | 153.20 | 154.00 | 150.70 | 151.50 | 3.2M |
| 2025-06-30 | 155.40 | 156.00 | 152.80 | 152.80 | 3.6M |
| 2025-06-27 | 153.50 | 156.70 | 153.20 | 156.00 | 2.0M |
| 2025-06-26 | 156.60 | 156.60 | 152.60 | 155.00 | 2.7M |
| 2025-06-25 | 156.00 | 157.50 | 153.90 | 156.00 | 2.5M |
| 2025-06-24 | 152.20 | 157.40 | 152.20 | 156.00 | 2.1M |
| 2025-06-23 | 152.20 | 152.80 | 151.00 | 151.00 | 0.9M |
| 2025-06-20 | 155.00 | 156.80 | 153.10 | 153.10 | 4.6M |
| 2025-06-19 | 154.50 | 155.60 | 151.50 | 154.90 | 1.5M |
| 2025-06-18 | 157.00 | 157.50 | 153.00 | 153.00 | 3.7M |
| 2025-06-17 | 159.50 | 159.80 | 157.00 | 157.00 | 3.9M |
| 2025-06-16 | 159.80 | 159.80 | 158.10 | 159.00 | 4.1M |
| 2025-06-13 | 160.60 | 161.50 | 158.00 | 160.70 | 7.8M |
| 2025-06-11 | 156.00 | 157.70 | 156.00 | 156.50 | 3.4M |
| 2025-06-10 | 157.60 | 157.90 | 155.60 | 156.20 | 5.5M |
| 2025-06-09 | 157.00 | 158.80 | 156.40 | 157.90 | 1.7M |
| 2025-06-05 | 157.50 | 158.20 | 155.70 | 155.80 | 3.6M |
| 2025-06-04 | 159.60 | 160.90 | 157.40 | 157.40 | 4.4M |
| 2025-06-03 | 162.00 | 162.20 | 158.30 | 158.70 | 3.3M |
| 2025-06-02 | 161.00 | 163.40 | 159.60 | 162.00 | 2.1M |
| 2025-05-30 | 163.20 | 164.30 | 158.90 | 161.00 | 7.8M |
| 2025-05-29 | 165.10 | 165.10 | 162.80 | 162.80 | 2.0M |
| 2025-05-28 | 162.40 | 165.20 | 161.40 | 164.10 | 3.3M |
| 2025-05-27 | 160.50 | 161.30 | 159.40 | 160.60 | 2.0M |
| 2025-05-26 | 162.50 | 163.00 | 160.70 | 162.00 | 0.8M |
| 2025-05-23 | 157.00 | 163.50 | 157.00 | 163.50 | 3.8M |
| 2025-05-22 | 157.90 | 158.70 | 155.60 | 158.50 | 2.9M |
| 2025-05-21 | 156.00 | 158.50 | 154.90 | 158.00 | 1.8M |
| 2025-05-20 | 157.80 | 158.00 | 153.40 | 155.10 | 6.8M |
| 2025-05-19 | 159.70 | 159.80 | 156.80 | 157.80 | 3.2M |
| 2025-05-16 | 160.03 | 160.62 | 155.27 | 158.94 | 4.8M |
| 2025-05-15 | 162.50 | 165.28 | 159.73 | 159.83 | 3.1M |
| 2025-05-14 | 166.17 | 166.86 | 164.09 | 165.48 | 2.8M |
| 2025-05-13 | 167.60 | 168.00 | 165.00 | 168.00 | 4.1M |
| 2025-05-09 | 164.20 | 167.30 | 164.00 | 166.10 | 4.9M |
| 2025-05-08 | 165.10 | 168.20 | 164.00 | 164.10 | 3.7M |
| 2025-05-07 | 159.20 | 165.80 | 158.50 | 165.20 | 7.4M |
| 2025-05-06 | 158.00 | 160.00 | 156.90 | 157.50 | 2.8M |
| 2025-05-05 | 160.50 | 161.50 | 157.80 | 158.40 | 5.0M |
| 2025-05-02 | 161.90 | 163.00 | 160.00 | 160.00 | 5.0M |
| 2025-04-30 | 161.20 | 164.80 | 160.40 | 160.40 | 6.5M |
| 2025-04-29 | 157.00 | 160.70 | 156.00 | 160.70 | 2.8M |
| 2025-04-28 | 163.00 | 163.00 | 155.50 | 155.50 | 2.7M |
| 2025-04-25 | 163.50 | 165.50 | 160.30 | 161.00 | 5.0M |
| 2025-04-24 | 161.00 | 162.00 | 160.00 | 160.00 | 2.3M |
| 2025-04-23 | 162.50 | 163.80 | 159.80 | 161.00 | 6.7M |
| 2025-04-22 | 163.00 | 164.00 | 162.10 | 163.00 | 2.3M |
| 2025-04-21 | 161.50 | 165.30 | 160.30 | 163.20 | 4.6M |
| 2025-04-16 | 160.50 | 161.00 | 159.60 | 161.00 | 2.6M |
| 2025-04-15 | 157.80 | 160.90 | 157.80 | 160.00 | 3.0M |
| 2025-04-14 | 159.00 | 159.50 | 157.40 | 157.80 | 2.5M |
| 2025-04-11 | 150.00 | 161.90 | 148.20 | 160.00 | 10.3M |
| 2025-04-10 | 165.90 | 166.00 | 153.00 | 154.30 | 9.3M |
| 2025-04-08 | 151.00 | 158.00 | 150.00 | 158.00 | 5.2M |
| 2025-04-07 | 148.20 | 149.30 | 146.00 | 149.00 | 5.9M |
| 2025-04-04 | 155.60 | 156.60 | 154.30 | 155.60 | 2.0M |
| 2025-04-03 | 157.50 | 157.50 | 154.80 | 155.60 | 2.3M |
| 2025-04-02 | 153.80 | 158.20 | 153.80 | 158.00 | 3.0M |
| 2025-03-31 | 154.10 | 156.50 | 153.10 | 153.30 | 3.4M |
| 2025-03-28 | 153.40 | 155.40 | 153.00 | 154.00 | 1.8M |
| 2025-03-27 | 153.00 | 155.20 | 152.80 | 154.00 | 2.5M |
| 2025-03-26 | 156.50 | 156.60 | 153.10 | 153.10 | 2.9M |
| 2025-03-25 | 155.00 | 157.20 | 152.20 | 156.00 | 3.6M |
| 2025-03-24 | 160.00 | 160.00 | 156.20 | 157.40 | 1.6M |
| 2025-03-21 | 160.00 | 161.90 | 159.60 | 160.30 | 3.8M |
| 2025-03-20 | 161.70 | 163.00 | 160.30 | 161.00 | 1.4M |
| 2025-03-19 | 159.10 | 162.00 | 159.10 | 161.00 | 2.8M |
| 2025-03-18 | 160.50 | 161.30 | 159.80 | 160.40 | 10.4M |
| 2025-03-17 | 164.90 | 165.50 | 161.20 | 163.00 | 5.6M |
| 2025-03-14 | 159.00 | 166.80 | 158.40 | 165.00 | 11.8M |
| 2025-03-13 | 153.90 | 158.70 | 153.00 | 158.00 | 4.2M |
| 2025-03-12 | 152.30 | 153.80 | 151.60 | 152.00 | 5.2M |
| 2025-03-11 | 155.60 | 157.80 | 154.30 | 154.80 | 4.5M |
| 2025-03-10 | 153.80 | 158.40 | 153.80 | 158.00 | 2.3M |
| 2025-03-07 | 155.90 | 157.70 | 153.00 | 157.50 | 4.7M |
| 2025-03-06 | 152.90 | 155.90 | 152.00 | 155.00 | 4.8M |
| 2025-03-05 | 151.60 | 153.90 | 149.90 | 152.90 | 5.6M |
| 2025-03-04 | 147.00 | 152.20 | 145.10 | 151.00 | 4.5M |
| 2025-03-03 | 150.00 | 153.00 | 146.50 | 146.50 | 4.5M |
| 2025-02-28 | 151.60 | 151.60 | 148.50 | 150.00 | 5.1M |
| 2025-02-27 | 148.00 | 153.00 | 147.00 | 150.50 | 6.8M |
| 2025-02-26 | 144.00 | 147.90 | 142.70 | 147.90 | 4.6M |
| 2025-02-25 | 141.90 | 144.50 | 141.10 | 144.50 | 1.6M |
| 2025-02-24 | 142.20 | 142.90 | 139.70 | 141.00 | 1.7M |
| 2025-02-21 | 141.00 | 143.00 | 141.00 | 142.00 | 1.1M |
| 2025-02-20 | 142.60 | 145.50 | 141.70 | 142.00 | 2.8M |
| 2025-02-19 | 143.00 | 143.00 | 139.60 | 141.90 | 1.9M |
| 2025-02-18 | 138.70 | 143.00 | 138.00 | 143.00 | 2.4M |
| 2025-02-17 | 137.00 | 138.80 | 136.80 | 138.60 | 1.3M |
| 2025-02-14 | 140.00 | 141.50 | 136.60 | 137.00 | 4.3M |
| 2025-02-13 | 137.00 | 140.20 | 137.00 | 139.90 | 3.3M |
| 2025-02-12 | 140.00 | 140.70 | 138.90 | 139.00 | 3.4M |
| 2025-02-11 | 137.00 | 140.80 | 135.80 | 140.80 | 3.3M |
| 2025-02-10 | 139.20 | 140.00 | 134.80 | 135.60 | 5.5M |
| 2025-02-07 | 144.00 | 144.10 | 138.70 | 138.70 | 4.7M |
| 2025-02-06 | 146.00 | 147.40 | 144.10 | 144.10 | 2.6M |
| 2025-02-05 | 142.60 | 147.20 | 142.60 | 147.00 | 4.3M |
| 2025-02-04 | 138.00 | 144.50 | 137.50 | 144.50 | 3.3M |
| 2025-02-03 | 141.80 | 141.80 | 136.20 | 137.00 | 4.0M |
| 2025-01-31 | 139.40 | 141.90 | 137.60 | 137.60 | 5.9M |
| 2025-01-30 | 140.10 | 141.90 | 138.90 | 141.50 | 1.6M |
| 2025-01-28 | 139.30 | 142.00 | 139.30 | 142.00 | 2.2M |
| 2025-01-27 | 141.50 | 142.50 | 138.50 | 139.00 | 3.3M |
| 2025-01-24 | 144.30 | 145.90 | 140.30 | 140.50 | 5.6M |
| 2025-01-23 | 143.30 | 147.60 | 142.00 | 147.60 | 2.1M |
| 2025-01-22 | 143.80 | 145.00 | 142.40 | 142.50 | 3.0M |
| 2025-01-21 | 145.20 | 146.10 | 144.00 | 144.00 | 2.2M |
| 2025-01-20 | 141.40 | 146.80 | 140.80 | 146.20 | 2.3M |
| 2025-01-17 | 140.20 | 145.50 | 139.50 | 145.00 | 3.9M |
| 2025-01-16 | 144.90 | 146.10 | 138.00 | 138.00 | 3.2M |
| 2025-01-15 | 144.00 | 144.50 | 143.00 | 143.80 | 2.2M |
| 2025-01-14 | 145.90 | 146.40 | 143.70 | 144.00 | 1.3M |
| 2025-01-13 | 147.70 | 147.90 | 145.30 | 146.70 | 3.2M |
| 2025-01-10 | 145.60 | 147.50 | 145.30 | 147.50 | 1.8M |
| 2025-01-09 | 146.00 | 147.00 | 145.30 | 145.90 | 2.0M |
| 2025-01-08 | 147.00 | 148.70 | 145.40 | 147.00 | 2.2M |
| 2025-01-07 | 147.60 | 147.60 | 145.50 | 145.50 | 2.4M |
| 2025-01-06 | 145.20 | 147.90 | 144.30 | 147.90 | 2.3M |
| 2025-01-03 | 142.70 | 146.50 | 142.70 | 145.00 | 1.8M |
| 2025-01-02 | 143.30 | 146.20 | 142.10 | 144.50 | 1.8M |