301.85
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 313.61 | 314.08 | 306.00 | 308.81 | 537.9K |
| 09:35 | 308.64 | 309.95 | 305.72 | 306.17 | 324.3K |
| 09:40 | 306.29 | 308.76 | 306.16 | 306.80 | 226.4K |
| 09:45 | 306.85 | 308.42 | 306.00 | 307.86 | 170.4K |
| 09:50 | 308.41 | 308.41 | 306.70 | 306.75 | 121.7K |
| 09:55 | 307.10 | 307.50 | 304.50 | 305.36 | 235.7K |
| 10:00 | 305.36 | 306.50 | 304.53 | 305.86 | 166.8K |
| 10:05 | 305.50 | 305.87 | 304.50 | 305.70 | 128.2K |
| 10:10 | 305.86 | 306.00 | 303.58 | 304.00 | 182.8K |
| 10:15 | 303.80 | 304.39 | 302.08 | 302.67 | 196.3K |
| 10:20 | 302.67 | 303.66 | 301.50 | 302.79 | 186.3K |
| 10:25 | 302.79 | 304.36 | 302.33 | 302.91 | 83.9K |
| 10:30 | 303.10 | 304.32 | 302.58 | 303.79 | 64.6K |
| 10:35 | 303.79 | 303.79 | 302.13 | 302.84 | 71.9K |
| 10:40 | 302.84 | 302.84 | 302.08 | 302.08 | 69.7K |
| 10:45 | 302.09 | 303.30 | 302.05 | 303.04 | 58.2K |
| 10:50 | 303.00 | 303.99 | 302.56 | 303.88 | 36.9K |
| 10:55 | 304.04 | 304.40 | 303.80 | 304.40 | 49.5K |
| 11:00 | 304.29 | 307.50 | 304.29 | 307.25 | 100.2K |
| 11:05 | 307.39 | 307.87 | 306.05 | 306.05 | 57.9K |
| 11:10 | 305.97 | 306.89 | 305.10 | 306.89 | 32.4K |
| 11:15 | 306.26 | 306.94 | 305.62 | 305.66 | 36.8K |
| 11:20 | 305.63 | 306.24 | 305.01 | 305.36 | 29.6K |
| 11:25 | 305.35 | 306.90 | 305.17 | 305.60 | 25.5K |
| 13:00 | 306.00 | 307.73 | 305.75 | 306.65 | 64.3K |
| 13:05 | 306.50 | 306.50 | 305.00 | 305.00 | 29.2K |
| 13:10 | 305.00 | 306.00 | 304.43 | 306.00 | 36.9K |
| 13:15 | 305.98 | 306.49 | 304.66 | 306.42 | 47.9K |
| 13:20 | 306.19 | 307.48 | 305.43 | 306.06 | 30.0K |
| 13:25 | 306.06 | 306.50 | 305.50 | 305.57 | 29.2K |
| 13:30 | 305.73 | 305.73 | 304.60 | 304.68 | 43.6K |
| 13:35 | 304.64 | 305.00 | 304.00 | 304.24 | 51.4K |
| 13:40 | 304.01 | 305.30 | 304.01 | 304.49 | 21.9K |
| 13:45 | 304.48 | 305.50 | 304.30 | 305.01 | 22.2K |
| 13:50 | 305.01 | 305.49 | 304.50 | 304.61 | 24.2K |
| 13:55 | 304.61 | 304.72 | 304.12 | 304.12 | 43.3K |
| 14:00 | 304.12 | 304.55 | 304.07 | 304.55 | 27.9K |
| 14:05 | 304.54 | 304.68 | 304.17 | 304.30 | 19.0K |
| 14:10 | 304.15 | 304.15 | 303.23 | 303.38 | 63.7K |
| 14:15 | 303.23 | 303.71 | 303.13 | 303.47 | 27.4K |
| 14:20 | 303.26 | 303.82 | 302.40 | 302.58 | 64.5K |
| 14:25 | 302.58 | 303.03 | 301.82 | 302.32 | 139.6K |
| 14:30 | 302.45 | 302.64 | 301.58 | 301.79 | 95.9K |
| 14:35 | 301.78 | 302.18 | 301.01 | 301.70 | 96.4K |
| 14:40 | 301.80 | 303.01 | 301.50 | 303.00 | 86.7K |
| 14:45 | 303.09 | 303.64 | 302.51 | 303.05 | 100.1K |
| 14:50 | 303.05 | 303.06 | 301.85 | 301.86 | 67.9K |
| 14:55 | 301.85 | 302.00 | 301.85 | 301.89 | 33.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 313.30 | 314.20 | 301.01 | 301.85 | 4.5M |
| 2025-09-25 | 311.00 | 324.30 | 310.00 | 315.67 | 5.0M |
| 2025-09-24 | 303.83 | 311.77 | 303.21 | 309.68 | 4.4M |
| 2025-09-23 | 312.50 | 314.90 | 297.30 | 303.55 | 5.3M |
| 2025-09-22 | 307.10 | 316.50 | 306.00 | 314.89 | 4.5M |
| 2025-09-19 | 316.80 | 322.56 | 306.28 | 310.20 | 4.8M |
| 2025-09-18 | 313.33 | 325.00 | 310.10 | 314.95 | 5.8M |
| 2025-09-17 | 316.60 | 321.50 | 312.11 | 313.33 | 4.6M |
| 2025-09-16 | 320.50 | 323.33 | 314.00 | 316.59 | 4.1M |
| 2025-09-15 | 311.93 | 329.16 | 311.00 | 320.00 | 6.5M |
| 2025-09-12 | 310.22 | 319.40 | 310.07 | 315.57 | 7.5M |
| 2025-09-11 | 285.10 | 307.00 | 278.90 | 305.18 | 13.1M |
| 2025-09-10 | 321.00 | 328.67 | 315.65 | 316.99 | 5.7M |
| 2025-09-09 | 314.00 | 345.00 | 313.06 | 323.20 | 9.5M |
| 2025-09-08 | 320.00 | 328.68 | 312.10 | 318.00 | 7.2M |
| 2025-09-05 | 303.05 | 320.00 | 293.11 | 319.80 | 8.7M |
| 2025-09-04 | 336.20 | 337.99 | 298.88 | 308.10 | 10.6M |
| 2025-09-03 | 319.93 | 330.00 | 311.20 | 326.08 | 9.5M |
| 2025-09-02 | 299.85 | 346.00 | 298.00 | 324.85 | 13.7M |
| 2025-09-01 | 289.99 | 310.30 | 287.00 | 300.00 | 11.8M |
| 2025-08-29 | 247.02 | 286.28 | 247.02 | 278.00 | 9.0M |
| 2025-08-28 | 245.00 | 247.00 | 238.21 | 247.00 | 3.5M |
| 2025-08-27 | 251.02 | 254.90 | 246.01 | 246.01 | 3.5M |
| 2025-08-26 | 257.00 | 261.76 | 250.18 | 250.51 | 3.8M |
| 2025-08-25 | 247.00 | 257.50 | 246.50 | 254.99 | 4.5M |
| 2025-08-22 | 245.17 | 247.34 | 240.50 | 247.25 | 3.4M |
| 2025-08-21 | 241.50 | 248.77 | 240.12 | 243.25 | 4.1M |
| 2025-08-20 | 233.88 | 237.88 | 232.89 | 237.50 | 2.3M |
| 2025-08-19 | 242.47 | 245.95 | 234.60 | 234.70 | 4.0M |
| 2025-08-18 | 242.42 | 246.95 | 239.33 | 243.00 | 3.7M |
| 2025-08-15 | 234.10 | 241.96 | 231.50 | 241.19 | 4.5M |
| 2025-08-14 | 237.00 | 239.65 | 233.50 | 234.06 | 3.4M |
| 2025-08-13 | 230.00 | 236.36 | 228.10 | 233.79 | 3.6M |
| 2025-08-12 | 228.89 | 232.00 | 224.53 | 229.92 | 2.9M |
| 2025-08-11 | 225.00 | 231.32 | 224.95 | 228.98 | 2.5M |
| 2025-08-08 | 234.00 | 235.20 | 223.30 | 224.63 | 5.4M |
| 2025-08-07 | 248.00 | 250.99 | 234.20 | 235.66 | 4.8M |
| 2025-08-06 | 250.30 | 250.30 | 243.60 | 245.54 | 2.0M |
| 2025-08-05 | 243.50 | 253.30 | 242.89 | 249.46 | 2.8M |
| 2025-08-04 | 238.00 | 244.45 | 234.24 | 243.51 | 2.5M |
| 2025-08-01 | 237.80 | 239.85 | 234.66 | 237.88 | 2.6M |
| 2025-07-31 | 241.49 | 244.97 | 237.11 | 238.24 | 2.2M |
| 2025-07-30 | 246.00 | 249.69 | 240.58 | 242.00 | 2.2M |
| 2025-07-29 | 241.00 | 247.70 | 237.00 | 245.78 | 2.7M |
| 2025-07-28 | 235.69 | 242.18 | 235.00 | 241.42 | 2.8M |
| 2025-07-25 | 238.08 | 241.55 | 234.00 | 234.87 | 2.4M |
| 2025-07-24 | 237.89 | 239.77 | 235.61 | 237.68 | 2.2M |
| 2025-07-23 | 237.60 | 241.82 | 236.98 | 238.13 | 2.1M |
| 2025-07-22 | 235.20 | 242.86 | 235.20 | 236.72 | 2.7M |
| 2025-07-21 | 248.00 | 248.39 | 235.10 | 236.45 | 3.6M |
| 2025-07-18 | 247.84 | 251.62 | 246.34 | 249.76 | 2.0M |
| 2025-07-17 | 243.50 | 251.88 | 241.70 | 250.85 | 3.6M |
| 2025-07-16 | 237.80 | 246.28 | 237.79 | 239.94 | 2.1M |
| 2025-07-15 | 226.23 | 242.75 | 225.45 | 241.30 | 4.9M |
| 2025-07-14 | 228.01 | 231.18 | 222.22 | 225.94 | 2.8M |
| 2025-07-11 | 227.45 | 231.49 | 225.28 | 229.90 | 2.9M |
| 2025-07-10 | 228.83 | 230.37 | 226.22 | 227.33 | 2.4M |
| 2025-07-09 | 223.00 | 229.22 | 220.01 | 226.46 | 3.1M |
| 2025-07-08 | 223.39 | 227.38 | 222.22 | 223.15 | 2.7M |
| 2025-07-07 | 229.99 | 230.00 | 223.09 | 223.35 | 2.5M |
| 2025-07-04 | 231.03 | 233.90 | 228.03 | 229.64 | 2.4M |
| 2025-07-03 | 232.45 | 235.60 | 229.42 | 232.89 | 3.0M |
| 2025-07-02 | 241.24 | 242.49 | 231.20 | 231.62 | 2.8M |
| 2025-07-01 | 233.65 | 242.89 | 233.00 | 242.16 | 3.6M |
| 2025-06-30 | 234.50 | 237.50 | 231.60 | 233.64 | 3.3M |
| 2025-06-27 | 249.50 | 249.50 | 235.31 | 236.10 | 4.1M |
| 2025-06-26 | 255.02 | 255.06 | 248.58 | 254.72 | 2.1M |
| 2025-06-25 | 257.00 | 261.88 | 253.88 | 256.68 | 1.9M |
| 2025-06-24 | 250.03 | 257.99 | 250.00 | 254.02 | 2.1M |
| 2025-06-23 | 243.00 | 252.00 | 240.68 | 250.40 | 2.2M |
| 2025-06-20 | 247.00 | 249.00 | 243.00 | 244.89 | 1.5M |
| 2025-06-19 | 247.47 | 253.34 | 243.44 | 246.51 | 1.7M |
| 2025-06-18 | 245.00 | 250.36 | 244.30 | 247.47 | 1.7M |
| 2025-06-17 | 258.23 | 259.37 | 244.44 | 247.01 | 3.9M |
| 2025-06-16 | 255.55 | 263.55 | 252.20 | 256.80 | 3.2M |
| 2025-06-13 | 263.80 | 267.37 | 254.35 | 257.11 | 5.2M |
| 2025-06-12 | 247.25 | 268.47 | 247.25 | 267.40 | 5.3M |
| 2025-06-11 | 249.11 | 250.72 | 244.57 | 247.60 | 2.4M |
| 2025-06-10 | 251.00 | 252.95 | 246.00 | 250.08 | 3.2M |
| 2025-06-09 | 234.70 | 255.80 | 233.37 | 253.00 | 4.3M |
| 2025-06-06 | 235.03 | 236.80 | 228.30 | 235.69 | 2.2M |
| 2025-06-05 | 235.50 | 238.98 | 233.33 | 235.54 | 2.0M |
| 2025-06-04 | 235.26 | 239.50 | 232.26 | 236.98 | 2.6M |
| 2025-06-03 | 232.77 | 237.00 | 227.74 | 234.41 | 2.8M |
| 2025-05-30 | 228.10 | 234.00 | 227.05 | 230.20 | 2.5M |
| 2025-05-29 | 222.50 | 229.87 | 219.62 | 228.10 | 2.9M |
| 2025-05-28 | 223.31 | 225.80 | 220.00 | 221.31 | 1.8M |
| 2025-05-27 | 229.95 | 230.30 | 221.39 | 223.30 | 2.8M |
| 2025-05-26 | 232.98 | 236.36 | 227.58 | 228.33 | 2.6M |
| 2025-05-23 | 244.89 | 245.12 | 230.18 | 231.00 | 3.8M |
| 2025-05-22 | 245.99 | 247.80 | 235.56 | 241.01 | 2.8M |
| 2025-05-21 | 243.00 | 250.49 | 241.42 | 247.80 | 1.9M |
| 2025-05-20 | 236.00 | 245.48 | 236.00 | 244.44 | 2.5M |
| 2025-05-19 | 229.00 | 236.80 | 227.58 | 231.99 | 1.9M |
| 2025-05-16 | 225.50 | 232.80 | 222.50 | 230.50 | 2.3M |
| 2025-05-15 | 222.14 | 228.20 | 222.14 | 223.88 | 2.0M |
| 2025-05-14 | 229.00 | 232.26 | 224.52 | 227.17 | 2.5M |
| 2025-05-13 | 230.00 | 234.89 | 226.04 | 232.98 | 3.0M |
| 2025-05-12 | 228.00 | 230.60 | 219.51 | 221.50 | 4.6M |
| 2025-05-09 | 238.93 | 246.38 | 238.93 | 243.52 | 1.7M |
| 2025-05-08 | 236.00 | 242.80 | 236.00 | 238.40 | 2.0M |
| 2025-05-07 | 254.80 | 258.84 | 235.00 | 238.50 | 4.1M |
| 2025-05-06 | 260.00 | 260.43 | 253.83 | 259.00 | 2.2M |
| 2025-04-30 | 246.70 | 262.64 | 246.70 | 261.18 | 2.7M |
| 2025-04-29 | 246.73 | 249.30 | 243.00 | 246.91 | 1.6M |
| 2025-04-28 | 235.01 | 250.10 | 229.10 | 246.81 | 2.7M |
| 2025-04-25 | 243.50 | 245.89 | 235.00 | 239.00 | 1.8M |
| 2025-04-24 | 246.00 | 247.98 | 238.49 | 243.58 | 2.1M |
| 2025-04-23 | 254.00 | 255.00 | 244.47 | 246.08 | 2.1M |
| 2025-04-22 | 250.53 | 258.00 | 248.39 | 249.62 | 3.1M |
| 2025-04-21 | 238.22 | 251.77 | 236.03 | 250.38 | 1.7M |
| 2025-04-18 | 239.90 | 244.78 | 236.08 | 237.60 | 1.1M |
| 2025-04-17 | 238.88 | 241.44 | 236.00 | 238.90 | 1.5M |
| 2025-04-16 | 244.00 | 247.00 | 237.00 | 240.56 | 2.1M |
| 2025-04-15 | 249.00 | 252.97 | 240.60 | 248.66 | 2.5M |
| 2025-04-14 | 238.14 | 251.95 | 238.14 | 249.20 | 3.6M |
| 2025-04-11 | 219.26 | 236.98 | 219.01 | 235.30 | 3.4M |
| 2025-04-10 | 218.98 | 231.95 | 218.98 | 220.91 | 3.9M |
| 2025-04-09 | 210.63 | 213.49 | 194.44 | 212.50 | 4.7M |
| 2025-04-08 | 206.00 | 223.28 | 206.00 | 220.00 | 5.1M |
| 2025-04-07 | 222.00 | 232.80 | 200.70 | 209.00 | 5.4M |
| 2025-04-03 | 248.22 | 254.77 | 246.90 | 250.78 | 2.8M |
| 2025-04-02 | 245.50 | 254.00 | 244.66 | 248.20 | 3.1M |
| 2025-04-01 | 240.50 | 251.26 | 236.99 | 249.51 | 4.5M |
| 2025-03-31 | 234.10 | 242.81 | 230.00 | 238.84 | 3.4M |
| 2025-03-28 | 230.98 | 240.75 | 230.56 | 231.38 | 2.8M |
| 2025-03-27 | 217.01 | 233.85 | 217.01 | 231.66 | 3.1M |
| 2025-03-26 | 221.00 | 223.60 | 217.00 | 217.63 | 1.6M |
| 2025-03-25 | 223.80 | 226.93 | 221.65 | 222.58 | 1.6M |
| 2025-03-24 | 221.00 | 228.97 | 219.50 | 223.06 | 2.2M |
| 2025-03-21 | 226.03 | 227.98 | 219.50 | 224.00 | 2.1M |
| 2025-03-20 | 224.01 | 229.33 | 221.80 | 227.62 | 1.9M |
| 2025-03-19 | 223.87 | 226.99 | 220.50 | 223.00 | 1.9M |
| 2025-03-18 | 221.79 | 225.77 | 219.53 | 224.28 | 2.4M |
| 2025-03-17 | 217.00 | 223.60 | 213.58 | 218.80 | 2.3M |
| 2025-03-14 | 215.81 | 217.71 | 212.50 | 215.58 | 2.1M |
| 2025-03-13 | 217.50 | 218.96 | 212.10 | 213.56 | 1.6M |
| 2025-03-12 | 219.10 | 220.48 | 215.01 | 216.30 | 1.5M |
| 2025-03-11 | 216.70 | 221.61 | 216.06 | 218.35 | 2.4M |
| 2025-03-10 | 231.37 | 231.37 | 214.55 | 218.38 | 4.4M |
| 2025-03-07 | 230.27 | 237.20 | 228.88 | 230.20 | 2.9M |
| 2025-03-06 | 235.58 | 241.05 | 231.55 | 232.49 | 2.9M |
| 2025-03-05 | 230.99 | 237.04 | 230.60 | 234.46 | 2.8M |
| 2025-03-04 | 220.00 | 230.58 | 216.11 | 226.35 | 4.3M |
| 2025-03-03 | 234.90 | 238.88 | 227.80 | 237.00 | 3.9M |
| 2025-02-28 | 235.00 | 248.00 | 235.00 | 238.41 | 5.4M |
| 2025-02-27 | 224.80 | 229.07 | 220.61 | 226.00 | 2.8M |
| 2025-02-26 | 221.00 | 230.00 | 216.82 | 228.29 | 3.8M |
| 2025-02-25 | 218.00 | 225.95 | 216.68 | 220.88 | 3.1M |
| 2025-02-24 | 221.77 | 227.19 | 217.98 | 219.77 | 3.5M |
| 2025-02-21 | 209.86 | 226.30 | 209.50 | 224.00 | 5.1M |
| 2025-02-20 | 207.10 | 210.20 | 204.00 | 207.00 | 2.2M |
| 2025-02-19 | 205.97 | 211.50 | 203.75 | 206.28 | 2.3M |
| 2025-02-18 | 199.73 | 210.00 | 199.20 | 205.98 | 3.0M |
| 2025-02-17 | 197.90 | 203.27 | 197.42 | 201.54 | 2.9M |
| 2025-02-14 | 190.99 | 199.90 | 189.50 | 197.74 | 2.7M |
| 2025-02-13 | 191.49 | 193.76 | 188.65 | 189.00 | 1.8M |
| 2025-02-12 | 191.18 | 193.30 | 190.02 | 191.21 | 1.3M |
| 2025-02-11 | 189.60 | 193.80 | 188.88 | 192.18 | 1.6M |
| 2025-02-10 | 193.88 | 194.27 | 189.57 | 190.23 | 2.7M |
| 2025-02-07 | 197.70 | 198.88 | 192.28 | 195.00 | 2.5M |
| 2025-02-06 | 193.18 | 199.38 | 191.29 | 198.90 | 2.0M |
| 2025-02-05 | 189.02 | 195.59 | 187.11 | 192.86 | 2.4M |
| 2025-01-27 | 189.00 | 192.89 | 187.86 | 190.69 | 1.5M |
| 2025-01-24 | 188.13 | 189.78 | 186.64 | 189.00 | 1.2M |
| 2025-01-23 | 191.00 | 192.00 | 186.97 | 187.25 | 1.9M |
| 2025-01-22 | 190.00 | 191.86 | 186.86 | 190.17 | 1.7M |
| 2025-01-21 | 188.65 | 191.29 | 186.08 | 189.78 | 2.0M |
| 2025-01-20 | 183.02 | 192.99 | 183.02 | 187.80 | 3.3M |
| 2025-01-17 | 178.60 | 183.80 | 177.77 | 182.18 | 2.2M |
| 2025-01-16 | 175.00 | 179.80 | 175.00 | 178.50 | 2.1M |
| 2025-01-15 | 179.00 | 180.98 | 173.70 | 175.65 | 2.2M |
| 2025-01-14 | 167.25 | 179.49 | 167.06 | 178.60 | 3.8M |
| 2025-01-13 | 159.50 | 165.27 | 159.00 | 163.20 | 1.4M |
| 2025-01-10 | 158.52 | 162.37 | 157.58 | 160.65 | 1.5M |
| 2025-01-09 | 155.08 | 161.98 | 154.39 | 159.27 | 1.5M |
| 2025-01-08 | 155.22 | 156.77 | 151.13 | 155.01 | 1.4M |
| 2025-01-07 | 156.17 | 158.35 | 154.10 | 156.18 | 1.0M |
| 2025-01-06 | 159.00 | 161.29 | 154.09 | 156.80 | 2.0M |
| 2025-01-03 | 160.03 | 161.99 | 157.97 | 159.55 | 1.5M |
| 2025-01-02 | 160.69 | 163.60 | 156.36 | 159.35 | 2.1M |