83.60
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 86.06 | 89.99 | 86.06 | 88.78 | 385.0K |
| 09:35 | 88.78 | 89.98 | 88.50 | 89.65 | 337.3K |
| 09:40 | 89.74 | 89.95 | 89.00 | 89.03 | 104.2K |
| 09:45 | 89.23 | 89.25 | 88.44 | 88.44 | 71.0K |
| 09:50 | 88.32 | 88.32 | 87.10 | 87.17 | 66.7K |
| 09:55 | 87.52 | 88.44 | 87.26 | 88.00 | 123.7K |
| 10:00 | 87.75 | 87.92 | 87.30 | 87.45 | 28.6K |
| 10:05 | 87.35 | 87.60 | 87.17 | 87.47 | 28.1K |
| 10:10 | 87.60 | 87.60 | 87.07 | 87.45 | 70.0K |
| 10:15 | 87.45 | 87.62 | 87.08 | 87.21 | 20.6K |
| 10:20 | 87.21 | 87.38 | 86.85 | 87.18 | 68.7K |
| 10:25 | 87.25 | 87.27 | 87.01 | 87.27 | 40.3K |
| 10:30 | 87.12 | 87.54 | 87.12 | 87.42 | 42.5K |
| 10:35 | 87.27 | 87.27 | 86.85 | 86.96 | 24.7K |
| 10:40 | 86.87 | 86.90 | 86.70 | 86.88 | 28.7K |
| 10:45 | 86.95 | 87.06 | 86.88 | 87.06 | 21.7K |
| 10:50 | 87.11 | 87.24 | 87.00 | 87.00 | 23.6K |
| 10:55 | 86.88 | 86.93 | 86.81 | 86.92 | 3.3K |
| 11:00 | 86.96 | 87.00 | 86.80 | 86.80 | 15.1K |
| 11:05 | 86.98 | 87.00 | 86.69 | 86.71 | 11.7K |
| 11:10 | 86.67 | 86.75 | 86.35 | 86.70 | 8.6K |
| 11:15 | 86.66 | 86.66 | 86.10 | 86.35 | 22.7K |
| 11:20 | 86.32 | 86.34 | 86.12 | 86.23 | 9.8K |
| 11:25 | 86.18 | 86.30 | 85.89 | 86.30 | 31.0K |
| 13:00 | 86.29 | 86.30 | 85.51 | 85.54 | 43.0K |
| 13:05 | 85.38 | 85.54 | 85.17 | 85.17 | 22.8K |
| 13:10 | 85.20 | 85.42 | 85.20 | 85.33 | 41.5K |
| 13:15 | 85.33 | 85.34 | 85.17 | 85.18 | 21.9K |
| 13:20 | 85.18 | 85.26 | 85.01 | 85.02 | 31.2K |
| 13:25 | 85.02 | 85.19 | 85.02 | 85.06 | 17.5K |
| 13:30 | 85.00 | 85.00 | 84.41 | 84.41 | 60.7K |
| 13:35 | 84.47 | 84.47 | 84.10 | 84.11 | 35.9K |
| 13:40 | 84.14 | 84.25 | 84.10 | 84.11 | 47.8K |
| 13:45 | 84.10 | 84.48 | 83.75 | 84.48 | 83.7K |
| 13:50 | 84.46 | 84.50 | 84.03 | 84.19 | 50.1K |
| 13:55 | 84.29 | 84.30 | 83.78 | 83.78 | 118.7K |
| 14:00 | 83.80 | 84.29 | 83.80 | 84.27 | 34.8K |
| 14:05 | 84.27 | 84.27 | 84.09 | 84.21 | 3.7K |
| 14:10 | 84.17 | 84.17 | 84.01 | 84.06 | 13.4K |
| 14:15 | 84.00 | 84.06 | 83.60 | 83.60 | 65.6K |
| 14:20 | 83.61 | 83.92 | 83.52 | 83.60 | 37.2K |
| 14:25 | 83.54 | 83.60 | 83.29 | 83.40 | 35.9K |
| 14:30 | 83.45 | 83.69 | 83.29 | 83.48 | 52.2K |
| 14:35 | 83.48 | 83.63 | 83.33 | 83.60 | 55.9K |
| 14:40 | 83.60 | 84.50 | 83.55 | 84.47 | 154.3K |
| 14:45 | 84.07 | 84.46 | 84.07 | 84.13 | 20.7K |
| 14:50 | 84.33 | 84.42 | 83.60 | 83.60 | 54.0K |
| 14:55 | 83.60 | 84.00 | 83.60 | 83.77 | 22.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 86.01 | 90.00 | 83.29 | 83.60 | 2.7M |
| 2025-09-25 | 84.98 | 88.28 | 84.98 | 85.91 | 1.8M |
| 2025-09-24 | 88.00 | 88.43 | 84.78 | 85.39 | 2.8M |
| 2025-09-23 | 89.09 | 91.67 | 85.79 | 87.57 | 2.7M |
| 2025-09-22 | 88.63 | 92.92 | 87.00 | 89.57 | 2.8M |
| 2025-09-19 | 90.30 | 91.74 | 89.31 | 90.40 | 2.1M |
| 2025-09-18 | 99.98 | 100.48 | 89.00 | 89.29 | 5.0M |
| 2025-09-17 | 95.53 | 99.18 | 92.64 | 98.04 | 3.6M |
| 2025-09-16 | 90.63 | 93.12 | 88.48 | 92.73 | 3.8M |
| 2025-09-15 | 99.80 | 99.80 | 88.90 | 90.37 | 5.6M |
| 2025-09-12 | 109.00 | 109.00 | 99.95 | 100.30 | 4.3M |
| 2025-09-11 | 100.00 | 110.70 | 99.11 | 110.58 | 3.5M |
| 2025-09-10 | 107.95 | 107.95 | 98.58 | 100.00 | 3.9M |
| 2025-09-09 | 108.99 | 112.66 | 105.55 | 107.10 | 2.5M |
| 2025-09-08 | 103.71 | 107.54 | 100.25 | 106.98 | 3.2M |
| 2025-09-05 | 103.99 | 105.59 | 101.55 | 104.96 | 2.3M |
| 2025-09-04 | 109.78 | 110.89 | 101.50 | 103.40 | 3.8M |
| 2025-09-03 | 109.73 | 112.98 | 106.13 | 109.79 | 3.8M |
| 2025-09-02 | 105.82 | 110.99 | 101.30 | 110.28 | 6.8M |
| 2025-09-01 | 107.88 | 110.77 | 107.88 | 108.76 | 4.3M |
| 2025-08-29 | 99.66 | 111.80 | 99.13 | 108.88 | 5.8M |
| 2025-08-28 | 95.72 | 99.00 | 93.50 | 98.55 | 4.1M |
| 2025-08-27 | 90.87 | 100.95 | 89.38 | 95.87 | 6.4M |
| 2025-08-26 | 88.97 | 95.00 | 86.69 | 92.50 | 5.2M |
| 2025-08-25 | 91.42 | 91.42 | 86.61 | 88.40 | 4.7M |
| 2025-08-22 | 79.27 | 90.20 | 78.32 | 88.95 | 6.4M |
| 2025-08-21 | 78.36 | 79.26 | 77.36 | 78.00 | 2.1M |
| 2025-08-20 | 76.62 | 79.14 | 75.95 | 78.35 | 1.8M |
| 2025-08-19 | 77.53 | 78.95 | 75.85 | 77.17 | 1.9M |
| 2025-08-18 | 73.17 | 77.86 | 73.12 | 77.58 | 3.2M |
| 2025-08-15 | 73.03 | 73.80 | 71.98 | 73.12 | 1.3M |
| 2025-08-14 | 75.00 | 75.42 | 72.25 | 72.31 | 1.9M |
| 2025-08-13 | 75.00 | 75.40 | 74.00 | 74.86 | 1.2M |
| 2025-08-12 | 75.33 | 76.45 | 74.30 | 75.07 | 1.2M |
| 2025-08-11 | 74.55 | 75.66 | 74.02 | 75.56 | 1.4M |
| 2025-08-08 | 76.60 | 76.78 | 71.70 | 74.55 | 2.6M |
| 2025-08-07 | 77.41 | 78.15 | 76.15 | 76.90 | 1.9M |
| 2025-08-06 | 76.55 | 77.93 | 75.48 | 77.68 | 1.8M |
| 2025-08-05 | 77.60 | 77.60 | 74.80 | 76.00 | 1.7M |
| 2025-08-04 | 76.25 | 79.18 | 75.83 | 77.46 | 1.6M |
| 2025-08-01 | 78.97 | 78.97 | 75.80 | 76.80 | 1.6M |
| 2025-07-31 | 77.40 | 79.41 | 76.67 | 77.90 | 1.8M |
| 2025-07-30 | 76.22 | 79.62 | 75.50 | 77.38 | 1.9M |
| 2025-07-29 | 74.52 | 76.56 | 74.25 | 76.08 | 1.2M |
| 2025-07-28 | 73.91 | 75.30 | 73.27 | 74.52 | 1.4M |
| 2025-07-25 | 73.60 | 74.84 | 72.91 | 73.60 | 0.9M |
| 2025-07-24 | 75.37 | 75.77 | 73.11 | 73.73 | 1.7M |
| 2025-07-23 | 74.44 | 75.78 | 74.03 | 75.74 | 1.2M |
| 2025-07-22 | 75.06 | 77.54 | 74.90 | 75.23 | 1.5M |
| 2025-07-21 | 72.75 | 78.30 | 72.57 | 76.61 | 3.1M |
| 2025-07-18 | 71.99 | 74.00 | 71.16 | 73.30 | 2.2M |
| 2025-07-17 | 72.19 | 72.26 | 70.73 | 71.64 | 1.2M |
| 2025-07-16 | 70.90 | 72.50 | 70.66 | 71.95 | 1.1M |
| 2025-07-15 | 70.31 | 71.18 | 69.50 | 70.90 | 1.5M |
| 2025-07-14 | 70.70 | 71.33 | 69.75 | 70.41 | 1.6M |
| 2025-07-11 | 70.76 | 71.60 | 69.50 | 70.00 | 1.3M |
| 2025-07-10 | 70.06 | 71.00 | 69.75 | 70.23 | 1.3M |
| 2025-07-09 | 71.70 | 73.07 | 70.40 | 70.74 | 1.6M |
| 2025-07-08 | 70.50 | 71.77 | 69.49 | 71.37 | 1.2M |
| 2025-07-07 | 68.90 | 70.77 | 68.62 | 70.48 | 1.3M |
| 2025-07-04 | 69.77 | 69.97 | 68.03 | 68.85 | 1.5M |
| 2025-07-03 | 70.36 | 73.80 | 69.11 | 69.77 | 1.2M |
| 2025-07-02 | 66.60 | 71.66 | 66.60 | 70.45 | 2.8M |
| 2025-07-01 | 70.78 | 71.20 | 66.32 | 66.83 | 2.3M |
| 2025-06-30 | 69.10 | 71.10 | 69.10 | 70.87 | 1.7M |
| 2025-06-27 | 70.30 | 70.30 | 68.42 | 69.16 | 1.8M |
| 2025-06-26 | 65.92 | 70.60 | 65.62 | 68.86 | 3.1M |
| 2025-06-25 | 65.96 | 66.58 | 64.80 | 65.62 | 1.4M |
| 2025-06-24 | 63.00 | 65.48 | 62.94 | 65.08 | 1.5M |
| 2025-06-23 | 61.76 | 63.57 | 61.10 | 63.22 | 0.9M |
| 2025-06-20 | 60.77 | 62.50 | 60.55 | 61.59 | 0.9M |
| 2025-06-19 | 62.65 | 62.99 | 60.40 | 60.77 | 0.9M |
| 2025-06-18 | 63.81 | 63.81 | 62.51 | 62.51 | 0.6M |
| 2025-06-17 | 62.77 | 65.33 | 62.60 | 63.56 | 1.2M |
| 2025-06-16 | 63.88 | 64.40 | 62.35 | 63.40 | 1.2M |
| 2025-06-13 | 65.08 | 65.08 | 62.18 | 62.84 | 0.9M |
| 2025-06-12 | 64.72 | 65.80 | 64.26 | 64.49 | 0.7M |
| 2025-06-11 | 63.62 | 66.54 | 62.52 | 64.72 | 1.4M |
| 2025-06-10 | 64.77 | 65.11 | 62.07 | 63.62 | 1.1M |
| 2025-06-09 | 65.92 | 66.16 | 64.49 | 64.77 | 1.3M |
| 2025-06-06 | 63.56 | 65.90 | 62.55 | 65.53 | 1.4M |
| 2025-06-05 | 62.51 | 64.33 | 62.51 | 63.56 | 1.3M |
| 2025-06-04 | 61.24 | 63.79 | 60.34 | 63.01 | 1.6M |
| 2025-06-03 | 60.04 | 61.64 | 59.96 | 60.63 | 1.0M |
| 2025-05-30 | 61.18 | 61.69 | 59.71 | 60.00 | 0.9M |
| 2025-05-29 | 59.91 | 61.82 | 59.82 | 61.17 | 1.0M |
| 2025-05-28 | 59.47 | 61.21 | 59.45 | 60.45 | 0.7M |
| 2025-05-27 | 60.61 | 61.95 | 59.29 | 59.74 | 1.1M |
| 2025-05-26 | 60.29 | 61.57 | 60.00 | 60.69 | 0.9M |
| 2025-05-23 | 61.85 | 62.80 | 60.60 | 60.60 | 1.1M |
| 2025-05-22 | 62.16 | 62.89 | 61.17 | 62.08 | 0.8M |
| 2025-05-21 | 62.74 | 62.92 | 61.30 | 62.17 | 1.5M |
| 2025-05-20 | 60.20 | 63.39 | 59.32 | 62.81 | 2.8M |
| 2025-05-19 | 58.22 | 60.72 | 58.02 | 59.88 | 1.4M |
| 2025-05-16 | 57.16 | 58.64 | 57.01 | 58.40 | 1.0M |
| 2025-05-15 | 58.76 | 58.76 | 57.60 | 57.75 | 1.1M |
| 2025-05-14 | 62.02 | 62.29 | 58.15 | 58.18 | 2.7M |
| 2025-05-13 | 63.35 | 63.84 | 61.60 | 61.75 | 1.4M |
| 2025-05-12 | 64.55 | 65.30 | 62.66 | 63.35 | 1.9M |
| 2025-05-09 | 64.00 | 65.66 | 62.58 | 64.36 | 2.3M |
| 2025-05-08 | 64.19 | 65.50 | 64.00 | 64.09 | 1.2M |
| 2025-05-07 | 65.01 | 66.50 | 64.00 | 64.83 | 1.3M |
| 2025-05-06 | 62.91 | 65.60 | 62.91 | 64.88 | 1.7M |
| 2025-04-30 | 61.00 | 64.21 | 59.20 | 63.43 | 1.7M |
| 2025-04-29 | 62.22 | 63.00 | 61.29 | 61.60 | 1.4M |
| 2025-04-28 | 62.00 | 63.47 | 61.23 | 62.77 | 1.2M |
| 2025-04-25 | 60.00 | 62.40 | 59.19 | 61.99 | 2.5M |
| 2025-04-24 | 65.48 | 65.48 | 63.20 | 63.97 | 1.2M |
| 2025-04-23 | 65.86 | 67.46 | 65.20 | 65.65 | 1.3M |
| 2025-04-22 | 65.54 | 66.18 | 64.06 | 65.56 | 1.1M |
| 2025-04-21 | 63.30 | 66.61 | 62.57 | 65.60 | 1.8M |
| 2025-04-18 | 63.86 | 66.28 | 63.00 | 63.38 | 1.6M |
| 2025-04-17 | 63.35 | 65.99 | 63.03 | 63.90 | 1.6M |
| 2025-04-16 | 66.40 | 68.44 | 63.77 | 64.41 | 1.9M |
| 2025-04-15 | 63.50 | 66.38 | 62.57 | 66.15 | 1.8M |
| 2025-04-14 | 62.20 | 65.85 | 62.00 | 63.47 | 2.0M |
| 2025-04-11 | 57.07 | 61.26 | 57.07 | 60.73 | 1.7M |
| 2025-04-10 | 60.00 | 60.69 | 57.50 | 57.85 | 1.9M |
| 2025-04-09 | 54.14 | 56.50 | 49.00 | 55.94 | 2.8M |
| 2025-04-08 | 52.40 | 55.21 | 51.73 | 54.93 | 2.7M |
| 2025-04-07 | 60.00 | 62.51 | 52.64 | 52.64 | 2.3M |
| 2025-04-03 | 67.58 | 70.82 | 65.30 | 65.80 | 2.8M |
| 2025-04-02 | 68.75 | 69.60 | 67.82 | 68.65 | 1.1M |
| 2025-04-01 | 69.00 | 70.05 | 68.11 | 68.90 | 1.2M |
| 2025-03-31 | 68.01 | 68.68 | 66.49 | 68.58 | 1.7M |
| 2025-03-28 | 68.01 | 68.91 | 66.66 | 68.15 | 1.7M |
| 2025-03-27 | 68.02 | 69.73 | 66.66 | 68.51 | 2.3M |
| 2025-03-26 | 71.00 | 72.12 | 68.90 | 69.05 | 1.6M |
| 2025-03-25 | 74.77 | 76.36 | 70.21 | 70.72 | 2.8M |
| 2025-03-24 | 71.01 | 74.50 | 71.01 | 74.34 | 3.5M |
| 2025-03-21 | 76.63 | 76.65 | 70.38 | 70.50 | 3.6M |
| 2025-03-20 | 71.99 | 80.29 | 71.23 | 77.21 | 4.5M |
| 2025-03-19 | 72.16 | 72.16 | 70.50 | 71.50 | 2.2M |
| 2025-03-18 | 70.35 | 73.37 | 69.11 | 72.42 | 4.5M |
| 2025-03-17 | 68.40 | 69.50 | 64.55 | 69.45 | 5.0M |
| 2025-03-14 | 59.97 | 67.34 | 59.59 | 66.01 | 5.9M |
| 2025-03-13 | 60.57 | 61.58 | 57.71 | 59.45 | 3.2M |
| 2025-03-12 | 62.80 | 63.46 | 61.00 | 61.16 | 2.2M |
| 2025-03-11 | 61.68 | 62.40 | 60.30 | 62.10 | 2.1M |
| 2025-03-10 | 61.50 | 64.46 | 60.60 | 62.76 | 3.1M |
| 2025-03-07 | 60.61 | 62.68 | 60.40 | 61.41 | 2.8M |
| 2025-03-06 | 61.35 | 62.47 | 60.35 | 60.69 | 2.9M |
| 2025-03-05 | 59.39 | 60.87 | 58.64 | 60.44 | 2.2M |
| 2025-03-04 | 57.23 | 59.57 | 56.93 | 59.14 | 1.9M |
| 2025-03-03 | 56.48 | 58.30 | 54.54 | 57.21 | 2.6M |
| 2025-02-28 | 60.00 | 60.67 | 55.76 | 56.03 | 3.0M |
| 2025-02-27 | 62.85 | 63.17 | 59.33 | 60.90 | 3.1M |
| 2025-02-26 | 61.80 | 63.29 | 61.00 | 62.38 | 3.4M |
| 2025-02-25 | 58.55 | 62.99 | 58.08 | 61.65 | 3.8M |
| 2025-02-24 | 63.60 | 63.98 | 59.89 | 60.30 | 4.7M |
| 2025-02-21 | 62.02 | 64.15 | 60.65 | 63.99 | 5.2M |
| 2025-02-20 | 59.71 | 63.63 | 59.02 | 62.38 | 6.0M |
| 2025-02-19 | 59.21 | 60.88 | 58.40 | 60.07 | 4.4M |
| 2025-02-18 | 61.77 | 62.67 | 58.60 | 59.51 | 7.4M |
| 2025-02-17 | 65.05 | 67.99 | 61.16 | 63.39 | 9.3M |
| 2025-02-14 | 60.80 | 67.32 | 57.50 | 65.00 | 13.8M |
| 2025-02-13 | 68.88 | 72.89 | 63.42 | 63.52 | 18.2M |
| 2025-02-12 | 61.20 | 61.20 | 61.20 | 61.20 | 3.7M |
| 2025-02-11 | 47.94 | 57.80 | 47.09 | 51.00 | 8.9M |
| 2025-02-10 | 46.00 | 49.00 | 44.66 | 49.00 | 5.4M |
| 2025-02-07 | 43.83 | 47.40 | 43.83 | 46.64 | 4.2M |
| 2025-02-06 | 42.90 | 43.80 | 42.17 | 43.40 | 1.7M |
| 2025-02-05 | 42.76 | 43.71 | 42.08 | 42.74 | 1.5M |
| 2025-01-27 | 43.26 | 43.58 | 42.13 | 42.13 | 1.7M |
| 2025-01-24 | 43.09 | 43.67 | 42.31 | 43.50 | 1.7M |
| 2025-01-23 | 43.91 | 44.48 | 42.90 | 43.09 | 2.0M |
| 2025-01-22 | 44.50 | 44.50 | 41.70 | 43.75 | 3.1M |
| 2025-01-21 | 44.97 | 45.23 | 44.34 | 44.52 | 1.9M |
| 2025-01-20 | 44.51 | 45.38 | 44.23 | 44.78 | 2.0M |
| 2025-01-17 | 43.80 | 44.70 | 43.04 | 44.50 | 1.9M |
| 2025-01-16 | 44.05 | 44.76 | 42.88 | 43.57 | 2.1M |
| 2025-01-15 | 43.80 | 45.18 | 43.45 | 44.11 | 2.1M |
| 2025-01-14 | 43.00 | 43.85 | 42.67 | 43.38 | 2.6M |
| 2025-01-13 | 40.58 | 43.16 | 39.33 | 42.90 | 3.3M |
| 2025-01-10 | 40.56 | 42.70 | 39.88 | 41.22 | 3.2M |
| 2025-01-09 | 40.29 | 40.75 | 39.46 | 40.18 | 2.0M |
| 2025-01-08 | 39.90 | 40.10 | 38.51 | 39.72 | 2.1M |
| 2025-01-07 | 36.58 | 39.99 | 36.20 | 39.92 | 3.6M |
| 2025-01-06 | 35.00 | 37.19 | 34.28 | 36.07 | 2.6M |
| 2025-01-03 | 37.53 | 37.70 | 34.83 | 34.99 | 1.5M |
| 2025-01-02 | 38.68 | 39.07 | 37.06 | 37.53 | 1.6M |