175.95
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 180.00 | 180.95 | 175.00 | 175.00 | 1.0K |
| 09:20 | 175.20 | 175.50 | 173.55 | 175.50 | 2.9K |
| 09:25 | 175.50 | 175.50 | 175.50 | 175.50 | 0.0K |
| 09:30 | 173.85 | 173.85 | 173.00 | 173.55 | 0.5K |
| 09:35 | 174.15 | 174.15 | 173.00 | 173.80 | 1.6K |
| 09:40 | 173.80 | 174.85 | 173.60 | 174.30 | 0.3K |
| 09:45 | 174.30 | 175.05 | 174.10 | 175.05 | 0.9K |
| 09:50 | 175.50 | 175.65 | 175.00 | 175.00 | 0.4K |
| 09:55 | 175.30 | 175.30 | 175.30 | 175.30 | 0.0K |
| 10:00 | 175.65 | 176.90 | 175.40 | 175.40 | 0.2K |
| 10:05 | 174.90 | 174.90 | 174.40 | 174.40 | 0.3K |
| 10:10 | 175.95 | 175.95 | 174.00 | 175.15 | 1.9K |
| 10:15 | 174.50 | 176.10 | 174.20 | 174.20 | 0.6K |
| 10:20 | 174.20 | 174.20 | 174.20 | 174.20 | 0.0K |
| 10:25 | 174.60 | 175.10 | 174.50 | 174.90 | 1.3K |
| 10:30 | 174.40 | 174.40 | 174.00 | 174.00 | 0.6K |
| 10:35 | 174.35 | 174.35 | 174.00 | 174.00 | 0.7K |
| 10:40 | 173.95 | 173.95 | 173.05 | 173.75 | 0.6K |
| 10:45 | 173.80 | 173.80 | 173.80 | 173.80 | 0.1K |
| 10:55 | 173.50 | 174.45 | 173.50 | 174.45 | 0.0K |
| 11:00 | 174.05 | 174.35 | 173.90 | 174.05 | 1.2K |
| 11:05 | 173.80 | 173.80 | 173.80 | 173.80 | 0.1K |
| 11:10 | 173.40 | 173.40 | 172.80 | 172.80 | 0.3K |
| 11:15 | 173.50 | 173.50 | 173.50 | 173.50 | 0.0K |
| 11:25 | 173.50 | 173.50 | 173.00 | 173.00 | 0.0K |
| 11:30 | 173.45 | 173.60 | 173.00 | 173.60 | 1.5K |
| 11:35 | 173.10 | 173.10 | 173.10 | 173.10 | 0.0K |
| 11:50 | 172.80 | 172.80 | 172.75 | 172.75 | 0.2K |
| 12:00 | 172.65 | 172.65 | 172.65 | 172.65 | 0.0K |
| 12:05 | 172.60 | 172.60 | 172.50 | 172.50 | 0.1K |
| 12:10 | 172.75 | 172.75 | 172.00 | 172.15 | 1.8K |
| 12:15 | 171.05 | 171.05 | 171.05 | 171.05 | 0.0K |
| 12:25 | 171.35 | 171.35 | 171.35 | 171.35 | 0.3K |
| 12:30 | 171.05 | 171.25 | 170.60 | 170.60 | 0.5K |
| 12:35 | 170.60 | 171.70 | 170.60 | 171.70 | 1.2K |
| 12:40 | 172.15 | 172.45 | 172.15 | 172.45 | 0.6K |
| 12:45 | 172.60 | 172.60 | 172.60 | 172.60 | 0.1K |
| 12:55 | 174.05 | 175.15 | 174.05 | 174.05 | 0.6K |
| 13:00 | 174.05 | 174.60 | 174.05 | 174.35 | 0.2K |
| 13:05 | 174.30 | 174.50 | 174.30 | 174.50 | 0.1K |
| 13:10 | 174.55 | 174.55 | 174.55 | 174.55 | 0.1K |
| 13:15 | 174.40 | 174.95 | 174.40 | 174.95 | 0.1K |
| 13:25 | 173.75 | 173.75 | 173.75 | 173.75 | 0.1K |
| 13:35 | 172.75 | 173.10 | 172.75 | 173.10 | 0.1K |
| 13:40 | 173.35 | 173.35 | 173.35 | 173.35 | 0.1K |
| 13:45 | 173.00 | 173.00 | 172.75 | 172.75 | 0.2K |
| 14:00 | 172.40 | 172.40 | 171.90 | 171.90 | 0.2K |
| 14:05 | 171.95 | 171.95 | 171.95 | 171.95 | 0.1K |
| 14:10 | 172.25 | 172.25 | 172.25 | 172.25 | 0.0K |
| 14:15 | 172.45 | 172.45 | 171.90 | 171.90 | 0.3K |
| 14:20 | 172.75 | 172.75 | 172.75 | 172.75 | 0.3K |
| 14:25 | 173.05 | 173.05 | 173.05 | 173.05 | 0.1K |
| 14:30 | 172.40 | 172.40 | 172.40 | 172.40 | 0.2K |
| 14:35 | 173.00 | 173.00 | 173.00 | 173.00 | 0.0K |
| 14:40 | 173.75 | 174.20 | 173.75 | 174.00 | 0.2K |
| 14:45 | 174.30 | 175.95 | 174.25 | 175.95 | 0.3K |
| 14:50 | 176.20 | 176.75 | 175.80 | 176.45 | 0.8K |
| 14:55 | 176.15 | 176.80 | 175.05 | 176.80 | 1.5K |
| 15:00 | 176.75 | 177.30 | 176.05 | 177.30 | 0.8K |
| 15:05 | 176.65 | 177.00 | 176.65 | 177.00 | 1.1K |
| 15:10 | 176.35 | 177.00 | 176.00 | 176.00 | 0.8K |
| 15:15 | 175.00 | 176.55 | 175.00 | 175.50 | 1.2K |
| 15:20 | 174.55 | 175.20 | 174.20 | 174.20 | 0.6K |
| 15:25 | 175.40 | 175.95 | 174.80 | 175.95 | 0.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 183.85 | 183.85 | 170.60 | 175.95 | 0.0M |
| 2025-09-25 | 184.80 | 185.60 | 172.40 | 177.45 | 0.1M |
| 2025-09-24 | 174.00 | 176.80 | 172.85 | 176.80 | 0.0M |
| 2025-09-23 | 164.65 | 168.40 | 161.05 | 168.40 | 0.0M |
| 2025-09-22 | 160.05 | 161.35 | 158.00 | 160.40 | 0.1M |
| 2025-09-19 | 147.35 | 153.85 | 147.35 | 153.70 | 0.0M |
| 2025-09-18 | 153.85 | 153.85 | 145.30 | 146.55 | 0.0M |
| 2025-09-17 | 154.55 | 155.00 | 150.65 | 150.65 | 0.1M |
| 2025-09-16 | 168.05 | 170.00 | 158.55 | 158.55 | 0.1M |
| 2025-09-15 | 168.25 | 172.00 | 165.95 | 166.85 | 0.0M |
| 2025-09-12 | 168.95 | 173.00 | 166.80 | 169.20 | 0.0M |
| 2025-09-11 | 169.55 | 173.95 | 163.40 | 167.45 | 0.1M |
| 2025-09-10 | 164.95 | 169.25 | 162.70 | 168.85 | 0.0M |
| 2025-09-09 | 154.35 | 162.05 | 154.35 | 161.20 | 0.1M |
| 2025-09-08 | 160.00 | 163.00 | 152.85 | 154.35 | 0.0M |
| 2025-09-05 | 162.80 | 166.55 | 157.00 | 159.35 | 0.0M |
| 2025-09-04 | 170.05 | 172.70 | 159.85 | 162.80 | 0.1M |
| 2025-09-03 | 173.95 | 174.50 | 164.10 | 164.50 | 0.1M |
| 2025-09-02 | 168.85 | 178.65 | 159.35 | 172.70 | 0.3M |
| 2025-09-01 | 150.70 | 162.45 | 149.00 | 162.45 | 0.1M |
| 2025-08-29 | 139.70 | 150.50 | 137.05 | 147.70 | 0.1M |
| 2025-08-28 | 133.65 | 139.90 | 129.75 | 138.40 | 0.0M |
| 2025-08-26 | 133.05 | 136.50 | 130.05 | 134.05 | 0.0M |
| 2025-08-25 | 138.75 | 141.20 | 132.20 | 135.05 | 0.0M |
| 2025-08-22 | 128.00 | 137.40 | 128.00 | 137.40 | 0.0M |
| 2025-08-21 | 138.80 | 138.80 | 128.75 | 130.90 | 0.1M |
| 2025-08-20 | 137.25 | 140.55 | 134.00 | 135.45 | 0.0M |
| 2025-08-19 | 127.50 | 133.90 | 125.05 | 133.90 | 0.0M |
| 2025-08-18 | 122.00 | 127.55 | 121.50 | 127.55 | 0.0M |
| 2025-08-14 | 127.00 | 127.00 | 121.00 | 121.50 | 0.0M |
| 2025-08-13 | 116.80 | 122.55 | 115.05 | 122.55 | 0.0M |
| 2025-08-12 | 116.70 | 116.75 | 115.30 | 116.75 | 0.0M |
| 2025-08-11 | 107.25 | 111.20 | 105.55 | 111.20 | 0.0M |
| 2025-08-08 | 107.10 | 110.80 | 105.40 | 105.95 | 0.0M |
| 2025-08-07 | 110.35 | 110.35 | 103.75 | 107.10 | 0.0M |
| 2025-08-06 | 113.00 | 113.70 | 109.00 | 109.00 | 0.0M |
| 2025-08-05 | 110.25 | 114.00 | 110.25 | 111.15 | 0.0M |
| 2025-08-04 | 110.85 | 114.00 | 106.15 | 112.55 | 0.0M |
| 2025-08-01 | 113.05 | 118.55 | 110.05 | 110.85 | 0.0M |
| 2025-07-31 | 118.40 | 119.00 | 111.00 | 115.80 | 0.0M |
| 2025-07-30 | 110.30 | 114.75 | 110.30 | 114.75 | 0.0M |
| 2025-07-29 | 108.65 | 113.00 | 102.40 | 109.30 | 0.0M |
| 2025-07-28 | 105.95 | 109.25 | 105.95 | 107.75 | 0.0M |
| 2025-07-25 | 104.55 | 108.40 | 104.00 | 104.10 | 0.0M |
| 2025-07-24 | 108.55 | 109.00 | 107.00 | 108.30 | 0.0M |
| 2025-07-23 | 108.25 | 109.50 | 106.30 | 108.55 | 0.0M |
| 2025-07-22 | 109.10 | 110.00 | 106.70 | 108.35 | 0.0M |
| 2025-07-21 | 106.00 | 111.00 | 105.50 | 108.05 | 0.0M |
| 2025-07-18 | 101.05 | 107.65 | 101.05 | 107.65 | 0.0M |
| 2025-07-17 | 104.80 | 104.80 | 101.60 | 102.55 | 0.0M |
| 2025-07-16 | 101.80 | 103.80 | 101.80 | 103.45 | 0.0M |
| 2025-07-15 | 103.85 | 103.85 | 101.40 | 101.80 | 0.0M |
| 2025-07-14 | 101.55 | 104.85 | 101.55 | 103.35 | 0.0M |
| 2025-07-11 | 106.45 | 107.50 | 101.50 | 104.05 | 0.0M |
| 2025-07-10 | 106.00 | 106.70 | 102.05 | 104.25 | 0.0M |
| 2025-07-09 | 105.55 | 107.65 | 104.10 | 105.35 | 0.0M |
| 2025-07-08 | 107.75 | 107.75 | 104.00 | 105.55 | 0.0M |
| 2025-07-07 | 105.00 | 108.00 | 105.00 | 107.75 | 0.0M |
| 2025-07-04 | 107.15 | 109.95 | 107.15 | 107.75 | 0.0M |
| 2025-07-03 | 111.75 | 111.75 | 109.05 | 110.55 | 0.0M |
| 2025-07-02 | 114.00 | 114.00 | 107.05 | 112.55 | 0.0M |
| 2025-07-01 | 105.45 | 109.75 | 104.05 | 109.75 | 0.0M |
| 2025-06-30 | 102.10 | 107.00 | 102.00 | 104.55 | 0.0M |
| 2025-06-27 | 102.35 | 103.00 | 101.25 | 102.00 | 0.0M |
| 2025-06-26 | 102.20 | 102.90 | 101.20 | 102.35 | 0.0M |
| 2025-06-25 | 100.60 | 102.70 | 100.15 | 102.20 | 0.0M |
| 2025-06-24 | 100.55 | 102.60 | 99.70 | 101.55 | 0.0M |
| 2025-06-23 | 103.30 | 103.30 | 99.90 | 100.75 | 0.0M |
| 2025-06-20 | 103.80 | 103.80 | 101.15 | 103.30 | 0.0M |
| 2025-06-19 | 100.15 | 103.90 | 99.60 | 102.25 | 0.0M |
| 2025-06-18 | 103.45 | 103.45 | 99.45 | 100.75 | 0.0M |
| 2025-06-17 | 100.50 | 102.60 | 100.00 | 101.80 | 0.0M |
| 2025-06-16 | 97.00 | 103.00 | 97.00 | 100.35 | 0.0M |
| 2025-06-13 | 97.20 | 102.00 | 97.20 | 100.30 | 0.0M |
| 2025-06-12 | 102.05 | 103.95 | 101.00 | 101.50 | 0.0M |
| 2025-06-11 | 102.60 | 104.00 | 101.15 | 102.05 | 0.0M |
| 2025-06-10 | 101.45 | 104.25 | 101.45 | 101.75 | 0.0M |
| 2025-06-09 | 101.55 | 104.50 | 101.00 | 101.95 | 0.0M |
| 2025-06-06 | 102.30 | 105.00 | 102.00 | 103.00 | 0.0M |
| 2025-06-05 | 104.50 | 105.00 | 102.15 | 103.70 | 0.0M |
| 2025-06-04 | 104.00 | 104.50 | 100.60 | 104.50 | 0.0M |
| 2025-06-03 | 105.80 | 106.95 | 103.00 | 103.45 | 0.0M |
| 2025-06-02 | 105.25 | 106.05 | 101.35 | 105.80 | 0.0M |
| 2025-05-30 | 100.53 | 104.60 | 100.53 | 104.12 | 0.0M |
| 2025-05-29 | 102.74 | 102.74 | 101.00 | 101.38 | 0.0M |
| 2025-05-28 | 102.79 | 102.79 | 100.11 | 100.94 | 0.0M |
| 2025-05-27 | 103.50 | 103.70 | 98.51 | 101.96 | 0.0M |
| 2025-05-26 | 102.05 | 105.00 | 100.40 | 103.68 | 0.0M |
| 2025-05-23 | 105.40 | 107.75 | 102.00 | 102.87 | 0.0M |
| 2025-05-22 | 105.00 | 105.00 | 102.00 | 103.73 | 0.0M |
| 2025-05-21 | 107.53 | 107.62 | 101.09 | 105.15 | 0.0M |
| 2025-05-20 | 113.00 | 113.00 | 107.66 | 108.73 | 0.0M |
| 2025-05-19 | 103.98 | 114.36 | 103.97 | 110.94 | 0.1M |
| 2025-05-16 | 107.01 | 107.76 | 103.50 | 103.97 | 0.0M |
| 2025-05-15 | 104.65 | 108.01 | 103.15 | 106.09 | 0.0M |
| 2025-05-14 | 107.00 | 109.19 | 103.10 | 103.67 | 0.0M |
| 2025-05-13 | 109.99 | 110.55 | 103.62 | 106.46 | 0.1M |
| 2025-05-12 | 102.14 | 116.33 | 102.14 | 109.08 | 0.3M |
| 2025-05-09 | 98.83 | 102.79 | 95.21 | 101.06 | 0.1M |
| 2025-05-08 | 96.20 | 106.70 | 93.31 | 100.09 | 0.5M |
| 2025-05-07 | 74.38 | 90.60 | 73.32 | 90.60 | 0.2M |
| 2025-05-06 | 76.00 | 77.07 | 74.05 | 75.50 | 0.0M |
| 2025-05-05 | 76.97 | 76.97 | 74.57 | 76.38 | 0.0M |
| 2025-05-02 | 74.51 | 76.05 | 74.11 | 74.61 | 0.0M |
| 2025-04-30 | 76.50 | 76.50 | 74.21 | 75.01 | 0.0M |
| 2025-04-29 | 76.79 | 76.95 | 76.20 | 76.22 | 0.0M |
| 2025-04-28 | 75.71 | 77.08 | 74.82 | 76.16 | 0.0M |
| 2025-04-25 | 80.10 | 80.36 | 75.01 | 75.69 | 0.0M |
| 2025-04-24 | 81.14 | 82.07 | 80.10 | 81.03 | 0.0M |
| 2025-04-23 | 85.98 | 86.50 | 80.50 | 82.11 | 0.0M |
| 2025-04-22 | 84.75 | 85.00 | 82.01 | 82.61 | 0.0M |
| 2025-04-21 | 80.00 | 84.97 | 80.00 | 83.45 | 0.0M |
| 2025-04-17 | 79.51 | 85.00 | 79.51 | 81.09 | 0.0M |
| 2025-04-16 | 79.01 | 80.61 | 79.00 | 79.79 | 0.0M |
| 2025-04-15 | 81.99 | 81.99 | 78.00 | 78.77 | 0.0M |
| 2025-04-11 | 77.99 | 79.74 | 75.63 | 77.03 | 0.0M |
| 2025-04-09 | 77.70 | 77.70 | 73.71 | 77.01 | 0.0M |
| 2025-04-08 | 74.98 | 77.20 | 74.00 | 75.95 | 0.0M |
| 2025-04-07 | 68.00 | 74.80 | 68.00 | 72.89 | 0.0M |
| 2025-04-04 | 79.31 | 80.08 | 76.85 | 77.93 | 0.0M |
| 2025-04-03 | 79.31 | 81.48 | 79.31 | 80.97 | 0.0M |
| 2025-04-02 | 79.30 | 82.20 | 78.79 | 81.86 | 0.0M |
| 2025-04-01 | 77.99 | 79.75 | 77.00 | 78.32 | 0.0M |
| 2025-03-28 | 76.10 | 81.30 | 76.01 | 76.82 | 0.0M |
| 2025-03-27 | 82.81 | 83.16 | 76.24 | 77.29 | 0.1M |
| 2025-03-26 | 84.94 | 84.95 | 79.87 | 80.82 | 0.0M |
| 2025-03-25 | 86.12 | 87.30 | 83.36 | 85.13 | 0.0M |
| 2025-03-24 | 79.24 | 85.80 | 78.00 | 84.75 | 0.1M |
| 2025-03-21 | 74.99 | 77.80 | 74.50 | 76.70 | 0.0M |
| 2025-03-20 | 75.00 | 77.30 | 73.30 | 73.44 | 0.0M |
| 2025-03-19 | 72.00 | 74.60 | 72.00 | 74.27 | 0.1M |
| 2025-03-18 | 71.39 | 72.95 | 70.60 | 71.54 | 0.0M |
| 2025-03-17 | 72.74 | 74.15 | 71.20 | 71.39 | 0.0M |
| 2025-03-13 | 75.29 | 75.29 | 72.04 | 74.22 | 0.0M |
| 2025-03-12 | 76.07 | 78.00 | 72.35 | 73.27 | 0.0M |
| 2025-03-11 | 77.92 | 78.90 | 75.35 | 76.07 | 0.0M |
| 2025-03-10 | 81.98 | 82.44 | 77.53 | 77.96 | 0.1M |
| 2025-03-07 | 73.00 | 82.40 | 72.00 | 77.46 | 0.1M |
| 2025-03-06 | 70.99 | 73.00 | 69.81 | 72.62 | 0.0M |
| 2025-03-05 | 63.08 | 71.90 | 63.08 | 70.02 | 0.1M |
| 2025-03-04 | 63.99 | 65.30 | 62.50 | 63.06 | 0.0M |
| 2025-03-03 | 67.72 | 68.99 | 61.10 | 64.15 | 0.1M |
| 2025-02-28 | 70.23 | 70.23 | 67.00 | 67.72 | 0.0M |
| 2025-02-27 | 73.20 | 73.20 | 70.00 | 70.23 | 0.0M |
| 2025-02-25 | 74.80 | 74.80 | 70.30 | 72.21 | 0.0M |
| 2025-02-24 | 76.35 | 76.35 | 72.00 | 73.35 | 0.0M |
| 2025-02-21 | 76.99 | 77.99 | 74.93 | 76.46 | 0.0M |
| 2025-02-20 | 71.75 | 78.50 | 71.10 | 76.56 | 0.0M |
| 2025-02-19 | 71.47 | 72.00 | 70.61 | 71.79 | 0.0M |
| 2025-02-18 | 71.56 | 73.29 | 71.02 | 71.99 | 0.0M |
| 2025-02-17 | 75.94 | 75.94 | 71.00 | 72.44 | 0.0M |
| 2025-02-14 | 77.55 | 78.00 | 73.15 | 74.68 | 0.0M |
| 2025-02-13 | 78.10 | 81.00 | 75.30 | 77.10 | 0.0M |
| 2025-02-12 | 78.99 | 79.30 | 76.20 | 78.23 | 0.0M |
| 2025-02-11 | 80.48 | 81.00 | 76.00 | 78.99 | 0.0M |
| 2025-02-10 | 79.83 | 83.30 | 77.50 | 78.98 | 0.1M |
| 2025-02-07 | 82.30 | 83.00 | 79.50 | 79.81 | 0.0M |
| 2025-02-06 | 82.66 | 83.00 | 80.16 | 82.00 | 0.0M |
| 2025-02-05 | 79.80 | 82.48 | 79.50 | 81.06 | 0.0M |
| 2025-02-04 | 78.50 | 83.93 | 77.30 | 77.94 | 0.0M |
| 2025-02-03 | 81.00 | 82.00 | 78.70 | 79.42 | 0.0M |
| 2025-02-01 | 80.52 | 82.97 | 79.00 | 79.81 | 0.0M |
| 2025-01-31 | 77.30 | 80.95 | 75.32 | 80.52 | 0.0M |
| 2025-01-30 | 75.01 | 76.85 | 75.00 | 76.43 | 0.0M |
| 2025-01-29 | 76.89 | 78.79 | 73.32 | 74.17 | 0.1M |
| 2025-01-28 | 81.74 | 82.50 | 73.05 | 74.32 | 0.1M |
| 2025-01-27 | 86.54 | 86.54 | 81.10 | 81.55 | 0.0M |
| 2025-01-24 | 86.95 | 87.99 | 84.50 | 85.13 | 0.0M |
| 2025-01-23 | 87.30 | 88.44 | 85.50 | 86.35 | 0.0M |
| 2025-01-22 | 90.00 | 90.00 | 84.98 | 86.85 | 0.0M |
| 2025-01-21 | 92.78 | 93.49 | 89.30 | 90.54 | 0.0M |
| 2025-01-20 | 90.94 | 94.29 | 89.30 | 92.58 | 0.0M |
| 2025-01-17 | 91.50 | 91.79 | 84.61 | 89.49 | 0.0M |
| 2025-01-16 | 89.00 | 96.00 | 89.00 | 90.30 | 0.1M |
| 2025-01-15 | 89.19 | 89.50 | 87.07 | 88.94 | 0.0M |
| 2025-01-14 | 84.70 | 89.30 | 84.70 | 88.22 | 0.0M |
| 2025-01-13 | 91.86 | 91.92 | 84.71 | 85.81 | 0.0M |
| 2025-01-10 | 95.94 | 95.94 | 90.00 | 91.86 | 0.0M |
| 2025-01-09 | 94.50 | 95.47 | 94.00 | 94.47 | 0.0M |
| 2025-01-08 | 97.20 | 97.30 | 94.02 | 94.50 | 0.0M |
| 2025-01-07 | 96.30 | 97.50 | 94.60 | 95.87 | 0.0M |
| 2025-01-06 | 102.60 | 103.00 | 95.00 | 96.23 | 0.1M |
| 2025-01-03 | 101.95 | 103.40 | 100.00 | 102.60 | 0.1M |
| 2025-01-02 | 98.19 | 102.90 | 97.30 | 101.74 | 0.1M |
| 2025-01-01 | 95.40 | 98.50 | 95.40 | 97.27 | 0.0M |