Centrica PLC (CNA)

CNA
🏛️ イギリス →
167.05
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 168.50 168.50 168.23 168.31 44.6K
08:01 168.65 169.15 168.65 169.10 32.0K
08:02 169.14 169.20 169.14 169.20 10.3K
08:03 169.24 169.25 169.20 169.20 14.7K
08:04 169.05 169.08 169.00 169.01 10.5K
08:06 169.10 169.10 169.10 169.10 15.9K
08:08 169.15 169.23 169.15 169.23 19.7K
08:09 169.10 169.15 169.10 169.15 15.3K
08:10 169.25 169.25 169.20 169.20 8.3K
08:12 169.35 169.35 169.25 169.25 7.8K
08:13 169.30 169.30 169.30 169.30 2.4K
08:14 169.35 169.35 169.30 169.30 2.9K
08:15 169.30 169.30 169.30 169.30 2.3K
08:16 169.25 169.45 169.11 169.11 41.6K
08:17 169.15 169.15 169.15 169.15 10.5K
08:18 169.05 169.15 169.05 169.15 2.6K
08:19 169.26 169.26 169.20 169.20 17.7K
08:20 169.05 169.05 168.90 168.90 15.3K
08:22 168.86 168.86 168.86 168.86 2.1K
08:23 168.95 168.95 168.70 168.70 12.3K
08:24 168.80 168.80 168.80 168.80 1.9K
08:25 168.75 168.84 168.75 168.84 4.1K
08:27 168.80 168.80 168.75 168.80 3.7K
08:28 168.80 168.85 168.80 168.80 3.8K
08:29 168.80 168.80 168.80 168.80 4.1K
08:30 168.82 168.85 168.60 168.60 17.5K
08:31 168.65 168.65 168.60 168.60 17.4K
08:32 168.45 168.45 168.30 168.30 19.1K
08:33 168.25 168.25 168.25 168.25 3.8K
08:34 168.15 168.25 168.15 168.25 5.8K
08:35 168.30 168.30 168.30 168.30 0.0K
08:36 168.15 168.30 168.15 168.30 7.9K
08:38 168.20 168.20 168.20 168.20 7.5K
08:39 168.15 168.20 168.10 168.12 12.9K
08:40 168.15 168.15 168.15 168.15 0.0K
08:41 168.25 168.30 168.25 168.30 23.0K
08:42 168.30 168.30 168.30 168.30 5.4K
08:43 168.25 168.25 168.25 168.25 6.7K
08:44 168.20 168.20 168.12 168.15 8.9K
08:45 168.15 168.15 168.10 168.10 4.3K
08:46 168.10 168.10 168.10 168.10 0.0K
08:47 168.15 168.15 168.15 168.15 3.6K
08:49 168.15 168.20 168.15 168.20 11.6K
08:50 168.25 168.30 168.25 168.30 9.4K
08:51 168.25 168.25 168.25 168.25 0.6K
08:52 168.25 168.25 168.20 168.20 2.9K
08:53 168.20 168.20 168.15 168.15 8.5K
08:55 168.20 168.20 168.15 168.15 2.6K
08:56 168.20 168.20 168.20 168.20 2.1K
08:57 168.20 168.20 168.20 168.20 2.5K
08:59 168.25 168.26 168.25 168.26 6.1K
09:00 168.25 168.25 168.25 168.25 5.1K
09:01 168.20 168.20 168.15 168.15 13.0K
09:02 168.15 168.15 168.10 168.10 9.6K
09:05 168.10 168.10 168.05 168.05 15.2K
09:06 168.05 168.05 168.05 168.05 3.8K
09:07 168.00 168.00 168.00 168.00 1.8K
09:08 167.95 167.95 167.95 167.95 13.4K
09:10 167.91 167.95 167.90 167.95 49.1K
09:11 167.95 168.00 167.95 168.00 10.5K
09:13 168.08 168.08 168.00 168.00 1.7K
09:14 168.15 168.15 168.15 168.15 0.0K
09:15 168.08 168.08 168.05 168.05 4.3K
09:16 167.95 167.95 167.95 167.95 17.4K
09:17 168.00 168.00 168.00 168.00 2.6K
09:18 168.05 168.05 168.00 168.00 13.4K
09:19 168.00 168.01 168.00 168.00 11.5K
09:20 168.00 168.00 168.00 168.00 32.0K
09:21 168.05 168.05 168.05 168.05 4.5K
09:22 168.14 168.14 168.05 168.05 18.3K
09:23 168.05 168.05 168.05 168.05 3.6K
09:24 168.05 168.05 168.05 168.05 3.6K
09:27 168.10 168.10 168.05 168.05 3.4K
09:28 168.10 168.10 168.10 168.10 8.3K
09:31 168.15 168.20 168.15 168.20 3.0K
09:32 168.20 168.20 168.15 168.20 6.6K
09:35 168.20 168.20 168.15 168.15 10.5K
09:36 168.15 168.17 168.15 168.17 23.7K
09:37 168.14 168.20 168.14 168.20 0.4K
09:38 168.25 168.25 168.25 168.25 0.0K
09:39 168.15 168.15 168.15 168.15 4.5K
09:41 168.15 168.15 168.10 168.10 26.7K
09:42 167.80 167.80 167.75 167.75 27.9K
09:43 167.70 167.76 167.70 167.70 6.6K
09:44 167.65 167.70 167.65 167.65 9.0K
09:45 167.70 167.80 167.70 167.74 14.4K
09:46 167.70 167.70 167.70 167.70 2.9K
09:47 167.65 167.65 167.60 167.60 11.7K
09:48 167.60 167.60 167.45 167.45 10.2K
09:49 167.55 167.55 167.55 167.55 0.1K
09:50 167.52 167.55 167.52 167.55 15.9K
09:52 167.60 167.75 167.60 167.75 16.8K
09:53 167.71 167.85 167.71 167.85 20.9K
09:54 167.77 167.80 167.75 167.76 5.3K
09:56 167.80 167.80 167.80 167.80 0.0K
09:57 167.80 167.80 167.79 167.80 17.2K
09:58 167.80 167.80 167.75 167.75 10.7K
09:59 167.70 167.70 167.70 167.70 12.0K
10:00 167.70 167.70 167.70 167.70 4.6K
10:01 167.70 167.70 167.70 167.70 3.1K
10:02 167.69 167.69 167.67 167.67 8.2K
10:03 167.70 167.70 167.65 167.65 9.6K
10:04 167.60 167.60 167.60 167.60 2.7K
10:05 167.60 167.65 167.60 167.65 17.6K
10:06 167.70 167.70 167.70 167.70 0.0K
10:07 167.68 167.68 167.68 167.68 0.1K
10:08 167.65 167.65 167.60 167.60 19.4K
10:10 167.61 167.61 167.61 167.61 1.8K
10:11 167.65 167.65 167.65 167.65 3.9K
10:12 167.60 167.65 167.55 167.55 21.3K
10:13 167.53 167.53 167.53 167.53 0.5K
10:14 167.55 167.55 167.55 167.55 3.8K
10:15 167.60 167.60 167.55 167.55 0.3K
10:16 167.60 167.60 167.55 167.55 4.3K
10:17 167.55 167.65 167.55 167.65 17.7K
10:18 167.65 167.65 167.60 167.60 11.4K
10:19 167.55 167.55 167.50 167.50 3.8K
10:20 167.55 167.60 167.55 167.60 4.0K
10:21 167.55 167.55 167.50 167.50 6.2K
10:22 167.45 167.55 167.45 167.55 4.7K
10:23 167.53 167.55 167.53 167.55 0.1K
10:24 167.55 167.55 167.55 167.55 4.1K
10:25 167.60 167.60 167.60 167.60 5.3K
10:26 167.45 167.45 167.45 167.45 11.1K
10:27 167.50 167.50 167.48 167.48 3.8K
10:28 167.50 167.50 167.45 167.45 9.6K
10:29 167.40 167.45 167.40 167.45 4.5K
10:30 167.42 167.42 167.42 167.42 0.3K
10:31 167.45 167.45 167.45 167.45 3.0K
10:32 167.45 167.45 167.45 167.45 0.0K
10:33 167.45 167.45 167.45 167.45 8.1K
10:34 167.50 167.50 167.50 167.50 1.3K
10:35 167.55 167.55 167.55 167.55 5.7K
10:36 167.53 167.53 167.53 167.53 0.9K
10:37 167.60 167.60 167.60 167.60 0.0K
10:38 167.60 167.60 167.57 167.57 2.0K
10:39 167.55 167.55 167.55 167.55 3.3K
10:40 167.60 167.60 167.60 167.60 9.5K
10:42 167.60 167.65 167.60 167.65 12.0K
10:43 167.60 167.66 167.60 167.66 1.3K
10:44 167.70 167.70 167.70 167.70 1.5K
10:45 167.65 167.70 167.65 167.70 2.4K
10:46 167.65 167.65 167.65 167.65 11.0K
10:47 167.70 167.70 167.70 167.70 4.4K
10:48 167.70 167.73 167.70 167.73 4.5K
10:49 167.70 167.75 167.70 167.75 6.3K
10:50 167.75 167.75 167.75 167.75 20.8K
10:52 167.75 167.75 167.75 167.75 0.1K
10:53 167.77 167.80 167.77 167.80 2.2K
10:54 167.75 167.75 167.75 167.75 4.9K
10:55 167.74 167.75 167.74 167.75 26.4K
10:56 167.75 167.75 167.75 167.75 7.5K
10:58 167.80 167.80 167.80 167.80 20.2K
10:59 167.75 167.75 167.75 167.75 13.0K
11:00 167.75 167.75 167.75 167.75 3.5K
11:03 167.75 167.75 167.75 167.75 1.8K
11:04 167.70 167.70 167.70 167.70 0.1K
11:07 167.75 167.75 167.75 167.75 6.0K
11:08 167.85 167.85 167.70 167.80 91.0K
11:09 167.80 167.80 167.80 167.80 0.0K
11:10 167.70 167.70 167.70 167.70 0.4K
11:11 167.80 167.80 167.80 167.80 30.7K
11:12 167.75 167.75 167.75 167.75 1.8K
11:13 167.80 167.80 167.80 167.80 12.2K
11:14 167.80 167.80 167.80 167.80 51.0K
11:16 167.85 167.85 167.85 167.85 0.0K
11:17 167.80 167.80 167.80 167.80 1.4K
11:18 167.80 167.80 167.80 167.80 12.1K
11:19 167.75 167.75 167.75 167.75 5.1K
11:20 167.77 167.77 167.77 167.77 2.0K
11:21 167.85 167.95 167.75 167.95 37.7K
11:22 168.00 168.00 168.00 168.00 0.0K
11:23 167.95 167.95 167.90 167.95 12.3K
11:26 167.89 167.89 167.89 167.89 0.7K
11:27 167.85 167.85 167.80 167.80 11.2K
11:28 167.85 167.85 167.85 167.85 2.6K
11:29 167.85 167.85 167.85 167.85 3.9K
11:30 167.90 168.00 167.90 167.90 22.2K
11:31 168.00 168.00 167.99 167.99 6.2K
11:32 168.00 168.00 168.00 168.00 3.0K
11:33 168.00 168.00 167.95 167.95 7.8K
11:34 168.00 168.00 167.97 167.97 9.1K
11:36 168.00 168.00 168.00 168.00 1.7K
11:37 168.00 168.00 167.80 167.80 16.7K
11:38 167.80 167.80 167.75 167.75 7.1K
11:39 167.80 167.85 167.80 167.80 17.3K
11:40 167.80 167.80 167.80 167.80 4.3K
11:42 167.80 167.80 167.80 167.80 0.0K
11:43 167.80 167.85 167.80 167.85 0.0K
11:44 167.80 167.80 167.80 167.80 9.3K
11:45 167.75 167.75 167.75 167.75 6.8K
11:47 167.80 167.80 167.80 167.80 23.2K
11:48 167.80 167.81 167.80 167.81 8.1K
11:49 167.75 167.80 167.75 167.80 16.4K
11:51 167.80 167.80 167.80 167.80 4.5K
11:52 167.75 167.75 167.75 167.75 11.0K
11:53 167.77 167.77 167.77 167.77 11.2K
11:54 167.75 167.75 167.75 167.75 20.9K
11:55 167.75 167.76 167.75 167.76 0.4K
11:56 167.80 167.80 167.80 167.80 0.0K
11:57 167.70 167.70 167.70 167.70 6.5K
11:58 167.73 167.80 167.73 167.80 1.5K
11:59 167.75 167.80 167.75 167.80 5.5K
12:00 167.70 167.85 167.70 167.85 152.3K
12:01 167.85 167.85 167.80 167.80 22.6K
12:02 167.75 167.80 167.75 167.80 10.5K
12:03 167.80 167.80 167.80 167.80 11.7K
12:04 167.85 167.85 167.80 167.80 4.3K
12:05 167.75 167.75 167.65 167.65 12.6K
12:07 167.60 167.60 167.60 167.60 7.0K
12:09 167.60 167.60 167.60 167.60 6.2K
12:10 167.70 167.70 167.65 167.65 23.3K
12:12 167.65 167.65 167.60 167.60 3.5K
12:13 167.60 167.60 167.60 167.60 11.3K
12:14 167.60 167.60 167.60 167.60 0.0K
12:16 167.55 167.55 167.50 167.50 10.5K
12:17 167.50 167.50 167.50 167.50 0.3K
12:18 167.50 167.50 167.45 167.45 6.1K
12:20 167.40 167.40 167.40 167.40 3.0K
12:21 167.45 167.45 167.45 167.45 17.1K
12:22 167.45 167.45 167.45 167.45 0.0K
12:23 167.39 167.40 167.39 167.40 7.6K
12:24 167.38 167.38 167.30 167.30 5.1K
12:25 167.35 167.35 167.35 167.35 2.6K
12:26 167.25 167.25 167.25 167.25 4.3K
12:27 167.20 167.20 167.20 167.20 1.4K
12:28 167.25 167.25 167.25 167.25 12.1K
12:29 167.20 167.25 167.20 167.25 4.8K
12:30 167.25 167.25 167.20 167.20 4.4K
12:32 167.15 167.15 167.15 167.15 5.9K
12:33 167.12 167.12 167.10 167.10 3.8K
12:34 167.10 167.10 167.05 167.05 11.3K
12:35 167.05 167.05 167.05 167.05 4.9K
12:36 167.05 167.05 167.00 167.00 17.9K
12:37 167.00 167.00 166.90 166.90 0.0K
12:38 166.93 167.00 166.93 167.00 0.3K
12:39 166.95 166.95 166.90 166.90 9.2K
12:40 166.90 166.90 166.90 166.90 8.7K
12:41 166.92 166.92 166.92 166.92 0.1K
12:42 166.95 166.95 166.95 166.95 1.8K
12:43 166.93 166.93 166.90 166.90 4.5K
12:46 166.95 166.95 166.90 166.90 11.8K
12:47 166.89 166.89 166.89 166.89 2.6K
12:48 166.85 166.85 166.85 166.85 0.0K
12:49 166.90 166.90 166.90 166.90 7.3K
12:50 166.95 166.95 166.85 166.85 6.0K
12:52 166.90 166.90 166.90 166.90 17.4K
12:53 166.90 166.90 166.90 166.90 4.0K
12:54 166.95 166.95 166.95 166.95 5.3K
12:55 167.05 167.05 167.05 167.05 4.6K
12:57 167.15 167.15 167.10 167.10 4.0K
12:59 167.10 167.10 167.10 167.10 0.0K
13:00 167.10 167.10 167.10 167.10 8.7K
13:01 167.05 167.05 167.05 167.05 11.5K
13:03 167.05 167.05 167.05 167.05 9.1K
13:04 167.00 167.05 167.00 167.00 12.8K
13:06 167.00 167.00 167.00 167.00 4.7K
13:08 166.98 166.99 166.98 166.99 4.2K
13:09 166.98 167.00 166.98 167.00 9.7K
13:10 166.95 166.95 166.94 166.94 7.7K
13:11 166.90 166.90 166.90 166.90 2.7K
13:12 166.85 166.85 166.80 166.80 6.8K
13:13 166.80 166.80 166.80 166.80 20.6K
13:14 166.80 166.80 166.80 166.80 7.3K
13:15 166.80 166.90 166.80 166.90 8.8K
13:20 167.00 167.00 166.90 166.90 21.9K
13:21 166.90 167.00 166.90 167.00 7.5K
13:23 166.93 166.93 166.93 166.93 1.5K
13:24 166.90 166.95 166.90 166.95 9.4K
13:25 166.95 166.95 166.95 166.95 0.0K
13:26 167.00 167.00 167.00 167.00 17.8K
13:27 167.00 167.00 167.00 167.00 6.1K
13:28 166.95 167.00 166.95 166.95 19.3K
13:29 167.00 167.00 166.95 166.95 20.4K
13:30 166.96 166.96 166.90 166.90 2.6K
13:31 166.90 167.00 166.90 167.00 3.5K
13:32 167.00 167.00 167.00 167.00 0.0K
13:33 167.05 167.10 167.05 167.05 32.4K
13:35 167.05 167.05 167.05 167.05 3.8K
13:36 167.05 167.20 167.03 167.20 5.2K
13:38 167.15 167.20 167.15 167.20 0.2K
13:39 167.30 167.30 167.25 167.25 10.2K
13:40 167.25 167.25 167.25 167.25 0.4K
13:41 167.30 167.30 167.25 167.25 7.1K
13:43 167.25 167.26 167.24 167.24 16.5K
13:45 167.25 167.30 167.25 167.30 2.2K
13:46 167.30 167.35 167.30 167.35 19.8K
13:47 167.30 167.30 167.30 167.30 0.6K
13:48 167.30 167.30 167.30 167.30 7.5K
13:49 167.35 167.40 167.35 167.40 9.7K
13:50 167.40 167.40 167.30 167.30 23.2K
13:51 167.32 167.35 167.32 167.35 9.3K
13:52 167.30 167.30 167.30 167.30 1.0K
13:54 167.40 167.40 167.40 167.40 0.0K
13:55 167.40 167.40 167.40 167.40 11.7K
13:56 167.40 167.45 167.40 167.45 6.1K
13:57 167.42 167.42 167.42 167.42 2.0K
13:59 167.40 167.40 167.35 167.35 18.9K
14:01 167.40 167.45 167.40 167.45 20.1K
14:02 167.35 167.35 167.35 167.35 10.5K
14:03 167.35 167.35 167.30 167.30 5.6K
14:04 167.30 167.30 167.30 167.30 3.1K
14:05 167.30 167.33 167.20 167.20 10.9K
14:06 167.20 167.20 167.20 167.20 10.8K
14:07 167.25 167.25 167.25 167.25 7.4K
14:08 167.30 167.35 167.30 167.35 14.8K
14:10 167.45 167.55 167.45 167.55 8.7K
14:11 167.55 167.55 167.45 167.45 23.4K
14:12 167.50 167.50 167.50 167.50 4.2K
14:13 167.50 167.50 167.50 167.50 2.8K
14:14 167.55 167.55 167.53 167.55 28.3K
14:15 167.50 167.52 167.50 167.52 0.3K
14:16 167.55 167.55 167.40 167.40 11.2K
14:17 167.35 167.40 167.35 167.40 7.2K
14:18 167.35 167.35 167.35 167.35 5.3K
14:19 167.30 167.35 167.25 167.35 8.5K
14:24 167.40 167.40 167.40 167.40 0.6K
14:25 167.35 167.35 167.35 167.35 9.8K
14:26 167.35 167.40 167.35 167.40 13.0K
14:27 167.42 167.42 167.42 167.42 10.0K
14:29 167.41 167.41 167.41 167.41 20.0K
14:30 167.45 167.50 167.45 167.50 31.1K
14:31 167.60 167.65 167.60 167.65 5.8K
14:32 167.70 167.75 167.70 167.75 3.1K
14:33 167.75 167.75 167.68 167.69 21.9K
14:34 167.75 167.80 167.75 167.75 91.4K
14:35 167.70 167.70 167.70 167.70 12.3K
14:36 167.75 167.80 167.75 167.80 6.0K
14:37 167.75 167.80 167.75 167.75 9.1K
14:38 167.80 167.80 167.70 167.75 37.6K
14:39 167.85 167.95 167.85 167.95 89.9K
14:40 167.85 167.85 167.75 167.75 26.8K
14:41 167.79 167.79 167.75 167.75 0.7K
14:42 167.75 167.75 167.75 167.75 7.6K
14:43 167.75 167.75 167.70 167.70 9.1K
14:44 167.65 167.65 167.65 167.65 11.7K
14:45 167.60 167.68 167.60 167.68 1.6K
14:46 167.60 167.65 167.60 167.60 6.9K
14:47 167.60 167.60 167.60 167.60 8.7K
14:48 167.60 167.80 167.60 167.80 39.5K
14:49 167.80 167.80 167.80 167.80 9.4K
14:50 167.80 167.80 167.80 167.80 11.1K
14:51 167.75 167.80 167.75 167.80 10.0K
14:52 167.75 167.75 167.75 167.75 2.9K
14:53 167.80 167.80 167.80 167.80 24.2K
14:54 167.80 167.80 167.80 167.80 3.1K
14:55 167.80 167.80 167.80 167.80 5.4K
14:56 167.80 167.85 167.80 167.80 36.3K
14:57 167.80 167.80 167.80 167.80 1.7K
14:58 167.80 167.90 167.80 167.85 60.4K
14:59 167.95 168.00 167.95 168.00 6.8K
15:00 168.00 168.00 167.80 167.80 168.4K
15:01 167.90 167.92 167.85 167.85 6.9K
15:02 167.90 167.90 167.90 167.90 0.1K
15:03 167.85 168.05 167.85 168.00 77.0K
15:04 168.05 168.30 168.05 168.30 21.1K
15:05 168.25 168.25 168.05 168.05 42.9K
15:06 168.05 168.05 168.00 168.00 8.6K
15:07 168.00 168.00 167.95 167.95 28.5K
15:08 167.95 167.95 167.95 167.95 0.0K
15:09 168.00 168.00 168.00 168.00 5.5K
15:10 168.00 168.00 167.95 167.99 13.6K
15:11 168.05 168.05 168.05 168.05 7.3K
15:12 168.05 168.05 167.95 167.95 27.4K
15:13 168.00 168.00 167.95 167.95 16.8K
15:14 168.05 168.05 168.05 168.05 7.0K
15:15 168.00 168.05 167.98 167.98 1.6K
15:16 167.95 167.95 167.90 167.95 18.1K
15:17 167.90 167.95 167.90 167.90 29.6K
15:18 167.95 167.95 167.90 167.90 25.2K
15:19 167.90 167.90 167.83 167.83 10.5K
15:21 167.90 168.05 167.85 168.05 30.9K
15:22 168.00 168.05 167.95 167.95 31.8K
15:23 167.95 167.95 167.90 167.90 26.3K
15:24 167.80 167.80 167.80 167.80 5.3K
15:25 167.80 167.80 167.74 167.74 9.6K
15:26 167.80 167.80 167.80 167.80 6.8K
15:27 167.81 167.81 167.80 167.80 4.9K
15:28 167.80 167.80 167.80 167.80 12.4K
15:29 167.80 167.80 167.80 167.80 7.4K
15:30 167.85 167.85 167.85 167.85 3.2K
15:31 167.80 167.80 167.77 167.77 69.3K
15:32 167.80 167.80 167.80 167.80 1.3K
15:33 167.80 167.86 167.80 167.86 46.3K
15:34 167.80 167.80 167.80 167.80 45.7K
15:35 167.80 167.85 167.80 167.85 67.8K
15:36 167.85 168.00 167.85 168.00 12.5K
15:37 167.95 168.01 167.95 168.01 0.8K
15:38 168.00 168.00 167.95 167.95 86.1K
15:39 168.05 168.10 168.05 168.10 13.7K
15:40 168.15 168.15 168.15 168.15 1.8K
15:41 168.10 168.17 168.10 168.15 42.3K
15:42 168.15 168.15 168.15 168.15 0.1K
15:43 168.20 168.20 168.15 168.15 42.0K
15:44 168.15 168.15 168.10 168.15 10,619.2K
15:45 168.10 168.15 168.10 168.15 19.1K
15:46 168.10 168.20 168.10 168.15 3.7K
15:47 168.18 168.20 168.18 168.20 11.8K
15:48 168.23 168.23 168.20 168.20 21.0K
15:49 168.20 168.20 168.20 168.20 0.0K
15:50 168.20 168.23 168.20 168.20 7.1K
15:53 168.25 168.25 168.05 168.05 75.3K
15:54 168.09 168.09 168.09 168.09 8.7K
15:55 168.05 168.13 168.05 168.05 24.0K
15:56 168.05 168.05 168.05 168.05 21.1K
15:57 168.05 168.05 168.05 168.05 14.1K
15:58 168.05 168.05 167.95 167.95 19.1K
15:59 168.00 168.00 167.95 168.00 19.3K
16:00 168.00 168.00 167.95 167.95 22.0K
16:01 167.95 167.95 167.85 167.85 47.1K
16:02 167.85 167.90 167.85 167.90 24.7K
16:03 167.85 167.90 167.85 167.90 16.2K
16:04 168.00 168.00 167.85 167.85 100.7K
16:05 167.85 167.85 167.84 167.84 27.7K
16:06 167.85 167.90 167.80 167.90 15.2K
16:08 167.90 167.95 167.90 167.95 15.3K
16:09 167.96 167.96 167.96 167.96 25.0K
16:10 167.90 167.90 167.85 167.85 71.8K
16:11 167.90 167.90 167.75 167.75 63.0K
16:12 167.65 167.65 167.65 167.65 4.0K
16:14 167.60 167.65 167.60 167.65 36.4K
16:15 167.60 167.60 167.60 167.60 0.0K
16:16 167.70 167.70 167.70 167.70 21.7K
16:17 167.70 167.70 167.70 167.70 25.4K
16:18 167.65 167.65 167.55 167.55 32.0K
16:19 167.55 167.55 167.55 167.55 7.7K
16:20 167.58 167.58 167.58 167.58 6.5K
16:21 167.60 167.62 167.60 167.62 59.3K
16:22 167.60 167.60 167.60 167.60 5.2K
16:23 167.60 167.65 167.60 167.60 39.7K
16:24 167.60 167.60 167.55 167.55 20.9K
16:25 167.57 167.57 167.55 167.55 34.4K
16:26 167.55 167.55 167.45 167.50 38.0K
16:27 167.50 167.55 167.50 167.55 68.2K
16:28 167.55 167.55 167.50 167.51 24.0K
16:29 167.51 167.55 167.45 167.45 25.9K
16:35 167.00 167.00 167.00 167.00 6,730.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 165.80 168.10 165.65 167.05 22.2M
2025-09-25 166.50 167.30 164.65 165.95 11.6M
2025-09-24 168.50 169.45 166.80 167.00 33.7M
2025-09-23 168.60 169.05 166.80 167.60 34.8M
2025-09-22 169.05 169.30 167.65 167.85 24.7M
2025-09-19 167.10 168.30 166.40 167.80 49.4M
2025-09-18 167.55 167.55 164.95 166.90 38.1M
2025-09-17 168.90 170.20 166.25 169.20 28.9M
2025-09-16 167.55 168.35 162.15 163.35 15.2M
2025-09-15 163.35 167.30 161.60 166.90 44.3M
2025-09-12 158.10 162.20 158.00 160.35 13.1M
2025-09-11 157.00 157.45 155.60 157.00 17.0M
2025-09-10 154.70 157.30 154.60 156.70 15.8M
2025-09-09 155.10 155.10 153.60 154.15 9.7M
2025-09-08 155.15 155.55 154.00 154.20 10.4M
2025-09-05 154.70 155.60 153.85 154.50 10.1M
2025-09-04 155.20 156.35 154.25 155.00 11.0M
2025-09-03 155.05 156.25 154.25 154.90 12.9M
2025-09-02 159.55 159.90 155.35 155.35 15.7M
2025-09-01 161.00 162.45 159.60 159.60 6.7M
2025-08-29 160.95 161.90 159.75 160.95 11.0M
2025-08-28 164.20 164.20 160.75 161.30 8.9M
2025-08-27 164.50 165.65 162.20 163.80 18.6M
2025-08-26 164.35 164.80 162.65 164.80 82.7M
2025-08-22 164.50 167.70 164.50 165.10 6.7M
2025-08-21 165.45 165.70 164.00 165.50 9.2M
2025-08-20 162.70 165.00 161.60 164.65 7.8M
2025-08-19 163.15 164.50 162.60 162.70 14.9M
2025-08-18 167.15 167.55 162.70 162.85 12.9M
2025-08-15 168.45 169.35 166.80 166.80 17.3M
2025-08-14 162.95 168.10 162.85 168.10 17.4M
2025-08-13 163.15 163.95 161.60 162.10 54.5M
2025-08-12 163.55 164.75 162.45 162.65 17.4M
2025-08-11 164.00 165.15 163.50 163.60 11.7M
2025-08-08 166.90 167.80 165.40 165.40 35.1M
2025-08-07 167.95 168.90 165.65 166.85 12.6M
2025-08-06 165.15 169.60 164.40 168.35 13.6M
2025-08-05 165.95 165.95 163.00 164.60 16.0M
2025-08-04 165.45 166.60 164.75 166.00 10.5M
2025-08-01 164.20 165.90 162.85 165.50 16.2M
2025-07-31 162.05 164.95 161.35 164.60 18.8M
2025-07-30 163.50 163.90 160.45 161.55 45.1M
2025-07-29 160.35 163.95 160.35 163.25 50.8M
2025-07-28 162.80 162.90 158.40 160.65 17.0M
2025-07-25 161.25 163.85 159.65 162.75 13.2M
2025-07-24 155.65 163.55 154.60 160.55 21.2M
2025-07-23 162.95 163.30 158.45 158.75 18.9M
2025-07-22 165.70 167.35 161.60 164.10 26.2M
2025-07-21 152.95 156.65 152.80 156.65 17.2M
2025-07-18 154.75 154.95 152.45 153.30 17.2M
2025-07-17 153.40 154.65 152.70 154.10 11.0M
2025-07-16 154.85 155.80 153.10 153.20 12.8M
2025-07-15 156.10 156.45 154.55 155.05 10.2M
2025-07-14 154.95 156.35 154.60 156.10 7.5M
2025-07-11 154.90 155.55 154.10 154.85 10.5M
2025-07-10 157.55 157.90 154.65 154.65 9.4M
2025-07-09 156.85 158.75 156.50 157.15 8.0M
2025-07-08 157.20 158.35 156.15 156.40 15.9M
2025-07-07 159.80 161.00 157.70 157.85 9.7M
2025-07-04 158.65 159.85 157.60 159.70 7.0M
2025-07-03 157.55 158.75 157.40 158.30 22.2M
2025-07-02 161.05 161.85 157.65 158.35 11.0M
2025-07-01 162.25 162.90 160.45 160.70 28.7M
2025-06-30 160.50 162.40 159.50 161.55 20.8M
2025-06-27 163.50 164.75 162.40 163.50 17.3M
2025-06-26 165.60 166.00 163.20 163.20 30.1M
2025-06-25 166.10 166.25 164.85 165.05 10.3M
2025-06-24 166.00 168.20 164.15 165.85 66.7M
2025-06-23 165.05 168.85 165.05 168.10 18.8M
2025-06-20 166.50 167.80 165.45 166.45 28.1M
2025-06-19 167.20 168.20 166.60 166.80 10.5M
2025-06-18 167.15 168.05 166.35 166.35 16.6M
2025-06-17 167.30 168.00 166.30 167.00 73.3M
2025-06-16 166.10 168.90 165.90 168.10 89.6M
2025-06-13 165.75 167.60 165.30 166.00 17.8M
2025-06-12 162.95 165.30 162.95 165.25 11.6M
2025-06-11 163.05 164.80 163.05 163.75 24.9M
2025-06-10 161.40 164.70 161.40 163.35 28.3M
2025-06-09 161.25 161.75 160.05 160.70 21.5M
2025-06-06 160.60 161.80 160.15 160.70 15.5M
2025-06-05 161.20 162.00 160.45 161.00 20.0M
2025-06-04 165.25 165.25 161.50 161.70 38.1M
2025-06-03 158.45 164.15 158.30 164.00 29.0M
2025-06-02 158.95 159.80 156.65 157.15 18.7M
2025-05-30 157.80 159.35 157.15 158.35 37.8M
2025-05-29 156.40 158.05 155.55 156.55 11.7M
2025-05-28 156.85 156.90 155.75 155.95 19.5M
2025-05-27 159.15 159.15 155.30 156.15 47.9M
2025-05-23 159.20 159.20 155.75 158.60 24.2M
2025-05-22 156.90 159.15 156.85 159.00 17.4M
2025-05-21 156.10 159.25 155.40 158.80 21.9M
2025-05-20 152.80 156.90 152.80 156.90 38.9M
2025-05-19 149.45 152.25 149.05 152.00 47.4M
2025-05-16 149.85 150.05 148.00 149.35 21.7M
2025-05-15 146.75 149.25 146.05 149.25 37.5M
2025-05-14 145.05 147.15 144.30 146.55 72.8M
2025-05-13 148.25 149.70 145.55 145.85 15.4M
2025-05-12 148.45 150.15 145.30 148.05 17.8M
2025-05-09 147.30 150.55 147.00 147.70 25.0M
2025-05-08 150.00 152.55 145.05 147.05 61.3M
2025-05-07 159.65 160.30 158.15 159.10 27.2M
2025-05-06 158.25 160.70 158.00 159.15 36.2M
2025-05-02 157.70 158.95 156.00 157.90 25.6M
2025-05-01 156.20 158.70 155.80 157.55 11.3M
2025-04-30 159.65 161.40 159.15 160.15 29.2M
2025-04-29 159.40 160.45 158.10 159.50 13.1M
2025-04-28 157.75 158.90 156.40 158.70 16.5M
2025-04-25 154.05 157.35 153.85 157.35 13.1M
2025-04-24 154.00 154.75 152.80 153.60 9.8M
2025-04-23 153.85 154.60 151.75 153.50 31.3M
2025-04-22 150.75 152.65 150.00 152.65 84.8M
2025-04-17 149.30 150.55 147.95 150.30 7.5M
2025-04-16 148.70 150.60 148.65 149.80 26.7M
2025-04-15 145.00 148.75 145.00 147.75 36.6M
2025-04-14 145.00 146.45 144.25 144.45 18.7M
2025-04-11 142.05 144.20 141.50 142.60 20.7M
2025-04-10 145.20 145.20 140.35 141.50 133.3M
2025-04-09 139.60 141.55 138.35 138.65 71.1M
2025-04-08 139.70 142.70 139.35 141.80 44.2M
2025-04-07 142.25 143.15 137.70 138.20 23.7M
2025-04-04 151.70 151.70 146.25 147.50 28.7M
2025-04-03 150.20 153.35 149.65 151.70 18.6M
2025-04-02 150.95 152.30 148.95 150.65 11.5M
2025-04-01 149.50 152.95 149.50 151.95 15.6M
2025-03-31 149.75 150.20 148.15 149.35 30.5M
2025-03-28 148.45 150.85 148.30 149.65 8.8M
2025-03-27 148.10 149.30 147.40 148.75 17.7M
2025-03-26 147.10 148.45 146.75 148.30 32.2M
2025-03-25 147.65 148.60 146.75 146.95 24.9M
2025-03-24 144.80 147.85 144.80 147.65 16.7M
2025-03-21 144.55 146.55 144.35 144.50 68.7M
2025-03-20 144.45 145.85 143.95 144.95 14.2M
2025-03-19 143.75 144.95 143.10 144.10 27.3M
2025-03-18 144.50 145.25 143.20 144.35 12.2M
2025-03-17 144.55 145.55 143.55 144.40 39.4M
2025-03-14 143.55 144.85 142.40 144.50 27.5M
2025-03-13 143.80 145.05 143.10 143.80 18.9M
2025-03-12 145.45 145.70 142.35 143.75 40.1M
2025-03-11 143.25 145.60 143.25 144.90 37.8M
2025-03-10 147.10 148.75 144.00 144.00 85.0M
2025-03-07 148.05 148.65 145.75 146.50 14.2M
2025-03-06 147.55 148.90 147.05 148.40 13.1M
2025-03-05 145.90 149.60 145.90 146.85 71.5M
2025-03-04 147.00 147.80 145.15 147.25 30.8M
2025-03-03 149.45 150.95 147.65 147.65 53.7M
2025-02-28 146.90 149.60 146.60 149.50 80.6M
2025-02-27 147.20 147.90 146.25 147.25 13.2M
2025-02-26 149.20 150.45 147.60 147.60 25.2M
2025-02-25 150.90 153.30 149.20 149.20 26.6M
2025-02-24 146.70 152.20 146.70 151.05 21.1M
2025-02-21 143.60 148.90 143.60 145.10 44.8M
2025-02-20 148.10 150.25 142.40 143.55 53.6M
2025-02-19 136.55 136.95 134.90 135.90 17.6M
2025-02-18 136.35 136.60 133.40 135.90 17.8M
2025-02-17 136.05 137.55 135.80 136.35 46.5M
2025-02-14 135.75 136.30 134.70 136.10 12.4M
2025-02-13 136.95 137.35 132.90 135.35 15.2M
2025-02-12 140.35 140.60 136.40 137.05 14.8M
2025-02-11 139.90 141.40 139.55 140.00 43.1M
2025-02-10 137.45 140.55 137.45 139.60 61.6M
2025-02-07 136.40 138.85 134.90 136.50 82.5M
2025-02-06 142.55 143.75 137.40 137.85 15.4M
2025-02-05 140.75 142.40 140.50 141.90 8.5M
2025-02-04 141.55 142.90 140.60 140.90 11.1M
2025-02-03 141.10 143.75 141.10 141.70 13.5M
2025-01-31 139.35 142.95 139.00 142.50 45.7M
2025-01-30 139.35 139.65 137.35 139.45 9.9M
2025-01-29 137.25 139.35 135.55 139.35 11.1M
2025-01-28 132.55 137.70 132.50 136.40 18.8M
2025-01-27 134.65 135.45 132.15 132.20 16.9M
2025-01-24 137.45 139.95 134.00 134.70 10.2M
2025-01-23 134.90 137.95 134.55 137.60 18.5M
2025-01-22 138.00 139.10 134.90 134.90 18.0M
2025-01-21 137.65 138.65 136.70 138.45 11.3M
2025-01-20 136.30 139.15 135.75 137.70 10.1M
2025-01-17 135.40 136.70 134.99 135.95 11.9M
2025-01-16 134.05 134.73 133.05 134.70 8.8M
2025-01-15 134.25 135.60 132.75 133.45 22.4M
2025-01-14 135.70 135.75 132.55 132.80 12.2M
2025-01-13 133.80 136.30 133.55 135.85 43.4M
2025-01-10 132.35 135.25 131.95 133.75 66.9M
2025-01-09 135.40 136.10 132.35 132.65 37.9M
2025-01-08 138.20 138.70 134.85 136.25 11.3M
2025-01-07 136.60 138.90 135.70 138.15 9.3M
2025-01-06 138.05 138.30 135.90 136.80 42.6M
2025-01-03 136.45 138.25 136.45 138.00 7.8M
2025-01-02 134.30 137.75 133.80 137.20 14.0M