262.80
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 285.20 | 288.00 | 285.20 | 286.80 | 17.3K |
| 09:35 | 287.00 | 288.00 | 287.00 | 287.80 | 6.6K |
| 09:40 | 288.00 | 288.00 | 285.80 | 286.20 | 10.5K |
| 09:45 | 286.40 | 286.60 | 284.20 | 284.80 | 11.4K |
| 09:50 | 285.00 | 286.60 | 284.40 | 285.40 | 14.1K |
| 09:55 | 284.80 | 284.80 | 283.80 | 283.80 | 6.2K |
| 10:00 | 284.20 | 285.40 | 284.20 | 285.40 | 5.2K |
| 10:05 | 285.20 | 285.40 | 284.40 | 284.60 | 5.4K |
| 10:10 | 284.20 | 284.60 | 283.00 | 283.80 | 9.4K |
| 10:15 | 283.40 | 283.40 | 281.40 | 281.40 | 7.2K |
| 10:20 | 281.20 | 283.00 | 281.20 | 282.40 | 3.7K |
| 10:25 | 282.20 | 282.20 | 280.40 | 280.40 | 14.9K |
| 10:30 | 281.00 | 281.40 | 280.60 | 281.40 | 4.5K |
| 10:35 | 281.60 | 282.60 | 281.40 | 282.60 | 5.2K |
| 10:40 | 282.00 | 283.40 | 282.00 | 283.40 | 2.6K |
| 10:45 | 283.20 | 284.40 | 283.20 | 283.40 | 5.5K |
| 10:50 | 283.60 | 283.80 | 283.00 | 283.00 | 3.0K |
| 10:55 | 283.60 | 284.00 | 283.00 | 284.00 | 4.1K |
| 11:00 | 284.20 | 284.80 | 284.00 | 284.00 | 6.4K |
| 11:05 | 284.60 | 285.00 | 283.60 | 283.80 | 8.8K |
| 11:10 | 283.80 | 283.80 | 283.00 | 283.00 | 1.2K |
| 11:15 | 282.80 | 282.80 | 282.40 | 282.80 | 2.4K |
| 11:20 | 283.00 | 283.00 | 282.60 | 282.60 | 3.0K |
| 11:25 | 282.80 | 282.80 | 281.80 | 282.00 | 7.7K |
| 11:30 | 281.80 | 282.00 | 281.80 | 281.80 | 2.4K |
| 11:35 | 282.00 | 282.00 | 281.80 | 282.00 | 0.4K |
| 11:40 | 281.80 | 282.00 | 281.80 | 282.00 | 1.1K |
| 11:45 | 281.80 | 282.00 | 281.80 | 282.00 | 2.5K |
| 11:50 | 282.20 | 282.20 | 282.00 | 282.00 | 0.2K |
| 11:55 | 282.20 | 282.20 | 282.00 | 282.00 | 1.9K |
| 13:00 | 281.40 | 281.40 | 278.60 | 278.60 | 8.5K |
| 13:05 | 278.80 | 280.00 | 278.60 | 280.00 | 7.1K |
| 13:10 | 280.00 | 280.20 | 279.60 | 280.20 | 3.2K |
| 13:15 | 280.40 | 280.40 | 280.20 | 280.20 | 2.8K |
| 13:20 | 280.40 | 280.40 | 280.20 | 280.20 | 1.0K |
| 13:25 | 280.40 | 280.60 | 280.20 | 280.40 | 3.3K |
| 13:30 | 280.60 | 280.60 | 280.40 | 280.40 | 2.0K |
| 13:35 | 280.60 | 280.60 | 279.40 | 279.40 | 7.7K |
| 13:40 | 279.00 | 279.00 | 278.40 | 278.40 | 2.3K |
| 13:45 | 278.40 | 278.60 | 278.40 | 278.60 | 1.3K |
| 13:50 | 278.40 | 278.60 | 278.40 | 278.60 | 2.1K |
| 13:55 | 278.20 | 278.20 | 278.00 | 278.00 | 4.9K |
| 14:00 | 278.00 | 278.00 | 277.20 | 277.20 | 3.2K |
| 14:05 | 277.40 | 277.40 | 277.20 | 277.20 | 2.1K |
| 14:10 | 277.20 | 277.40 | 276.80 | 277.40 | 12.2K |
| 14:15 | 277.60 | 278.60 | 277.60 | 278.60 | 4.6K |
| 14:20 | 278.40 | 278.60 | 278.40 | 278.60 | 1.2K |
| 14:25 | 278.80 | 279.80 | 278.80 | 279.80 | 3.5K |
| 14:30 | 279.80 | 279.80 | 279.60 | 279.60 | 1.3K |
| 14:35 | 279.80 | 281.00 | 279.80 | 280.80 | 10.8K |
| 14:40 | 280.60 | 280.80 | 280.60 | 280.60 | 3.8K |
| 14:45 | 280.80 | 281.60 | 280.80 | 281.60 | 4.7K |
| 14:50 | 281.80 | 282.20 | 281.80 | 282.00 | 2.3K |
| 14:55 | 282.20 | 282.20 | 282.00 | 282.20 | 2.6K |
| 15:00 | 282.00 | 283.00 | 282.00 | 283.00 | 9.3K |
| 15:05 | 283.20 | 283.20 | 282.80 | 283.00 | 6.1K |
| 15:10 | 282.80 | 283.00 | 282.60 | 282.80 | 5.2K |
| 15:15 | 282.60 | 282.80 | 282.60 | 282.80 | 6.0K |
| 15:20 | 282.60 | 282.80 | 282.60 | 282.80 | 3.2K |
| 15:25 | 282.40 | 282.80 | 282.40 | 282.80 | 12.1K |
| 15:30 | 282.60 | 282.80 | 282.60 | 282.60 | 4.3K |
| 15:35 | 282.80 | 282.80 | 282.60 | 282.80 | 4.8K |
| 15:40 | 282.60 | 282.80 | 281.40 | 281.40 | 13.7K |
| 15:45 | 281.40 | 281.80 | 281.40 | 281.80 | 3.4K |
| 15:50 | 281.60 | 281.80 | 281.60 | 281.80 | 7.6K |
| 15:55 | 281.80 | 282.20 | 281.60 | 282.20 | 33.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 272.40 | 273.00 | 261.00 | 262.80 | 0.5M |
| 2025-09-25 | 280.40 | 280.40 | 271.80 | 274.20 | 0.3M |
| 2025-09-24 | 284.80 | 284.80 | 272.80 | 275.80 | 0.5M |
| 2025-09-23 | 285.20 | 288.00 | 276.80 | 282.20 | 0.4M |
| 2025-09-22 | 275.00 | 286.80 | 271.20 | 284.20 | 1.0M |
| 2025-09-19 | 275.40 | 277.60 | 267.00 | 275.20 | 1.9M |
| 2025-09-18 | 281.60 | 286.80 | 271.80 | 278.40 | 0.9M |
| 2025-09-17 | 293.80 | 295.40 | 277.60 | 281.60 | 1.0M |
| 2025-09-16 | 288.80 | 295.60 | 284.20 | 294.20 | 0.5M |
| 2025-09-15 | 294.60 | 296.00 | 286.80 | 288.80 | 0.8M |
| 2025-09-12 | 287.00 | 294.80 | 286.00 | 294.60 | 0.7M |
| 2025-09-11 | 284.00 | 291.00 | 281.60 | 286.80 | 0.7M |
| 2025-09-10 | 274.20 | 296.80 | 274.20 | 290.80 | 1.1M |
| 2025-09-09 | 272.00 | 279.00 | 270.60 | 277.60 | 0.6M |
| 2025-09-08 | 273.40 | 276.20 | 265.40 | 274.80 | 0.4M |
| 2025-09-05 | 272.00 | 273.60 | 259.20 | 273.20 | 0.6M |
| 2025-09-04 | 270.00 | 271.00 | 264.00 | 270.60 | 0.7M |
| 2025-09-03 | 261.00 | 267.80 | 260.00 | 262.60 | 1.2M |
| 2025-09-02 | 277.00 | 277.00 | 258.40 | 263.40 | 1.2M |
| 2025-09-01 | 277.20 | 280.80 | 269.20 | 278.40 | 0.6M |
| 2025-08-29 | 284.00 | 284.80 | 277.00 | 279.40 | 0.6M |
| 2025-08-28 | 279.40 | 279.80 | 270.80 | 277.40 | 0.7M |
| 2025-08-27 | 286.60 | 286.60 | 278.40 | 279.00 | 1.7M |
| 2025-08-26 | 287.20 | 290.40 | 280.20 | 283.20 | 5.5M |
| 2025-08-25 | 290.60 | 290.60 | 278.60 | 287.60 | 0.7M |
| 2025-08-22 | 298.00 | 298.00 | 282.40 | 287.00 | 1.0M |
| 2025-08-21 | 292.60 | 295.80 | 285.40 | 290.60 | 1.0M |
| 2025-08-20 | 278.60 | 294.20 | 275.00 | 291.20 | 1.4M |
| 2025-08-19 | 275.00 | 280.20 | 271.00 | 278.60 | 0.8M |
| 2025-08-18 | 279.40 | 282.60 | 271.00 | 275.40 | 1.5M |
| 2025-08-15 | 271.00 | 287.20 | 269.00 | 280.00 | 1.7M |
| 2025-08-14 | 278.20 | 280.00 | 269.40 | 270.20 | 1.4M |
| 2025-08-13 | 274.00 | 290.60 | 274.00 | 283.80 | 2.0M |
| 2025-08-12 | 264.60 | 266.20 | 252.40 | 260.00 | 1.2M |
| 2025-08-11 | 268.60 | 275.00 | 261.20 | 265.60 | 0.7M |
| 2025-08-08 | 265.60 | 270.40 | 262.60 | 266.80 | 0.6M |
| 2025-08-07 | 263.00 | 271.00 | 258.00 | 262.80 | 0.7M |
| 2025-08-06 | 267.20 | 267.40 | 258.00 | 263.00 | 0.9M |
| 2025-08-05 | 259.60 | 269.00 | 256.80 | 267.00 | 1.2M |
| 2025-08-04 | 245.00 | 263.40 | 241.80 | 259.60 | 1.8M |
| 2025-08-01 | 254.00 | 254.60 | 243.00 | 244.80 | 1.0M |
| 2025-07-31 | 258.80 | 263.40 | 250.20 | 254.00 | 1.8M |
| 2025-07-30 | 265.60 | 271.20 | 254.20 | 259.20 | 1.2M |
| 2025-07-29 | 270.20 | 270.20 | 264.00 | 270.20 | 0.7M |
| 2025-07-28 | 268.80 | 272.40 | 265.80 | 271.00 | 0.5M |
| 2025-07-25 | 274.00 | 274.00 | 263.20 | 269.00 | 1.2M |
| 2025-07-24 | 279.00 | 279.00 | 268.00 | 275.20 | 1.0M |
| 2025-07-23 | 272.00 | 278.20 | 266.00 | 274.20 | 1.6M |
| 2025-07-22 | 288.00 | 293.00 | 270.40 | 275.60 | 1.9M |
| 2025-07-21 | 301.00 | 303.40 | 285.60 | 288.20 | 1.6M |
| 2025-07-18 | 297.20 | 302.60 | 291.60 | 302.40 | 1.3M |
| 2025-07-17 | 290.00 | 297.00 | 287.00 | 293.00 | 0.8M |
| 2025-07-16 | 286.00 | 295.60 | 279.20 | 288.60 | 1.1M |
| 2025-07-15 | 275.40 | 288.00 | 275.40 | 286.00 | 1.1M |
| 2025-07-14 | 269.80 | 275.80 | 265.00 | 275.20 | 0.8M |
| 2025-07-11 | 274.20 | 274.80 | 263.80 | 269.80 | 1.5M |
| 2025-07-10 | 275.40 | 277.60 | 272.00 | 275.00 | 0.6M |
| 2025-07-09 | 260.60 | 278.80 | 258.60 | 275.40 | 1.0M |
| 2025-07-08 | 252.60 | 262.20 | 250.40 | 260.40 | 1.1M |
| 2025-07-07 | 246.20 | 250.60 | 243.60 | 249.00 | 0.5M |
| 2025-07-04 | 245.00 | 251.60 | 240.00 | 247.80 | 0.7M |
| 2025-07-03 | 238.20 | 247.40 | 236.80 | 246.00 | 0.5M |
| 2025-07-02 | 241.00 | 244.60 | 235.60 | 239.40 | 0.7M |
| 2025-06-30 | 241.00 | 244.60 | 237.20 | 241.00 | 0.6M |
| 2025-06-27 | 241.60 | 242.40 | 236.40 | 241.00 | 0.5M |
| 2025-06-26 | 238.00 | 247.00 | 234.60 | 243.20 | 0.7M |
| 2025-06-25 | 240.80 | 246.80 | 237.60 | 239.60 | 0.8M |
| 2025-06-24 | 231.80 | 241.40 | 231.00 | 240.40 | 0.8M |
| 2025-06-23 | 233.00 | 237.00 | 223.60 | 231.80 | 1.4M |
| 2025-06-20 | 232.00 | 238.20 | 228.80 | 237.00 | 1.2M |
| 2025-06-19 | 243.20 | 245.80 | 226.40 | 232.80 | 1.5M |
| 2025-06-18 | 246.60 | 250.80 | 238.40 | 240.40 | 1.1M |
| 2025-06-17 | 250.00 | 254.60 | 243.60 | 246.60 | 0.8M |
| 2025-06-16 | 240.00 | 252.80 | 239.40 | 246.80 | 1.7M |
| 2025-06-13 | 248.20 | 248.40 | 237.20 | 240.20 | 1.6M |
| 2025-06-12 | 239.00 | 252.00 | 234.60 | 247.20 | 1.9M |
| 2025-06-11 | 230.00 | 235.00 | 226.00 | 233.80 | 0.8M |
| 2025-06-10 | 224.80 | 231.40 | 220.80 | 230.00 | 0.9M |
| 2025-06-09 | 218.80 | 225.60 | 215.20 | 220.00 | 1.0M |
| 2025-06-06 | 228.00 | 228.00 | 215.80 | 218.80 | 0.9M |
| 2025-06-05 | 222.00 | 227.80 | 219.00 | 226.00 | 0.9M |
| 2025-06-04 | 206.00 | 222.20 | 206.00 | 222.00 | 1.4M |
| 2025-06-03 | 210.00 | 210.80 | 201.00 | 207.80 | 1.1M |
| 2025-06-02 | 206.40 | 214.40 | 206.40 | 213.80 | 0.2M |
| 2025-05-30 | 217.20 | 217.20 | 203.00 | 211.20 | 1.0M |
| 2025-05-29 | 213.60 | 218.80 | 210.00 | 217.20 | 0.3M |
| 2025-05-28 | 214.00 | 222.20 | 209.40 | 213.60 | 0.7M |
| 2025-05-27 | 223.00 | 225.00 | 211.00 | 214.00 | 0.9M |
| 2025-05-26 | 219.80 | 226.00 | 212.60 | 215.80 | 1.4M |
| 2025-05-23 | 206.60 | 221.60 | 205.40 | 217.60 | 1.3M |
| 2025-05-22 | 209.00 | 212.60 | 203.60 | 206.60 | 0.9M |
| 2025-05-21 | 198.80 | 211.40 | 198.40 | 210.40 | 1.3M |
| 2025-05-20 | 198.40 | 203.00 | 195.00 | 198.90 | 1.0M |
| 2025-05-19 | 200.00 | 205.00 | 194.00 | 198.40 | 1.7M |
| 2025-05-16 | 185.80 | 205.20 | 177.20 | 203.40 | 2.2M |
| 2025-05-15 | 199.80 | 204.60 | 187.60 | 190.00 | 2.8M |
| 2025-05-14 | 179.80 | 201.20 | 179.40 | 198.50 | 1.4M |
| 2025-05-13 | 175.50 | 180.10 | 173.80 | 179.80 | 0.6M |
| 2025-05-12 | 180.20 | 182.60 | 171.80 | 175.60 | 0.8M |
| 2025-05-09 | 177.40 | 181.00 | 175.00 | 180.60 | 0.5M |
| 2025-05-08 | 183.70 | 185.30 | 176.10 | 177.40 | 0.8M |
| 2025-05-07 | 188.70 | 189.30 | 183.20 | 184.60 | 0.6M |
| 2025-05-06 | 187.70 | 191.70 | 183.00 | 184.00 | 0.6M |
| 2025-05-02 | 180.50 | 189.10 | 180.50 | 186.00 | 0.3M |
| 2025-04-30 | 176.30 | 186.70 | 176.20 | 180.50 | 1.6M |
| 2025-04-29 | 170.40 | 181.00 | 167.50 | 176.30 | 1.4M |
| 2025-04-28 | 166.70 | 169.90 | 165.90 | 168.70 | 0.3M |
| 2025-04-25 | 166.00 | 170.90 | 164.20 | 166.70 | 0.4M |
| 2025-04-24 | 164.80 | 167.50 | 162.60 | 165.50 | 0.4M |
| 2025-04-23 | 166.00 | 167.00 | 160.00 | 164.80 | 0.9M |
| 2025-04-22 | 156.60 | 171.50 | 148.20 | 164.80 | 1.2M |
| 2025-04-17 | 151.20 | 158.40 | 149.60 | 156.40 | 0.7M |
| 2025-04-16 | 158.80 | 158.80 | 149.30 | 150.50 | 0.8M |
| 2025-04-15 | 149.60 | 158.70 | 148.20 | 155.20 | 0.8M |
| 2025-04-14 | 145.00 | 154.00 | 143.10 | 149.80 | 0.6M |
| 2025-04-11 | 138.30 | 145.40 | 137.60 | 141.50 | 0.4M |
| 2025-04-10 | 142.00 | 150.10 | 139.10 | 141.00 | 0.4M |
| 2025-04-09 | 127.50 | 139.90 | 123.60 | 138.50 | 0.8M |
| 2025-04-08 | 128.30 | 140.90 | 127.60 | 134.00 | 1.2M |
| 2025-04-07 | 140.00 | 141.30 | 125.80 | 130.70 | 2.1M |
| 2025-04-03 | 150.00 | 150.50 | 146.30 | 150.00 | 0.5M |
| 2025-04-02 | 151.90 | 155.00 | 149.60 | 151.00 | 0.4M |
| 2025-04-01 | 152.00 | 152.00 | 146.90 | 150.60 | 0.3M |
| 2025-03-31 | 151.00 | 151.00 | 145.60 | 147.70 | 0.3M |
| 2025-03-28 | 151.70 | 153.00 | 147.40 | 151.00 | 0.3M |
| 2025-03-27 | 151.00 | 153.40 | 148.70 | 151.00 | 0.4M |
| 2025-03-26 | 147.70 | 152.30 | 147.30 | 151.10 | 0.6M |
| 2025-03-25 | 152.30 | 154.00 | 146.80 | 147.70 | 0.3M |
| 2025-03-24 | 150.00 | 152.70 | 137.80 | 152.20 | 0.4M |
| 2025-03-21 | 151.00 | 154.10 | 148.30 | 151.20 | 0.6M |
| 2025-03-20 | 157.60 | 157.70 | 148.40 | 151.00 | 4.3M |
| 2025-03-19 | 160.00 | 165.00 | 159.40 | 161.00 | 0.8M |
| 2025-03-18 | 157.90 | 162.40 | 157.90 | 159.30 | 0.5M |
| 2025-03-17 | 156.30 | 160.90 | 156.20 | 157.90 | 0.4M |
| 2025-03-14 | 159.70 | 162.70 | 156.10 | 160.50 | 0.4M |
| 2025-03-13 | 159.60 | 162.00 | 156.10 | 159.80 | 0.4M |
| 2025-03-12 | 163.50 | 168.90 | 156.90 | 159.70 | 0.7M |
| 2025-03-11 | 158.00 | 164.10 | 157.00 | 163.30 | 0.5M |
| 2025-03-10 | 166.90 | 169.70 | 159.80 | 162.60 | 0.6M |
| 2025-03-07 | 169.40 | 169.70 | 164.30 | 167.80 | 0.6M |
| 2025-03-06 | 164.00 | 171.40 | 164.00 | 170.00 | 0.8M |
| 2025-03-05 | 159.50 | 163.60 | 158.70 | 162.80 | 0.5M |
| 2025-03-04 | 154.80 | 160.20 | 151.30 | 159.30 | 0.8M |
| 2025-03-03 | 158.50 | 162.60 | 151.10 | 160.00 | 0.8M |
| 2025-02-28 | 166.80 | 167.70 | 159.80 | 161.70 | 0.8M |
| 2025-02-27 | 165.00 | 172.70 | 164.10 | 168.10 | 0.7M |
| 2025-02-26 | 162.00 | 172.20 | 162.00 | 170.80 | 0.9M |
| 2025-02-25 | 165.80 | 165.80 | 159.80 | 163.20 | 1.0M |
| 2025-02-24 | 165.00 | 171.80 | 161.90 | 169.50 | 1.3M |
| 2025-02-21 | 148.10 | 175.10 | 148.10 | 170.70 | 2.2M |
| 2025-02-20 | 145.20 | 147.90 | 142.00 | 144.60 | 0.5M |
| 2025-02-19 | 148.80 | 150.50 | 145.80 | 148.00 | 0.6M |
| 2025-02-18 | 143.10 | 148.80 | 141.00 | 148.70 | 0.8M |
| 2025-02-17 | 142.30 | 151.80 | 141.20 | 143.50 | 1.1M |
| 2025-02-14 | 133.30 | 142.20 | 133.30 | 142.20 | 0.5M |
| 2025-02-13 | 133.60 | 136.00 | 132.10 | 133.00 | 0.4M |
| 2025-02-12 | 134.50 | 136.20 | 131.50 | 133.60 | 0.3M |
| 2025-02-11 | 132.40 | 135.20 | 131.90 | 133.50 | 0.3M |
| 2025-02-10 | 130.10 | 135.90 | 130.00 | 132.40 | 0.4M |
| 2025-02-07 | 124.80 | 130.50 | 124.80 | 130.30 | 0.3M |
| 2025-02-06 | 115.50 | 127.40 | 115.50 | 125.00 | 0.3M |
| 2025-02-05 | 114.40 | 124.30 | 114.40 | 122.70 | 0.2M |
| 2025-02-04 | 122.10 | 135.00 | 118.40 | 121.60 | 0.1M |
| 2025-02-03 | 111.10 | 119.70 | 111.10 | 119.40 | 0.2M |
| 2025-01-28 | 119.50 | 123.90 | 119.10 | 122.20 | 0.1M |
| 2025-01-27 | 110.80 | 121.80 | 110.80 | 117.50 | 0.1M |
| 2025-01-24 | 112.20 | 114.50 | 110.30 | 112.70 | 0.2M |
| 2025-01-23 | 112.60 | 115.40 | 111.40 | 112.70 | 0.4M |
| 2025-01-22 | 113.50 | 113.50 | 110.10 | 112.10 | 0.6M |
| 2025-01-21 | 113.40 | 115.30 | 111.10 | 112.70 | 0.2M |
| 2025-01-20 | 110.50 | 117.50 | 110.50 | 116.70 | 0.3M |
| 2025-01-17 | 113.40 | 114.70 | 111.90 | 112.90 | 0.1M |
| 2025-01-16 | 113.90 | 115.20 | 112.80 | 113.30 | 0.1M |
| 2025-01-15 | 112.90 | 114.70 | 111.80 | 114.00 | 0.1M |
| 2025-01-14 | 110.80 | 113.60 | 110.30 | 113.00 | 0.2M |
| 2025-01-13 | 108.00 | 112.80 | 106.50 | 111.30 | 0.2M |
| 2025-01-10 | 106.10 | 112.30 | 106.10 | 108.00 | 0.1M |
| 2025-01-09 | 109.80 | 110.40 | 107.20 | 108.80 | 0.1M |
| 2025-01-08 | 109.30 | 110.60 | 106.00 | 108.80 | 0.3M |
| 2025-01-07 | 113.10 | 115.30 | 108.30 | 109.70 | 0.2M |
| 2025-01-06 | 112.30 | 114.60 | 112.20 | 113.10 | 0.1M |
| 2025-01-03 | 113.30 | 116.20 | 112.00 | 112.20 | 0.2M |
| 2025-01-02 | 112.40 | 114.30 | 112.00 | 113.10 | 0.2M |