343.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 321.00 | 332.00 | 320.00 | 330.00 | 386.5K |
| 09:05 | 329.00 | 331.00 | 326.00 | 326.00 | 98.4K |
| 09:10 | 326.00 | 330.00 | 324.00 | 327.00 | 123.5K |
| 09:15 | 327.00 | 328.00 | 321.00 | 322.00 | 127.8K |
| 09:20 | 322.00 | 323.00 | 319.00 | 321.00 | 199.7K |
| 09:25 | 321.00 | 323.00 | 321.00 | 322.00 | 39.0K |
| 09:30 | 321.00 | 322.00 | 318.00 | 320.00 | 138.0K |
| 09:35 | 320.00 | 321.00 | 319.00 | 320.00 | 28.4K |
| 09:40 | 319.00 | 319.00 | 314.00 | 314.00 | 379.9K |
| 09:45 | 314.00 | 316.00 | 313.00 | 315.00 | 130.9K |
| 09:50 | 315.00 | 317.00 | 314.00 | 317.00 | 51.7K |
| 09:55 | 317.00 | 318.00 | 316.00 | 317.00 | 35.7K |
| 10:00 | 317.00 | 318.00 | 316.00 | 318.00 | 29.7K |
| 10:05 | 317.00 | 326.00 | 317.00 | 325.00 | 176.6K |
| 10:10 | 325.00 | 326.00 | 322.00 | 323.00 | 59.7K |
| 10:15 | 325.00 | 329.00 | 325.00 | 328.00 | 139.9K |
| 10:20 | 328.00 | 328.00 | 324.00 | 325.00 | 33.1K |
| 10:25 | 324.00 | 327.00 | 324.00 | 326.00 | 19.0K |
| 10:30 | 326.00 | 328.00 | 325.00 | 326.00 | 21.7K |
| 10:35 | 325.00 | 326.00 | 325.00 | 326.00 | 5.7K |
| 10:40 | 326.00 | 334.00 | 326.00 | 334.00 | 269.5K |
| 10:45 | 333.00 | 336.00 | 331.00 | 331.00 | 232.9K |
| 10:50 | 332.00 | 332.00 | 330.00 | 332.00 | 58.7K |
| 10:55 | 333.00 | 333.00 | 332.00 | 333.00 | 61.1K |
| 11:00 | 333.00 | 334.00 | 333.00 | 333.00 | 49.9K |
| 11:05 | 339.00 | 339.00 | 330.00 | 331.00 | 449.2K |
| 11:10 | 332.00 | 335.00 | 332.00 | 332.00 | 54.8K |
| 11:15 | 332.00 | 334.00 | 332.00 | 332.00 | 8.9K |
| 11:20 | 331.00 | 331.00 | 330.00 | 331.00 | 30.1K |
| 11:25 | 331.00 | 331.00 | 330.00 | 330.00 | 56.0K |
| 11:30 | 329.00 | 329.00 | 329.00 | 329.00 | 4.6K |
| 12:30 | 331.00 | 331.00 | 329.00 | 330.00 | 113.5K |
| 12:35 | 330.00 | 333.00 | 330.00 | 333.00 | 30.9K |
| 12:40 | 333.00 | 334.00 | 330.00 | 331.00 | 104.1K |
| 12:45 | 332.00 | 333.00 | 331.00 | 333.00 | 24.5K |
| 12:50 | 333.00 | 333.00 | 332.00 | 333.00 | 41.2K |
| 12:55 | 333.00 | 333.00 | 333.00 | 333.00 | 32.2K |
| 13:00 | 333.00 | 333.00 | 332.00 | 333.00 | 29.5K |
| 13:05 | 332.00 | 338.00 | 332.00 | 338.00 | 313.7K |
| 13:10 | 337.00 | 338.00 | 335.00 | 335.00 | 50.4K |
| 13:15 | 335.00 | 336.00 | 334.00 | 336.00 | 41.3K |
| 13:20 | 336.00 | 336.00 | 335.00 | 335.00 | 30.5K |
| 13:25 | 335.00 | 335.00 | 335.00 | 335.00 | 46.1K |
| 13:30 | 335.00 | 335.00 | 335.00 | 335.00 | 3.7K |
| 13:35 | 334.00 | 338.00 | 334.00 | 338.00 | 162.7K |
| 13:40 | 338.00 | 338.00 | 336.00 | 336.00 | 58.6K |
| 13:45 | 336.00 | 336.00 | 336.00 | 336.00 | 5.1K |
| 13:50 | 337.00 | 337.00 | 331.00 | 332.00 | 126.7K |
| 13:55 | 331.00 | 331.00 | 330.00 | 331.00 | 28.8K |
| 14:00 | 330.00 | 334.00 | 329.00 | 334.00 | 84.7K |
| 14:05 | 333.00 | 336.00 | 333.00 | 335.00 | 48.8K |
| 14:10 | 334.00 | 335.00 | 334.00 | 335.00 | 23.1K |
| 14:15 | 335.00 | 344.00 | 335.00 | 341.00 | 552.6K |
| 14:20 | 341.00 | 343.00 | 341.00 | 341.00 | 125.7K |
| 14:25 | 342.00 | 345.00 | 342.00 | 343.00 | 132.8K |
| 14:30 | 344.00 | 344.00 | 343.00 | 344.00 | 62.1K |
| 14:35 | 344.00 | 346.00 | 343.00 | 345.00 | 293.1K |
| 14:40 | 345.00 | 347.00 | 343.00 | 344.00 | 385.0K |
| 14:45 | 344.00 | 346.00 | 344.00 | 344.00 | 100.1K |
| 14:50 | 344.00 | 347.00 | 344.00 | 346.00 | 114.1K |
| 14:55 | 346.00 | 346.00 | 340.00 | 340.00 | 234.8K |
| 15:00 | 340.00 | 342.00 | 339.00 | 341.00 | 107.0K |
| 15:05 | 341.00 | 341.00 | 340.00 | 341.00 | 27.3K |
| 15:10 | 341.00 | 341.00 | 339.00 | 341.00 | 46.5K |
| 15:15 | 341.00 | 347.00 | 341.00 | 346.00 | 360.4K |
| 15:20 | 346.00 | 347.00 | 342.00 | 342.00 | 191.7K |
| 15:30 | 343.00 | 343.00 | 343.00 | 343.00 | 299.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 321.00 | 348.00 | 313.00 | 343.00 | 7.9M |
| 2025-09-25 | 340.00 | 340.00 | 318.00 | 328.00 | 6.3M |
| 2025-09-24 | 314.00 | 337.00 | 311.00 | 332.00 | 10.3M |
| 2025-09-22 | 303.00 | 310.00 | 287.00 | 309.00 | 6.8M |
| 2025-09-19 | 292.00 | 305.00 | 286.00 | 305.00 | 5.6M |
| 2025-09-18 | 289.00 | 304.00 | 276.00 | 293.00 | 9.0M |
| 2025-09-17 | 301.00 | 310.00 | 283.00 | 286.00 | 9.9M |
| 2025-09-16 | 313.00 | 343.00 | 294.00 | 317.00 | 30.1M |
| 2025-09-12 | 290.00 | 290.00 | 286.00 | 290.00 | 5.4M |
| 2025-09-11 | 215.00 | 215.00 | 209.00 | 210.00 | 1.7M |
| 2025-09-10 | 212.00 | 216.00 | 209.00 | 216.00 | 1.5M |
| 2025-09-09 | 216.00 | 218.00 | 208.00 | 212.00 | 2.5M |
| 2025-09-08 | 220.00 | 224.00 | 215.00 | 216.00 | 1.6M |
| 2025-09-05 | 223.00 | 224.00 | 219.00 | 219.00 | 1.0M |
| 2025-09-04 | 217.00 | 224.00 | 216.00 | 224.00 | 1.2M |
| 2025-09-03 | 220.00 | 226.00 | 215.00 | 218.00 | 2.0M |
| 2025-09-02 | 216.00 | 223.00 | 215.00 | 222.00 | 1.5M |
| 2025-09-01 | 210.00 | 221.00 | 206.00 | 216.00 | 2.1M |
| 2025-08-29 | 214.00 | 218.00 | 213.00 | 214.00 | 1.2M |
| 2025-08-28 | 216.00 | 221.00 | 213.00 | 214.00 | 2.0M |
| 2025-08-27 | 221.00 | 224.00 | 214.00 | 215.00 | 1.5M |
| 2025-08-26 | 216.00 | 229.00 | 214.00 | 221.00 | 3.4M |
| 2025-08-25 | 225.00 | 228.00 | 215.00 | 218.00 | 3.7M |
| 2025-08-22 | 242.00 | 242.00 | 226.00 | 226.00 | 6.1M |
| 2025-08-21 | 251.00 | 254.00 | 243.00 | 246.00 | 3.3M |
| 2025-08-20 | 258.00 | 258.00 | 249.00 | 253.00 | 2.9M |
| 2025-08-19 | 256.00 | 260.00 | 251.00 | 257.00 | 3.1M |
| 2025-08-18 | 245.00 | 256.00 | 239.00 | 253.00 | 3.8M |
| 2025-08-15 | 236.00 | 251.00 | 236.00 | 248.00 | 4.5M |
| 2025-08-14 | 230.00 | 240.00 | 226.00 | 237.00 | 2.9M |
| 2025-08-13 | 230.00 | 232.00 | 222.00 | 228.00 | 2.5M |
| 2025-08-12 | 242.00 | 245.00 | 230.00 | 230.00 | 3.7M |
| 2025-08-08 | 248.00 | 251.00 | 241.00 | 244.00 | 3.2M |
| 2025-08-07 | 232.00 | 250.00 | 230.00 | 246.00 | 6.7M |
| 2025-08-06 | 240.00 | 241.00 | 219.00 | 233.00 | 7.8M |
| 2025-08-05 | 228.00 | 241.00 | 225.00 | 238.00 | 4.0M |
| 2025-08-04 | 219.00 | 235.00 | 218.00 | 227.00 | 3.9M |
| 2025-08-01 | 232.00 | 235.00 | 223.00 | 227.00 | 3.6M |
| 2025-07-31 | 223.00 | 230.00 | 219.00 | 230.00 | 3.2M |
| 2025-07-30 | 222.00 | 227.00 | 208.00 | 224.00 | 5.8M |
| 2025-07-29 | 217.00 | 220.00 | 204.00 | 219.00 | 5.0M |
| 2025-07-28 | 207.00 | 225.00 | 205.00 | 219.00 | 4.9M |
| 2025-07-25 | 198.00 | 210.00 | 196.00 | 206.00 | 3.0M |
| 2025-07-24 | 205.00 | 213.00 | 195.00 | 197.00 | 3.8M |
| 2025-07-23 | 204.00 | 213.00 | 202.00 | 203.00 | 2.4M |
| 2025-07-22 | 199.00 | 207.00 | 198.00 | 205.00 | 1.9M |
| 2025-07-18 | 205.00 | 206.00 | 198.00 | 200.00 | 1.7M |
| 2025-07-17 | 200.00 | 208.00 | 198.00 | 207.00 | 2.1M |
| 2025-07-16 | 196.00 | 205.00 | 194.00 | 200.00 | 2.5M |
| 2025-07-15 | 212.00 | 216.00 | 193.00 | 194.00 | 4.9M |
| 2025-07-14 | 202.00 | 211.00 | 197.00 | 211.00 | 3.6M |
| 2025-07-11 | 198.00 | 209.00 | 195.00 | 197.00 | 5.6M |
| 2025-07-10 | 196.00 | 199.00 | 186.00 | 193.00 | 3.9M |
| 2025-07-09 | 189.00 | 196.00 | 185.00 | 191.00 | 4.4M |
| 2025-07-08 | 183.00 | 187.00 | 179.00 | 184.00 | 2.6M |
| 2025-07-07 | 183.00 | 188.00 | 176.00 | 179.00 | 3.3M |
| 2025-07-04 | 184.00 | 186.00 | 178.00 | 178.00 | 2.8M |
| 2025-07-03 | 179.00 | 184.00 | 176.00 | 179.00 | 3.1M |
| 2025-07-02 | 192.00 | 195.00 | 178.00 | 181.00 | 5.1M |
| 2025-07-01 | 221.00 | 221.00 | 193.00 | 195.00 | 5.7M |
| 2025-06-30 | 224.00 | 225.00 | 217.00 | 219.00 | 2.6M |
| 2025-06-27 | 236.00 | 241.00 | 213.00 | 223.00 | 7.0M |
| 2025-06-26 | 265.00 | 268.00 | 235.00 | 237.00 | 6.1M |
| 2025-06-25 | 278.00 | 283.00 | 259.00 | 265.00 | 6.3M |
| 2025-06-24 | 270.00 | 277.00 | 265.00 | 274.00 | 3.7M |
| 2025-06-23 | 256.00 | 278.00 | 255.00 | 267.00 | 6.6M |
| 2025-06-20 | 245.00 | 273.00 | 243.00 | 256.00 | 6.9M |
| 2025-06-19 | 257.00 | 265.00 | 244.00 | 248.00 | 5.9M |
| 2025-06-18 | 254.00 | 282.00 | 251.00 | 265.00 | 9.6M |
| 2025-06-17 | 256.00 | 277.00 | 241.00 | 261.00 | 18.4M |
| 2025-06-16 | 218.00 | 256.00 | 216.00 | 256.00 | 23.6M |
| 2025-06-13 | 194.00 | 210.00 | 193.00 | 210.00 | 7.7M |
| 2025-06-12 | 158.00 | 160.00 | 153.00 | 160.00 | 2.6M |
| 2025-06-11 | 157.00 | 163.00 | 154.00 | 158.00 | 3.7M |
| 2025-06-10 | 154.00 | 158.00 | 152.00 | 157.00 | 1.6M |
| 2025-06-09 | 149.00 | 157.00 | 146.00 | 153.00 | 2.6M |
| 2025-06-06 | 145.00 | 157.00 | 144.00 | 146.00 | 6.3M |
| 2025-06-05 | 149.00 | 150.00 | 144.00 | 145.00 | 1.1M |
| 2025-06-04 | 148.00 | 151.00 | 147.00 | 148.00 | 0.9M |
| 2025-06-03 | 148.00 | 150.00 | 145.00 | 147.00 | 0.9M |
| 2025-06-02 | 149.00 | 151.00 | 147.00 | 148.00 | 1.3M |
| 2025-05-30 | 143.00 | 148.00 | 140.00 | 148.00 | 1.8M |
| 2025-05-29 | 140.00 | 143.00 | 138.00 | 141.00 | 1.1M |
| 2025-05-28 | 139.00 | 141.00 | 135.00 | 138.00 | 1.6M |
| 2025-05-27 | 135.00 | 138.00 | 134.00 | 137.00 | 0.7M |
| 2025-05-26 | 133.00 | 137.00 | 132.00 | 133.00 | 1.5M |
| 2025-05-23 | 135.00 | 136.00 | 130.00 | 131.00 | 1.1M |
| 2025-05-22 | 133.00 | 137.00 | 132.00 | 133.00 | 0.9M |
| 2025-05-21 | 138.00 | 139.00 | 135.00 | 135.00 | 0.9M |
| 2025-05-20 | 137.00 | 141.00 | 136.00 | 138.00 | 1.1M |
| 2025-05-19 | 138.00 | 139.00 | 133.00 | 138.00 | 0.9M |
| 2025-05-16 | 131.00 | 137.00 | 131.00 | 137.00 | 1.4M |
| 2025-05-15 | 130.00 | 132.00 | 129.00 | 130.00 | 0.4M |
| 2025-05-14 | 128.00 | 134.00 | 127.00 | 133.00 | 0.9M |
| 2025-05-13 | 128.00 | 133.00 | 127.00 | 129.00 | 1.6M |
| 2025-05-12 | 132.00 | 133.00 | 122.00 | 124.00 | 2.1M |
| 2025-05-09 | 135.00 | 136.00 | 132.00 | 133.00 | 1.8M |
| 2025-05-08 | 129.00 | 131.00 | 126.00 | 130.00 | 0.8M |
| 2025-05-07 | 131.00 | 133.00 | 129.00 | 130.00 | 0.6M |
| 2025-05-02 | 127.00 | 131.00 | 126.00 | 131.00 | 0.8M |
| 2025-05-01 | 126.00 | 128.00 | 124.00 | 127.00 | 0.5M |
| 2025-04-30 | 124.00 | 126.00 | 122.00 | 126.00 | 0.3M |
| 2025-04-28 | 124.00 | 125.00 | 123.00 | 125.00 | 0.7M |
| 2025-04-25 | 123.00 | 124.00 | 122.00 | 123.00 | 0.5M |
| 2025-04-24 | 123.00 | 133.00 | 117.00 | 123.00 | 3.2M |
| 2025-04-23 | 123.00 | 123.00 | 119.00 | 121.00 | 0.5M |
| 2025-04-22 | 121.00 | 124.00 | 119.00 | 121.00 | 0.6M |
| 2025-04-21 | 128.00 | 128.00 | 122.00 | 122.00 | 1.2M |
| 2025-04-18 | 122.00 | 128.00 | 122.00 | 128.00 | 0.8M |
| 2025-04-17 | 119.00 | 123.00 | 118.00 | 121.00 | 0.8M |
| 2025-04-16 | 122.00 | 123.00 | 118.00 | 118.00 | 0.7M |
| 2025-04-15 | 123.00 | 124.00 | 120.00 | 121.00 | 0.6M |
| 2025-04-14 | 121.00 | 124.00 | 120.00 | 121.00 | 1.3M |
| 2025-04-11 | 114.00 | 119.00 | 112.00 | 119.00 | 1.4M |
| 2025-04-10 | 121.00 | 122.00 | 114.00 | 118.00 | 2.7M |
| 2025-04-09 | 113.00 | 116.00 | 105.00 | 111.00 | 1.9M |
| 2025-04-08 | 115.00 | 118.00 | 113.00 | 116.00 | 1.8M |
| 2025-04-07 | 103.00 | 111.00 | 102.00 | 102.00 | 2.6M |
| 2025-04-04 | 117.00 | 119.00 | 109.00 | 117.00 | 5.3M |
| 2025-04-03 | 118.00 | 123.00 | 117.00 | 120.00 | 1.6M |
| 2025-04-02 | 126.00 | 126.00 | 122.00 | 124.00 | 1.7M |
| 2025-04-01 | 127.00 | 129.00 | 125.00 | 125.00 | 0.9M |
| 2025-03-31 | 130.00 | 131.00 | 126.00 | 126.00 | 2.2M |
| 2025-03-28 | 129.00 | 136.00 | 129.00 | 132.00 | 1.5M |
| 2025-03-27 | 133.00 | 135.00 | 129.00 | 129.00 | 1.0M |
| 2025-03-26 | 136.00 | 136.00 | 130.00 | 134.00 | 1.5M |
| 2025-03-25 | 133.00 | 135.00 | 131.00 | 135.00 | 0.8M |
| 2025-03-24 | 135.00 | 137.00 | 131.00 | 131.00 | 1.1M |
| 2025-03-21 | 137.00 | 139.00 | 134.00 | 136.00 | 1.0M |
| 2025-03-19 | 132.00 | 136.00 | 130.00 | 135.00 | 1.6M |
| 2025-03-18 | 138.00 | 138.00 | 129.00 | 130.00 | 2.8M |
| 2025-03-17 | 140.00 | 140.00 | 133.00 | 134.00 | 2.1M |
| 2025-03-14 | 145.00 | 149.00 | 130.00 | 136.00 | 9.6M |
| 2025-03-13 | 164.00 | 169.00 | 157.00 | 159.00 | 2.2M |
| 2025-03-12 | 161.00 | 169.00 | 160.00 | 163.00 | 2.3M |
| 2025-03-11 | 148.00 | 161.00 | 144.00 | 161.00 | 4.3M |
| 2025-03-10 | 150.00 | 151.00 | 144.00 | 150.00 | 1.6M |
| 2025-03-07 | 152.00 | 157.00 | 148.00 | 149.00 | 1.8M |
| 2025-03-06 | 152.00 | 155.00 | 150.00 | 155.00 | 1.1M |
| 2025-03-05 | 158.00 | 159.00 | 149.00 | 149.00 | 2.4M |
| 2025-03-04 | 171.00 | 171.00 | 147.00 | 156.00 | 6.5M |
| 2025-03-03 | 178.00 | 179.00 | 171.00 | 171.00 | 1.2M |
| 2025-02-28 | 173.00 | 177.00 | 169.00 | 170.00 | 2.1M |
| 2025-02-27 | 186.00 | 186.00 | 175.00 | 175.00 | 1.7M |
| 2025-02-26 | 183.00 | 186.00 | 178.00 | 183.00 | 1.3M |
| 2025-02-25 | 186.00 | 190.00 | 181.00 | 182.00 | 2.5M |
| 2025-02-21 | 171.00 | 185.00 | 171.00 | 183.00 | 2.8M |
| 2025-02-20 | 181.00 | 183.00 | 171.00 | 171.00 | 3.2M |
| 2025-02-19 | 170.00 | 185.00 | 165.00 | 184.00 | 5.2M |
| 2025-02-18 | 170.00 | 178.00 | 168.00 | 173.00 | 2.7M |
| 2025-02-17 | 167.00 | 175.00 | 165.00 | 172.00 | 3.1M |
| 2025-02-14 | 157.00 | 168.00 | 156.00 | 168.00 | 3.7M |
| 2025-02-13 | 153.00 | 157.00 | 148.00 | 156.00 | 1.9M |
| 2025-02-12 | 148.00 | 153.00 | 146.00 | 153.00 | 2.2M |
| 2025-02-10 | 143.00 | 146.00 | 140.00 | 146.00 | 1.7M |
| 2025-02-07 | 142.00 | 149.00 | 140.00 | 143.00 | 3.2M |
| 2025-02-06 | 134.00 | 147.00 | 132.00 | 141.00 | 7.0M |
| 2025-02-05 | 130.00 | 135.00 | 129.00 | 132.00 | 1.2M |
| 2025-02-04 | 132.00 | 134.00 | 130.00 | 130.00 | 1.0M |
| 2025-02-03 | 131.00 | 132.00 | 129.00 | 130.00 | 1.0M |
| 2025-01-31 | 129.00 | 134.00 | 127.00 | 133.00 | 1.6M |
| 2025-01-30 | 137.00 | 137.00 | 128.00 | 129.00 | 2.2M |
| 2025-01-29 | 136.00 | 141.00 | 134.00 | 136.00 | 1.1M |
| 2025-01-28 | 136.00 | 137.00 | 133.00 | 136.00 | 1.2M |
| 2025-01-27 | 133.00 | 142.00 | 132.00 | 137.00 | 2.5M |
| 2025-01-24 | 130.00 | 133.00 | 128.00 | 130.00 | 2.0M |
| 2025-01-23 | 131.00 | 131.00 | 128.00 | 128.00 | 0.8M |
| 2025-01-22 | 133.00 | 136.00 | 129.00 | 129.00 | 1.4M |
| 2025-01-21 | 132.00 | 134.00 | 130.00 | 132.00 | 1.8M |
| 2025-01-20 | 138.00 | 139.00 | 132.00 | 132.00 | 1.5M |
| 2025-01-17 | 144.00 | 144.00 | 135.00 | 135.00 | 2.6M |
| 2025-01-16 | 145.00 | 150.00 | 143.00 | 145.00 | 1.1M |
| 2025-01-15 | 148.00 | 150.00 | 144.00 | 145.00 | 1.4M |
| 2025-01-14 | 154.00 | 155.00 | 145.00 | 148.00 | 3.2M |
| 2025-01-10 | 155.00 | 178.00 | 148.00 | 156.00 | 10.1M |
| 2025-01-09 | 167.00 | 170.00 | 151.00 | 158.00 | 4.5M |
| 2025-01-08 | 171.00 | 173.00 | 167.00 | 169.00 | 2.5M |
| 2025-01-07 | 161.00 | 175.00 | 158.00 | 171.00 | 4.0M |
| 2025-01-06 | 165.00 | 172.00 | 162.00 | 163.00 | 3.5M |