272.00
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 282.00 | 284.00 | 274.00 | 276.00 | 58,849.8K |
09:05 | 276.00 | 276.00 | 272.00 | 274.00 | 25,349.1K |
09:10 | 274.00 | 276.00 | 274.00 | 274.00 | 21,091.5K |
09:15 | 276.00 | 278.00 | 274.00 | 276.00 | 11,042.2K |
09:20 | 274.00 | 276.00 | 274.00 | 276.00 | 4,814.7K |
09:25 | 274.00 | 276.00 | 272.00 | 274.00 | 8,042.3K |
09:30 | 274.00 | 276.00 | 272.00 | 276.00 | 6,723.6K |
09:35 | 276.00 | 280.00 | 276.00 | 280.00 | 15,389.0K |
09:40 | 280.00 | 280.00 | 278.00 | 280.00 | 7,968.6K |
09:45 | 280.00 | 280.00 | 278.00 | 280.00 | 12,503.0K |
09:50 | 280.00 | 280.00 | 278.00 | 280.00 | 8,732.3K |
09:55 | 278.00 | 280.00 | 278.00 | 280.00 | 1,217.8K |
10:00 | 280.00 | 282.00 | 278.00 | 282.00 | 4,977.4K |
10:05 | 282.00 | 282.00 | 278.00 | 278.00 | 7,473.4K |
10:10 | 278.00 | 280.00 | 276.00 | 278.00 | 8,803.0K |
10:15 | 278.00 | 280.00 | 276.00 | 278.00 | 1,120.6K |
10:20 | 278.00 | 280.00 | 276.00 | 278.00 | 1,888.0K |
10:25 | 280.00 | 280.00 | 278.00 | 278.00 | 2,394.5K |
10:30 | 280.00 | 280.00 | 278.00 | 278.00 | 2,126.6K |
10:35 | 278.00 | 280.00 | 276.00 | 276.00 | 1,138.4K |
10:40 | 276.00 | 278.00 | 276.00 | 276.00 | 11,128.9K |
10:45 | 276.00 | 278.00 | 276.00 | 278.00 | 3,935.0K |
10:50 | 276.00 | 278.00 | 276.00 | 276.00 | 3,049.8K |
10:55 | 278.00 | 278.00 | 276.00 | 278.00 | 900.3K |
11:00 | 278.00 | 278.00 | 276.00 | 276.00 | 676.6K |
11:05 | 278.00 | 280.00 | 276.00 | 278.00 | 2,554.9K |
11:10 | 278.00 | 278.00 | 276.00 | 278.00 | 1,336.9K |
11:15 | 278.00 | 280.00 | 276.00 | 280.00 | 2,864.8K |
11:20 | 278.00 | 282.00 | 278.00 | 280.00 | 14,489.7K |
11:25 | 282.00 | 284.00 | 280.00 | 282.00 | 18,586.0K |
14:00 | 284.00 | 284.00 | 280.00 | 280.00 | 57,895.5K |
14:05 | 280.00 | 282.00 | 278.00 | 280.00 | 6,335.9K |
14:10 | 278.00 | 280.00 | 278.00 | 280.00 | 3,656.6K |
14:15 | 278.00 | 280.00 | 276.00 | 276.00 | 9,073.4K |
14:20 | 278.00 | 278.00 | 276.00 | 278.00 | 3,308.0K |
14:25 | 278.00 | 280.00 | 278.00 | 280.00 | 3,391.4K |
14:30 | 280.00 | 280.00 | 278.00 | 280.00 | 608.6K |
14:35 | 280.00 | 280.00 | 278.00 | 278.00 | 2,872.9K |
14:40 | 278.00 | 280.00 | 278.00 | 278.00 | 1,139.3K |
14:45 | 278.00 | 280.00 | 276.00 | 276.00 | 1,902.3K |
14:50 | 276.00 | 278.00 | 276.00 | 276.00 | 1,718.8K |
14:55 | 278.00 | 278.00 | 276.00 | 276.00 | 1,543.5K |
15:00 | 276.00 | 278.00 | 276.00 | 278.00 | 1,079.3K |
15:05 | 278.00 | 278.00 | 274.00 | 278.00 | 14,870.8K |
15:10 | 276.00 | 278.00 | 276.00 | 278.00 | 2,377.4K |
15:15 | 276.00 | 278.00 | 276.00 | 278.00 | 757.2K |
15:20 | 276.00 | 278.00 | 276.00 | 278.00 | 3,126.3K |
15:25 | 276.00 | 278.00 | 274.00 | 276.00 | 9,011.7K |
15:30 | 276.00 | 276.00 | 274.00 | 276.00 | 2,377.2K |
15:35 | 276.00 | 278.00 | 274.00 | 278.00 | 2,528.3K |
15:40 | 278.00 | 278.00 | 276.00 | 278.00 | 3,619.2K |
15:45 | 276.00 | 280.00 | 274.00 | 280.00 | 16,730.8K |
16:00 | 278.00 | 278.00 | 278.00 | 278.00 | 15,821.8K |
16:05 | 278.00 | 278.00 | 278.00 | 278.00 | 2,754.8K |
16:10 | 278.00 | 278.00 | 278.00 | 278.00 | 342.9K |
16:35 | 278.00 | 278.00 | 278.00 | 278.00 | 0.0K |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2025-09-30 | 290.00 | 290.00 | 270.00 | 272.00 | 810.5M |
2025-09-29 | 278.00 | 292.00 | 266.00 | 290.00 | 765.3M |
2025-09-26 | 282.00 | 286.00 | 272.00 | 278.00 | 440.0M |
2025-09-25 | 262.00 | 282.00 | 262.00 | 280.00 | 1,043.5M |
2025-09-24 | 276.00 | 280.00 | 256.00 | 264.00 | 979.9M |
2025-09-23 | 248.00 | 270.00 | 248.00 | 270.00 | 1,881.7M |
2025-09-22 | 220.00 | 242.00 | 218.00 | 238.00 | 1,315.7M |
2025-09-19 | 216.00 | 220.00 | 214.00 | 214.00 | 141.7M |
2025-09-18 | 224.00 | 224.00 | 214.00 | 216.00 | 256.1M |
2025-09-17 | 224.00 | 226.00 | 220.00 | 222.00 | 139.9M |
2025-09-16 | 226.00 | 232.00 | 222.00 | 224.00 | 386.4M |
2025-09-15 | 222.00 | 226.00 | 216.00 | 226.00 | 282.2M |
2025-09-12 | 216.00 | 222.00 | 214.00 | 220.00 | 165.1M |
2025-09-11 | 218.00 | 222.00 | 214.00 | 214.00 | 182.8M |
2025-09-10 | 222.00 | 224.00 | 214.00 | 218.00 | 175.5M |
2025-09-09 | 218.00 | 222.00 | 214.00 | 218.00 | 204.7M |
2025-09-08 | 224.00 | 228.00 | 216.00 | 216.00 | 256.6M |
2025-09-04 | 226.00 | 234.00 | 222.00 | 222.00 | 242.5M |
2025-09-03 | 226.00 | 232.00 | 224.00 | 226.00 | 251.5M |
2025-09-02 | 222.00 | 228.00 | 222.00 | 224.00 | 311.8M |
2025-09-01 | 216.00 | 224.00 | 212.00 | 218.00 | 359.5M |
2025-08-29 | 224.00 | 230.00 | 210.00 | 224.00 | 534.8M |
2025-08-28 | 234.00 | 248.00 | 230.00 | 230.00 | 820.6M |
2025-08-27 | 226.00 | 232.00 | 226.00 | 226.00 | 192.1M |
2025-08-26 | 228.00 | 236.00 | 226.00 | 226.00 | 432.3M |
2025-08-25 | 222.00 | 230.00 | 222.00 | 226.00 | 239.5M |
2025-08-22 | 226.00 | 226.00 | 220.00 | 220.00 | 288.9M |
2025-08-21 | 240.00 | 242.00 | 222.00 | 226.00 | 711.7M |
2025-08-20 | 226.00 | 244.00 | 222.00 | 236.00 | 1,038.0M |
2025-08-19 | 222.00 | 226.00 | 218.00 | 224.00 | 222.6M |
2025-08-15 | 228.00 | 230.00 | 220.00 | 220.00 | 340.7M |
2025-08-14 | 222.00 | 228.00 | 222.00 | 226.00 | 148.4M |
2025-08-13 | 230.00 | 232.00 | 222.00 | 222.00 | 142.5M |
2025-08-12 | 228.00 | 234.00 | 226.00 | 228.00 | 321.0M |
2025-08-11 | 222.00 | 230.00 | 218.00 | 224.00 | 309.2M |
2025-08-08 | 226.00 | 228.00 | 218.00 | 222.00 | 170.1M |
2025-08-07 | 226.00 | 234.00 | 224.00 | 226.00 | 300.9M |
2025-08-06 | 218.00 | 228.00 | 218.00 | 226.00 | 295.0M |
2025-08-05 | 234.00 | 236.00 | 216.00 | 216.00 | 602.5M |
2025-08-04 | 222.00 | 236.00 | 216.00 | 230.00 | 541.0M |
2025-08-01 | 220.00 | 226.00 | 216.00 | 222.00 | 244.7M |
2025-07-31 | 232.00 | 244.00 | 214.00 | 220.00 | 1,050.5M |
2025-07-30 | 232.00 | 240.00 | 224.00 | 232.00 | 476.1M |
2025-07-29 | 236.00 | 238.00 | 226.00 | 232.00 | 534.9M |
2025-07-28 | 222.00 | 238.00 | 222.00 | 236.00 | 780.5M |
2025-07-25 | 216.00 | 226.00 | 212.00 | 218.00 | 426.8M |
2025-07-24 | 224.00 | 226.00 | 210.00 | 216.00 | 457.6M |
2025-07-23 | 206.00 | 224.00 | 202.00 | 222.00 | 620.3M |
2025-07-22 | 218.00 | 228.00 | 204.00 | 204.00 | 1,121.0M |
2025-07-21 | 188.00 | 218.00 | 188.00 | 214.00 | 1,682.6M |
2025-07-18 | 187.00 | 189.00 | 182.00 | 187.00 | 414.3M |
2025-07-17 | 193.00 | 193.00 | 185.00 | 186.00 | 437.1M |
2025-07-16 | 180.00 | 193.00 | 180.00 | 190.00 | 860.2M |
2025-07-15 | 175.00 | 182.00 | 172.00 | 180.00 | 373.8M |
2025-07-14 | 177.00 | 180.00 | 175.00 | 175.00 | 326.7M |
2025-07-11 | 179.00 | 181.00 | 176.00 | 176.00 | 141.3M |
2025-07-10 | 182.00 | 184.00 | 177.00 | 178.00 | 207.4M |
2025-07-09 | 186.00 | 187.00 | 181.00 | 182.00 | 152.3M |
2025-07-08 | 185.00 | 188.00 | 183.00 | 186.00 | 292.6M |
2025-07-07 | 183.00 | 185.00 | 179.00 | 185.00 | 197.2M |
2025-07-04 | 188.00 | 189.00 | 181.00 | 182.00 | 252.2M |
2025-07-03 | 175.00 | 187.00 | 172.00 | 186.00 | 538.0M |
2025-07-02 | 178.00 | 178.00 | 172.00 | 174.00 | 168.0M |
2025-07-01 | 180.00 | 181.00 | 171.00 | 177.00 | 294.7M |
2025-06-30 | 176.00 | 183.00 | 174.00 | 180.00 | 266.0M |
2025-06-26 | 178.00 | 181.00 | 175.00 | 176.00 | 250.2M |
2025-06-25 | 181.00 | 182.00 | 175.00 | 177.00 | 226.3M |
2025-06-24 | 178.00 | 183.00 | 176.00 | 180.00 | 323.5M |
2025-06-23 | 173.00 | 184.00 | 166.00 | 175.00 | 406.8M |
2025-06-20 | 178.00 | 185.00 | 175.00 | 178.00 | 326.2M |
2025-06-19 | 186.00 | 187.00 | 174.00 | 178.00 | 445.9M |
2025-06-18 | 190.00 | 196.00 | 184.00 | 185.00 | 285.4M |
2025-06-17 | 193.00 | 194.00 | 184.00 | 190.00 | 404.9M |
2025-06-16 | 196.00 | 204.00 | 191.00 | 192.00 | 415.0M |
2025-06-13 | 197.00 | 202.00 | 193.00 | 195.00 | 311.5M |
2025-06-12 | 202.00 | 206.00 | 190.00 | 198.00 | 1,003.8M |
2025-06-11 | 196.00 | 202.00 | 191.00 | 202.00 | 785.8M |
2025-06-10 | 185.00 | 202.00 | 185.00 | 192.00 | 1,272.6M |
2025-06-05 | 192.00 | 193.00 | 183.00 | 184.00 | 637.0M |
2025-06-04 | 167.00 | 193.00 | 165.00 | 191.00 | 1,201.9M |
2025-06-03 | 166.00 | 169.00 | 161.00 | 166.00 | 299.0M |
2025-06-02 | 168.00 | 170.00 | 160.00 | 165.00 | 359.0M |
2025-05-28 | 173.00 | 174.00 | 165.00 | 167.00 | 373.1M |
2025-05-27 | 167.00 | 178.00 | 167.00 | 172.00 | 1,339.5M |
2025-05-26 | 162.00 | 169.00 | 159.00 | 163.00 | 942.2M |
2025-05-23 | 152.00 | 162.00 | 150.00 | 161.00 | 661.0M |
2025-05-22 | 159.00 | 162.00 | 151.00 | 152.00 | 755.7M |
2025-05-21 | 157.00 | 159.00 | 154.00 | 157.00 | 379.0M |
2025-05-20 | 164.00 | 164.00 | 154.00 | 156.00 | 585.0M |
2025-05-19 | 164.00 | 166.00 | 160.00 | 163.00 | 279.6M |
2025-05-16 | 166.00 | 172.00 | 160.00 | 163.00 | 601.4M |
2025-05-15 | 171.00 | 172.00 | 161.00 | 165.00 | 850.5M |
2025-05-14 | 154.00 | 183.00 | 152.00 | 169.00 | 1,434.1M |
2025-05-09 | 148.00 | 156.00 | 144.00 | 151.00 | 724.7M |
2025-05-08 | 143.00 | 154.00 | 138.00 | 147.00 | 787.3M |
2025-05-07 | 143.00 | 147.00 | 141.00 | 143.00 | 398.8M |
2025-05-06 | 138.00 | 142.00 | 136.00 | 142.00 | 317.4M |
2025-05-05 | 139.00 | 140.00 | 134.00 | 135.00 | 206.2M |
2025-05-02 | 138.00 | 148.00 | 133.00 | 138.00 | 1,563.4M |
2025-04-30 | 130.00 | 133.00 | 125.00 | 131.00 | 575.0M |
2025-04-29 | 114.00 | 129.00 | 114.00 | 129.00 | 768.2M |
2025-04-28 | 114.00 | 117.00 | 112.00 | 114.00 | 159.8M |
2025-04-25 | 114.00 | 116.00 | 111.00 | 114.00 | 145.8M |
2025-04-24 | 116.00 | 117.00 | 112.00 | 112.00 | 98.4M |
2025-04-23 | 118.00 | 119.00 | 113.00 | 115.00 | 187.6M |
2025-04-22 | 115.00 | 117.00 | 112.00 | 117.00 | 412.1M |
2025-04-21 | 108.00 | 114.00 | 108.00 | 110.00 | 200.7M |
2025-04-17 | 108.00 | 110.00 | 107.00 | 108.00 | 136.1M |
2025-04-16 | 109.00 | 116.00 | 107.00 | 109.00 | 445.0M |
2025-04-15 | 112.00 | 113.00 | 105.00 | 107.00 | 381.5M |
2025-04-14 | 101.00 | 114.00 | 101.00 | 110.00 | 344.7M |
2025-04-11 | 93.00 | 101.00 | 91.00 | 99.00 | 204.4M |
2025-04-10 | 93.00 | 96.00 | 90.00 | 93.00 | 255.9M |
2025-04-09 | 88.00 | 93.00 | 83.00 | 86.00 | 263.0M |
2025-04-08 | 91.00 | 96.00 | 91.00 | 91.00 | 275.6M |
2025-03-27 | 103.00 | 107.00 | 101.00 | 106.00 | 139.1M |
2025-03-26 | 101.00 | 106.00 | 101.00 | 103.00 | 108.2M |
2025-03-25 | 97.00 | 103.00 | 97.00 | 101.00 | 152.4M |
2025-03-24 | 105.00 | 105.00 | 91.00 | 97.00 | 324.7M |
2025-03-21 | 107.00 | 108.00 | 101.00 | 104.00 | 169.9M |
2025-03-20 | 109.00 | 111.00 | 105.00 | 106.00 | 248.6M |
2025-03-19 | 110.00 | 111.00 | 106.00 | 108.00 | 213.2M |
2025-03-18 | 122.00 | 122.00 | 91.00 | 109.00 | 857.8M |
2025-03-17 | 118.00 | 124.00 | 117.00 | 122.00 | 178.3M |
2025-03-14 | 122.00 | 124.00 | 116.00 | 118.00 | 168.3M |
2025-03-13 | 123.00 | 125.00 | 116.00 | 120.00 | 327.3M |
2025-03-12 | 128.00 | 130.00 | 123.00 | 123.00 | 203.2M |
2025-03-11 | 126.00 | 129.00 | 124.00 | 127.00 | 279.5M |
2025-03-10 | 131.00 | 136.00 | 129.00 | 130.00 | 401.5M |
2025-03-07 | 129.00 | 135.00 | 128.00 | 130.00 | 339.2M |
2025-03-06 | 129.00 | 131.00 | 127.00 | 129.00 | 146.8M |
2025-03-05 | 128.00 | 133.00 | 126.00 | 128.00 | 248.3M |
2025-03-04 | 135.00 | 136.00 | 125.00 | 127.00 | 347.3M |
2025-03-03 | 127.00 | 136.00 | 126.00 | 135.00 | 336.8M |
2025-02-28 | 135.00 | 135.00 | 121.00 | 124.00 | 398.8M |
2025-02-27 | 142.00 | 144.00 | 135.00 | 135.00 | 273.7M |
2025-02-26 | 135.00 | 140.00 | 130.00 | 140.00 | 289.1M |
2025-02-25 | 141.00 | 149.00 | 135.00 | 135.00 | 525.4M |
2025-02-24 | 145.00 | 146.00 | 139.00 | 140.00 | 234.1M |
2025-02-21 | 146.00 | 150.00 | 142.00 | 145.00 | 248.9M |
2025-02-20 | 145.00 | 156.00 | 140.00 | 145.00 | 1,183.4M |
2025-02-19 | 146.00 | 147.00 | 139.00 | 145.00 | 560.7M |
2025-02-18 | 136.00 | 149.00 | 133.00 | 144.00 | 964.4M |
2025-02-17 | 122.00 | 135.00 | 121.00 | 135.00 | 852.9M |
2025-02-14 | 120.00 | 125.00 | 119.00 | 122.00 | 756.1M |
2025-02-13 | 113.00 | 121.00 | 111.00 | 118.00 | 695.1M |
2025-02-12 | 112.00 | 117.00 | 106.00 | 110.00 | 511.8M |
2025-02-11 | 105.00 | 115.00 | 105.00 | 112.00 | 688.1M |
2025-02-10 | 110.00 | 110.00 | 100.00 | 103.00 | 479.1M |
2025-02-07 | 112.00 | 112.00 | 106.00 | 110.00 | 311.2M |
2025-02-06 | 113.00 | 114.00 | 109.00 | 112.00 | 436.3M |
2025-02-05 | 119.00 | 121.00 | 111.00 | 113.00 | 1,075.4M |
2025-02-04 | 113.00 | 129.00 | 113.00 | 117.00 | 2,253.9M |
2025-02-03 | 114.00 | 114.00 | 109.00 | 112.00 | 213.7M |
2025-01-31 | 111.00 | 116.00 | 111.00 | 112.00 | 184.2M |
2025-01-30 | 113.00 | 114.00 | 107.00 | 111.00 | 212.8M |
2025-01-24 | 115.00 | 116.00 | 112.00 | 113.00 | 257.6M |
2025-01-23 | 115.00 | 123.00 | 115.00 | 116.00 | 646.1M |
2025-01-22 | 114.00 | 117.00 | 113.00 | 114.00 | 189.3M |
2025-01-21 | 116.00 | 118.00 | 113.00 | 113.00 | 227.5M |
2025-01-20 | 112.00 | 120.00 | 109.00 | 115.00 | 653.9M |
2025-01-17 | 116.00 | 117.00 | 111.00 | 111.00 | 113.6M |
2025-01-16 | 111.00 | 117.00 | 110.00 | 115.00 | 222.8M |
2025-01-15 | 113.00 | 114.00 | 109.00 | 110.00 | 221.8M |
2025-01-14 | 112.00 | 115.00 | 108.00 | 113.00 | 200.0M |
2025-01-13 | 117.00 | 118.00 | 110.00 | 111.00 | 176.5M |
2025-01-10 | 106.00 | 116.00 | 106.00 | 116.00 | 295.6M |
2025-01-09 | 108.00 | 111.00 | 105.00 | 106.00 | 138.8M |
2025-01-08 | 114.00 | 114.00 | 107.00 | 108.00 | 228.4M |
2025-01-07 | 115.00 | 119.00 | 113.00 | 114.00 | 137.6M |
2025-01-06 | 120.00 | 121.00 | 114.00 | 115.00 | 206.2M |
2025-01-03 | 118.00 | 124.00 | 117.00 | 119.00 | 377.5M |
2025-01-02 | 109.00 | 123.00 | 106.00 | 118.00 | 545.6M |