143.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 151.00 | 152.00 | 150.00 | 152.00 | 4,561.3K |
| 09:05 | 152.00 | 154.00 | 151.00 | 152.00 | 11,830.9K |
| 09:10 | 152.00 | 152.00 | 150.00 | 151.00 | 7,371.1K |
| 09:15 | 150.00 | 151.00 | 149.00 | 149.00 | 7,893.1K |
| 09:20 | 150.00 | 150.00 | 149.00 | 149.00 | 6,838.6K |
| 09:25 | 149.00 | 149.00 | 148.00 | 149.00 | 5,154.3K |
| 09:30 | 149.00 | 150.00 | 148.00 | 149.00 | 1,161.5K |
| 09:35 | 149.00 | 150.00 | 147.00 | 148.00 | 7,437.8K |
| 09:40 | 148.00 | 148.00 | 146.00 | 148.00 | 5,045.6K |
| 09:45 | 148.00 | 148.00 | 146.00 | 146.00 | 1,498.6K |
| 09:50 | 147.00 | 148.00 | 146.00 | 147.00 | 1,501.2K |
| 09:55 | 147.00 | 148.00 | 146.00 | 147.00 | 2,531.4K |
| 10:00 | 147.00 | 148.00 | 146.00 | 147.00 | 7,882.9K |
| 10:05 | 147.00 | 148.00 | 146.00 | 147.00 | 2,670.3K |
| 10:10 | 147.00 | 149.00 | 146.00 | 148.00 | 3,597.4K |
| 10:15 | 148.00 | 149.00 | 148.00 | 149.00 | 2,162.7K |
| 10:20 | 149.00 | 151.00 | 148.00 | 150.00 | 5,576.4K |
| 10:25 | 150.00 | 150.00 | 149.00 | 149.00 | 1,277.7K |
| 10:30 | 149.00 | 150.00 | 148.00 | 149.00 | 1,293.4K |
| 10:35 | 149.00 | 150.00 | 148.00 | 149.00 | 2,715.2K |
| 10:40 | 148.00 | 149.00 | 148.00 | 149.00 | 1,156.2K |
| 10:45 | 149.00 | 149.00 | 148.00 | 148.00 | 255.2K |
| 10:50 | 148.00 | 148.00 | 147.00 | 148.00 | 1,512.1K |
| 10:55 | 148.00 | 149.00 | 147.00 | 148.00 | 1,800.9K |
| 11:00 | 148.00 | 150.00 | 148.00 | 149.00 | 793.5K |
| 11:05 | 149.00 | 149.00 | 148.00 | 148.00 | 149.8K |
| 11:10 | 149.00 | 150.00 | 148.00 | 148.00 | 2,601.2K |
| 11:15 | 149.00 | 150.00 | 148.00 | 149.00 | 1,172.9K |
| 11:20 | 149.00 | 150.00 | 148.00 | 150.00 | 927.9K |
| 11:25 | 150.00 | 150.00 | 148.00 | 148.00 | 1,101.7K |
| 11:30 | 149.00 | 149.00 | 148.00 | 149.00 | 2,548.3K |
| 11:35 | 148.00 | 149.00 | 148.00 | 148.00 | 875.1K |
| 11:40 | 149.00 | 149.00 | 148.00 | 149.00 | 324.6K |
| 11:45 | 149.00 | 149.00 | 148.00 | 148.00 | 602.5K |
| 11:50 | 149.00 | 149.00 | 148.00 | 148.00 | 1,109.4K |
| 11:55 | 149.00 | 149.00 | 148.00 | 148.00 | 389.5K |
| 13:30 | 148.00 | 149.00 | 147.00 | 147.00 | 2,473.4K |
| 13:35 | 147.00 | 148.00 | 147.00 | 147.00 | 704.3K |
| 13:40 | 147.00 | 148.00 | 147.00 | 148.00 | 1,614.8K |
| 13:45 | 148.00 | 149.00 | 147.00 | 148.00 | 2,151.5K |
| 13:50 | 147.00 | 149.00 | 147.00 | 148.00 | 2,491.5K |
| 13:55 | 148.00 | 148.00 | 147.00 | 148.00 | 548.2K |
| 14:00 | 148.00 | 148.00 | 147.00 | 147.00 | 437.1K |
| 14:05 | 148.00 | 148.00 | 147.00 | 148.00 | 485.4K |
| 14:10 | 148.00 | 148.00 | 147.00 | 147.00 | 647.1K |
| 14:15 | 147.00 | 149.00 | 147.00 | 149.00 | 1,802.9K |
| 14:20 | 149.00 | 149.00 | 148.00 | 148.00 | 608.9K |
| 14:25 | 148.00 | 149.00 | 148.00 | 149.00 | 514.4K |
| 14:30 | 148.00 | 148.00 | 147.00 | 147.00 | 1,556.3K |
| 14:35 | 147.00 | 148.00 | 146.00 | 148.00 | 7,808.2K |
| 14:40 | 147.00 | 148.00 | 147.00 | 148.00 | 485.2K |
| 14:45 | 148.00 | 149.00 | 147.00 | 148.00 | 1,040.1K |
| 14:50 | 148.00 | 149.00 | 147.00 | 148.00 | 1,604.9K |
| 14:55 | 148.00 | 149.00 | 147.00 | 148.00 | 960.1K |
| 15:00 | 147.00 | 148.00 | 147.00 | 148.00 | 385.4K |
| 15:05 | 148.00 | 148.00 | 147.00 | 147.00 | 614.8K |
| 15:10 | 147.00 | 148.00 | 147.00 | 148.00 | 4,098.5K |
| 15:15 | 148.00 | 149.00 | 147.00 | 148.00 | 3,789.4K |
| 15:20 | 148.00 | 148.00 | 147.00 | 148.00 | 5,847.4K |
| 15:25 | 147.00 | 148.00 | 146.00 | 147.00 | 2,304.5K |
| 15:30 | 148.00 | 148.00 | 147.00 | 147.00 | 1,433.6K |
| 15:35 | 148.00 | 148.00 | 147.00 | 147.00 | 716.2K |
| 15:40 | 148.00 | 148.00 | 147.00 | 148.00 | 3,295.2K |
| 15:45 | 148.00 | 149.00 | 147.00 | 149.00 | 2,412.1K |
| 16:00 | 149.00 | 149.00 | 149.00 | 149.00 | 5,115.0K |
| 16:05 | 149.00 | 149.00 | 149.00 | 149.00 | 1,538.9K |
| 16:10 | 149.00 | 149.00 | 149.00 | 149.00 | 270.2K |
| 16:35 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 150.00 | 151.00 | 139.00 | 143.00 | 286.0M |
| 2025-09-26 | 153.00 | 156.00 | 147.00 | 149.00 | 160.7M |
| 2025-09-25 | 154.00 | 161.00 | 150.00 | 151.00 | 205.4M |
| 2025-09-24 | 157.00 | 165.00 | 152.00 | 152.00 | 439.2M |
| 2025-09-23 | 151.00 | 158.00 | 145.00 | 156.00 | 337.7M |
| 2025-09-22 | 149.00 | 154.00 | 146.00 | 149.00 | 167.1M |
| 2025-09-19 | 153.00 | 156.00 | 147.00 | 148.00 | 221.1M |
| 2025-09-18 | 150.00 | 170.00 | 149.00 | 155.00 | 1,248.1M |
| 2025-09-17 | 147.00 | 149.00 | 143.00 | 143.00 | 44.2M |
| 2025-09-16 | 149.00 | 149.00 | 147.00 | 147.00 | 47.3M |
| 2025-09-15 | 152.00 | 152.00 | 152.00 | 152.00 | 61.7M |
| 2025-09-12 | 150.00 | 150.00 | 147.00 | 147.00 | 30.4M |
| 2025-09-11 | 160.00 | 160.00 | 144.00 | 144.00 | 90.7M |
| 2025-09-10 | 150.00 | 158.00 | 150.00 | 158.00 | 165.1M |
| 2025-09-09 | 144.00 | 144.00 | 144.00 | 144.00 | 89.3M |
| 2025-08-22 | 152.00 | 167.00 | 150.00 | 159.00 | 1,139.5M |
| 2025-08-20 | 134.00 | 172.00 | 129.00 | 155.00 | 3,075.1M |
| 2025-08-19 | 123.00 | 132.00 | 123.00 | 130.00 | 545.4M |
| 2025-08-15 | 135.00 | 136.00 | 122.00 | 122.00 | 592.5M |
| 2025-08-14 | 119.00 | 135.00 | 119.00 | 134.00 | 1,430.6M |
| 2025-08-13 | 118.00 | 124.00 | 115.00 | 118.00 | 315.1M |
| 2025-08-12 | 121.00 | 122.00 | 116.00 | 117.00 | 177.6M |
| 2025-08-11 | 118.00 | 126.00 | 117.00 | 120.00 | 382.0M |
| 2025-08-08 | 120.00 | 120.00 | 114.00 | 116.00 | 211.6M |
| 2025-08-07 | 122.00 | 126.00 | 118.00 | 119.00 | 393.0M |
| 2025-08-06 | 115.00 | 124.00 | 111.00 | 120.00 | 636.4M |
| 2025-08-05 | 120.00 | 120.00 | 112.00 | 114.00 | 214.7M |
| 2025-08-04 | 120.00 | 127.00 | 111.00 | 118.00 | 588.0M |
| 2025-08-01 | 116.00 | 125.00 | 115.00 | 119.00 | 475.3M |
| 2025-07-31 | 130.00 | 131.00 | 110.00 | 114.00 | 954.5M |
| 2025-07-30 | 116.00 | 137.00 | 112.00 | 128.00 | 1,938.3M |
| 2025-07-29 | 101.00 | 114.00 | 99.00 | 112.00 | 591.0M |
| 2025-07-28 | 98.00 | 103.00 | 95.00 | 101.00 | 235.5M |
| 2025-07-25 | 100.00 | 100.00 | 95.00 | 97.00 | 129.2M |
| 2025-07-24 | 93.00 | 104.00 | 93.00 | 100.00 | 523.2M |
| 2025-07-23 | 97.00 | 104.00 | 87.00 | 91.00 | 534.9M |
| 2025-07-22 | 110.00 | 133.00 | 94.00 | 96.00 | 1,706.7M |
| 2025-07-21 | 81.00 | 109.00 | 81.00 | 109.00 | 1,072.3M |
| 2025-07-18 | 67.00 | 86.00 | 67.00 | 81.00 | 834.6M |
| 2025-07-17 | 63.00 | 67.00 | 62.00 | 67.00 | 91.9M |
| 2025-07-16 | 61.00 | 63.00 | 59.00 | 62.00 | 23.5M |
| 2025-07-15 | 62.00 | 63.00 | 60.00 | 61.00 | 14.1M |
| 2025-07-14 | 63.00 | 64.00 | 61.00 | 62.00 | 11.5M |
| 2025-07-11 | 64.00 | 65.00 | 62.00 | 62.00 | 18.9M |
| 2025-07-10 | 62.00 | 64.00 | 61.00 | 64.00 | 16.1M |
| 2025-07-09 | 60.00 | 62.00 | 60.00 | 62.00 | 22.5M |
| 2025-07-08 | 61.00 | 61.00 | 59.00 | 60.00 | 5.0M |
| 2025-07-07 | 61.00 | 61.00 | 59.00 | 61.00 | 6.2M |
| 2025-07-04 | 61.00 | 61.00 | 60.00 | 61.00 | 3.3M |
| 2025-07-03 | 60.00 | 61.00 | 60.00 | 61.00 | 4.1M |
| 2025-07-02 | 61.00 | 61.00 | 59.00 | 60.00 | 8.6M |
| 2025-07-01 | 60.00 | 62.00 | 60.00 | 61.00 | 2.0M |
| 2025-06-30 | 62.00 | 62.00 | 60.00 | 61.00 | 5.9M |
| 2025-06-26 | 61.00 | 61.00 | 59.00 | 61.00 | 4.7M |
| 2025-06-25 | 61.00 | 62.00 | 59.00 | 60.00 | 7.7M |
| 2025-06-24 | 60.00 | 62.00 | 60.00 | 60.00 | 8.9M |
| 2025-06-23 | 61.00 | 62.00 | 59.00 | 60.00 | 27.6M |
| 2025-06-20 | 61.00 | 63.00 | 60.00 | 61.00 | 12.9M |
| 2025-06-19 | 63.00 | 63.00 | 61.00 | 61.00 | 17.3M |
| 2025-06-18 | 62.00 | 64.00 | 62.00 | 62.00 | 29.1M |
| 2025-06-17 | 60.00 | 65.00 | 60.00 | 62.00 | 50.5M |
| 2025-06-16 | 60.00 | 62.00 | 59.00 | 60.00 | 20.5M |
| 2025-06-13 | 59.00 | 60.00 | 56.00 | 60.00 | 39.8M |
| 2025-06-12 | 59.00 | 60.00 | 59.00 | 59.00 | 9.0M |
| 2025-06-11 | 58.00 | 60.00 | 57.00 | 59.00 | 23.5M |
| 2025-06-10 | 57.00 | 59.00 | 57.00 | 58.00 | 17.7M |
| 2025-06-05 | 58.00 | 58.00 | 57.00 | 57.00 | 4.7M |
| 2025-06-04 | 58.00 | 59.00 | 57.00 | 58.00 | 6.3M |
| 2025-06-03 | 58.00 | 59.00 | 56.00 | 58.00 | 13.3M |
| 2025-06-02 | 58.00 | 58.00 | 57.00 | 57.00 | 2.6M |
| 2025-05-28 | 57.00 | 59.00 | 56.00 | 58.00 | 13.2M |
| 2025-05-27 | 57.00 | 57.00 | 55.00 | 57.00 | 10.0M |
| 2025-05-26 | 58.00 | 58.00 | 55.00 | 56.00 | 22.6M |
| 2025-05-23 | 60.00 | 60.00 | 58.00 | 58.00 | 10.3M |
| 2025-05-22 | 60.00 | 60.00 | 59.00 | 60.00 | 3.0M |
| 2025-05-21 | 59.00 | 60.00 | 58.00 | 59.00 | 16.7M |
| 2025-05-20 | 59.00 | 60.00 | 58.00 | 58.00 | 8.9M |
| 2025-05-19 | 60.00 | 60.00 | 59.00 | 59.00 | 7.6M |
| 2025-05-16 | 62.00 | 62.00 | 59.00 | 59.00 | 12.2M |
| 2025-05-15 | 63.00 | 63.00 | 60.00 | 62.00 | 14.4M |
| 2025-05-14 | 61.00 | 63.00 | 60.00 | 62.00 | 12.8M |
| 2025-05-09 | 59.00 | 61.00 | 59.00 | 60.00 | 13.6M |
| 2025-05-08 | 63.00 | 63.00 | 59.00 | 60.00 | 19.4M |
| 2025-05-07 | 63.00 | 64.00 | 61.00 | 63.00 | 24.1M |
| 2025-05-06 | 62.00 | 63.00 | 61.00 | 63.00 | 28.7M |
| 2025-05-05 | 58.00 | 61.00 | 57.00 | 61.00 | 20.3M |
| 2025-05-02 | 60.00 | 60.00 | 57.00 | 58.00 | 18.7M |
| 2025-04-30 | 60.00 | 62.00 | 59.00 | 60.00 | 35.7M |
| 2025-04-29 | 58.00 | 60.00 | 57.00 | 59.00 | 30.0M |
| 2025-04-28 | 57.00 | 58.00 | 56.00 | 57.00 | 17.3M |
| 2025-04-25 | 57.00 | 58.00 | 56.00 | 56.00 | 16.8M |
| 2025-04-24 | 54.00 | 60.00 | 54.00 | 56.00 | 61.7M |
| 2025-04-23 | 54.00 | 54.00 | 53.00 | 53.00 | 4.5M |
| 2025-04-22 | 54.00 | 55.00 | 53.00 | 54.00 | 11.8M |
| 2025-04-21 | 55.00 | 55.00 | 53.00 | 54.00 | 10.2M |
| 2025-04-17 | 54.00 | 55.00 | 53.00 | 55.00 | 2.4M |
| 2025-04-16 | 54.00 | 55.00 | 54.00 | 54.00 | 2.7M |
| 2025-04-15 | 54.00 | 56.00 | 54.00 | 54.00 | 5.2M |
| 2025-04-14 | 53.00 | 55.00 | 53.00 | 54.00 | 12.1M |
| 2025-04-11 | 53.00 | 53.00 | 52.00 | 53.00 | 6.3M |
| 2025-04-10 | 52.00 | 53.00 | 52.00 | 53.00 | 14.4M |
| 2025-04-09 | 54.00 | 54.00 | 50.00 | 51.00 | 49.1M |
| 2025-04-08 | 51.00 | 54.00 | 50.00 | 54.00 | 35.5M |
| 2025-03-27 | 57.00 | 57.00 | 55.00 | 55.00 | 6.1M |
| 2025-03-26 | 55.00 | 58.00 | 54.00 | 57.00 | 37.5M |
| 2025-03-25 | 54.00 | 54.00 | 53.00 | 54.00 | 4.2M |
| 2025-03-24 | 54.00 | 55.00 | 52.00 | 54.00 | 25.4M |
| 2025-03-21 | 56.00 | 56.00 | 53.00 | 54.00 | 16.5M |
| 2025-03-20 | 55.00 | 56.00 | 54.00 | 55.00 | 3.1M |
| 2025-03-19 | 56.00 | 56.00 | 54.00 | 55.00 | 5.1M |
| 2025-03-18 | 58.00 | 58.00 | 53.00 | 55.00 | 36.8M |
| 2025-03-17 | 58.00 | 58.00 | 56.00 | 57.00 | 5.7M |
| 2025-03-14 | 58.00 | 58.00 | 57.00 | 58.00 | 4.5M |
| 2025-03-13 | 59.00 | 60.00 | 57.00 | 57.00 | 10.4M |
| 2025-03-12 | 58.00 | 60.00 | 57.00 | 59.00 | 11.4M |
| 2025-03-11 | 58.00 | 58.00 | 56.00 | 58.00 | 5.6M |
| 2025-03-10 | 59.00 | 59.00 | 57.00 | 58.00 | 5.0M |
| 2025-03-07 | 57.00 | 59.00 | 57.00 | 58.00 | 16.3M |
| 2025-03-06 | 58.00 | 59.00 | 57.00 | 57.00 | 22.4M |
| 2025-03-05 | 57.00 | 59.00 | 56.00 | 58.00 | 15.3M |
| 2025-03-04 | 57.00 | 57.00 | 55.00 | 57.00 | 15.3M |
| 2025-03-03 | 54.00 | 57.00 | 54.00 | 57.00 | 27.2M |
| 2025-02-28 | 53.00 | 54.00 | 51.00 | 54.00 | 25.7M |
| 2025-02-27 | 55.00 | 56.00 | 52.00 | 53.00 | 51.4M |
| 2025-02-26 | 54.00 | 56.00 | 54.00 | 55.00 | 10.4M |
| 2025-02-25 | 55.00 | 56.00 | 54.00 | 55.00 | 13.2M |
| 2025-02-24 | 55.00 | 55.00 | 54.00 | 55.00 | 16.1M |
| 2025-02-21 | 54.00 | 55.00 | 54.00 | 55.00 | 5.1M |
| 2025-02-20 | 55.00 | 55.00 | 54.00 | 54.00 | 3.1M |
| 2025-02-19 | 55.00 | 55.00 | 54.00 | 55.00 | 6.4M |
| 2025-02-18 | 54.00 | 55.00 | 54.00 | 55.00 | 3.2M |
| 2025-02-17 | 55.00 | 55.00 | 54.00 | 55.00 | 4.9M |
| 2025-02-14 | 56.00 | 56.00 | 54.00 | 54.00 | 8.2M |
| 2025-02-13 | 54.00 | 55.00 | 53.00 | 55.00 | 7.2M |
| 2025-02-12 | 54.00 | 54.00 | 52.00 | 54.00 | 6.2M |
| 2025-02-11 | 54.00 | 54.00 | 52.00 | 54.00 | 9.9M |
| 2025-02-10 | 54.00 | 54.00 | 52.00 | 54.00 | 18.2M |
| 2025-02-07 | 54.00 | 54.00 | 52.00 | 54.00 | 15.1M |
| 2025-02-06 | 55.00 | 55.00 | 53.00 | 54.00 | 4.3M |
| 2025-02-05 | 54.00 | 55.00 | 53.00 | 55.00 | 6.4M |
| 2025-02-04 | 55.00 | 55.00 | 53.00 | 54.00 | 5.1M |
| 2025-02-03 | 55.00 | 55.00 | 53.00 | 55.00 | 7.8M |
| 2025-01-31 | 55.00 | 56.00 | 53.00 | 55.00 | 11.4M |
| 2025-01-30 | 56.00 | 56.00 | 53.00 | 55.00 | 16.6M |
| 2025-01-24 | 56.00 | 56.00 | 54.00 | 56.00 | 13.4M |
| 2025-01-23 | 56.00 | 57.00 | 55.00 | 56.00 | 2.5M |
| 2025-01-22 | 57.00 | 57.00 | 56.00 | 56.00 | 3.1M |
| 2025-01-21 | 57.00 | 59.00 | 56.00 | 57.00 | 7.9M |
| 2025-01-20 | 56.00 | 58.00 | 56.00 | 56.00 | 5.7M |
| 2025-01-17 | 56.00 | 57.00 | 55.00 | 55.00 | 6.6M |
| 2025-01-16 | 57.00 | 57.00 | 56.00 | 56.00 | 2.8M |
| 2025-01-15 | 56.00 | 57.00 | 55.00 | 56.00 | 4.7M |
| 2025-01-14 | 57.00 | 57.00 | 55.00 | 56.00 | 2.4M |
| 2025-01-13 | 56.00 | 57.00 | 55.00 | 56.00 | 5.3M |
| 2025-01-10 | 56.00 | 57.00 | 55.00 | 55.00 | 3.0M |
| 2025-01-09 | 55.00 | 56.00 | 54.00 | 55.00 | 6.8M |
| 2025-01-08 | 57.00 | 57.00 | 55.00 | 55.00 | 6.5M |
| 2025-01-07 | 56.00 | 57.00 | 55.00 | 56.00 | 7.4M |
| 2025-01-06 | 56.00 | 57.00 | 56.00 | 56.00 | 10.2M |
| 2025-01-03 | 58.00 | 58.00 | 55.00 | 56.00 | 15.2M |
| 2025-01-02 | 59.00 | 60.00 | 56.00 | 58.00 | 15.5M |