132.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 123.00 | 126.00 | 122.00 | 125.00 | 554.0K |
| 09:05 | 125.00 | 129.00 | 125.00 | 129.00 | 465.3K |
| 09:10 | 129.00 | 132.00 | 129.00 | 131.00 | 513.9K |
| 09:15 | 131.00 | 131.00 | 128.00 | 129.00 | 355.1K |
| 09:20 | 129.00 | 129.00 | 126.00 | 126.00 | 102.9K |
| 09:25 | 126.00 | 126.00 | 125.00 | 126.00 | 178.2K |
| 09:30 | 126.00 | 126.00 | 125.00 | 126.00 | 160.5K |
| 09:35 | 127.00 | 127.00 | 124.00 | 124.00 | 67.0K |
| 09:40 | 124.00 | 125.00 | 123.00 | 125.00 | 50.1K |
| 09:45 | 124.00 | 125.00 | 124.00 | 125.00 | 15.4K |
| 09:50 | 124.00 | 127.00 | 124.00 | 127.00 | 68.9K |
| 09:55 | 127.00 | 127.00 | 127.00 | 127.00 | 49.2K |
| 10:00 | 128.00 | 129.00 | 128.00 | 129.00 | 103.8K |
| 10:05 | 129.00 | 131.00 | 129.00 | 130.00 | 227.6K |
| 10:10 | 130.00 | 130.00 | 129.00 | 129.00 | 166.6K |
| 10:15 | 129.00 | 129.00 | 127.00 | 129.00 | 134.6K |
| 10:20 | 129.00 | 129.00 | 129.00 | 129.00 | 51.0K |
| 10:25 | 128.00 | 129.00 | 128.00 | 129.00 | 51.2K |
| 10:30 | 129.00 | 130.00 | 128.00 | 128.00 | 66.0K |
| 10:35 | 128.00 | 128.00 | 127.00 | 128.00 | 76.6K |
| 10:40 | 129.00 | 129.00 | 129.00 | 129.00 | 59.1K |
| 10:50 | 129.00 | 130.00 | 128.00 | 130.00 | 37.6K |
| 10:55 | 129.00 | 130.00 | 129.00 | 130.00 | 8.9K |
| 11:00 | 129.00 | 130.00 | 129.00 | 130.00 | 22.1K |
| 11:05 | 129.00 | 129.00 | 129.00 | 129.00 | 0.1K |
| 11:10 | 130.00 | 131.00 | 129.00 | 130.00 | 84.2K |
| 11:15 | 130.00 | 130.00 | 130.00 | 130.00 | 6.2K |
| 11:20 | 132.00 | 132.00 | 131.00 | 131.00 | 175.9K |
| 11:25 | 131.00 | 132.00 | 131.00 | 131.00 | 27.9K |
| 11:30 | 132.00 | 132.00 | 132.00 | 132.00 | 0.1K |
| 12:30 | 131.00 | 131.00 | 128.00 | 128.00 | 281.5K |
| 12:35 | 128.00 | 130.00 | 128.00 | 128.00 | 111.2K |
| 12:40 | 129.00 | 129.00 | 128.00 | 128.00 | 25.4K |
| 12:45 | 128.00 | 129.00 | 128.00 | 128.00 | 16.9K |
| 12:50 | 128.00 | 129.00 | 128.00 | 129.00 | 54.1K |
| 12:55 | 129.00 | 129.00 | 129.00 | 129.00 | 30.7K |
| 13:00 | 130.00 | 131.00 | 130.00 | 130.00 | 127.8K |
| 13:05 | 130.00 | 130.00 | 130.00 | 130.00 | 24.7K |
| 13:10 | 131.00 | 131.00 | 130.00 | 131.00 | 14.2K |
| 13:15 | 130.00 | 130.00 | 129.00 | 130.00 | 53.0K |
| 13:20 | 130.00 | 131.00 | 130.00 | 130.00 | 54.5K |
| 13:25 | 130.00 | 131.00 | 129.00 | 129.00 | 29.4K |
| 13:30 | 129.00 | 130.00 | 129.00 | 129.00 | 57.3K |
| 13:35 | 129.00 | 129.00 | 128.00 | 129.00 | 26.8K |
| 13:40 | 129.00 | 130.00 | 129.00 | 130.00 | 149.0K |
| 13:45 | 130.00 | 131.00 | 130.00 | 131.00 | 25.6K |
| 13:50 | 130.00 | 130.00 | 130.00 | 130.00 | 12.2K |
| 13:55 | 130.00 | 130.00 | 130.00 | 130.00 | 2.0K |
| 14:00 | 131.00 | 131.00 | 130.00 | 131.00 | 115.9K |
| 14:05 | 131.00 | 132.00 | 131.00 | 131.00 | 28.0K |
| 14:10 | 131.00 | 131.00 | 131.00 | 131.00 | 23.8K |
| 14:15 | 131.00 | 131.00 | 130.00 | 130.00 | 8.2K |
| 14:20 | 130.00 | 130.00 | 130.00 | 130.00 | 20.2K |
| 14:25 | 129.00 | 131.00 | 129.00 | 131.00 | 63.5K |
| 14:30 | 131.00 | 131.00 | 130.00 | 131.00 | 16.4K |
| 14:35 | 130.00 | 131.00 | 130.00 | 130.00 | 57.7K |
| 14:40 | 130.00 | 132.00 | 130.00 | 132.00 | 100.2K |
| 14:45 | 131.00 | 131.00 | 131.00 | 131.00 | 1.0K |
| 14:50 | 131.00 | 133.00 | 131.00 | 132.00 | 231.6K |
| 14:55 | 132.00 | 133.00 | 132.00 | 132.00 | 25.0K |
| 15:00 | 132.00 | 132.00 | 131.00 | 131.00 | 43.7K |
| 15:05 | 131.00 | 131.00 | 131.00 | 131.00 | 36.9K |
| 15:10 | 130.00 | 130.00 | 130.00 | 130.00 | 1.2K |
| 15:15 | 131.00 | 131.00 | 130.00 | 131.00 | 5.2K |
| 15:20 | 131.00 | 131.00 | 129.00 | 129.00 | 144.1K |
| 15:30 | 132.00 | 132.00 | 132.00 | 132.00 | 132.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 124.00 | 133.00 | 122.00 | 132.00 | 6.0M |
| 2025-09-25 | 117.00 | 123.00 | 116.00 | 123.00 | 2.6M |
| 2025-09-24 | 116.00 | 119.00 | 114.00 | 118.00 | 1.0M |
| 2025-09-22 | 115.00 | 119.00 | 114.00 | 115.00 | 1.9M |
| 2025-09-19 | 111.00 | 116.00 | 109.00 | 113.00 | 1.5M |
| 2025-09-18 | 111.00 | 112.00 | 108.00 | 111.00 | 1.0M |
| 2025-09-17 | 109.00 | 110.00 | 106.00 | 109.00 | 2.1M |
| 2025-09-16 | 113.00 | 114.00 | 107.00 | 110.00 | 2.8M |
| 2025-09-12 | 124.00 | 132.00 | 110.00 | 112.00 | 10.4M |
| 2025-09-11 | 123.00 | 125.00 | 121.00 | 122.00 | 1.1M |
| 2025-09-10 | 123.00 | 124.00 | 121.00 | 123.00 | 0.6M |
| 2025-09-09 | 123.00 | 126.00 | 122.00 | 123.00 | 1.0M |
| 2025-09-08 | 123.00 | 126.00 | 122.00 | 124.00 | 1.0M |
| 2025-09-05 | 122.00 | 122.00 | 119.00 | 121.00 | 0.7M |
| 2025-09-04 | 119.00 | 121.00 | 118.00 | 121.00 | 0.8M |
| 2025-09-03 | 124.00 | 124.00 | 118.00 | 118.00 | 1.6M |
| 2025-09-02 | 124.00 | 125.00 | 123.00 | 124.00 | 0.4M |
| 2025-09-01 | 124.00 | 126.00 | 122.00 | 124.00 | 0.7M |
| 2025-08-29 | 123.00 | 126.00 | 122.00 | 124.00 | 0.8M |
| 2025-08-28 | 126.00 | 127.00 | 121.00 | 122.00 | 1.2M |
| 2025-08-27 | 127.00 | 128.00 | 125.00 | 125.00 | 0.7M |
| 2025-08-26 | 127.00 | 127.00 | 125.00 | 127.00 | 0.7M |
| 2025-08-25 | 130.00 | 131.00 | 126.00 | 128.00 | 1.2M |
| 2025-08-22 | 124.00 | 130.00 | 124.00 | 128.00 | 2.5M |
| 2025-08-21 | 123.00 | 124.00 | 120.00 | 123.00 | 1.0M |
| 2025-08-20 | 126.00 | 126.00 | 121.00 | 124.00 | 1.2M |
| 2025-08-19 | 123.00 | 125.00 | 121.00 | 125.00 | 1.3M |
| 2025-08-18 | 120.00 | 124.00 | 119.00 | 122.00 | 1.4M |
| 2025-08-15 | 117.00 | 121.00 | 117.00 | 119.00 | 1.3M |
| 2025-08-14 | 116.00 | 117.00 | 115.00 | 117.00 | 0.5M |
| 2025-08-13 | 117.00 | 118.00 | 116.00 | 116.00 | 0.6M |
| 2025-08-12 | 118.00 | 119.00 | 116.00 | 117.00 | 0.7M |
| 2025-08-08 | 117.00 | 119.00 | 116.00 | 117.00 | 0.6M |
| 2025-08-07 | 119.00 | 119.00 | 116.00 | 117.00 | 0.9M |
| 2025-08-06 | 119.00 | 121.00 | 116.00 | 119.00 | 0.9M |
| 2025-08-05 | 115.00 | 119.00 | 115.00 | 118.00 | 0.9M |
| 2025-08-04 | 112.00 | 116.00 | 111.00 | 115.00 | 0.8M |
| 2025-08-01 | 114.00 | 115.00 | 107.00 | 115.00 | 1.5M |
| 2025-07-31 | 114.00 | 118.00 | 114.00 | 115.00 | 0.6M |
| 2025-07-30 | 113.00 | 115.00 | 111.00 | 115.00 | 1.1M |
| 2025-07-29 | 116.00 | 116.00 | 113.00 | 113.00 | 0.9M |
| 2025-07-28 | 115.00 | 117.00 | 115.00 | 116.00 | 0.6M |
| 2025-07-25 | 117.00 | 118.00 | 115.00 | 116.00 | 0.6M |
| 2025-07-24 | 116.00 | 118.00 | 115.00 | 117.00 | 0.3M |
| 2025-07-23 | 115.00 | 118.00 | 114.00 | 116.00 | 0.7M |
| 2025-07-22 | 113.00 | 115.00 | 112.00 | 115.00 | 0.9M |
| 2025-07-18 | 116.00 | 116.00 | 113.00 | 113.00 | 0.4M |
| 2025-07-17 | 113.00 | 117.00 | 113.00 | 114.00 | 0.9M |
| 2025-07-16 | 115.00 | 116.00 | 113.00 | 113.00 | 0.8M |
| 2025-07-15 | 118.00 | 118.00 | 115.00 | 115.00 | 0.7M |
| 2025-07-14 | 116.00 | 119.00 | 115.00 | 119.00 | 0.7M |
| 2025-07-11 | 122.00 | 122.00 | 116.00 | 117.00 | 1.3M |
| 2025-07-10 | 122.00 | 122.00 | 119.00 | 122.00 | 0.5M |
| 2025-07-09 | 119.00 | 122.00 | 118.00 | 122.00 | 1.0M |
| 2025-07-08 | 115.00 | 120.00 | 115.00 | 119.00 | 1.2M |
| 2025-07-07 | 113.00 | 117.00 | 113.00 | 115.00 | 0.6M |
| 2025-07-04 | 114.00 | 117.00 | 113.00 | 113.00 | 0.9M |
| 2025-07-03 | 114.00 | 114.00 | 111.00 | 113.00 | 0.8M |
| 2025-07-02 | 118.00 | 118.00 | 113.00 | 115.00 | 1.5M |
| 2025-07-01 | 123.00 | 123.00 | 118.00 | 120.00 | 1.5M |
| 2025-06-30 | 124.00 | 127.00 | 123.00 | 123.00 | 1.4M |
| 2025-06-27 | 126.00 | 128.00 | 123.00 | 124.00 | 1.3M |
| 2025-06-26 | 132.00 | 132.00 | 124.00 | 125.00 | 1.8M |
| 2025-06-25 | 140.00 | 140.00 | 128.00 | 130.00 | 2.6M |
| 2025-06-24 | 137.00 | 146.00 | 134.00 | 136.00 | 3.1M |
| 2025-06-23 | 135.00 | 137.00 | 133.00 | 134.00 | 1.8M |
| 2025-06-20 | 142.00 | 143.00 | 136.00 | 137.00 | 2.0M |
| 2025-06-19 | 131.00 | 143.00 | 128.00 | 142.00 | 3.5M |
| 2025-06-18 | 143.00 | 146.00 | 129.00 | 133.00 | 4.4M |
| 2025-06-17 | 144.00 | 146.00 | 136.00 | 140.00 | 4.5M |
| 2025-06-16 | 133.00 | 152.00 | 131.00 | 144.00 | 17.1M |
| 2025-06-13 | 122.00 | 157.00 | 122.00 | 126.00 | 24.9M |
| 2025-06-12 | 120.00 | 123.00 | 118.00 | 121.00 | 2.2M |
| 2025-06-11 | 120.00 | 121.00 | 118.00 | 121.00 | 0.7M |
| 2025-06-10 | 121.00 | 121.00 | 117.00 | 119.00 | 0.8M |
| 2025-06-09 | 120.00 | 121.00 | 116.00 | 120.00 | 0.7M |
| 2025-06-06 | 121.00 | 121.00 | 117.00 | 118.00 | 0.6M |
| 2025-06-05 | 121.00 | 123.00 | 117.00 | 120.00 | 1.2M |
| 2025-06-04 | 123.00 | 126.00 | 120.00 | 121.00 | 1.3M |
| 2025-06-03 | 119.00 | 125.00 | 118.00 | 121.00 | 1.2M |
| 2025-06-02 | 112.00 | 121.00 | 112.00 | 119.00 | 1.4M |
| 2025-05-30 | 114.00 | 116.00 | 112.00 | 112.00 | 0.8M |
| 2025-05-29 | 118.00 | 119.00 | 114.00 | 114.00 | 0.8M |
| 2025-05-28 | 121.00 | 121.00 | 119.00 | 119.00 | 0.3M |
| 2025-05-27 | 120.00 | 121.00 | 116.00 | 119.00 | 0.9M |
| 2025-05-26 | 116.00 | 122.00 | 116.00 | 119.00 | 0.6M |
| 2025-05-23 | 124.00 | 125.00 | 115.00 | 117.00 | 1.8M |
| 2025-05-22 | 119.00 | 128.00 | 117.00 | 125.00 | 2.0M |
| 2025-05-21 | 124.00 | 125.00 | 121.00 | 121.00 | 0.8M |
| 2025-05-20 | 120.00 | 126.00 | 120.00 | 122.00 | 1.4M |
| 2025-05-19 | 117.00 | 122.00 | 114.00 | 120.00 | 1.8M |
| 2025-05-16 | 113.00 | 120.00 | 112.00 | 118.00 | 1.5M |
| 2025-05-15 | 110.00 | 117.00 | 110.00 | 112.00 | 1.5M |
| 2025-05-14 | 108.00 | 111.00 | 107.00 | 110.00 | 1.5M |
| 2025-05-13 | 107.00 | 109.00 | 105.00 | 105.00 | 0.7M |
| 2025-05-12 | 98.00 | 108.00 | 96.00 | 105.00 | 2.4M |
| 2025-05-09 | 98.00 | 99.00 | 97.00 | 97.00 | 0.4M |
| 2025-05-08 | 100.00 | 100.00 | 97.00 | 98.00 | 0.8M |
| 2025-05-07 | 98.00 | 101.00 | 97.00 | 100.00 | 0.9M |
| 2025-05-02 | 94.00 | 98.00 | 94.00 | 96.00 | 0.6M |
| 2025-05-01 | 95.00 | 96.00 | 91.00 | 94.00 | 0.9M |
| 2025-04-30 | 91.00 | 98.00 | 86.00 | 95.00 | 3.7M |
| 2025-04-28 | 90.00 | 91.00 | 90.00 | 90.00 | 0.2M |
| 2025-04-25 | 90.00 | 91.00 | 87.00 | 91.00 | 0.8M |
| 2025-04-24 | 90.00 | 91.00 | 89.00 | 89.00 | 0.3M |
| 2025-04-23 | 93.00 | 93.00 | 90.00 | 90.00 | 0.6M |
| 2025-04-22 | 91.00 | 93.00 | 91.00 | 92.00 | 0.4M |
| 2025-04-21 | 92.00 | 101.00 | 86.00 | 92.00 | 5.7M |
| 2025-04-18 | 93.00 | 94.00 | 92.00 | 92.00 | 0.3M |
| 2025-04-17 | 93.00 | 94.00 | 92.00 | 92.00 | 0.5M |
| 2025-04-16 | 100.00 | 103.00 | 91.00 | 93.00 | 4.0M |
| 2025-04-15 | 97.00 | 106.00 | 95.00 | 99.00 | 3.5M |
| 2025-04-14 | 94.00 | 98.00 | 93.00 | 96.00 | 0.9M |
| 2025-04-11 | 86.00 | 92.00 | 86.00 | 92.00 | 0.8M |
| 2025-04-10 | 92.00 | 93.00 | 87.00 | 89.00 | 1.2M |
| 2025-04-09 | 87.00 | 87.00 | 83.00 | 85.00 | 1.2M |
| 2025-04-08 | 83.00 | 89.00 | 83.00 | 88.00 | 1.5M |
| 2025-04-07 | 80.00 | 89.00 | 78.00 | 80.00 | 5.3M |
| 2025-04-04 | 90.00 | 99.00 | 83.00 | 88.00 | 6.2M |
| 2025-04-03 | 97.00 | 99.00 | 92.00 | 93.00 | 2.1M |
| 2025-04-02 | 103.00 | 116.00 | 97.00 | 102.00 | 7.7M |
| 2025-04-01 | 105.00 | 106.00 | 102.00 | 103.00 | 1.5M |
| 2025-03-31 | 105.00 | 107.00 | 103.00 | 104.00 | 1.7M |
| 2025-03-28 | 110.00 | 110.00 | 107.00 | 110.00 | 1.5M |
| 2025-03-27 | 118.00 | 118.00 | 110.00 | 111.00 | 3.5M |
| 2025-03-26 | 115.00 | 120.00 | 112.00 | 119.00 | 3.3M |
| 2025-03-25 | 109.00 | 115.00 | 106.00 | 113.00 | 2.5M |
| 2025-03-24 | 117.00 | 117.00 | 107.00 | 109.00 | 4.7M |
| 2025-03-21 | 113.00 | 120.00 | 109.00 | 115.00 | 6.1M |
| 2025-03-19 | 106.00 | 120.00 | 104.00 | 110.00 | 10.1M |
| 2025-03-18 | 108.00 | 108.00 | 102.00 | 105.00 | 5.4M |
| 2025-03-17 | 126.00 | 127.00 | 109.00 | 113.00 | 17.7M |
| 2025-03-14 | 86.00 | 115.00 | 84.00 | 115.00 | 7.7M |
| 2025-03-13 | 86.00 | 87.00 | 84.00 | 85.00 | 2.0M |
| 2025-03-12 | 83.00 | 85.00 | 83.00 | 83.00 | 0.3M |
| 2025-03-11 | 84.00 | 84.00 | 81.00 | 84.00 | 0.9M |
| 2025-03-10 | 84.00 | 85.00 | 83.00 | 84.00 | 0.2M |
| 2025-03-07 | 83.00 | 86.00 | 82.00 | 85.00 | 0.5M |
| 2025-03-06 | 83.00 | 85.00 | 83.00 | 84.00 | 0.5M |
| 2025-03-05 | 83.00 | 85.00 | 82.00 | 83.00 | 0.4M |
| 2025-03-04 | 83.00 | 84.00 | 82.00 | 83.00 | 0.5M |
| 2025-03-03 | 83.00 | 85.00 | 82.00 | 84.00 | 0.4M |
| 2025-02-28 | 84.00 | 86.00 | 82.00 | 82.00 | 0.8M |
| 2025-02-27 | 86.00 | 88.00 | 85.00 | 86.00 | 0.5M |
| 2025-02-26 | 88.00 | 89.00 | 86.00 | 88.00 | 0.7M |
| 2025-02-25 | 86.00 | 89.00 | 85.00 | 89.00 | 0.3M |
| 2025-02-21 | 90.00 | 90.00 | 88.00 | 88.00 | 0.4M |
| 2025-02-20 | 91.00 | 91.00 | 88.00 | 89.00 | 0.3M |
| 2025-02-19 | 92.00 | 92.00 | 90.00 | 91.00 | 0.3M |
| 2025-02-18 | 89.00 | 93.00 | 89.00 | 91.00 | 1.2M |
| 2025-02-17 | 90.00 | 90.00 | 87.00 | 87.00 | 0.5M |
| 2025-02-14 | 89.00 | 90.00 | 88.00 | 90.00 | 0.5M |
| 2025-02-13 | 92.00 | 93.00 | 89.00 | 89.00 | 0.8M |
| 2025-02-12 | 86.00 | 94.00 | 86.00 | 91.00 | 2.5M |
| 2025-02-10 | 82.00 | 85.00 | 82.00 | 85.00 | 0.5M |
| 2025-02-07 | 84.00 | 84.00 | 82.00 | 82.00 | 0.3M |
| 2025-02-06 | 83.00 | 84.00 | 82.00 | 83.00 | 0.4M |
| 2025-02-05 | 83.00 | 84.00 | 82.00 | 84.00 | 0.1M |
| 2025-02-04 | 84.00 | 84.00 | 82.00 | 84.00 | 0.4M |
| 2025-02-03 | 84.00 | 84.00 | 83.00 | 84.00 | 0.2M |
| 2025-01-31 | 84.00 | 86.00 | 83.00 | 85.00 | 0.4M |
| 2025-01-30 | 86.00 | 86.00 | 84.00 | 84.00 | 0.2M |
| 2025-01-29 | 85.00 | 86.00 | 84.00 | 86.00 | 0.3M |
| 2025-01-28 | 84.00 | 86.00 | 84.00 | 84.00 | 0.2M |
| 2025-01-27 | 85.00 | 86.00 | 84.00 | 85.00 | 0.3M |
| 2025-01-24 | 82.00 | 86.00 | 82.00 | 85.00 | 0.6M |
| 2025-01-23 | 83.00 | 83.00 | 81.00 | 83.00 | 0.2M |
| 2025-01-22 | 82.00 | 84.00 | 82.00 | 83.00 | 0.3M |
| 2025-01-21 | 83.00 | 83.00 | 81.00 | 82.00 | 0.2M |
| 2025-01-20 | 81.00 | 83.00 | 80.00 | 82.00 | 0.2M |
| 2025-01-17 | 81.00 | 82.00 | 79.00 | 81.00 | 0.5M |
| 2025-01-16 | 83.00 | 83.00 | 81.00 | 81.00 | 0.3M |
| 2025-01-15 | 83.00 | 84.00 | 82.00 | 82.00 | 0.3M |
| 2025-01-14 | 84.00 | 84.00 | 82.00 | 84.00 | 0.3M |
| 2025-01-10 | 82.00 | 85.00 | 82.00 | 85.00 | 0.4M |
| 2025-01-09 | 85.00 | 85.00 | 83.00 | 83.00 | 0.2M |
| 2025-01-08 | 85.00 | 85.00 | 83.00 | 84.00 | 0.2M |
| 2025-01-07 | 86.00 | 86.00 | 83.00 | 85.00 | 0.4M |
| 2025-01-06 | 86.00 | 87.00 | 85.00 | 86.00 | 0.3M |