115.50
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 115.50 | 115.50 | 115.00 | 115.50 | 25.9K |
| 10:00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.5K |
| 10:05 | 116.00 | 116.00 | 116.00 | 116.00 | 0.4K |
| 10:20 | 116.00 | 116.00 | 116.00 | 116.00 | 0.6K |
| 10:25 | 116.00 | 116.00 | 116.00 | 116.00 | 3.2K |
| 10:30 | 116.00 | 116.00 | 116.00 | 116.00 | 0.5K |
| 10:35 | 116.00 | 116.00 | 116.00 | 116.00 | 10.3K |
| 10:40 | 116.50 | 116.50 | 116.00 | 116.00 | 1.4K |
| 10:45 | 116.00 | 116.50 | 116.00 | 116.50 | 1.1K |
| 10:50 | 116.50 | 116.50 | 116.50 | 116.50 | 0.2K |
| 10:55 | 116.00 | 116.00 | 116.00 | 116.00 | 0.2K |
| 11:00 | 116.50 | 116.50 | 116.00 | 116.00 | 0.8K |
| 11:10 | 116.50 | 116.50 | 116.50 | 116.50 | 0.2K |
| 11:15 | 116.50 | 116.50 | 116.50 | 116.50 | 0.4K |
| 11:20 | 116.50 | 116.50 | 116.00 | 116.00 | 0.6K |
| 11:25 | 116.00 | 116.00 | 115.50 | 115.50 | 19.3K |
| 11:30 | 115.50 | 115.50 | 115.50 | 115.50 | 0.3K |
| 11:45 | 115.50 | 115.50 | 115.50 | 115.50 | 0.2K |
| 11:50 | 116.00 | 116.00 | 116.00 | 116.00 | 0.1K |
| 11:55 | 116.00 | 116.00 | 115.50 | 115.50 | 2.4K |
| 12:15 | 116.00 | 116.00 | 115.50 | 115.50 | 0.7K |
| 12:20 | 115.50 | 115.50 | 115.50 | 115.50 | 0.2K |
| 12:25 | 116.00 | 116.00 | 115.50 | 115.50 | 0.3K |
| 13:55 | 115.50 | 116.00 | 115.50 | 116.00 | 4.5K |
| 14:00 | 115.50 | 115.50 | 115.50 | 115.50 | 0.1K |
| 14:05 | 115.50 | 115.50 | 115.50 | 115.50 | 0.1K |
| 14:10 | 115.50 | 116.00 | 115.50 | 116.00 | 1.5K |
| 14:15 | 115.50 | 116.00 | 115.50 | 115.50 | 2.5K |
| 14:20 | 115.50 | 116.00 | 115.50 | 115.50 | 0.6K |
| 14:25 | 115.50 | 116.50 | 115.50 | 116.50 | 19.4K |
| 14:30 | 116.00 | 116.00 | 116.00 | 116.00 | 1.7K |
| 14:35 | 116.00 | 116.00 | 116.00 | 116.00 | 0.2K |
| 14:40 | 116.00 | 116.00 | 116.00 | 116.00 | 1.1K |
| 14:45 | 116.00 | 116.00 | 116.00 | 116.00 | 0.4K |
| 14:50 | 116.00 | 116.50 | 116.00 | 116.50 | 1.1K |
| 14:55 | 116.00 | 116.50 | 116.00 | 116.50 | 1.6K |
| 15:00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.1K |
| 15:05 | 116.00 | 116.00 | 116.00 | 116.00 | 0.1K |
| 15:10 | 116.00 | 116.00 | 116.00 | 116.00 | 0.1K |
| 15:15 | 116.00 | 116.50 | 116.00 | 116.50 | 0.8K |
| 15:20 | 116.00 | 116.00 | 116.00 | 116.00 | 0.4K |
| 15:25 | 116.00 | 116.00 | 116.00 | 116.00 | 0.4K |
| 15:30 | 116.00 | 116.00 | 116.00 | 116.00 | 0.6K |
| 15:35 | 116.00 | 116.50 | 116.00 | 116.00 | 0.5K |
| 15:40 | 116.00 | 116.00 | 116.00 | 116.00 | 0.4K |
| 15:45 | 116.00 | 116.00 | 116.00 | 116.00 | 40.8K |
| 15:50 | 116.00 | 116.00 | 116.00 | 116.00 | 0.6K |
| 15:55 | 116.00 | 116.00 | 116.00 | 116.00 | 0.1K |
| 16:00 | 116.00 | 116.00 | 115.50 | 115.50 | 8.7K |
| 16:05 | 116.00 | 116.00 | 116.00 | 116.00 | 1.4K |
| 16:10 | 115.50 | 116.00 | 115.50 | 115.50 | 15.6K |
| 16:15 | 115.50 | 115.50 | 115.50 | 115.50 | 25.4K |
| 16:20 | 116.00 | 116.00 | 116.00 | 116.00 | 1.3K |
| 16:25 | 116.00 | 116.00 | 115.50 | 116.00 | 4.0K |
| 16:35 | 115.50 | 115.50 | 115.50 | 115.50 | 27.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 116.50 | 116.50 | 115.00 | 115.50 | 0.2M |
| 2025-09-25 | 116.50 | 116.50 | 115.50 | 116.50 | 0.2M |
| 2025-09-24 | 115.00 | 117.00 | 115.00 | 116.00 | 0.4M |
| 2025-09-23 | 117.00 | 117.00 | 115.00 | 115.00 | 0.4M |
| 2025-09-22 | 116.00 | 117.00 | 116.00 | 117.00 | 0.5M |
| 2025-09-19 | 115.50 | 116.50 | 115.00 | 116.50 | 0.6M |
| 2025-09-18 | 116.00 | 117.00 | 115.50 | 115.50 | 0.4M |
| 2025-09-17 | 117.00 | 117.50 | 116.00 | 117.00 | 0.8M |
| 2025-09-16 | 116.00 | 118.00 | 115.50 | 117.00 | 1.2M |
| 2025-09-15 | 116.00 | 116.50 | 115.00 | 116.50 | 0.3M |
| 2025-09-12 | 116.50 | 116.50 | 115.50 | 115.50 | 0.6M |
| 2025-09-11 | 114.00 | 117.50 | 114.00 | 116.00 | 1.6M |
| 2025-09-10 | 113.00 | 114.00 | 112.00 | 114.00 | 0.4M |
| 2025-09-09 | 111.50 | 113.00 | 111.50 | 113.00 | 1.1M |
| 2025-09-08 | 113.00 | 113.00 | 111.50 | 111.50 | 0.8M |
| 2025-09-05 | 113.00 | 114.00 | 112.50 | 113.00 | 1.4M |
| 2025-09-04 | 118.50 | 118.50 | 116.50 | 117.00 | 2.0M |
| 2025-09-03 | 117.50 | 118.50 | 117.50 | 118.50 | 1.2M |
| 2025-09-02 | 117.00 | 118.00 | 116.50 | 117.50 | 0.8M |
| 2025-09-01 | 117.00 | 117.50 | 116.00 | 116.50 | 0.9M |
| 2025-08-29 | 117.00 | 118.00 | 116.00 | 118.00 | 1.5M |
| 2025-08-28 | 114.50 | 117.00 | 114.50 | 117.00 | 0.7M |
| 2025-08-27 | 116.00 | 116.00 | 114.50 | 115.00 | 0.7M |
| 2025-08-26 | 116.50 | 117.00 | 114.50 | 115.00 | 1.1M |
| 2025-08-25 | 117.00 | 118.00 | 116.00 | 116.50 | 1.0M |
| 2025-08-22 | 115.50 | 116.50 | 115.00 | 116.00 | 0.7M |
| 2025-08-21 | 115.50 | 116.00 | 114.50 | 115.00 | 0.7M |
| 2025-08-20 | 114.00 | 115.50 | 114.00 | 115.50 | 0.5M |
| 2025-08-19 | 114.00 | 115.00 | 114.00 | 114.00 | 0.4M |
| 2025-08-18 | 116.00 | 116.50 | 114.50 | 114.50 | 0.7M |
| 2025-08-15 | 114.00 | 116.00 | 113.00 | 116.00 | 1.1M |
| 2025-08-14 | 113.00 | 113.50 | 112.00 | 113.00 | 0.5M |
| 2025-08-13 | 115.50 | 115.50 | 113.00 | 113.00 | 0.7M |
| 2025-08-08 | 113.00 | 115.00 | 113.00 | 114.00 | 0.5M |
| 2025-08-07 | 112.50 | 117.00 | 112.50 | 113.50 | 3.2M |
| 2025-08-06 | 110.00 | 112.00 | 110.00 | 112.00 | 0.5M |
| 2025-08-05 | 111.00 | 111.50 | 110.00 | 111.00 | 0.5M |
| 2025-08-04 | 111.00 | 111.00 | 108.00 | 110.50 | 0.7M |
| 2025-08-01 | 110.50 | 111.00 | 108.50 | 109.00 | 0.6M |
| 2025-07-31 | 111.00 | 111.50 | 110.00 | 110.50 | 0.5M |
| 2025-07-30 | 112.00 | 113.50 | 111.00 | 111.50 | 0.8M |
| 2025-07-29 | 110.50 | 113.50 | 109.50 | 112.50 | 0.9M |
| 2025-07-25 | 110.50 | 111.50 | 110.00 | 110.50 | 0.5M |
| 2025-07-24 | 109.00 | 113.00 | 109.00 | 112.00 | 1.2M |
| 2025-07-23 | 108.00 | 111.50 | 108.00 | 111.00 | 1.3M |
| 2025-07-22 | 108.00 | 108.00 | 106.00 | 106.50 | 0.6M |
| 2025-07-21 | 109.50 | 109.50 | 108.00 | 108.00 | 0.4M |
| 2025-07-18 | 108.50 | 109.50 | 108.00 | 109.50 | 0.4M |
| 2025-07-17 | 107.00 | 109.00 | 107.00 | 108.50 | 0.9M |
| 2025-07-16 | 106.50 | 108.00 | 106.50 | 106.50 | 0.4M |
| 2025-07-15 | 105.50 | 107.00 | 105.50 | 106.50 | 0.4M |
| 2025-07-14 | 104.50 | 106.50 | 104.00 | 106.00 | 1.0M |
| 2025-07-11 | 103.00 | 105.50 | 102.50 | 104.00 | 0.7M |
| 2025-07-09 | 102.00 | 102.50 | 101.00 | 102.50 | 0.2M |
| 2025-07-08 | 101.50 | 102.50 | 101.00 | 102.50 | 0.2M |
| 2025-07-07 | 101.50 | 102.00 | 100.50 | 101.50 | 0.4M |
| 2025-07-04 | 102.00 | 102.50 | 101.50 | 102.00 | 0.3M |
| 2025-07-03 | 101.00 | 102.50 | 101.00 | 102.50 | 0.3M |
| 2025-07-02 | 101.00 | 102.50 | 100.50 | 102.50 | 0.6M |
| 2025-07-01 | 99.50 | 102.50 | 99.50 | 102.00 | 0.7M |
| 2025-06-30 | 100.50 | 101.50 | 100.50 | 101.00 | 0.5M |
| 2025-06-27 | 102.00 | 102.50 | 100.00 | 100.50 | 0.9M |
| 2025-06-26 | 102.00 | 103.00 | 101.00 | 102.00 | 0.5M |
| 2025-06-25 | 104.00 | 104.00 | 102.00 | 103.00 | 0.8M |
| 2025-06-24 | 102.00 | 105.00 | 101.00 | 105.00 | 1.2M |
| 2025-06-23 | 100.00 | 101.00 | 99.25 | 100.00 | 0.5M |
| 2025-06-20 | 101.00 | 102.50 | 100.50 | 101.00 | 1.9M |
| 2025-06-19 | 103.50 | 103.50 | 100.00 | 101.50 | 0.8M |
| 2025-06-18 | 105.00 | 105.50 | 103.00 | 103.00 | 0.6M |
| 2025-06-17 | 106.00 | 106.00 | 104.00 | 105.00 | 0.4M |
| 2025-06-16 | 105.50 | 105.50 | 103.00 | 105.00 | 0.5M |
| 2025-06-13 | 106.00 | 106.50 | 105.00 | 106.00 | 0.8M |
| 2025-06-12 | 107.50 | 107.50 | 106.00 | 106.50 | 0.5M |
| 2025-06-11 | 107.50 | 108.00 | 106.50 | 107.50 | 0.3M |
| 2025-06-10 | 107.00 | 107.50 | 106.00 | 107.50 | 0.5M |
| 2025-06-09 | 108.50 | 109.00 | 106.50 | 107.50 | 0.4M |
| 2025-06-06 | 107.00 | 107.50 | 106.00 | 107.00 | 0.2M |
| 2025-06-05 | 106.50 | 107.50 | 106.00 | 107.50 | 0.2M |
| 2025-06-04 | 106.50 | 107.50 | 105.00 | 107.50 | 0.6M |
| 2025-05-30 | 106.00 | 107.00 | 106.00 | 106.00 | 0.5M |
| 2025-05-29 | 108.00 | 108.50 | 106.50 | 107.50 | 0.4M |
| 2025-05-28 | 108.00 | 108.50 | 107.00 | 107.50 | 0.3M |
| 2025-05-27 | 109.00 | 109.00 | 106.50 | 107.50 | 0.4M |
| 2025-05-26 | 109.00 | 109.00 | 107.00 | 109.00 | 0.4M |
| 2025-05-23 | 107.50 | 109.00 | 106.50 | 108.50 | 0.6M |
| 2025-05-22 | 108.50 | 108.50 | 106.50 | 107.50 | 0.7M |
| 2025-05-21 | 109.00 | 109.00 | 107.50 | 109.00 | 0.5M |
| 2025-05-20 | 107.00 | 110.00 | 106.00 | 109.50 | 1.5M |
| 2025-05-19 | 106.50 | 107.50 | 106.00 | 106.00 | 0.6M |
| 2025-05-16 | 107.50 | 109.00 | 107.00 | 108.00 | 0.7M |
| 2025-05-15 | 108.00 | 108.50 | 105.50 | 107.50 | 1.4M |
| 2025-05-14 | 110.00 | 110.00 | 107.50 | 109.00 | 1.1M |
| 2025-05-13 | 108.00 | 111.00 | 108.00 | 111.00 | 1.0M |
| 2025-05-09 | 107.00 | 109.00 | 106.50 | 109.00 | 0.8M |
| 2025-05-08 | 106.50 | 108.00 | 105.50 | 108.00 | 0.5M |
| 2025-05-07 | 106.00 | 108.00 | 106.00 | 107.50 | 0.7M |
| 2025-05-06 | 104.50 | 106.00 | 104.50 | 106.00 | 0.8M |
| 2025-05-02 | 103.00 | 105.50 | 103.00 | 104.50 | 1.0M |
| 2025-04-30 | 104.50 | 105.00 | 102.50 | 104.00 | 0.6M |
| 2025-04-29 | 104.00 | 105.00 | 103.00 | 105.00 | 0.7M |
| 2025-04-28 | 101.00 | 104.00 | 101.00 | 103.00 | 0.3M |
| 2025-04-25 | 103.00 | 103.00 | 101.50 | 102.50 | 0.5M |
| 2025-04-24 | 100.00 | 103.00 | 100.00 | 102.50 | 1.0M |
| 2025-04-23 | 101.00 | 102.50 | 100.00 | 100.50 | 0.8M |
| 2025-04-22 | 95.25 | 101.00 | 95.25 | 101.00 | 1.8M |
| 2025-04-21 | 95.75 | 96.25 | 95.00 | 95.25 | 0.4M |
| 2025-04-18 | 96.50 | 96.75 | 95.75 | 96.50 | 0.4M |
| 2025-04-17 | 95.75 | 96.75 | 95.00 | 96.50 | 1.2M |
| 2025-04-16 | 93.75 | 97.00 | 93.25 | 95.75 | 1.2M |
| 2025-04-11 | 94.00 | 94.25 | 91.75 | 93.00 | 0.9M |
| 2025-04-10 | 95.00 | 95.50 | 92.50 | 94.50 | 1.6M |
| 2025-04-09 | 87.00 | 91.75 | 86.75 | 91.25 | 1.5M |
| 2025-04-08 | 87.00 | 87.75 | 85.00 | 87.00 | 1.5M |
| 2025-04-04 | 90.50 | 91.25 | 89.50 | 89.50 | 0.8M |
| 2025-04-03 | 91.50 | 92.00 | 90.25 | 90.50 | 0.6M |
| 2025-04-02 | 91.75 | 92.25 | 91.25 | 91.50 | 0.4M |
| 2025-04-01 | 92.25 | 92.50 | 91.75 | 91.75 | 0.4M |
| 2025-03-31 | 92.00 | 92.50 | 91.50 | 91.75 | 0.9M |
| 2025-03-28 | 94.50 | 94.50 | 93.00 | 93.00 | 0.4M |
| 2025-03-27 | 94.50 | 94.50 | 93.75 | 94.25 | 0.9M |
| 2025-03-26 | 94.75 | 95.50 | 94.00 | 94.25 | 0.8M |
| 2025-03-25 | 94.75 | 95.00 | 94.00 | 94.25 | 0.8M |
| 2025-03-24 | 95.25 | 95.25 | 94.50 | 95.00 | 0.3M |
| 2025-03-21 | 95.25 | 95.50 | 94.50 | 95.25 | 1.3M |
| 2025-03-20 | 95.25 | 96.50 | 95.25 | 95.25 | 1.1M |
| 2025-03-19 | 95.75 | 96.50 | 95.00 | 95.75 | 0.7M |
| 2025-03-18 | 95.00 | 95.50 | 94.00 | 95.50 | 0.9M |
| 2025-03-17 | 95.25 | 95.50 | 94.25 | 94.75 | 0.6M |
| 2025-03-14 | 95.00 | 96.75 | 94.75 | 95.25 | 2.0M |
| 2025-03-13 | 95.25 | 95.75 | 94.50 | 94.75 | 1.3M |
| 2025-03-12 | 99.75 | 100.50 | 98.50 | 98.50 | 1.2M |
| 2025-03-11 | 98.25 | 100.00 | 97.50 | 99.75 | 0.9M |
| 2025-03-10 | 98.00 | 99.25 | 98.00 | 98.25 | 0.6M |
| 2025-03-07 | 97.75 | 99.25 | 97.50 | 98.50 | 0.6M |
| 2025-03-06 | 101.50 | 101.50 | 97.75 | 97.75 | 0.9M |
| 2025-03-05 | 98.75 | 101.00 | 97.50 | 100.00 | 0.6M |
| 2025-03-04 | 96.00 | 99.25 | 94.25 | 97.50 | 1.2M |
| 2025-03-03 | 96.75 | 97.75 | 96.00 | 96.25 | 1.2M |
| 2025-02-28 | 97.25 | 97.25 | 96.25 | 96.25 | 1.0M |
| 2025-02-27 | 99.50 | 99.50 | 97.00 | 97.25 | 0.8M |
| 2025-02-26 | 97.00 | 101.00 | 97.00 | 99.50 | 1.2M |
| 2025-02-25 | 99.75 | 100.00 | 97.00 | 97.00 | 0.9M |
| 2025-02-24 | 100.50 | 100.50 | 99.00 | 99.50 | 0.5M |
| 2025-02-21 | 100.50 | 102.00 | 99.75 | 101.00 | 0.8M |
| 2025-02-20 | 100.50 | 103.50 | 100.50 | 100.50 | 0.5M |
| 2025-02-19 | 103.00 | 106.00 | 102.50 | 103.00 | 0.6M |
| 2025-02-18 | 102.00 | 104.50 | 101.00 | 103.50 | 0.7M |
| 2025-02-17 | 103.00 | 103.00 | 99.75 | 101.50 | 0.7M |
| 2025-02-14 | 98.75 | 101.50 | 98.75 | 100.50 | 0.9M |
| 2025-02-13 | 99.75 | 101.00 | 98.75 | 98.75 | 0.5M |
| 2025-02-11 | 98.50 | 101.00 | 98.25 | 99.50 | 0.9M |
| 2025-02-10 | 101.00 | 101.50 | 99.25 | 100.00 | 0.6M |
| 2025-02-07 | 99.25 | 102.00 | 97.75 | 101.50 | 1.1M |
| 2025-02-06 | 103.50 | 103.50 | 98.50 | 98.75 | 1.3M |
| 2025-02-05 | 104.00 | 104.50 | 102.50 | 103.50 | 0.5M |
| 2025-02-04 | 108.00 | 108.50 | 103.50 | 104.00 | 0.9M |
| 2025-02-03 | 108.50 | 109.00 | 107.00 | 107.50 | 0.7M |
| 2025-01-31 | 114.50 | 114.50 | 111.00 | 111.50 | 0.4M |
| 2025-01-30 | 112.50 | 114.00 | 112.50 | 114.00 | 0.2M |
| 2025-01-29 | 113.50 | 114.00 | 112.50 | 113.00 | 0.2M |
| 2025-01-28 | 114.00 | 115.00 | 112.50 | 114.00 | 0.3M |
| 2025-01-27 | 114.50 | 115.00 | 113.50 | 114.00 | 0.2M |
| 2025-01-24 | 113.50 | 115.00 | 113.00 | 115.00 | 0.3M |
| 2025-01-23 | 115.00 | 115.00 | 112.50 | 113.50 | 0.3M |
| 2025-01-22 | 114.50 | 115.00 | 113.50 | 115.00 | 0.2M |
| 2025-01-21 | 113.50 | 114.50 | 113.00 | 114.50 | 0.3M |
| 2025-01-20 | 112.00 | 114.00 | 111.00 | 113.50 | 0.4M |
| 2025-01-17 | 111.00 | 112.00 | 109.50 | 111.00 | 0.5M |
| 2025-01-16 | 110.50 | 112.00 | 109.50 | 111.00 | 0.5M |
| 2025-01-15 | 108.50 | 110.50 | 108.50 | 110.00 | 0.5M |
| 2025-01-14 | 110.00 | 113.00 | 108.50 | 109.00 | 0.9M |
| 2025-01-13 | 112.50 | 112.50 | 110.50 | 111.00 | 0.7M |
| 2025-01-10 | 113.00 | 115.00 | 112.00 | 113.50 | 0.6M |
| 2025-01-09 | 116.00 | 116.00 | 113.00 | 113.00 | 0.4M |
| 2025-01-08 | 116.00 | 116.00 | 114.50 | 115.50 | 0.3M |
| 2025-01-07 | 113.00 | 116.00 | 113.00 | 114.50 | 0.4M |
| 2025-01-06 | 116.00 | 116.00 | 113.00 | 113.00 | 0.3M |
| 2025-01-03 | 115.00 | 116.00 | 115.00 | 115.00 | 0.5M |
| 2025-01-02 | 117.00 | 117.00 | 115.00 | 115.00 | 0.4M |