190.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 187.00 | 187.00 | 187.00 | 187.00 | 25.2K |
| 09:05 | 187.00 | 189.00 | 186.00 | 188.00 | 59.8K |
| 09:10 | 188.00 | 188.00 | 187.00 | 187.00 | 26.9K |
| 09:15 | 188.00 | 188.00 | 186.00 | 188.00 | 47.2K |
| 09:20 | 188.00 | 188.00 | 187.00 | 187.00 | 18.9K |
| 09:25 | 187.00 | 187.00 | 185.00 | 185.00 | 27.9K |
| 09:30 | 185.00 | 185.00 | 183.00 | 183.00 | 191.4K |
| 09:35 | 183.00 | 185.00 | 183.00 | 185.00 | 14.9K |
| 09:40 | 185.00 | 186.00 | 184.00 | 184.00 | 79.4K |
| 09:45 | 185.00 | 185.00 | 184.00 | 185.00 | 14.2K |
| 09:50 | 185.00 | 186.00 | 185.00 | 186.00 | 52.3K |
| 09:55 | 186.00 | 188.00 | 186.00 | 187.00 | 139.5K |
| 10:00 | 188.00 | 188.00 | 187.00 | 188.00 | 15.6K |
| 10:05 | 188.00 | 188.00 | 188.00 | 188.00 | 7.4K |
| 10:10 | 188.00 | 188.00 | 188.00 | 188.00 | 1.4K |
| 10:15 | 188.00 | 188.00 | 188.00 | 188.00 | 13.3K |
| 10:20 | 188.00 | 188.00 | 188.00 | 188.00 | 2.5K |
| 10:25 | 188.00 | 188.00 | 188.00 | 188.00 | 0.5K |
| 10:30 | 188.00 | 188.00 | 188.00 | 188.00 | 1.5K |
| 10:35 | 187.00 | 188.00 | 187.00 | 188.00 | 65.9K |
| 10:40 | 188.00 | 188.00 | 188.00 | 188.00 | 11.8K |
| 10:45 | 189.00 | 189.00 | 188.00 | 188.00 | 1.5K |
| 10:50 | 188.00 | 189.00 | 188.00 | 188.00 | 1.2K |
| 10:55 | 187.00 | 187.00 | 187.00 | 187.00 | 32.4K |
| 11:00 | 187.00 | 187.00 | 186.00 | 186.00 | 1.0K |
| 11:05 | 186.00 | 186.00 | 186.00 | 186.00 | 9.6K |
| 11:10 | 187.00 | 188.00 | 186.00 | 188.00 | 12.7K |
| 11:15 | 187.00 | 187.00 | 187.00 | 187.00 | 4.4K |
| 11:20 | 187.00 | 187.00 | 186.00 | 186.00 | 1.5K |
| 14:00 | 186.00 | 187.00 | 186.00 | 187.00 | 12.7K |
| 14:05 | 188.00 | 188.00 | 188.00 | 188.00 | 0.9K |
| 14:10 | 188.00 | 188.00 | 187.00 | 187.00 | 28.4K |
| 14:15 | 187.00 | 187.00 | 186.00 | 186.00 | 54.4K |
| 14:20 | 185.00 | 185.00 | 185.00 | 185.00 | 21.5K |
| 14:25 | 185.00 | 185.00 | 185.00 | 185.00 | 21.7K |
| 14:30 | 184.00 | 186.00 | 184.00 | 186.00 | 14.8K |
| 14:35 | 186.00 | 186.00 | 185.00 | 185.00 | 21.5K |
| 14:40 | 185.00 | 186.00 | 185.00 | 186.00 | 4.5K |
| 14:45 | 185.00 | 186.00 | 185.00 | 186.00 | 3.8K |
| 14:50 | 186.00 | 186.00 | 185.00 | 185.00 | 6.0K |
| 14:55 | 186.00 | 186.00 | 186.00 | 186.00 | 25.4K |
| 15:05 | 185.00 | 185.00 | 184.00 | 184.00 | 77.7K |
| 15:10 | 184.00 | 184.00 | 183.00 | 183.00 | 158.8K |
| 15:15 | 184.00 | 185.00 | 184.00 | 184.00 | 4.3K |
| 15:20 | 184.00 | 184.00 | 184.00 | 184.00 | 41.7K |
| 15:25 | 184.00 | 185.00 | 184.00 | 184.00 | 8.8K |
| 15:30 | 184.00 | 184.00 | 183.00 | 184.00 | 3.7K |
| 15:35 | 184.00 | 184.00 | 184.00 | 184.00 | 11.8K |
| 15:40 | 184.00 | 186.00 | 183.00 | 186.00 | 32.4K |
| 15:45 | 186.00 | 186.00 | 185.00 | 185.00 | 10.6K |
| 16:00 | 183.00 | 183.00 | 183.00 | 183.00 | 25.7K |
| 16:05 | 183.00 | 183.00 | 183.00 | 183.00 | 0.2K |
| 16:35 | 183.00 | 183.00 | 183.00 | 183.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 185.00 | 194.00 | 183.00 | 190.00 | 1.5M |
| 2025-09-30 | 185.00 | 185.00 | 182.00 | 185.00 | 1.5M |
| 2025-09-29 | 187.00 | 189.00 | 181.00 | 185.00 | 1.9M |
| 2025-09-26 | 187.00 | 189.00 | 183.00 | 183.00 | 1.5M |
| 2025-09-25 | 195.00 | 195.00 | 187.00 | 187.00 | 2.7M |
| 2025-09-24 | 198.00 | 198.00 | 190.00 | 194.00 | 3.2M |
| 2025-09-23 | 200.00 | 202.00 | 196.00 | 198.00 | 3.2M |
| 2025-09-22 | 208.00 | 210.00 | 197.00 | 199.00 | 7.6M |
| 2025-09-19 | 195.00 | 230.00 | 193.00 | 206.00 | 31.0M |
| 2025-09-18 | 196.00 | 200.00 | 191.00 | 195.00 | 4.7M |
| 2025-09-17 | 197.00 | 199.00 | 189.00 | 196.00 | 6.4M |
| 2025-09-16 | 180.00 | 202.00 | 176.00 | 197.00 | 23.6M |
| 2025-09-15 | 161.00 | 198.00 | 161.00 | 181.00 | 14.5M |
| 2025-09-12 | 161.00 | 161.00 | 156.00 | 160.00 | 0.4M |
| 2025-09-11 | 159.00 | 162.00 | 158.00 | 160.00 | 0.1M |
| 2025-09-10 | 161.00 | 163.00 | 159.00 | 159.00 | 0.3M |
| 2025-09-09 | 160.00 | 160.00 | 157.00 | 160.00 | 0.3M |
| 2025-09-08 | 158.00 | 164.00 | 158.00 | 160.00 | 1.6M |
| 2025-09-04 | 160.00 | 160.00 | 156.00 | 158.00 | 0.5M |
| 2025-09-03 | 163.00 | 163.00 | 155.00 | 159.00 | 2.8M |
| 2025-09-02 | 162.00 | 166.00 | 159.00 | 160.00 | 1.1M |
| 2025-09-01 | 164.00 | 164.00 | 159.00 | 161.00 | 1.0M |
| 2025-08-29 | 170.00 | 170.00 | 156.00 | 166.00 | 1.8M |
| 2025-08-28 | 170.00 | 171.00 | 167.00 | 170.00 | 0.6M |
| 2025-08-27 | 171.00 | 171.00 | 166.00 | 168.00 | 1.6M |
| 2025-08-26 | 164.00 | 171.00 | 163.00 | 169.00 | 3.1M |
| 2025-08-25 | 162.00 | 164.00 | 161.00 | 164.00 | 0.4M |
| 2025-08-22 | 160.00 | 162.00 | 160.00 | 162.00 | 0.1M |
| 2025-08-21 | 162.00 | 162.00 | 160.00 | 160.00 | 0.5M |
| 2025-08-20 | 161.00 | 163.00 | 161.00 | 161.00 | 0.2M |
| 2025-08-19 | 160.00 | 161.00 | 159.00 | 161.00 | 0.4M |
| 2025-08-15 | 161.00 | 162.00 | 159.00 | 160.00 | 0.1M |
| 2025-08-14 | 162.00 | 163.00 | 159.00 | 162.00 | 0.7M |
| 2025-08-13 | 160.00 | 165.00 | 160.00 | 161.00 | 0.5M |
| 2025-08-12 | 161.00 | 162.00 | 159.00 | 160.00 | 0.2M |
| 2025-08-11 | 160.00 | 161.00 | 160.00 | 161.00 | 0.2M |
| 2025-08-08 | 161.00 | 162.00 | 157.00 | 160.00 | 0.2M |
| 2025-08-07 | 161.00 | 162.00 | 160.00 | 160.00 | 0.1M |
| 2025-08-06 | 161.00 | 162.00 | 160.00 | 161.00 | 0.3M |
| 2025-08-05 | 159.00 | 162.00 | 159.00 | 161.00 | 0.0M |
| 2025-08-04 | 162.00 | 162.00 | 158.00 | 159.00 | 0.4M |
| 2025-08-01 | 161.00 | 163.00 | 160.00 | 162.00 | 0.2M |
| 2025-07-31 | 161.00 | 163.00 | 158.00 | 161.00 | 0.3M |
| 2025-07-30 | 158.00 | 165.00 | 158.00 | 161.00 | 1.1M |
| 2025-07-29 | 160.00 | 160.00 | 156.00 | 158.00 | 0.3M |
| 2025-07-28 | 160.00 | 160.00 | 153.00 | 160.00 | 0.8M |
| 2025-07-25 | 162.00 | 162.00 | 160.00 | 160.00 | 0.5M |
| 2025-07-24 | 161.00 | 161.00 | 159.00 | 160.00 | 0.1M |
| 2025-07-23 | 159.00 | 161.00 | 157.00 | 161.00 | 0.1M |
| 2025-07-22 | 160.00 | 161.00 | 159.00 | 159.00 | 0.2M |
| 2025-07-21 | 160.00 | 160.00 | 157.00 | 160.00 | 0.1M |
| 2025-07-18 | 157.00 | 162.00 | 156.00 | 159.00 | 0.4M |
| 2025-07-17 | 158.00 | 159.00 | 156.00 | 156.00 | 0.3M |
| 2025-07-16 | 162.00 | 162.00 | 156.00 | 158.00 | 0.2M |
| 2025-07-15 | 162.00 | 162.00 | 156.00 | 158.00 | 0.1M |
| 2025-07-14 | 159.00 | 164.00 | 157.00 | 157.00 | 0.3M |
| 2025-07-11 | 156.00 | 167.00 | 156.00 | 157.00 | 1.7M |
| 2025-07-10 | 155.00 | 158.00 | 154.00 | 156.00 | 0.0M |
| 2025-07-09 | 155.00 | 155.00 | 154.00 | 154.00 | 0.1M |
| 2025-07-08 | 157.00 | 158.00 | 155.00 | 155.00 | 0.1M |
| 2025-07-07 | 157.00 | 159.00 | 155.00 | 158.00 | 0.3M |
| 2025-07-04 | 157.00 | 158.00 | 155.00 | 157.00 | 0.0M |
| 2025-07-03 | 157.00 | 157.00 | 156.00 | 157.00 | 0.0M |
| 2025-07-02 | 157.00 | 159.00 | 154.00 | 156.00 | 0.4M |
| 2025-07-01 | 156.00 | 158.00 | 155.00 | 157.00 | 0.1M |
| 2025-06-30 | 155.00 | 158.00 | 153.00 | 156.00 | 0.1M |
| 2025-06-26 | 156.00 | 156.00 | 153.00 | 155.00 | 0.2M |
| 2025-06-25 | 156.00 | 156.00 | 154.00 | 156.00 | 0.1M |
| 2025-06-24 | 156.00 | 159.00 | 152.00 | 155.00 | 0.1M |
| 2025-06-23 | 154.00 | 154.00 | 152.00 | 153.00 | 0.2M |
| 2025-06-20 | 156.00 | 156.00 | 153.00 | 154.00 | 0.1M |
| 2025-06-19 | 158.00 | 160.00 | 153.00 | 154.00 | 0.3M |
| 2025-06-18 | 158.00 | 160.00 | 156.00 | 158.00 | 0.1M |
| 2025-06-17 | 156.00 | 159.00 | 155.00 | 158.00 | 0.3M |
| 2025-06-16 | 155.00 | 158.00 | 151.00 | 157.00 | 0.5M |
| 2025-06-13 | 157.00 | 157.00 | 154.00 | 156.00 | 0.3M |
| 2025-06-12 | 158.00 | 160.00 | 156.00 | 157.00 | 0.1M |
| 2025-06-11 | 159.00 | 160.00 | 158.00 | 158.00 | 0.0M |
| 2025-06-10 | 158.00 | 160.00 | 156.00 | 158.00 | 0.2M |
| 2025-06-05 | 161.00 | 161.00 | 158.00 | 158.00 | 0.2M |
| 2025-06-04 | 160.00 | 163.00 | 154.00 | 159.00 | 3.1M |
| 2025-06-03 | 163.00 | 167.00 | 162.00 | 162.00 | 0.7M |
| 2025-06-02 | 165.00 | 166.00 | 162.00 | 163.00 | 0.3M |
| 2025-05-28 | 165.00 | 165.00 | 163.00 | 164.00 | 0.2M |
| 2025-05-27 | 162.00 | 167.00 | 159.00 | 165.00 | 2.1M |
| 2025-05-26 | 164.00 | 164.00 | 159.00 | 162.00 | 0.7M |
| 2025-05-23 | 167.00 | 167.00 | 163.00 | 164.00 | 0.4M |
| 2025-05-22 | 163.00 | 172.00 | 162.00 | 167.00 | 1.9M |
| 2025-05-21 | 163.00 | 163.00 | 162.00 | 163.00 | 0.2M |
| 2025-05-20 | 163.00 | 164.00 | 160.00 | 163.00 | 0.6M |
| 2025-05-19 | 162.00 | 164.00 | 161.00 | 163.00 | 0.4M |
| 2025-05-16 | 161.00 | 162.00 | 160.00 | 162.00 | 0.1M |
| 2025-05-15 | 161.00 | 161.00 | 160.00 | 161.00 | 0.4M |
| 2025-05-14 | 160.00 | 162.00 | 160.00 | 161.00 | 0.1M |
| 2025-05-09 | 162.00 | 162.00 | 160.00 | 160.00 | 0.2M |
| 2025-05-08 | 163.00 | 163.00 | 160.00 | 162.00 | 0.1M |
| 2025-05-07 | 162.00 | 165.00 | 161.00 | 163.00 | 0.2M |
| 2025-05-06 | 162.00 | 162.00 | 160.00 | 161.00 | 0.3M |
| 2025-05-05 | 161.00 | 164.00 | 160.00 | 162.00 | 0.2M |
| 2025-05-02 | 158.00 | 161.00 | 158.00 | 160.00 | 0.3M |
| 2025-04-30 | 155.00 | 158.00 | 154.00 | 158.00 | 0.3M |
| 2025-04-29 | 152.00 | 158.00 | 151.00 | 155.00 | 0.2M |
| 2025-04-28 | 150.00 | 151.00 | 149.00 | 151.00 | 0.5M |
| 2025-04-25 | 151.00 | 152.00 | 149.00 | 151.00 | 0.3M |
| 2025-04-24 | 150.00 | 151.00 | 149.00 | 151.00 | 0.1M |
| 2025-04-23 | 150.00 | 151.00 | 149.00 | 151.00 | 0.1M |
| 2025-04-22 | 150.00 | 150.00 | 146.00 | 150.00 | 0.1M |
| 2025-04-21 | 149.00 | 150.00 | 148.00 | 150.00 | 0.1M |
| 2025-04-17 | 150.00 | 152.00 | 147.00 | 149.00 | 0.0M |
| 2025-04-16 | 150.00 | 150.00 | 149.00 | 149.00 | 0.0M |
| 2025-04-15 | 149.00 | 151.00 | 147.00 | 149.00 | 0.1M |
| 2025-04-14 | 150.00 | 150.00 | 147.00 | 150.00 | 0.1M |
| 2025-04-11 | 149.00 | 150.00 | 146.00 | 149.00 | 0.0M |
| 2025-04-10 | 146.00 | 149.00 | 145.00 | 149.00 | 0.2M |
| 2025-04-09 | 145.00 | 146.00 | 143.00 | 146.00 | 0.1M |
| 2025-04-08 | 149.00 | 149.00 | 140.00 | 144.00 | 0.2M |
| 2025-03-27 | 150.00 | 150.00 | 149.00 | 150.00 | 0.0M |
| 2025-03-26 | 154.00 | 154.00 | 148.00 | 149.00 | 0.2M |
| 2025-03-25 | 150.00 | 150.00 | 147.00 | 148.00 | 0.0M |
| 2025-03-24 | 148.00 | 149.00 | 145.00 | 149.00 | 0.2M |
| 2025-03-21 | 148.00 | 151.00 | 148.00 | 149.00 | 0.1M |
| 2025-03-20 | 151.00 | 152.00 | 149.00 | 149.00 | 0.1M |
| 2025-03-19 | 149.00 | 150.00 | 147.00 | 149.00 | 0.0M |
| 2025-03-18 | 150.00 | 154.00 | 148.00 | 150.00 | 0.2M |
| 2025-03-17 | 152.00 | 152.00 | 149.00 | 151.00 | 0.1M |
| 2025-03-14 | 148.00 | 152.00 | 148.00 | 150.00 | 0.2M |
| 2025-03-13 | 149.00 | 151.00 | 148.00 | 150.00 | 0.1M |
| 2025-03-12 | 150.00 | 150.00 | 147.00 | 149.00 | 0.1M |
| 2025-03-11 | 150.00 | 151.00 | 147.00 | 149.00 | 0.1M |
| 2025-03-10 | 150.00 | 152.00 | 146.00 | 150.00 | 0.2M |
| 2025-03-07 | 151.00 | 152.00 | 150.00 | 151.00 | 0.0M |
| 2025-03-06 | 149.00 | 153.00 | 148.00 | 150.00 | 0.1M |
| 2025-03-05 | 152.00 | 159.00 | 144.00 | 150.00 | 0.3M |
| 2025-03-04 | 152.00 | 154.00 | 150.00 | 150.00 | 0.2M |
| 2025-03-03 | 154.00 | 155.00 | 150.00 | 152.00 | 0.2M |
| 2025-02-28 | 154.00 | 155.00 | 150.00 | 150.00 | 0.3M |
| 2025-02-27 | 157.00 | 157.00 | 154.00 | 155.00 | 0.1M |
| 2025-02-26 | 157.00 | 158.00 | 155.00 | 156.00 | 0.2M |
| 2025-02-25 | 162.00 | 162.00 | 154.00 | 156.00 | 1.0M |
| 2025-02-24 | 162.00 | 163.00 | 155.00 | 162.00 | 0.2M |
| 2025-02-21 | 164.00 | 165.00 | 160.00 | 162.00 | 0.1M |
| 2025-02-20 | 164.00 | 164.00 | 162.00 | 164.00 | 0.0M |
| 2025-02-19 | 166.00 | 166.00 | 160.00 | 163.00 | 0.1M |
| 2025-02-18 | 165.00 | 166.00 | 164.00 | 166.00 | 0.0M |
| 2025-02-17 | 167.00 | 169.00 | 162.00 | 165.00 | 0.1M |
| 2025-02-14 | 162.00 | 167.00 | 160.00 | 167.00 | 0.1M |
| 2025-02-13 | 159.00 | 162.00 | 159.00 | 162.00 | 0.1M |
| 2025-02-12 | 160.00 | 162.00 | 159.00 | 159.00 | 0.1M |
| 2025-02-11 | 163.00 | 164.00 | 155.00 | 160.00 | 1.6M |
| 2025-02-10 | 163.00 | 164.00 | 162.00 | 163.00 | 0.1M |
| 2025-02-07 | 164.00 | 165.00 | 160.00 | 163.00 | 0.2M |
| 2025-02-06 | 165.00 | 167.00 | 162.00 | 164.00 | 0.2M |
| 2025-02-05 | 169.00 | 169.00 | 163.00 | 164.00 | 0.3M |
| 2025-02-04 | 170.00 | 170.00 | 165.00 | 168.00 | 0.4M |
| 2025-02-03 | 169.00 | 172.00 | 167.00 | 170.00 | 0.1M |
| 2025-01-31 | 170.00 | 170.00 | 169.00 | 169.00 | 0.0M |
| 2025-01-30 | 170.00 | 171.00 | 169.00 | 170.00 | 0.0M |
| 2025-01-24 | 170.00 | 171.00 | 168.00 | 170.00 | 0.1M |
| 2025-01-23 | 170.00 | 172.00 | 169.00 | 170.00 | 0.0M |
| 2025-01-22 | 170.00 | 171.00 | 169.00 | 170.00 | 0.0M |
| 2025-01-21 | 170.00 | 172.00 | 169.00 | 170.00 | 0.1M |
| 2025-01-20 | 170.00 | 172.00 | 169.00 | 169.00 | 0.0M |
| 2025-01-17 | 170.00 | 170.00 | 169.00 | 169.00 | 0.1M |
| 2025-01-16 | 170.00 | 171.00 | 169.00 | 170.00 | 0.1M |
| 2025-01-15 | 170.00 | 171.00 | 167.00 | 170.00 | 0.1M |
| 2025-01-14 | 170.00 | 171.00 | 167.00 | 169.00 | 0.1M |
| 2025-01-13 | 171.00 | 171.00 | 168.00 | 170.00 | 0.1M |
| 2025-01-10 | 170.00 | 172.00 | 170.00 | 171.00 | 0.1M |
| 2025-01-09 | 168.00 | 170.00 | 167.00 | 167.00 | 0.1M |
| 2025-01-08 | 170.00 | 170.00 | 166.00 | 166.00 | 0.2M |
| 2025-01-07 | 170.00 | 172.00 | 169.00 | 169.00 | 0.0M |
| 2025-01-06 | 173.00 | 173.00 | 170.00 | 170.00 | 0.1M |
| 2025-01-03 | 172.00 | 172.00 | 170.00 | 170.00 | 0.0M |
| 2025-01-02 | 170.00 | 172.00 | 170.00 | 171.00 | 0.0M |