156.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 167.11 | 168.80 | 166.98 | 168.80 | 368.7K |
| 09:35 | 168.67 | 168.67 | 165.03 | 165.03 | 288.4K |
| 09:40 | 165.08 | 166.58 | 163.41 | 163.69 | 371.7K |
| 09:45 | 163.88 | 163.88 | 161.21 | 163.58 | 473.1K |
| 09:50 | 163.20 | 163.39 | 160.66 | 160.79 | 266.8K |
| 09:55 | 160.85 | 161.40 | 159.48 | 160.50 | 479.0K |
| 10:00 | 160.60 | 161.12 | 159.20 | 160.09 | 322.4K |
| 10:05 | 159.71 | 159.71 | 157.60 | 158.86 | 550.8K |
| 10:10 | 158.35 | 158.35 | 156.00 | 157.09 | 466.7K |
| 10:15 | 157.09 | 157.80 | 156.05 | 156.99 | 254.1K |
| 10:20 | 156.99 | 158.58 | 156.28 | 158.58 | 172.4K |
| 10:25 | 158.20 | 161.00 | 158.20 | 159.28 | 170.5K |
| 10:30 | 159.51 | 160.65 | 159.14 | 160.00 | 72.6K |
| 10:35 | 160.00 | 160.02 | 158.72 | 159.64 | 58.2K |
| 10:40 | 159.99 | 159.99 | 159.00 | 159.28 | 245.7K |
| 10:45 | 159.27 | 160.58 | 159.14 | 160.03 | 258.1K |
| 10:50 | 160.10 | 161.59 | 160.10 | 160.45 | 136.2K |
| 10:55 | 160.45 | 161.40 | 160.20 | 161.24 | 39.0K |
| 11:00 | 161.24 | 161.78 | 160.80 | 161.20 | 57.7K |
| 11:05 | 161.10 | 161.22 | 160.00 | 161.00 | 42.9K |
| 11:10 | 160.70 | 160.81 | 160.15 | 160.71 | 16.7K |
| 11:15 | 160.27 | 160.98 | 159.83 | 160.11 | 28.9K |
| 11:20 | 160.06 | 160.16 | 159.60 | 159.68 | 36.3K |
| 11:25 | 159.61 | 160.04 | 159.41 | 159.89 | 38.1K |
| 13:00 | 159.88 | 159.88 | 158.88 | 159.40 | 59.6K |
| 13:05 | 159.14 | 159.88 | 158.88 | 159.51 | 96.3K |
| 13:10 | 159.49 | 159.80 | 159.02 | 159.80 | 33.0K |
| 13:15 | 159.80 | 160.00 | 159.12 | 159.88 | 42.4K |
| 13:20 | 159.88 | 160.57 | 159.51 | 160.09 | 31.0K |
| 13:25 | 160.09 | 160.30 | 159.51 | 159.98 | 26.4K |
| 13:30 | 159.73 | 160.12 | 158.60 | 158.80 | 55.3K |
| 13:35 | 158.76 | 159.36 | 158.00 | 158.66 | 151.7K |
| 13:40 | 158.66 | 158.87 | 158.19 | 158.55 | 33.7K |
| 13:45 | 158.23 | 159.48 | 158.00 | 159.47 | 42.2K |
| 13:50 | 159.47 | 159.47 | 158.00 | 158.13 | 74.3K |
| 13:55 | 158.61 | 158.61 | 157.39 | 157.39 | 74.0K |
| 14:00 | 157.39 | 158.60 | 157.03 | 158.53 | 80.2K |
| 14:05 | 158.62 | 158.70 | 157.55 | 158.03 | 28.3K |
| 14:10 | 158.00 | 158.02 | 157.31 | 157.32 | 63.9K |
| 14:15 | 157.47 | 157.98 | 157.33 | 157.89 | 31.0K |
| 14:20 | 157.88 | 158.23 | 157.17 | 157.17 | 49.5K |
| 14:25 | 157.28 | 157.59 | 156.77 | 157.55 | 101.3K |
| 14:30 | 157.55 | 157.60 | 155.89 | 156.11 | 156.1K |
| 14:35 | 156.49 | 156.89 | 155.97 | 156.74 | 169.6K |
| 14:40 | 156.73 | 157.48 | 156.47 | 157.48 | 88.5K |
| 14:45 | 157.30 | 157.48 | 156.58 | 156.95 | 91.1K |
| 14:50 | 157.00 | 157.07 | 156.00 | 156.28 | 242.2K |
| 14:55 | 156.21 | 156.50 | 155.88 | 156.50 | 90.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 167.11 | 168.80 | 155.87 | 156.20 | 7.2M |
| 2025-09-25 | 169.54 | 173.44 | 166.00 | 167.80 | 6.5M |
| 2025-09-24 | 169.60 | 171.74 | 162.00 | 169.55 | 6.4M |
| 2025-09-23 | 171.80 | 176.55 | 162.20 | 170.00 | 8.0M |
| 2025-09-22 | 177.65 | 181.99 | 167.30 | 171.43 | 9.8M |
| 2025-09-19 | 177.81 | 186.00 | 172.00 | 175.88 | 8.7M |
| 2025-09-18 | 174.00 | 186.22 | 168.01 | 177.81 | 11.7M |
| 2025-09-17 | 165.00 | 181.50 | 162.02 | 175.97 | 10.5M |
| 2025-09-16 | 160.50 | 166.10 | 155.07 | 165.00 | 8.8M |
| 2025-09-15 | 155.00 | 165.38 | 149.13 | 160.50 | 9.5M |
| 2025-09-12 | 149.31 | 168.88 | 146.00 | 158.00 | 13.5M |
| 2025-09-11 | 122.00 | 144.96 | 120.83 | 144.96 | 9.7M |
| 2025-09-10 | 122.78 | 125.50 | 120.01 | 120.80 | 4.0M |
| 2025-09-09 | 124.40 | 124.60 | 119.60 | 121.30 | 3.5M |
| 2025-09-08 | 123.44 | 128.00 | 117.50 | 125.03 | 6.6M |
| 2025-09-05 | 114.01 | 124.17 | 111.11 | 124.10 | 7.6M |
| 2025-09-04 | 134.00 | 137.00 | 109.00 | 112.50 | 10.2M |
| 2025-09-03 | 125.34 | 136.66 | 123.00 | 132.67 | 7.7M |
| 2025-09-02 | 136.06 | 143.00 | 123.98 | 127.13 | 7.7M |
| 2025-09-01 | 129.97 | 137.50 | 122.99 | 133.40 | 6.7M |
| 2025-08-29 | 135.00 | 138.00 | 125.00 | 129.97 | 6.4M |
| 2025-08-28 | 125.35 | 132.89 | 125.35 | 132.55 | 6.1M |
| 2025-08-27 | 132.00 | 134.88 | 124.03 | 124.50 | 8.1M |
| 2025-08-26 | 138.39 | 138.87 | 131.93 | 132.85 | 5.7M |
| 2025-08-25 | 129.94 | 148.83 | 125.31 | 139.79 | 9.1M |
| 2025-08-22 | 121.25 | 130.00 | 120.20 | 130.00 | 7.1M |
| 2025-08-21 | 123.50 | 130.00 | 119.70 | 121.25 | 7.1M |
| 2025-08-20 | 116.20 | 133.00 | 114.20 | 123.20 | 10.3M |
| 2025-08-19 | 118.00 | 122.58 | 114.02 | 118.97 | 8.1M |
| 2025-08-18 | 99.82 | 118.98 | 99.50 | 114.58 | 8.8M |
| 2025-08-15 | 97.00 | 100.99 | 96.68 | 99.55 | 4.2M |
| 2025-08-14 | 101.83 | 101.83 | 96.60 | 96.86 | 4.7M |
| 2025-08-13 | 106.00 | 106.50 | 99.00 | 100.20 | 6.2M |
| 2025-08-12 | 98.95 | 104.90 | 97.50 | 104.00 | 6.8M |
| 2025-08-11 | 98.12 | 101.98 | 95.10 | 100.34 | 6.7M |
| 2025-08-08 | 102.57 | 106.50 | 100.15 | 101.58 | 7.3M |
| 2025-08-07 | 100.97 | 104.50 | 98.18 | 103.60 | 9.4M |
| 2025-08-06 | 89.99 | 103.27 | 89.50 | 100.01 | 11.2M |
| 2025-08-05 | 85.60 | 87.60 | 84.50 | 86.06 | 2.7M |
| 2025-08-04 | 82.69 | 86.62 | 82.50 | 85.38 | 2.3M |
| 2025-08-01 | 84.66 | 85.86 | 83.05 | 83.41 | 2.9M |
| 2025-07-31 | 84.09 | 87.99 | 83.83 | 85.59 | 3.9M |
| 2025-07-30 | 86.59 | 87.30 | 83.98 | 84.44 | 3.2M |
| 2025-07-29 | 82.80 | 88.49 | 82.05 | 86.99 | 5.9M |
| 2025-07-28 | 82.80 | 83.51 | 80.80 | 82.95 | 3.0M |
| 2025-07-25 | 79.60 | 82.99 | 79.15 | 82.22 | 4.3M |
| 2025-07-24 | 80.00 | 81.29 | 79.30 | 79.51 | 2.6M |
| 2025-07-23 | 80.55 | 80.88 | 79.20 | 79.44 | 1.8M |
| 2025-07-22 | 81.99 | 83.69 | 80.18 | 80.78 | 3.0M |
| 2025-07-21 | 81.30 | 82.37 | 80.71 | 81.58 | 1.9M |
| 2025-07-18 | 80.00 | 82.26 | 79.21 | 82.20 | 3.1M |
| 2025-07-17 | 78.01 | 80.86 | 77.00 | 80.22 | 2.6M |
| 2025-07-16 | 79.38 | 80.35 | 77.20 | 78.05 | 2.6M |
| 2025-07-15 | 78.20 | 81.80 | 78.20 | 80.00 | 3.2M |
| 2025-07-14 | 79.90 | 80.35 | 77.56 | 78.83 | 2.0M |
| 2025-07-11 | 78.16 | 80.94 | 77.44 | 79.97 | 2.1M |
| 2025-07-10 | 77.98 | 78.71 | 76.79 | 77.93 | 1.1M |
| 2025-07-09 | 79.39 | 79.39 | 77.51 | 78.00 | 1.9M |
| 2025-07-08 | 77.50 | 80.66 | 77.36 | 79.41 | 1.8M |
| 2025-07-07 | 79.37 | 79.60 | 77.00 | 77.60 | 1.5M |
| 2025-07-04 | 80.64 | 81.00 | 78.92 | 79.44 | 2.0M |
| 2025-07-03 | 78.70 | 81.58 | 78.70 | 80.64 | 2.4M |
| 2025-07-02 | 79.52 | 80.28 | 78.10 | 78.50 | 1.9M |
| 2025-07-01 | 79.95 | 81.19 | 78.80 | 80.10 | 2.4M |
| 2025-06-30 | 80.01 | 82.50 | 78.80 | 80.75 | 3.8M |
| 2025-06-27 | 78.87 | 82.10 | 77.70 | 79.30 | 4.2M |
| 2025-06-26 | 79.60 | 80.01 | 77.52 | 77.85 | 2.7M |
| 2025-06-25 | 80.10 | 80.12 | 77.83 | 79.34 | 2.4M |
| 2025-06-24 | 80.00 | 80.30 | 77.61 | 78.88 | 3.0M |
| 2025-06-23 | 72.66 | 79.79 | 72.50 | 78.89 | 5.6M |
| 2025-06-20 | 73.00 | 74.70 | 71.51 | 73.26 | 2.0M |
| 2025-06-19 | 74.90 | 75.63 | 72.20 | 72.89 | 2.2M |
| 2025-06-18 | 73.78 | 75.33 | 72.41 | 75.24 | 2.6M |
| 2025-06-17 | 75.70 | 76.28 | 73.49 | 73.93 | 2.5M |
| 2025-06-16 | 69.50 | 75.88 | 69.20 | 75.79 | 5.5M |
| 2025-06-13 | 71.29 | 72.11 | 69.30 | 69.73 | 3.1M |
| 2025-06-12 | 73.19 | 75.30 | 71.00 | 71.99 | 3.3M |
| 2025-06-11 | 73.90 | 74.48 | 72.72 | 73.11 | 1.6M |
| 2025-06-10 | 75.61 | 75.99 | 72.86 | 73.90 | 2.7M |
| 2025-06-09 | 75.25 | 77.87 | 75.09 | 75.70 | 3.3M |
| 2025-06-06 | 74.70 | 75.88 | 74.01 | 75.63 | 3.1M |
| 2025-06-05 | 70.71 | 75.88 | 69.93 | 75.30 | 5.1M |
| 2025-06-04 | 68.20 | 72.40 | 68.19 | 70.67 | 3.5M |
| 2025-06-03 | 67.65 | 69.27 | 67.40 | 68.05 | 1.6M |
| 2025-05-30 | 70.39 | 70.98 | 67.68 | 68.43 | 2.5M |
| 2025-05-29 | 70.45 | 72.64 | 70.40 | 70.85 | 3.0M |
| 2025-05-28 | 69.36 | 72.80 | 69.00 | 71.00 | 3.5M |
| 2025-05-27 | 68.50 | 71.94 | 66.67 | 69.46 | 4.3M |
| 2025-05-26 | 66.00 | 69.38 | 65.95 | 69.29 | 2.4M |
| 2025-05-23 | 65.91 | 68.68 | 65.51 | 66.09 | 2.2M |
| 2025-05-22 | 67.00 | 68.20 | 65.81 | 65.91 | 1.6M |
| 2025-05-21 | 68.30 | 68.35 | 66.71 | 67.32 | 1.3M |
| 2025-05-20 | 67.78 | 69.00 | 67.38 | 68.50 | 1.4M |
| 2025-05-19 | 68.73 | 68.93 | 66.80 | 67.98 | 1.5M |
| 2025-05-16 | 67.17 | 70.19 | 67.17 | 68.74 | 2.1M |
| 2025-05-15 | 69.21 | 69.49 | 67.05 | 67.30 | 1.7M |
| 2025-05-14 | 71.81 | 72.20 | 69.31 | 69.63 | 2.2M |
| 2025-05-13 | 70.36 | 72.10 | 68.41 | 71.83 | 3.3M |
| 2025-05-12 | 71.08 | 72.06 | 69.43 | 70.10 | 2.5M |
| 2025-05-09 | 70.59 | 71.50 | 69.00 | 70.06 | 3.2M |
| 2025-05-08 | 67.28 | 71.11 | 67.00 | 69.94 | 2.6M |
| 2025-05-07 | 68.58 | 69.65 | 66.90 | 67.95 | 2.6M |
| 2025-05-06 | 65.80 | 68.60 | 65.30 | 67.77 | 2.8M |
| 2025-04-30 | 62.80 | 65.10 | 62.80 | 64.65 | 2.1M |
| 2025-04-29 | 61.61 | 63.36 | 61.61 | 62.49 | 1.3M |
| 2025-04-28 | 61.40 | 63.50 | 61.31 | 62.51 | 1.7M |
| 2025-04-25 | 61.58 | 62.86 | 61.04 | 62.39 | 1.4M |
| 2025-04-24 | 64.00 | 64.33 | 61.66 | 62.01 | 2.5M |
| 2025-04-23 | 65.30 | 65.60 | 64.39 | 64.67 | 1.7M |
| 2025-04-22 | 65.40 | 65.40 | 64.00 | 64.31 | 1.3M |
| 2025-04-21 | 63.60 | 65.36 | 63.26 | 65.26 | 1.3M |
| 2025-04-18 | 64.90 | 65.45 | 63.37 | 63.84 | 1.1M |
| 2025-04-17 | 63.40 | 66.24 | 63.33 | 64.70 | 1.7M |
| 2025-04-16 | 65.10 | 66.22 | 62.99 | 64.13 | 1.8M |
| 2025-04-15 | 66.00 | 67.08 | 64.66 | 65.65 | 1.7M |
| 2025-04-14 | 66.26 | 67.75 | 66.12 | 66.40 | 2.5M |
| 2025-04-11 | 62.51 | 66.69 | 62.17 | 65.28 | 3.3M |
| 2025-04-10 | 64.00 | 65.88 | 63.00 | 63.16 | 3.6M |
| 2025-04-09 | 58.16 | 62.54 | 55.50 | 61.45 | 4.0M |
| 2025-04-08 | 60.12 | 63.87 | 58.26 | 60.25 | 4.2M |
| 2025-04-07 | 68.48 | 70.01 | 59.06 | 59.73 | 4.8M |
| 2025-04-03 | 73.81 | 76.51 | 72.82 | 73.82 | 2.3M |
| 2025-04-02 | 77.98 | 79.32 | 75.38 | 75.75 | 2.3M |
| 2025-04-01 | 75.50 | 77.15 | 74.60 | 75.55 | 2.1M |
| 2025-03-31 | 74.62 | 76.48 | 73.18 | 74.99 | 2.6M |
| 2025-03-28 | 78.01 | 80.07 | 74.76 | 75.00 | 2.5M |
| 2025-03-27 | 76.91 | 80.79 | 75.66 | 78.37 | 2.9M |
| 2025-03-26 | 80.33 | 81.88 | 76.74 | 77.77 | 3.7M |
| 2025-03-25 | 81.10 | 83.49 | 80.45 | 81.00 | 2.5M |
| 2025-03-24 | 83.22 | 84.07 | 78.61 | 81.26 | 3.9M |
| 2025-03-21 | 87.51 | 88.35 | 83.91 | 84.01 | 3.9M |
| 2025-03-20 | 86.01 | 93.00 | 86.01 | 88.42 | 6.9M |
| 2025-03-19 | 88.99 | 91.90 | 85.04 | 85.38 | 5.5M |
| 2025-03-18 | 88.87 | 92.66 | 87.31 | 89.49 | 6.4M |
| 2025-03-17 | 81.76 | 88.19 | 80.22 | 87.09 | 5.7M |
| 2025-03-14 | 78.01 | 84.00 | 77.21 | 81.70 | 4.4M |
| 2025-03-13 | 79.59 | 80.89 | 77.20 | 79.01 | 4.7M |
| 2025-03-12 | 90.50 | 91.40 | 80.10 | 80.31 | 7.9M |
| 2025-03-11 | 80.00 | 83.80 | 79.80 | 83.10 | 5.9M |
| 2025-03-10 | 78.00 | 84.25 | 77.66 | 83.11 | 9.8M |
| 2025-03-07 | 71.40 | 77.20 | 71.23 | 77.01 | 7.5M |
| 2025-03-06 | 71.92 | 74.50 | 71.02 | 72.55 | 2.8M |
| 2025-03-05 | 70.28 | 73.83 | 69.90 | 71.70 | 2.6M |
| 2025-03-04 | 67.67 | 71.16 | 67.03 | 70.88 | 2.6M |
| 2025-03-03 | 67.50 | 70.58 | 66.66 | 68.23 | 2.8M |
| 2025-02-28 | 72.80 | 73.29 | 67.00 | 67.50 | 4.3M |
| 2025-02-27 | 76.00 | 76.49 | 71.78 | 73.70 | 4.4M |
| 2025-02-26 | 76.35 | 76.87 | 74.70 | 76.16 | 3.2M |
| 2025-02-25 | 72.01 | 77.79 | 72.01 | 76.13 | 4.9M |
| 2025-02-24 | 74.79 | 75.33 | 72.79 | 73.58 | 3.8M |
| 2025-02-21 | 75.00 | 76.97 | 74.50 | 75.58 | 4.1M |
| 2025-02-20 | 75.00 | 75.87 | 73.82 | 74.70 | 3.0M |
| 2025-02-19 | 71.94 | 76.01 | 71.94 | 74.01 | 3.4M |
| 2025-02-18 | 74.55 | 76.72 | 71.81 | 72.11 | 4.2M |
| 2025-02-17 | 74.11 | 75.54 | 73.01 | 74.53 | 3.3M |
| 2025-02-14 | 73.78 | 75.15 | 72.61 | 73.50 | 3.2M |
| 2025-02-13 | 78.27 | 78.34 | 73.62 | 73.79 | 5.5M |
| 2025-02-12 | 79.00 | 80.35 | 76.13 | 78.29 | 6.8M |
| 2025-02-11 | 74.00 | 86.00 | 72.72 | 80.15 | 8.8M |
| 2025-02-10 | 73.01 | 74.60 | 72.56 | 74.31 | 4.0M |
| 2025-02-07 | 74.01 | 75.30 | 71.51 | 73.64 | 6.6M |
| 2025-02-06 | 66.02 | 72.36 | 66.02 | 71.58 | 5.3M |
| 2025-02-05 | 65.59 | 67.79 | 64.21 | 67.01 | 3.5M |
| 2025-01-27 | 65.80 | 68.11 | 64.65 | 64.65 | 3.7M |
| 2025-01-24 | 62.30 | 67.11 | 62.22 | 66.08 | 5.3M |
| 2025-01-23 | 65.00 | 66.50 | 61.61 | 61.61 | 3.8M |
| 2025-01-22 | 65.50 | 67.19 | 63.58 | 64.41 | 3.6M |
| 2025-01-21 | 63.96 | 67.31 | 63.45 | 66.69 | 4.2M |
| 2025-01-20 | 64.11 | 64.79 | 62.69 | 63.27 | 2.0M |
| 2025-01-17 | 63.85 | 65.07 | 62.70 | 63.50 | 3.0M |
| 2025-01-16 | 62.55 | 66.02 | 61.09 | 64.31 | 4.6M |
| 2025-01-15 | 63.25 | 63.46 | 61.66 | 62.00 | 2.2M |
| 2025-01-14 | 61.00 | 63.47 | 60.48 | 63.45 | 2.8M |
| 2025-01-13 | 57.00 | 62.30 | 56.14 | 61.07 | 3.9M |
| 2025-01-10 | 59.25 | 61.60 | 57.61 | 57.76 | 2.7M |
| 2025-01-09 | 60.06 | 63.20 | 59.52 | 59.95 | 3.0M |
| 2025-01-08 | 60.41 | 62.39 | 58.03 | 61.17 | 3.1M |
| 2025-01-07 | 57.50 | 61.21 | 57.46 | 61.02 | 3.1M |
| 2025-01-06 | 65.00 | 65.25 | 58.02 | 58.20 | 5.2M |
| 2025-01-03 | 65.11 | 68.55 | 63.51 | 66.06 | 5.3M |
| 2025-01-02 | 64.00 | 66.66 | 61.49 | 63.60 | 3.7M |