103.60
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 109.81 | 113.66 | 109.36 | 113.66 | 1,527.9K |
| 09:35 | 113.55 | 116.65 | 113.04 | 115.09 | 2,349.8K |
| 09:40 | 115.09 | 119.17 | 114.12 | 118.26 | 2,762.8K |
| 09:45 | 118.30 | 120.02 | 117.46 | 120.02 | 1,984.2K |
| 09:50 | 120.05 | 125.17 | 118.50 | 125.17 | 2,447.4K |
| 09:55 | 125.30 | 126.20 | 121.51 | 121.51 | 2,304.3K |
| 10:00 | 121.49 | 122.53 | 121.15 | 121.16 | 658.1K |
| 10:05 | 121.18 | 122.30 | 121.03 | 121.04 | 533.6K |
| 10:10 | 121.08 | 121.08 | 120.00 | 120.36 | 606.2K |
| 10:15 | 120.30 | 120.30 | 118.80 | 119.08 | 607.2K |
| 10:20 | 119.10 | 120.21 | 118.94 | 119.44 | 372.0K |
| 10:25 | 119.00 | 119.97 | 118.75 | 119.95 | 339.1K |
| 10:30 | 119.97 | 121.21 | 119.70 | 120.79 | 312.2K |
| 10:35 | 120.80 | 120.80 | 119.50 | 119.93 | 177.4K |
| 10:40 | 119.96 | 120.56 | 119.88 | 119.95 | 125.7K |
| 10:45 | 119.95 | 120.00 | 118.95 | 119.37 | 195.6K |
| 10:50 | 119.22 | 119.22 | 118.30 | 118.35 | 268.9K |
| 10:55 | 118.35 | 118.46 | 118.17 | 118.19 | 175.8K |
| 11:00 | 118.22 | 118.50 | 118.17 | 118.46 | 112.4K |
| 11:05 | 118.40 | 118.55 | 118.35 | 118.44 | 108.5K |
| 11:10 | 118.41 | 118.42 | 118.16 | 118.37 | 132.5K |
| 11:15 | 118.37 | 119.54 | 118.36 | 119.45 | 116.7K |
| 11:20 | 119.39 | 119.48 | 118.90 | 118.99 | 82.0K |
| 11:25 | 118.99 | 119.02 | 118.50 | 118.55 | 85.9K |
| 13:00 | 118.58 | 119.45 | 118.58 | 118.60 | 106.7K |
| 13:05 | 118.57 | 118.99 | 118.55 | 118.72 | 79.6K |
| 13:10 | 118.70 | 118.70 | 118.15 | 118.15 | 139.1K |
| 13:15 | 118.16 | 118.16 | 117.49 | 117.80 | 256.3K |
| 13:20 | 117.80 | 118.11 | 117.78 | 117.78 | 102.8K |
| 13:25 | 117.78 | 117.86 | 117.64 | 117.84 | 91.8K |
| 13:30 | 118.00 | 118.00 | 117.11 | 117.11 | 142.0K |
| 13:35 | 117.08 | 118.00 | 117.08 | 118.00 | 163.9K |
| 13:40 | 118.02 | 118.77 | 117.99 | 118.11 | 121.9K |
| 13:45 | 118.12 | 118.12 | 117.88 | 117.91 | 92.6K |
| 13:50 | 117.91 | 118.34 | 117.80 | 118.19 | 124.0K |
| 13:55 | 118.19 | 118.37 | 118.00 | 118.37 | 62.8K |
| 14:00 | 118.40 | 119.49 | 118.40 | 119.43 | 175.6K |
| 14:05 | 119.73 | 119.98 | 118.58 | 118.60 | 192.5K |
| 14:10 | 118.60 | 118.62 | 118.08 | 118.38 | 108.1K |
| 14:15 | 118.30 | 119.28 | 118.30 | 119.28 | 120.0K |
| 14:20 | 119.29 | 119.40 | 118.92 | 119.40 | 189.4K |
| 14:25 | 119.49 | 120.04 | 118.62 | 118.67 | 361.2K |
| 14:30 | 118.67 | 118.75 | 118.36 | 118.40 | 224.9K |
| 14:35 | 118.42 | 118.85 | 118.39 | 118.46 | 177.5K |
| 14:40 | 118.45 | 119.45 | 118.45 | 119.17 | 207.7K |
| 14:45 | 119.16 | 119.86 | 118.88 | 119.86 | 295.5K |
| 14:50 | 119.87 | 121.90 | 119.40 | 121.90 | 787.5K |
| 14:55 | 121.91 | 122.12 | 121.50 | 121.57 | 512.8K |
| 15:40 | 121.57 | 121.57 | 121.57 | 121.57 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 118.11 | 119.00 | 103.59 | 103.60 | 21.2M |
| 2025-09-25 | 110.00 | 126.34 | 108.50 | 121.57 | 23.6M |
| 2025-09-24 | 107.90 | 116.00 | 107.20 | 111.15 | 14.2M |
| 2025-09-23 | 108.11 | 111.31 | 105.51 | 108.64 | 10.4M |
| 2025-09-22 | 108.00 | 110.62 | 107.50 | 109.45 | 6.9M |
| 2025-09-19 | 109.67 | 111.85 | 107.29 | 107.99 | 10.1M |
| 2025-09-18 | 112.02 | 116.00 | 109.60 | 111.40 | 12.8M |
| 2025-09-17 | 116.89 | 117.76 | 111.55 | 111.91 | 13.3M |
| 2025-09-16 | 118.80 | 120.80 | 114.55 | 117.06 | 15.1M |
| 2025-09-15 | 120.00 | 126.50 | 118.09 | 120.60 | 17.2M |
| 2025-09-12 | 114.10 | 125.20 | 112.53 | 120.00 | 22.2M |
| 2025-09-11 | 106.68 | 115.40 | 105.02 | 114.05 | 15.5M |
| 2025-09-10 | 108.07 | 113.50 | 107.59 | 109.84 | 10.3M |
| 2025-09-09 | 113.00 | 114.27 | 105.60 | 108.18 | 13.8M |
| 2025-09-08 | 112.70 | 115.68 | 110.68 | 113.38 | 11.0M |
| 2025-09-05 | 113.42 | 114.17 | 109.26 | 113.37 | 13.0M |
| 2025-09-04 | 118.00 | 118.78 | 110.51 | 112.87 | 15.4M |
| 2025-09-03 | 118.47 | 122.20 | 115.40 | 119.29 | 16.5M |
| 2025-09-02 | 134.00 | 136.50 | 116.04 | 119.90 | 23.0M |
| 2025-09-01 | 130.32 | 138.36 | 127.00 | 131.55 | 15.9M |
| 2025-08-29 | 131.20 | 141.50 | 130.02 | 134.61 | 15.7M |
| 2025-08-28 | 124.51 | 133.49 | 122.80 | 131.39 | 17.2M |
| 2025-08-27 | 136.10 | 141.80 | 124.00 | 124.55 | 20.3M |
| 2025-08-26 | 147.20 | 156.22 | 136.99 | 138.88 | 17.8M |
| 2025-08-25 | 134.55 | 155.66 | 133.28 | 151.95 | 19.9M |
| 2025-08-22 | 137.00 | 142.10 | 129.01 | 138.50 | 17.2M |
| 2025-08-21 | 146.00 | 152.99 | 132.03 | 135.90 | 20.9M |
| 2025-08-20 | 159.92 | 159.92 | 146.66 | 146.90 | 17.1M |
| 2025-08-19 | 170.39 | 188.93 | 156.30 | 160.88 | 19.2M |
| 2025-08-18 | 159.80 | 175.49 | 157.88 | 172.22 | 15.1M |
| 2025-08-15 | 150.90 | 171.66 | 141.00 | 167.24 | 17.2M |
| 2025-08-14 | 134.00 | 150.20 | 133.80 | 145.59 | 14.0M |
| 2025-08-13 | 135.00 | 137.30 | 128.02 | 136.85 | 13.3M |
| 2025-08-12 | 130.90 | 138.50 | 128.01 | 135.21 | 13.0M |
| 2025-08-11 | 121.00 | 134.53 | 119.32 | 132.81 | 16.1M |
| 2025-08-08 | 116.00 | 124.40 | 109.13 | 118.90 | 13.6M |
| 2025-08-07 | 115.00 | 128.11 | 115.00 | 116.53 | 17.1M |
| 2025-08-06 | 118.90 | 124.66 | 114.90 | 115.45 | 13.0M |
| 2025-08-05 | 119.50 | 124.50 | 113.00 | 123.55 | 16.3M |
| 2025-08-04 | 101.65 | 122.06 | 98.82 | 120.90 | 18.9M |
| 2025-08-01 | 110.00 | 115.13 | 101.00 | 102.30 | 19.5M |
| 2025-07-31 | 99.47 | 116.40 | 99.00 | 114.50 | 22.0M |
| 2025-07-30 | 90.10 | 98.00 | 88.32 | 97.00 | 17.5M |
| 2025-07-29 | 84.66 | 98.80 | 84.00 | 92.22 | 20.8M |
| 2025-07-28 | 77.50 | 88.88 | 76.89 | 85.25 | 18.7M |
| 2025-07-25 | 73.20 | 77.49 | 73.00 | 74.99 | 16.6M |
| 2025-07-24 | 73.00 | 74.50 | 70.18 | 73.20 | 14.2M |
| 2025-07-23 | 67.43 | 73.79 | 67.43 | 72.70 | 16.2M |
| 2025-07-22 | 71.60 | 77.61 | 69.33 | 69.42 | 17.5M |
| 2025-07-21 | 68.50 | 76.57 | 67.40 | 73.47 | 18.9M |
| 2025-07-18 | 70.00 | 71.20 | 66.82 | 70.20 | 18.9M |
| 2025-07-17 | 70.40 | 71.75 | 68.60 | 71.57 | 23.6M |
| 2025-07-16 | 65.54 | 77.09 | 64.20 | 74.87 | 33.0M |
| 2025-07-15 | 63.84 | 64.77 | 60.50 | 64.24 | 22.3M |
| 2025-07-14 | 62.51 | 66.55 | 61.40 | 62.51 | 28.9M |
| 2025-07-11 | 60.70 | 65.19 | 59.02 | 62.00 | 28.9M |
| 2025-07-10 | 57.01 | 60.06 | 55.79 | 57.80 | 22.3M |
| 2025-07-09 | 63.02 | 63.50 | 57.29 | 58.32 | 27.6M |
| 2025-07-08 | 57.01 | 63.70 | 55.86 | 60.22 | 28.7M |
| 2025-07-07 | 54.51 | 60.20 | 54.00 | 55.89 | 39.9M |
| 2025-07-04 | 45.00 | 51.34 | 44.01 | 51.34 | 35.7M |
| 2025-07-03 | 36.00 | 42.78 | 35.66 | 42.78 | 20.0M |
| 2025-07-02 | 36.21 | 36.90 | 35.34 | 35.65 | 6.5M |
| 2025-07-01 | 35.73 | 37.12 | 35.20 | 36.64 | 10.5M |
| 2025-06-30 | 35.52 | 36.58 | 35.00 | 35.90 | 9.0M |
| 2025-06-27 | 33.50 | 35.24 | 33.23 | 34.54 | 9.6M |
| 2025-06-26 | 33.86 | 34.20 | 33.08 | 33.44 | 6.3M |
| 2025-06-25 | 34.20 | 34.99 | 33.66 | 34.09 | 7.6M |
| 2025-06-24 | 34.20 | 34.59 | 33.77 | 33.97 | 8.8M |
| 2025-06-23 | 32.88 | 34.66 | 32.85 | 34.19 | 10.1M |
| 2025-06-20 | 33.01 | 34.12 | 32.52 | 33.58 | 12.5M |
| 2025-06-19 | 36.92 | 37.40 | 33.28 | 33.30 | 20.2M |
| 2025-06-18 | 38.70 | 40.52 | 37.45 | 37.55 | 25.6M |
| 2025-06-17 | 42.51 | 46.24 | 40.53 | 43.01 | 35.8M |
| 2025-06-16 | 36.80 | 40.87 | 36.50 | 38.53 | 25.8M |
| 2025-06-13 | 35.80 | 36.25 | 33.93 | 34.06 | 7.5M |
| 2025-06-12 | 35.49 | 36.25 | 35.18 | 35.99 | 7.0M |
| 2025-06-11 | 36.50 | 36.80 | 35.25 | 35.66 | 7.8M |
| 2025-06-10 | 35.01 | 38.82 | 34.90 | 36.86 | 16.4M |
| 2025-06-09 | 33.33 | 36.20 | 33.27 | 35.40 | 13.8M |
| 2025-06-06 | 32.80 | 33.86 | 32.28 | 33.50 | 7.7M |
| 2025-06-05 | 35.40 | 35.88 | 32.68 | 32.98 | 11.7M |
| 2025-06-04 | 34.79 | 36.18 | 34.39 | 35.58 | 13.8M |
| 2025-06-03 | 30.75 | 36.18 | 30.74 | 35.14 | 18.6M |
| 2025-05-30 | 29.85 | 32.87 | 29.85 | 31.45 | 11.4M |
| 2025-05-29 | 28.10 | 30.28 | 28.03 | 29.99 | 7.1M |
| 2025-05-28 | 29.10 | 29.43 | 28.12 | 28.25 | 3.9M |
| 2025-05-27 | 28.52 | 29.44 | 28.43 | 29.42 | 4.2M |
| 2025-05-26 | 29.60 | 29.79 | 28.50 | 28.64 | 3.9M |
| 2025-05-23 | 29.79 | 30.45 | 29.26 | 29.57 | 4.5M |
| 2025-05-22 | 29.41 | 30.97 | 28.81 | 29.37 | 4.8M |
| 2025-05-21 | 29.57 | 30.09 | 29.30 | 29.30 | 3.6M |
| 2025-05-20 | 29.43 | 30.28 | 29.23 | 29.51 | 4.0M |
| 2025-05-19 | 29.99 | 30.28 | 29.01 | 29.43 | 4.7M |
| 2025-05-16 | 30.41 | 31.18 | 30.04 | 30.28 | 5.5M |
| 2025-05-15 | 32.01 | 33.13 | 30.80 | 31.02 | 8.8M |
| 2025-05-14 | 30.71 | 31.16 | 30.35 | 30.52 | 2.4M |
| 2025-05-13 | 30.80 | 31.71 | 30.50 | 30.71 | 2.7M |
| 2025-05-12 | 30.84 | 31.06 | 30.18 | 30.36 | 2.4M |
| 2025-05-09 | 31.17 | 32.12 | 30.81 | 30.85 | 2.6M |
| 2025-05-08 | 30.60 | 31.47 | 30.48 | 31.19 | 2.8M |
| 2025-05-07 | 30.66 | 31.19 | 30.50 | 30.67 | 2.6M |
| 2025-05-06 | 30.11 | 30.64 | 29.93 | 30.53 | 2.2M |
| 2025-04-30 | 29.39 | 30.20 | 29.39 | 30.05 | 2.0M |
| 2025-04-29 | 29.54 | 29.88 | 29.18 | 29.39 | 2.2M |
| 2025-04-28 | 29.62 | 30.11 | 29.15 | 29.79 | 2.3M |
| 2025-04-25 | 32.65 | 32.78 | 29.85 | 30.11 | 6.5M |
| 2025-04-24 | 31.66 | 32.25 | 31.38 | 32.11 | 3.8M |
| 2025-04-23 | 31.55 | 32.08 | 31.26 | 31.74 | 3.7M |
| 2025-04-22 | 30.50 | 32.10 | 30.46 | 31.50 | 4.7M |
| 2025-04-21 | 29.68 | 31.19 | 29.30 | 30.62 | 3.5M |
| 2025-04-18 | 30.24 | 30.72 | 29.48 | 29.68 | 2.5M |
| 2025-04-17 | 30.30 | 31.30 | 30.22 | 30.28 | 2.9M |
| 2025-04-16 | 31.24 | 31.42 | 29.56 | 30.40 | 4.2M |
| 2025-04-15 | 31.80 | 32.32 | 31.00 | 31.29 | 4.7M |
| 2025-04-14 | 29.40 | 33.21 | 29.30 | 31.63 | 8.4M |
| 2025-04-11 | 28.76 | 29.25 | 28.25 | 28.90 | 4.4M |
| 2025-04-10 | 27.61 | 28.97 | 27.61 | 28.76 | 4.8M |
| 2025-04-09 | 26.60 | 27.34 | 24.44 | 27.18 | 6.5M |
| 2025-04-08 | 25.64 | 27.38 | 25.64 | 26.64 | 4.2M |
| 2025-04-07 | 29.93 | 30.48 | 25.64 | 25.64 | 7.0M |
| 2025-04-03 | 32.60 | 33.64 | 32.00 | 32.05 | 3.9M |
| 2025-04-02 | 34.07 | 34.39 | 33.50 | 33.63 | 2.7M |
| 2025-04-01 | 32.84 | 34.95 | 32.51 | 34.44 | 6.0M |
| 2025-03-31 | 32.90 | 33.27 | 32.00 | 32.51 | 2.7M |
| 2025-03-28 | 33.22 | 34.50 | 33.00 | 33.00 | 3.7M |
| 2025-03-27 | 32.40 | 33.40 | 31.40 | 33.13 | 3.9M |
| 2025-03-26 | 32.12 | 32.66 | 32.03 | 32.30 | 2.8M |
| 2025-03-25 | 33.60 | 33.73 | 32.08 | 32.29 | 2.9M |
| 2025-03-24 | 34.50 | 34.99 | 32.72 | 33.50 | 3.8M |
| 2025-03-21 | 36.53 | 36.80 | 34.57 | 34.58 | 4.3M |
| 2025-03-20 | 36.00 | 36.49 | 35.81 | 36.46 | 2.3M |
| 2025-03-19 | 36.70 | 37.70 | 35.74 | 36.20 | 4.2M |
| 2025-03-18 | 36.80 | 37.15 | 36.20 | 36.83 | 3.7M |
| 2025-03-17 | 37.25 | 37.90 | 36.52 | 36.52 | 3.7M |
| 2025-03-14 | 36.95 | 37.95 | 36.66 | 37.25 | 4.5M |
| 2025-03-13 | 39.00 | 39.13 | 36.51 | 36.70 | 4.6M |
| 2025-03-12 | 39.06 | 40.66 | 38.83 | 38.93 | 4.9M |
| 2025-03-11 | 39.95 | 40.10 | 37.77 | 39.06 | 7.8M |
| 2025-03-10 | 36.50 | 41.20 | 36.50 | 40.47 | 12.7M |
| 2025-03-07 | 34.58 | 36.47 | 34.30 | 36.41 | 8.2M |
| 2025-03-06 | 33.90 | 35.15 | 33.76 | 34.78 | 5.5M |
| 2025-03-05 | 33.68 | 34.66 | 33.18 | 33.94 | 3.7M |
| 2025-03-04 | 33.35 | 34.25 | 32.91 | 33.69 | 2.7M |
| 2025-03-03 | 32.58 | 33.73 | 32.30 | 33.32 | 3.2M |
| 2025-02-28 | 34.43 | 34.43 | 32.40 | 32.46 | 4.0M |
| 2025-02-27 | 33.86 | 35.68 | 33.60 | 34.76 | 5.8M |
| 2025-02-26 | 34.18 | 34.84 | 33.25 | 33.82 | 4.0M |
| 2025-02-25 | 34.38 | 34.52 | 33.47 | 33.85 | 4.3M |
| 2025-02-24 | 32.58 | 35.01 | 32.18 | 34.85 | 8.2M |
| 2025-02-21 | 31.19 | 33.48 | 31.19 | 32.77 | 6.5M |
| 2025-02-20 | 30.89 | 31.74 | 30.89 | 31.44 | 2.8M |
| 2025-02-19 | 31.30 | 31.40 | 30.59 | 31.04 | 3.4M |
| 2025-02-18 | 30.92 | 32.69 | 30.48 | 31.29 | 4.6M |
| 2025-02-17 | 31.92 | 32.00 | 30.68 | 31.00 | 4.4M |
| 2025-02-14 | 31.38 | 32.97 | 31.38 | 31.84 | 3.6M |
| 2025-02-13 | 32.10 | 32.50 | 31.47 | 31.48 | 2.6M |
| 2025-02-12 | 31.71 | 32.17 | 31.58 | 32.06 | 2.7M |
| 2025-02-11 | 33.32 | 33.32 | 31.58 | 31.85 | 5.5M |
| 2025-02-10 | 33.91 | 33.97 | 33.00 | 33.32 | 4.4M |
| 2025-02-07 | 33.10 | 34.30 | 33.01 | 33.87 | 3.8M |
| 2025-02-06 | 32.80 | 33.56 | 32.61 | 33.31 | 3.2M |
| 2025-02-05 | 33.03 | 33.80 | 32.72 | 33.05 | 3.0M |
| 2025-01-27 | 34.15 | 34.75 | 32.60 | 33.03 | 3.9M |
| 2025-01-24 | 34.50 | 35.40 | 34.46 | 34.55 | 3.7M |
| 2025-01-23 | 36.05 | 36.48 | 34.48 | 34.48 | 5.2M |
| 2025-01-22 | 35.66 | 36.18 | 34.76 | 35.16 | 5.1M |
| 2025-01-21 | 35.51 | 36.47 | 35.00 | 36.40 | 5.6M |
| 2025-01-20 | 35.00 | 36.57 | 34.41 | 35.86 | 6.9M |
| 2025-01-17 | 33.03 | 35.28 | 32.98 | 35.15 | 7.9M |
| 2025-01-16 | 32.33 | 33.45 | 32.23 | 33.32 | 3.7M |
| 2025-01-15 | 33.10 | 33.25 | 32.02 | 32.38 | 3.1M |
| 2025-01-14 | 32.00 | 33.40 | 31.93 | 33.35 | 4.9M |
| 2025-01-13 | 32.04 | 32.81 | 31.33 | 31.89 | 3.8M |
| 2025-01-10 | 33.81 | 34.89 | 32.17 | 32.23 | 6.2M |
| 2025-01-09 | 33.92 | 35.11 | 33.80 | 34.20 | 6.6M |
| 2025-01-08 | 33.47 | 34.69 | 32.92 | 34.50 | 8.9M |
| 2025-01-07 | 30.60 | 33.50 | 30.19 | 33.45 | 9.5M |
| 2025-01-06 | 30.00 | 32.84 | 28.99 | 31.19 | 6.2M |
| 2025-01-03 | 31.49 | 31.76 | 29.80 | 29.93 | 5.2M |
| 2025-01-02 | 33.32 | 34.30 | 30.56 | 31.25 | 6.0M |