214.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 216.00 | 216.00 | 216.00 | 216.00 | 23.7K |
| 09:05 | 216.00 | 216.00 | 212.00 | 212.00 | 6.6K |
| 09:15 | 212.00 | 218.00 | 212.00 | 218.00 | 0.8K |
| 09:20 | 216.00 | 216.00 | 216.00 | 216.00 | 4.2K |
| 09:25 | 216.00 | 216.00 | 216.00 | 216.00 | 0.1K |
| 09:35 | 216.00 | 216.00 | 216.00 | 216.00 | 14.0K |
| 09:45 | 216.00 | 216.00 | 216.00 | 216.00 | 30.0K |
| 09:50 | 216.00 | 218.00 | 216.00 | 218.00 | 44.0K |
| 10:00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.9K |
| 10:05 | 216.00 | 216.00 | 214.00 | 214.00 | 0.5K |
| 10:15 | 214.00 | 214.00 | 214.00 | 214.00 | 0.5K |
| 10:20 | 214.00 | 214.00 | 214.00 | 214.00 | 1.1K |
| 10:25 | 214.00 | 216.00 | 214.00 | 216.00 | 1.0K |
| 10:30 | 214.00 | 214.00 | 214.00 | 214.00 | 25.0K |
| 10:40 | 214.00 | 216.00 | 214.00 | 216.00 | 17.0K |
| 10:45 | 216.00 | 218.00 | 216.00 | 218.00 | 6.0K |
| 10:50 | 218.00 | 218.00 | 214.00 | 214.00 | 1.1K |
| 11:20 | 218.00 | 218.00 | 218.00 | 218.00 | 0.1K |
| 11:25 | 214.00 | 214.00 | 214.00 | 214.00 | 20.0K |
| 14:00 | 214.00 | 214.00 | 214.00 | 214.00 | 28.9K |
| 14:05 | 214.00 | 216.00 | 214.00 | 216.00 | 141.8K |
| 14:10 | 216.00 | 216.00 | 216.00 | 216.00 | 20.0K |
| 14:15 | 216.00 | 216.00 | 216.00 | 216.00 | 5.0K |
| 14:20 | 216.00 | 216.00 | 216.00 | 216.00 | 3.0K |
| 14:35 | 214.00 | 214.00 | 214.00 | 214.00 | 47.4K |
| 14:40 | 214.00 | 216.00 | 214.00 | 216.00 | 12.7K |
| 14:45 | 214.00 | 214.00 | 214.00 | 214.00 | 25.0K |
| 14:55 | 214.00 | 214.00 | 214.00 | 214.00 | 0.7K |
| 15:05 | 214.00 | 214.00 | 214.00 | 214.00 | 1.0K |
| 15:10 | 214.00 | 214.00 | 214.00 | 214.00 | 30.0K |
| 15:40 | 216.00 | 216.00 | 214.00 | 214.00 | 20.1K |
| 15:45 | 214.00 | 216.00 | 214.00 | 216.00 | 9.2K |
| 16:00 | 212.00 | 212.00 | 212.00 | 212.00 | 22.9K |
| 16:35 | 212.00 | 212.00 | 212.00 | 212.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 214.00 | 220.00 | 210.00 | 214.00 | 0.8M |
| 2025-09-30 | 214.00 | 226.00 | 210.00 | 210.00 | 2.0M |
| 2025-09-29 | 220.00 | 230.00 | 210.00 | 214.00 | 2.1M |
| 2025-09-26 | 216.00 | 218.00 | 212.00 | 212.00 | 0.6M |
| 2025-09-25 | 220.00 | 222.00 | 212.00 | 216.00 | 0.7M |
| 2025-09-24 | 220.00 | 220.00 | 210.00 | 216.00 | 0.6M |
| 2025-09-23 | 204.00 | 220.00 | 198.00 | 214.00 | 2.6M |
| 2025-09-22 | 199.00 | 212.00 | 197.00 | 206.00 | 1.2M |
| 2025-09-19 | 204.00 | 204.00 | 199.00 | 199.00 | 0.2M |
| 2025-09-18 | 204.00 | 206.00 | 197.00 | 200.00 | 1.2M |
| 2025-09-17 | 204.00 | 210.00 | 200.00 | 200.00 | 0.6M |
| 2025-09-16 | 212.00 | 214.00 | 200.00 | 204.00 | 2.0M |
| 2025-09-15 | 214.00 | 216.00 | 206.00 | 212.00 | 1.9M |
| 2025-09-12 | 190.00 | 252.00 | 188.00 | 214.00 | 31.0M |
| 2025-09-11 | 189.00 | 189.00 | 185.00 | 187.00 | 0.4M |
| 2025-09-10 | 197.00 | 197.00 | 185.00 | 189.00 | 0.8M |
| 2025-09-09 | 197.00 | 206.00 | 195.00 | 195.00 | 0.7M |
| 2025-09-08 | 197.00 | 202.00 | 191.00 | 197.00 | 0.4M |
| 2025-09-04 | 197.00 | 200.00 | 191.00 | 197.00 | 0.2M |
| 2025-09-03 | 196.00 | 202.00 | 195.00 | 196.00 | 0.2M |
| 2025-09-02 | 193.00 | 198.00 | 193.00 | 195.00 | 0.2M |
| 2025-09-01 | 190.00 | 204.00 | 181.00 | 193.00 | 0.6M |
| 2025-08-29 | 208.00 | 210.00 | 180.00 | 193.00 | 1.6M |
| 2025-08-28 | 208.00 | 210.00 | 200.00 | 208.00 | 1.0M |
| 2025-08-27 | 212.00 | 214.00 | 202.00 | 210.00 | 1.2M |
| 2025-08-26 | 224.00 | 226.00 | 208.00 | 212.00 | 2.2M |
| 2025-08-25 | 187.00 | 236.00 | 186.00 | 222.00 | 17.8M |
| 2025-08-22 | 183.00 | 186.00 | 179.00 | 185.00 | 0.2M |
| 2025-08-21 | 182.00 | 184.00 | 178.00 | 183.00 | 0.3M |
| 2025-08-20 | 182.00 | 182.00 | 178.00 | 182.00 | 0.5M |
| 2025-08-19 | 180.00 | 190.00 | 177.00 | 181.00 | 0.4M |
| 2025-08-15 | 185.00 | 185.00 | 179.00 | 180.00 | 0.3M |
| 2025-08-14 | 186.00 | 186.00 | 175.00 | 185.00 | 0.8M |
| 2025-08-13 | 185.00 | 187.00 | 182.00 | 186.00 | 0.2M |
| 2025-08-12 | 186.00 | 195.00 | 179.00 | 185.00 | 0.3M |
| 2025-08-11 | 189.00 | 191.00 | 180.00 | 187.00 | 1.1M |
| 2025-08-08 | 198.00 | 198.00 | 186.00 | 189.00 | 0.2M |
| 2025-08-07 | 191.00 | 191.00 | 186.00 | 191.00 | 0.4M |
| 2025-08-06 | 192.00 | 195.00 | 189.00 | 191.00 | 0.2M |
| 2025-08-05 | 192.00 | 195.00 | 188.00 | 192.00 | 0.3M |
| 2025-08-04 | 193.00 | 198.00 | 191.00 | 193.00 | 0.3M |
| 2025-08-01 | 204.00 | 204.00 | 193.00 | 196.00 | 0.3M |
| 2025-07-31 | 206.00 | 206.00 | 196.00 | 197.00 | 0.5M |
| 2025-07-30 | 199.00 | 206.00 | 197.00 | 199.00 | 0.5M |
| 2025-07-29 | 200.00 | 202.00 | 192.00 | 198.00 | 0.5M |
| 2025-07-28 | 198.00 | 202.00 | 197.00 | 198.00 | 0.7M |
| 2025-07-25 | 196.00 | 212.00 | 190.00 | 197.00 | 3.6M |
| 2025-07-24 | 197.00 | 198.00 | 182.00 | 190.00 | 1.2M |
| 2025-07-23 | 202.00 | 214.00 | 193.00 | 197.00 | 2.2M |
| 2025-07-22 | 188.00 | 202.00 | 186.00 | 199.00 | 1.8M |
| 2025-07-21 | 186.00 | 193.00 | 185.00 | 186.00 | 0.8M |
| 2025-07-18 | 187.00 | 197.00 | 185.00 | 186.00 | 1.1M |
| 2025-07-17 | 193.00 | 196.00 | 185.00 | 186.00 | 2.0M |
| 2025-07-16 | 184.00 | 202.00 | 184.00 | 192.00 | 6.4M |
| 2025-07-15 | 187.00 | 187.00 | 180.00 | 185.00 | 1.1M |
| 2025-07-14 | 199.00 | 199.00 | 183.00 | 190.00 | 2.0M |
| 2025-07-11 | 200.00 | 202.00 | 193.00 | 195.00 | 1.8M |
| 2025-07-10 | 208.00 | 208.00 | 197.00 | 200.00 | 1.6M |
| 2025-07-09 | 202.00 | 210.00 | 194.00 | 200.00 | 3.1M |
| 2025-07-08 | 232.00 | 232.00 | 204.00 | 204.00 | 8.0M |
| 2025-07-07 | 236.00 | 258.00 | 218.00 | 238.00 | 44.5M |
| 2025-07-04 | 166.00 | 212.00 | 164.00 | 212.00 | 34.7M |
| 2025-07-03 | 164.00 | 168.00 | 156.00 | 158.00 | 0.5M |
| 2025-07-02 | 165.00 | 165.00 | 160.00 | 164.00 | 0.1M |
| 2025-07-01 | 168.00 | 169.00 | 163.00 | 165.00 | 0.1M |
| 2025-06-30 | 158.00 | 173.00 | 158.00 | 168.00 | 0.3M |
| 2025-06-26 | 161.00 | 172.00 | 158.00 | 158.00 | 0.3M |
| 2025-06-25 | 164.00 | 168.00 | 155.00 | 161.00 | 0.2M |
| 2025-06-24 | 162.00 | 168.00 | 160.00 | 164.00 | 0.2M |
| 2025-06-23 | 167.00 | 168.00 | 160.00 | 165.00 | 0.3M |
| 2025-06-20 | 165.00 | 175.00 | 163.00 | 169.00 | 0.4M |
| 2025-06-19 | 177.00 | 177.00 | 165.00 | 165.00 | 0.5M |
| 2025-06-18 | 183.00 | 188.00 | 175.00 | 177.00 | 0.8M |
| 2025-06-17 | 181.00 | 188.00 | 180.00 | 183.00 | 0.5M |
| 2025-06-16 | 182.00 | 188.00 | 180.00 | 183.00 | 0.5M |
| 2025-06-13 | 200.00 | 202.00 | 183.00 | 184.00 | 1.1M |
| 2025-06-12 | 183.00 | 212.00 | 181.00 | 193.00 | 9.5M |
| 2025-06-11 | 186.00 | 188.00 | 181.00 | 183.00 | 0.4M |
| 2025-06-10 | 184.00 | 193.00 | 180.00 | 184.00 | 0.7M |
| 2025-06-05 | 198.00 | 198.00 | 178.00 | 180.00 | 2.1M |
| 2025-06-04 | 193.00 | 204.00 | 189.00 | 193.00 | 1.4M |
| 2025-06-03 | 199.00 | 210.00 | 185.00 | 193.00 | 3.8M |
| 2025-06-02 | 236.00 | 254.00 | 202.00 | 202.00 | 16.9M |
| 2025-05-28 | 186.00 | 236.00 | 185.00 | 236.00 | 65.4M |
| 2025-05-27 | 132.00 | 175.00 | 130.00 | 175.00 | 10.4M |
| 2025-05-26 | 130.00 | 132.00 | 128.00 | 130.00 | 0.1M |
| 2025-05-23 | 133.00 | 133.00 | 130.00 | 132.00 | 0.1M |
| 2025-05-22 | 133.00 | 133.00 | 130.00 | 132.00 | 0.1M |
| 2025-05-21 | 131.00 | 133.00 | 129.00 | 133.00 | 0.3M |
| 2025-05-20 | 130.00 | 135.00 | 127.00 | 131.00 | 0.1M |
| 2025-05-19 | 134.00 | 137.00 | 119.00 | 135.00 | 0.4M |
| 2025-05-16 | 131.00 | 143.00 | 130.00 | 134.00 | 0.2M |
| 2025-05-15 | 134.00 | 136.00 | 126.00 | 131.00 | 0.3M |
| 2025-05-14 | 134.00 | 134.00 | 123.00 | 134.00 | 0.2M |
| 2025-05-09 | 135.00 | 135.00 | 129.00 | 134.00 | 0.1M |
| 2025-05-08 | 138.00 | 138.00 | 130.00 | 135.00 | 0.2M |
| 2025-05-07 | 138.00 | 140.00 | 132.00 | 138.00 | 0.3M |
| 2025-05-06 | 141.00 | 143.00 | 137.00 | 138.00 | 0.1M |
| 2025-05-05 | 140.00 | 145.00 | 138.00 | 138.00 | 0.2M |
| 2025-05-02 | 142.00 | 142.00 | 135.00 | 140.00 | 0.4M |
| 2025-04-30 | 141.00 | 143.00 | 138.00 | 141.00 | 0.0M |
| 2025-04-29 | 140.00 | 141.00 | 139.00 | 141.00 | 0.0M |
| 2025-04-28 | 142.00 | 142.00 | 137.00 | 141.00 | 0.2M |
| 2025-04-25 | 140.00 | 142.00 | 139.00 | 142.00 | 0.2M |
| 2025-04-24 | 137.00 | 139.00 | 137.00 | 139.00 | 0.2M |
| 2025-04-23 | 134.00 | 140.00 | 132.00 | 137.00 | 0.1M |
| 2025-04-22 | 129.00 | 136.00 | 129.00 | 134.00 | 0.3M |
| 2025-04-21 | 130.00 | 130.00 | 120.00 | 128.00 | 0.1M |
| 2025-04-17 | 127.00 | 130.00 | 121.00 | 128.00 | 0.1M |
| 2025-04-16 | 125.00 | 130.00 | 125.00 | 127.00 | 0.1M |
| 2025-04-15 | 125.00 | 132.00 | 125.00 | 127.00 | 0.2M |
| 2025-04-14 | 120.00 | 132.00 | 117.00 | 125.00 | 0.1M |
| 2025-04-11 | 121.00 | 123.00 | 119.00 | 121.00 | 0.0M |
| 2025-04-10 | 123.00 | 129.00 | 118.00 | 121.00 | 0.1M |
| 2025-04-09 | 119.00 | 123.00 | 116.00 | 119.00 | 0.0M |
| 2025-04-08 | 120.00 | 120.00 | 113.00 | 119.00 | 0.1M |
| 2025-03-27 | 123.00 | 128.00 | 123.00 | 125.00 | 0.1M |
| 2025-03-26 | 122.00 | 129.00 | 119.00 | 124.00 | 0.1M |
| 2025-03-25 | 120.00 | 129.00 | 120.00 | 123.00 | 0.1M |
| 2025-03-24 | 131.00 | 131.00 | 120.00 | 120.00 | 0.4M |
| 2025-03-21 | 136.00 | 147.00 | 130.00 | 133.00 | 0.1M |
| 2025-03-20 | 138.00 | 149.00 | 133.00 | 135.00 | 0.3M |
| 2025-03-19 | 133.00 | 141.00 | 133.00 | 139.00 | 0.2M |
| 2025-03-18 | 138.00 | 155.00 | 130.00 | 139.00 | 1.4M |
| 2025-03-17 | 140.00 | 140.00 | 137.00 | 137.00 | 0.2M |
| 2025-03-14 | 149.00 | 149.00 | 141.00 | 142.00 | 0.3M |
| 2025-03-13 | 150.00 | 151.00 | 146.00 | 149.00 | 0.1M |
| 2025-03-12 | 151.00 | 153.00 | 149.00 | 150.00 | 0.3M |
| 2025-03-11 | 149.00 | 158.00 | 148.00 | 149.00 | 0.5M |
| 2025-03-10 | 161.00 | 163.00 | 146.00 | 148.00 | 1.3M |
| 2025-03-07 | 161.00 | 167.00 | 155.00 | 161.00 | 0.5M |
| 2025-03-06 | 152.00 | 202.00 | 148.00 | 161.00 | 14.0M |
| 2025-03-05 | 154.00 | 154.00 | 150.00 | 151.00 | 0.0M |
| 2025-03-04 | 155.00 | 156.00 | 146.00 | 154.00 | 0.1M |
| 2025-03-03 | 152.00 | 156.00 | 145.00 | 154.00 | 0.1M |
| 2025-02-28 | 155.00 | 155.00 | 151.00 | 152.00 | 0.0M |
| 2025-02-27 | 155.00 | 162.00 | 150.00 | 155.00 | 0.1M |
| 2025-02-26 | 159.00 | 159.00 | 150.00 | 159.00 | 0.2M |
| 2025-02-25 | 161.00 | 163.00 | 158.00 | 161.00 | 0.3M |
| 2025-02-24 | 166.00 | 166.00 | 161.00 | 161.00 | 0.1M |
| 2025-02-21 | 167.00 | 168.00 | 161.00 | 165.00 | 0.1M |
| 2025-02-20 | 172.00 | 178.00 | 160.00 | 165.00 | 1.3M |
| 2025-02-19 | 163.00 | 179.00 | 163.00 | 171.00 | 0.8M |
| 2025-02-18 | 163.00 | 174.00 | 162.00 | 162.00 | 0.1M |
| 2025-02-17 | 161.00 | 164.00 | 159.00 | 163.00 | 0.1M |
| 2025-02-14 | 159.00 | 169.00 | 154.00 | 161.00 | 0.9M |
| 2025-02-13 | 160.00 | 162.00 | 154.00 | 159.00 | 0.2M |
| 2025-02-12 | 160.00 | 164.00 | 156.00 | 160.00 | 0.1M |
| 2025-02-11 | 166.00 | 170.00 | 155.00 | 156.00 | 0.6M |
| 2025-02-10 | 163.00 | 170.00 | 155.00 | 166.00 | 0.4M |
| 2025-02-07 | 173.00 | 174.00 | 158.00 | 162.00 | 0.8M |
| 2025-02-06 | 178.00 | 182.00 | 168.00 | 174.00 | 0.4M |
| 2025-02-05 | 180.00 | 182.00 | 174.00 | 178.00 | 0.9M |
| 2025-02-04 | 167.00 | 208.00 | 167.00 | 180.00 | 6.7M |
| 2025-02-03 | 171.00 | 171.00 | 159.00 | 167.00 | 0.3M |
| 2025-01-31 | 177.00 | 183.00 | 167.00 | 170.00 | 0.4M |
| 2025-01-30 | 182.00 | 186.00 | 176.00 | 176.00 | 0.3M |
| 2025-01-24 | 182.00 | 190.00 | 180.00 | 182.00 | 0.3M |
| 2025-01-23 | 188.00 | 188.00 | 179.00 | 182.00 | 0.5M |
| 2025-01-22 | 193.00 | 197.00 | 186.00 | 189.00 | 0.6M |
| 2025-01-21 | 199.00 | 202.00 | 190.00 | 193.00 | 0.6M |
| 2025-01-20 | 212.00 | 212.00 | 197.00 | 197.00 | 1.3M |
| 2025-01-17 | 214.00 | 214.00 | 210.00 | 212.00 | 0.2M |
| 2025-01-16 | 216.00 | 216.00 | 206.00 | 216.00 | 0.3M |
| 2025-01-15 | 216.00 | 218.00 | 210.00 | 212.00 | 0.2M |
| 2025-01-14 | 216.00 | 220.00 | 214.00 | 214.00 | 0.0M |
| 2025-01-13 | 218.00 | 224.00 | 212.00 | 214.00 | 0.2M |
| 2025-01-10 | 216.00 | 220.00 | 214.00 | 216.00 | 0.0M |
| 2025-01-09 | 218.00 | 222.00 | 216.00 | 216.00 | 0.0M |
| 2025-01-08 | 222.00 | 222.00 | 216.00 | 216.00 | 0.0M |
| 2025-01-07 | 224.00 | 230.00 | 214.00 | 220.00 | 0.2M |
| 2025-01-06 | 224.00 | 232.00 | 218.00 | 222.00 | 0.1M |
| 2025-01-03 | 222.00 | 230.00 | 222.00 | 224.00 | 0.1M |
| 2025-01-02 | 218.00 | 226.00 | 218.00 | 222.00 | 0.1M |