117.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 113.00 | 114.00 | 113.00 | 113.00 | 316.5K |
| 09:05 | 114.00 | 115.00 | 114.00 | 115.00 | 20.6K |
| 09:10 | 114.00 | 115.00 | 113.00 | 115.00 | 77.6K |
| 09:15 | 115.00 | 115.00 | 114.00 | 115.00 | 48.6K |
| 09:20 | 115.00 | 115.00 | 114.00 | 114.00 | 120.0K |
| 09:25 | 114.00 | 114.00 | 113.00 | 114.00 | 144.7K |
| 09:30 | 113.00 | 114.00 | 113.00 | 114.00 | 0.5K |
| 09:35 | 114.00 | 115.00 | 114.00 | 114.00 | 37.9K |
| 09:40 | 114.00 | 114.00 | 114.00 | 114.00 | 56.2K |
| 09:45 | 115.00 | 115.00 | 114.00 | 115.00 | 269.0K |
| 09:50 | 115.00 | 115.00 | 114.00 | 114.00 | 139.2K |
| 09:55 | 114.00 | 114.00 | 114.00 | 114.00 | 19.5K |
| 10:00 | 114.00 | 115.00 | 114.00 | 115.00 | 41.4K |
| 10:05 | 114.00 | 115.00 | 113.00 | 113.00 | 852.4K |
| 10:10 | 113.00 | 113.00 | 113.00 | 113.00 | 152.1K |
| 10:15 | 114.00 | 114.00 | 114.00 | 114.00 | 5.2K |
| 10:20 | 113.00 | 114.00 | 113.00 | 114.00 | 1.3K |
| 10:25 | 114.00 | 114.00 | 113.00 | 113.00 | 5.6K |
| 10:30 | 113.00 | 113.00 | 113.00 | 113.00 | 0.1K |
| 10:35 | 113.00 | 114.00 | 113.00 | 114.00 | 378.2K |
| 10:40 | 114.00 | 115.00 | 114.00 | 114.00 | 33.6K |
| 10:45 | 113.00 | 114.00 | 113.00 | 114.00 | 140.3K |
| 10:50 | 114.00 | 114.00 | 112.00 | 112.00 | 1,515.7K |
| 10:55 | 114.00 | 114.00 | 114.00 | 114.00 | 20.0K |
| 11:00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.1K |
| 11:05 | 114.00 | 114.00 | 113.00 | 113.00 | 8.3K |
| 11:10 | 114.00 | 114.00 | 114.00 | 114.00 | 8.1K |
| 11:15 | 114.00 | 114.00 | 114.00 | 114.00 | 41.4K |
| 11:20 | 114.00 | 114.00 | 113.00 | 113.00 | 93.2K |
| 11:25 | 114.00 | 114.00 | 113.00 | 114.00 | 91.8K |
| 11:35 | 114.00 | 114.00 | 114.00 | 114.00 | 0.1K |
| 11:40 | 113.00 | 113.00 | 113.00 | 113.00 | 10.0K |
| 11:45 | 113.00 | 113.00 | 113.00 | 113.00 | 142.7K |
| 11:55 | 114.00 | 114.00 | 113.00 | 113.00 | 31.2K |
| 13:30 | 113.00 | 113.00 | 112.00 | 113.00 | 39.5K |
| 13:35 | 114.00 | 114.00 | 113.00 | 113.00 | 40.6K |
| 13:40 | 112.00 | 113.00 | 112.00 | 112.00 | 79.4K |
| 13:45 | 112.00 | 113.00 | 112.00 | 113.00 | 209.5K |
| 13:50 | 113.00 | 113.00 | 113.00 | 113.00 | 0.1K |
| 13:55 | 113.00 | 114.00 | 113.00 | 114.00 | 30.0K |
| 14:00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.0K |
| 14:05 | 113.00 | 113.00 | 113.00 | 113.00 | 0.1K |
| 14:10 | 113.00 | 113.00 | 113.00 | 113.00 | 1.1K |
| 14:15 | 114.00 | 114.00 | 113.00 | 113.00 | 204.6K |
| 14:20 | 113.00 | 113.00 | 112.00 | 112.00 | 468.6K |
| 14:25 | 112.00 | 113.00 | 112.00 | 113.00 | 50.2K |
| 14:30 | 113.00 | 113.00 | 112.00 | 112.00 | 50.3K |
| 14:35 | 113.00 | 113.00 | 112.00 | 112.00 | 1.2K |
| 14:40 | 113.00 | 113.00 | 113.00 | 113.00 | 232.3K |
| 14:45 | 112.00 | 113.00 | 112.00 | 113.00 | 74.6K |
| 14:50 | 113.00 | 113.00 | 113.00 | 113.00 | 40.0K |
| 14:55 | 113.00 | 113.00 | 113.00 | 113.00 | 135.0K |
| 15:00 | 113.00 | 113.00 | 113.00 | 113.00 | 5.0K |
| 15:10 | 113.00 | 114.00 | 113.00 | 113.00 | 54.9K |
| 15:15 | 114.00 | 114.00 | 113.00 | 113.00 | 84.5K |
| 15:20 | 113.00 | 114.00 | 113.00 | 114.00 | 11.0K |
| 15:25 | 114.00 | 114.00 | 113.00 | 113.00 | 7.9K |
| 15:40 | 114.00 | 114.00 | 113.00 | 113.00 | 2.0K |
| 16:00 | 113.00 | 113.00 | 113.00 | 113.00 | 152.8K |
| 16:35 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 113.00 | 120.00 | 113.00 | 117.00 | 14.6M |
| 2025-09-26 | 114.00 | 115.00 | 111.00 | 112.00 | 7.7M |
| 2025-09-25 | 112.00 | 115.00 | 112.00 | 113.00 | 6.8M |
| 2025-09-24 | 117.00 | 118.00 | 112.00 | 114.00 | 10.7M |
| 2025-09-23 | 119.00 | 119.00 | 115.00 | 117.00 | 5.8M |
| 2025-09-22 | 117.00 | 119.00 | 116.00 | 117.00 | 3.6M |
| 2025-09-19 | 118.00 | 118.00 | 115.00 | 116.00 | 3.3M |
| 2025-09-18 | 118.00 | 120.00 | 117.00 | 117.00 | 4.6M |
| 2025-09-17 | 124.00 | 125.00 | 118.00 | 118.00 | 8.2M |
| 2025-09-16 | 123.00 | 125.00 | 121.00 | 123.00 | 11.4M |
| 2025-09-15 | 120.00 | 124.00 | 119.00 | 122.00 | 15.2M |
| 2025-09-12 | 117.00 | 119.00 | 115.00 | 119.00 | 9.6M |
| 2025-09-11 | 115.00 | 118.00 | 113.00 | 117.00 | 7.9M |
| 2025-09-10 | 112.00 | 116.00 | 112.00 | 112.00 | 4.2M |
| 2025-09-09 | 118.00 | 120.00 | 105.00 | 112.00 | 12.7M |
| 2025-09-08 | 122.00 | 124.00 | 117.00 | 118.00 | 8.7M |
| 2025-09-04 | 117.00 | 128.00 | 116.00 | 121.00 | 29.7M |
| 2025-09-03 | 120.00 | 122.00 | 116.00 | 117.00 | 6.2M |
| 2025-09-02 | 115.00 | 121.00 | 115.00 | 119.00 | 4.6M |
| 2025-09-01 | 103.00 | 117.00 | 103.00 | 115.00 | 9.3M |
| 2025-08-29 | 125.00 | 126.00 | 116.00 | 119.00 | 15.0M |
| 2025-08-28 | 124.00 | 125.00 | 120.00 | 125.00 | 13.1M |
| 2025-08-27 | 125.00 | 125.00 | 122.00 | 124.00 | 7.8M |
| 2025-08-26 | 125.00 | 127.00 | 124.00 | 124.00 | 9.4M |
| 2025-08-25 | 129.00 | 131.00 | 124.00 | 125.00 | 41.0M |
| 2025-08-22 | 128.00 | 130.00 | 124.00 | 127.00 | 16.2M |
| 2025-08-21 | 123.00 | 135.00 | 120.00 | 128.00 | 87.5M |
| 2025-08-20 | 125.00 | 128.00 | 122.00 | 123.00 | 21.5M |
| 2025-08-19 | 122.00 | 126.00 | 120.00 | 123.00 | 19.1M |
| 2025-08-15 | 130.00 | 140.00 | 116.00 | 121.00 | 67.1M |
| 2025-08-14 | 126.00 | 148.00 | 125.00 | 130.00 | 189.2M |
| 2025-08-13 | 100.00 | 134.00 | 98.00 | 124.00 | 192.8M |
| 2025-08-12 | 100.00 | 101.00 | 98.00 | 100.00 | 11.3M |
| 2025-08-11 | 102.00 | 103.00 | 99.00 | 101.00 | 11.8M |
| 2025-08-08 | 102.00 | 105.00 | 99.00 | 102.00 | 7.6M |
| 2025-08-07 | 99.00 | 106.00 | 96.00 | 101.00 | 26.4M |
| 2025-08-06 | 102.00 | 103.00 | 98.00 | 99.00 | 9.2M |
| 2025-08-05 | 106.00 | 107.00 | 100.00 | 102.00 | 12.3M |
| 2025-08-04 | 102.00 | 110.00 | 98.00 | 104.00 | 28.6M |
| 2025-08-01 | 104.00 | 104.00 | 94.00 | 98.00 | 24.2M |
| 2025-07-31 | 109.00 | 111.00 | 103.00 | 104.00 | 15.6M |
| 2025-07-30 | 103.00 | 114.00 | 98.00 | 107.00 | 78.8M |
| 2025-07-29 | 89.00 | 102.00 | 87.00 | 102.00 | 67.9M |
| 2025-07-28 | 81.00 | 93.00 | 78.00 | 88.00 | 48.5M |
| 2025-07-25 | 82.00 | 82.00 | 77.00 | 81.00 | 5.0M |
| 2025-07-24 | 85.00 | 85.00 | 77.00 | 81.00 | 11.3M |
| 2025-07-23 | 84.00 | 85.00 | 83.00 | 85.00 | 0.6M |
| 2025-07-22 | 85.00 | 85.00 | 81.00 | 85.00 | 1.4M |
| 2025-07-21 | 85.00 | 85.00 | 82.00 | 85.00 | 1.6M |
| 2025-07-18 | 85.00 | 85.00 | 84.00 | 84.00 | 0.3M |
| 2025-07-17 | 85.00 | 86.00 | 81.00 | 85.00 | 1.8M |
| 2025-07-16 | 86.00 | 86.00 | 84.00 | 85.00 | 0.9M |
| 2025-07-15 | 85.00 | 86.00 | 83.00 | 86.00 | 2.1M |
| 2025-07-14 | 92.00 | 92.00 | 85.00 | 85.00 | 10.4M |
| 2025-07-11 | 97.00 | 97.00 | 90.00 | 92.00 | 9.4M |
| 2025-07-10 | 94.00 | 96.00 | 93.00 | 96.00 | 0.2M |
| 2025-07-09 | 93.00 | 95.00 | 92.00 | 93.00 | 0.1M |
| 2025-07-08 | 93.00 | 95.00 | 93.00 | 93.00 | 0.5M |
| 2025-07-07 | 98.00 | 98.00 | 95.00 | 96.00 | 0.6M |
| 2025-07-04 | 97.00 | 98.00 | 96.00 | 98.00 | 0.6M |
| 2025-07-03 | 95.00 | 97.00 | 95.00 | 97.00 | 0.3M |
| 2025-07-02 | 96.00 | 98.00 | 94.00 | 95.00 | 0.2M |
| 2025-07-01 | 96.00 | 96.00 | 95.00 | 96.00 | 0.1M |
| 2025-06-30 | 98.00 | 98.00 | 94.00 | 96.00 | 0.8M |
| 2025-06-26 | 94.00 | 98.00 | 94.00 | 98.00 | 0.5M |
| 2025-06-25 | 95.00 | 97.00 | 93.00 | 94.00 | 0.3M |
| 2025-06-24 | 90.00 | 95.00 | 89.00 | 93.00 | 0.2M |
| 2025-06-23 | 91.00 | 91.00 | 87.00 | 89.00 | 0.5M |
| 2025-06-20 | 90.00 | 93.00 | 90.00 | 90.00 | 0.5M |
| 2025-06-19 | 96.00 | 96.00 | 90.00 | 90.00 | 1.2M |
| 2025-06-18 | 96.00 | 96.00 | 94.00 | 96.00 | 0.6M |
| 2025-06-17 | 96.00 | 96.00 | 95.00 | 96.00 | 0.2M |
| 2025-06-16 | 96.00 | 96.00 | 94.00 | 95.00 | 0.8M |
| 2025-06-13 | 96.00 | 98.00 | 95.00 | 96.00 | 0.6M |
| 2025-06-12 | 100.00 | 100.00 | 85.00 | 97.00 | 4.0M |
| 2025-06-11 | 99.00 | 100.00 | 98.00 | 100.00 | 0.4M |
| 2025-06-10 | 99.00 | 99.00 | 98.00 | 99.00 | 0.3M |
| 2025-06-05 | 100.00 | 100.00 | 98.00 | 99.00 | 0.7M |
| 2025-06-04 | 98.00 | 100.00 | 98.00 | 100.00 | 0.4M |
| 2025-06-03 | 99.00 | 100.00 | 98.00 | 99.00 | 0.4M |
| 2025-06-02 | 98.00 | 99.00 | 98.00 | 99.00 | 0.8M |
| 2025-05-28 | 99.00 | 100.00 | 98.00 | 99.00 | 0.5M |
| 2025-05-27 | 99.00 | 99.00 | 98.00 | 99.00 | 0.5M |
| 2025-05-26 | 100.00 | 100.00 | 98.00 | 99.00 | 0.3M |
| 2025-05-23 | 100.00 | 100.00 | 98.00 | 100.00 | 1.5M |
| 2025-05-22 | 100.00 | 101.00 | 98.00 | 100.00 | 2.7M |
| 2025-05-21 | 100.00 | 102.00 | 99.00 | 99.00 | 3.3M |
| 2025-05-20 | 100.00 | 109.00 | 98.00 | 99.00 | 9.0M |
| 2025-05-19 | 101.00 | 101.00 | 99.00 | 99.00 | 1.6M |
| 2025-05-16 | 98.00 | 102.00 | 98.00 | 100.00 | 0.6M |
| 2025-05-15 | 102.00 | 105.00 | 98.00 | 98.00 | 1.5M |
| 2025-05-14 | 101.00 | 110.00 | 98.00 | 101.00 | 1.7M |
| 2025-05-09 | 104.00 | 105.00 | 101.00 | 101.00 | 1.0M |
| 2025-05-08 | 98.00 | 107.00 | 98.00 | 103.00 | 5.7M |
| 2025-05-07 | 98.00 | 99.00 | 97.00 | 98.00 | 1.4M |
| 2025-05-06 | 98.00 | 98.00 | 97.00 | 98.00 | 0.9M |
| 2025-05-05 | 98.00 | 99.00 | 97.00 | 98.00 | 1.0M |
| 2025-05-02 | 98.00 | 99.00 | 95.00 | 98.00 | 1.3M |
| 2025-04-30 | 100.00 | 100.00 | 98.00 | 98.00 | 1.8M |
| 2025-04-29 | 100.00 | 100.00 | 98.00 | 100.00 | 1.3M |
| 2025-04-28 | 98.00 | 101.00 | 96.00 | 100.00 | 5.8M |
| 2025-04-25 | 105.00 | 106.00 | 92.00 | 97.00 | 15.8M |
| 2025-04-24 | 118.00 | 126.00 | 102.00 | 104.00 | 18.5M |
| 2025-04-23 | 127.00 | 170.00 | 108.00 | 108.00 | 13.5M |
| 2025-04-22 | 130.00 | 130.00 | 125.00 | 126.00 | 0.5M |
| 2025-04-21 | 126.00 | 138.00 | 126.00 | 130.00 | 0.0M |
| 2025-04-17 | 130.00 | 136.00 | 130.00 | 134.00 | 0.1M |
| 2025-04-16 | 131.00 | 131.00 | 124.00 | 130.00 | 0.1M |
| 2025-04-15 | 127.00 | 136.00 | 123.00 | 123.00 | 0.4M |
| 2025-04-14 | 128.00 | 135.00 | 126.00 | 126.00 | 0.0M |
| 2025-04-11 | 126.00 | 138.00 | 126.00 | 135.00 | 0.0M |
| 2025-04-10 | 126.00 | 139.00 | 126.00 | 135.00 | 0.0M |
| 2025-04-09 | 123.00 | 164.00 | 123.00 | 126.00 | 0.2M |
| 2025-04-08 | 133.00 | 133.00 | 122.00 | 123.00 | 0.1M |
| 2025-03-27 | 147.00 | 152.00 | 143.00 | 143.00 | 0.0M |
| 2025-03-26 | 153.00 | 153.00 | 141.00 | 142.00 | 0.0M |
| 2025-03-25 | 143.00 | 149.00 | 138.00 | 149.00 | 0.0M |
| 2025-03-24 | 142.00 | 145.00 | 140.00 | 145.00 | 0.0M |
| 2025-03-21 | 149.00 | 149.00 | 142.00 | 142.00 | 0.0M |
| 2025-03-20 | 152.00 | 159.00 | 143.00 | 149.00 | 0.0M |
| 2025-03-19 | 153.00 | 153.00 | 142.00 | 152.00 | 0.0M |
| 2025-03-18 | 147.00 | 157.00 | 147.00 | 147.00 | 0.0M |
| 2025-03-17 | 160.00 | 160.00 | 135.00 | 155.00 | 0.0M |
| 2025-03-14 | 156.00 | 160.00 | 156.00 | 160.00 | 0.0M |
| 2025-03-13 | 155.00 | 165.00 | 155.00 | 161.00 | 0.0M |
| 2025-03-12 | 156.00 | 162.00 | 156.00 | 162.00 | 0.0M |
| 2025-03-11 | 164.00 | 165.00 | 163.00 | 164.00 | 0.0M |
| 2025-03-10 | 160.00 | 165.00 | 150.00 | 165.00 | 0.1M |
| 2025-03-07 | 163.00 | 165.00 | 155.00 | 165.00 | 0.0M |
| 2025-03-06 | 160.00 | 160.00 | 160.00 | 160.00 | 0.1M |
| 2025-03-05 | 163.00 | 163.00 | 154.00 | 160.00 | 0.0M |
| 2025-03-04 | 157.00 | 165.00 | 156.00 | 163.00 | 0.1M |
| 2025-03-03 | 160.00 | 163.00 | 151.00 | 157.00 | 0.1M |
| 2025-02-28 | 164.00 | 164.00 | 162.00 | 163.00 | 0.0M |
| 2025-02-27 | 160.00 | 164.00 | 150.00 | 164.00 | 0.2M |
| 2025-02-26 | 151.00 | 167.00 | 151.00 | 160.00 | 0.0M |
| 2025-02-25 | 164.00 | 167.00 | 150.00 | 159.00 | 0.1M |
| 2025-02-24 | 157.00 | 163.00 | 156.00 | 159.00 | 0.0M |
| 2025-02-21 | 164.00 | 167.00 | 164.00 | 165.00 | 0.0M |
| 2025-02-20 | 162.00 | 167.00 | 158.00 | 164.00 | 0.0M |
| 2025-02-19 | 165.00 | 165.00 | 157.00 | 162.00 | 0.1M |
| 2025-02-18 | 160.00 | 160.00 | 154.00 | 160.00 | 0.0M |
| 2025-02-17 | 159.00 | 167.00 | 157.00 | 160.00 | 0.0M |
| 2025-02-14 | 162.00 | 162.00 | 145.00 | 161.00 | 0.0M |
| 2025-02-13 | 160.00 | 165.00 | 159.00 | 162.00 | 0.1M |
| 2025-02-12 | 152.00 | 161.00 | 152.00 | 155.00 | 0.0M |
| 2025-02-11 | 156.00 | 156.00 | 150.00 | 152.00 | 0.1M |
| 2025-02-10 | 159.00 | 159.00 | 154.00 | 156.00 | 0.1M |
| 2025-02-07 | 160.00 | 160.00 | 156.00 | 157.00 | 0.0M |
| 2025-02-06 | 159.00 | 161.00 | 157.00 | 158.00 | 0.0M |
| 2025-02-05 | 162.00 | 162.00 | 157.00 | 159.00 | 0.1M |
| 2025-02-04 | 159.00 | 160.00 | 156.00 | 158.00 | 0.0M |
| 2025-02-03 | 158.00 | 159.00 | 157.00 | 159.00 | 0.0M |
| 2025-01-31 | 160.00 | 160.00 | 158.00 | 160.00 | 0.1M |
| 2025-01-30 | 162.00 | 163.00 | 158.00 | 160.00 | 0.1M |
| 2025-01-24 | 160.00 | 163.00 | 158.00 | 162.00 | 0.1M |
| 2025-01-23 | 160.00 | 194.00 | 159.00 | 160.00 | 0.6M |
| 2025-01-22 | 163.00 | 166.00 | 160.00 | 163.00 | 0.1M |
| 2025-01-21 | 164.00 | 170.00 | 164.00 | 164.00 | 0.0M |
| 2025-01-20 | 165.00 | 165.00 | 161.00 | 164.00 | 0.0M |
| 2025-01-17 | 165.00 | 166.00 | 160.00 | 165.00 | 0.2M |
| 2025-01-16 | 160.00 | 165.00 | 160.00 | 162.00 | 0.0M |
| 2025-01-15 | 166.00 | 166.00 | 141.00 | 158.00 | 0.3M |
| 2025-01-14 | 162.00 | 166.00 | 160.00 | 165.00 | 0.1M |
| 2025-01-13 | 166.00 | 166.00 | 163.00 | 163.00 | 0.0M |
| 2025-01-10 | 167.00 | 167.00 | 164.00 | 166.00 | 0.0M |
| 2025-01-09 | 163.00 | 166.00 | 161.00 | 165.00 | 0.0M |
| 2025-01-08 | 163.00 | 163.00 | 160.00 | 163.00 | 0.0M |
| 2025-01-07 | 165.00 | 167.00 | 161.00 | 163.00 | 0.1M |
| 2025-01-06 | 162.00 | 180.00 | 161.00 | 167.00 | 0.5M |
| 2025-01-03 | 162.00 | 163.00 | 156.00 | 162.00 | 0.1M |
| 2025-01-02 | 163.00 | 163.00 | 158.00 | 160.00 | 0.2M |