81.28
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:31 | 81.48 | 81.48 | 81.00 | 81.00 | 13.7K |
| 09:32 | 81.31 | 81.31 | 80.82 | 80.90 | 5.0K |
| 09:33 | 80.90 | 80.90 | 80.58 | 80.90 | 2.8K |
| 09:35 | 80.77 | 80.78 | 80.55 | 80.55 | 10.5K |
| 09:36 | 80.77 | 80.77 | 80.77 | 80.77 | 0.3K |
| 09:37 | 80.56 | 80.56 | 80.51 | 80.51 | 0.5K |
| 09:38 | 80.71 | 80.85 | 80.71 | 80.85 | 7.3K |
| 09:39 | 80.73 | 80.73 | 79.83 | 80.12 | 21.7K |
| 09:40 | 80.00 | 80.00 | 80.00 | 80.00 | 0.4K |
| 09:41 | 80.13 | 80.13 | 80.13 | 80.13 | 1.5K |
| 09:45 | 80.00 | 80.11 | 80.00 | 80.11 | 0.9K |
| 09:46 | 80.10 | 80.10 | 80.00 | 80.00 | 14.9K |
| 09:47 | 80.11 | 80.42 | 79.98 | 80.04 | 12.5K |
| 09:49 | 80.01 | 80.01 | 80.01 | 80.01 | 0.6K |
| 09:52 | 80.00 | 80.26 | 80.00 | 80.26 | 5.1K |
| 09:53 | 80.27 | 80.38 | 80.27 | 80.38 | 15.0K |
| 09:54 | 80.41 | 80.76 | 80.41 | 80.76 | 10.2K |
| 09:55 | 80.76 | 80.76 | 80.76 | 80.76 | 0.8K |
| 09:56 | 81.38 | 81.38 | 81.38 | 81.38 | 7.8K |
| 09:57 | 81.44 | 81.66 | 81.44 | 81.66 | 7.3K |
| 09:58 | 81.70 | 81.98 | 81.70 | 81.70 | 1.5K |
| 09:59 | 82.11 | 82.11 | 82.11 | 82.11 | 2.8K |
| 10:01 | 82.09 | 82.09 | 82.09 | 82.09 | 0.5K |
| 10:02 | 81.70 | 81.76 | 81.70 | 81.76 | 5.6K |
| 10:04 | 81.67 | 81.67 | 81.43 | 81.43 | 6.2K |
| 10:05 | 81.34 | 81.41 | 81.34 | 81.41 | 3.4K |
| 10:08 | 81.26 | 81.26 | 81.26 | 81.26 | 2.7K |
| 10:10 | 81.00 | 81.00 | 81.00 | 81.00 | 3.0K |
| 10:11 | 81.13 | 81.39 | 81.13 | 81.39 | 3.8K |
| 10:12 | 81.40 | 81.40 | 81.40 | 81.40 | 0.4K |
| 10:13 | 81.40 | 81.40 | 81.27 | 81.27 | 2.7K |
| 10:15 | 80.95 | 80.95 | 80.84 | 80.83 | 1.8K |
| 10:16 | 80.94 | 80.94 | 80.77 | 80.77 | 0.6K |
| 10:17 | 80.92 | 80.92 | 80.92 | 80.92 | 0.9K |
| 10:18 | 80.95 | 80.95 | 80.95 | 80.95 | 0.6K |
| 10:19 | 80.92 | 80.92 | 80.92 | 80.92 | 0.6K |
| 10:20 | 80.93 | 80.93 | 80.67 | 80.87 | 10.7K |
| 10:21 | 80.78 | 80.78 | 80.75 | 80.75 | 1.7K |
| 10:22 | 80.85 | 80.91 | 80.85 | 80.91 | 0.6K |
| 10:23 | 80.88 | 80.94 | 80.88 | 80.94 | 7.1K |
| 10:24 | 80.95 | 81.05 | 80.95 | 81.05 | 0.4K |
| 10:25 | 81.09 | 81.10 | 81.09 | 81.10 | 1.0K |
| 10:26 | 81.06 | 81.06 | 81.06 | 81.06 | 1.2K |
| 10:27 | 81.00 | 81.00 | 80.95 | 80.99 | 2.2K |
| 10:28 | 80.99 | 81.01 | 80.99 | 81.01 | 2.9K |
| 10:30 | 81.12 | 81.18 | 81.12 | 81.18 | 2.8K |
| 10:31 | 81.07 | 81.07 | 81.05 | 81.05 | 2.1K |
| 10:32 | 81.00 | 81.05 | 80.92 | 80.92 | 3.0K |
| 10:33 | 81.05 | 81.05 | 81.05 | 81.05 | 0.4K |
| 10:35 | 81.03 | 81.03 | 80.89 | 80.89 | 3.1K |
| 10:36 | 80.97 | 80.97 | 80.96 | 80.96 | 2.5K |
| 10:37 | 80.87 | 80.87 | 80.87 | 80.87 | 1.3K |
| 10:39 | 80.98 | 81.02 | 80.98 | 81.02 | 0.5K |
| 10:40 | 80.98 | 80.99 | 80.98 | 80.99 | 0.3K |
| 10:41 | 80.99 | 80.99 | 80.87 | 80.86 | 1.9K |
| 10:42 | 80.87 | 80.87 | 80.80 | 80.85 | 0.9K |
| 10:44 | 80.71 | 80.77 | 80.71 | 80.77 | 1.4K |
| 10:45 | 80.65 | 80.70 | 80.65 | 80.70 | 1.5K |
| 10:47 | 80.62 | 80.62 | 80.62 | 80.62 | 0.4K |
| 10:48 | 80.63 | 80.63 | 80.63 | 80.63 | 2.3K |
| 10:49 | 80.63 | 80.64 | 80.45 | 80.45 | 2.8K |
| 10:51 | 80.24 | 80.30 | 80.24 | 80.30 | 4.5K |
| 10:54 | 80.12 | 80.15 | 80.12 | 80.15 | 1.8K |
| 10:56 | 80.21 | 80.21 | 80.00 | 80.00 | 4.3K |
| 10:57 | 80.05 | 80.05 | 80.00 | 80.00 | 0.7K |
| 10:58 | 80.00 | 80.05 | 80.00 | 80.05 | 0.6K |
| 10:59 | 79.93 | 80.09 | 79.93 | 80.09 | 2.9K |
| 11:02 | 80.02 | 80.02 | 80.02 | 80.02 | 2.0K |
| 11:03 | 79.95 | 79.95 | 79.95 | 79.95 | 1.1K |
| 11:04 | 80.06 | 80.06 | 80.02 | 80.02 | 2.2K |
| 11:08 | 80.12 | 80.12 | 80.12 | 80.12 | 0.9K |
| 11:09 | 80.15 | 80.15 | 80.15 | 80.15 | 0.7K |
| 11:10 | 80.17 | 80.17 | 80.17 | 80.17 | 0.2K |
| 11:11 | 80.25 | 80.25 | 80.25 | 80.25 | 2.6K |
| 11:17 | 80.25 | 80.25 | 80.25 | 80.25 | 3.1K |
| 11:23 | 80.36 | 80.36 | 80.36 | 80.36 | 0.4K |
| 11:24 | 80.39 | 80.39 | 80.39 | 80.39 | 0.6K |
| 11:26 | 80.40 | 80.40 | 80.40 | 80.40 | 1.2K |
| 11:30 | 80.46 | 80.46 | 80.46 | 80.46 | 1.4K |
| 11:33 | 80.58 | 80.58 | 80.58 | 80.58 | 2.0K |
| 11:36 | 80.50 | 80.50 | 80.43 | 80.43 | 1.4K |
| 11:37 | 80.29 | 80.29 | 80.29 | 80.29 | 1.2K |
| 11:38 | 80.32 | 80.32 | 80.32 | 80.32 | 0.6K |
| 11:39 | 80.34 | 80.34 | 80.34 | 80.34 | 0.4K |
| 11:40 | 80.28 | 80.28 | 80.28 | 80.28 | 0.3K |
| 11:42 | 80.30 | 80.30 | 80.24 | 80.24 | 1.7K |
| 11:44 | 80.32 | 80.32 | 80.30 | 80.30 | 1.8K |
| 11:45 | 80.29 | 80.29 | 80.23 | 80.23 | 1.2K |
| 11:47 | 80.20 | 80.20 | 80.18 | 80.18 | 1.7K |
| 11:48 | 80.19 | 80.19 | 80.19 | 80.19 | 0.6K |
| 11:49 | 80.17 | 80.17 | 80.17 | 80.17 | 0.7K |
| 11:51 | 80.12 | 80.12 | 80.12 | 80.12 | 0.4K |
| 11:54 | 80.03 | 80.03 | 80.03 | 80.03 | 1.5K |
| 11:56 | 80.06 | 80.06 | 80.06 | 80.06 | 0.4K |
| 11:57 | 80.04 | 80.04 | 80.04 | 80.04 | 1.7K |
| 11:58 | 80.07 | 80.07 | 80.07 | 80.07 | 1.7K |
| 12:02 | 80.06 | 80.07 | 80.03 | 80.03 | 5.9K |
| 12:03 | 80.03 | 80.03 | 80.03 | 80.03 | 1.1K |
| 12:04 | 80.04 | 80.04 | 80.04 | 80.04 | 1.0K |
| 12:05 | 79.95 | 79.95 | 79.95 | 79.94 | 1.6K |
| 12:06 | 80.04 | 80.04 | 80.04 | 80.04 | 1.2K |
| 12:07 | 79.98 | 79.98 | 79.98 | 79.98 | 0.5K |
| 12:10 | 79.94 | 79.94 | 79.94 | 79.94 | 0.8K |
| 12:12 | 79.95 | 79.95 | 79.95 | 79.94 | 0.2K |
| 12:13 | 79.96 | 79.96 | 79.96 | 79.96 | 0.4K |
| 12:14 | 79.99 | 79.99 | 79.99 | 79.99 | 4.1K |
| 12:15 | 80.03 | 80.07 | 80.03 | 80.07 | 7.0K |
| 12:17 | 80.03 | 80.03 | 80.03 | 80.03 | 0.1K |
| 12:18 | 80.03 | 80.03 | 80.02 | 80.02 | 1.2K |
| 12:20 | 79.99 | 80.06 | 79.99 | 80.06 | 1.1K |
| 12:21 | 80.04 | 80.04 | 80.04 | 80.04 | 1.4K |
| 12:23 | 80.06 | 80.06 | 80.00 | 80.00 | 2.2K |
| 12:24 | 80.01 | 80.01 | 80.01 | 80.01 | 2.4K |
| 12:25 | 80.12 | 80.13 | 80.04 | 80.04 | 3.5K |
| 12:27 | 80.10 | 80.10 | 80.10 | 80.10 | 1.0K |
| 12:28 | 79.99 | 79.99 | 79.99 | 79.99 | 0.7K |
| 12:30 | 79.95 | 79.95 | 79.95 | 79.95 | 0.4K |
| 12:32 | 80.05 | 80.05 | 80.05 | 80.05 | 0.3K |
| 12:33 | 79.96 | 79.96 | 79.96 | 79.96 | 1.6K |
| 12:39 | 79.96 | 79.96 | 79.96 | 79.96 | 2.2K |
| 12:40 | 79.98 | 79.98 | 79.98 | 79.98 | 1.0K |
| 12:43 | 79.98 | 80.01 | 79.98 | 80.01 | 2.5K |
| 12:47 | 80.04 | 80.04 | 80.04 | 80.04 | 0.2K |
| 12:48 | 80.00 | 80.00 | 80.00 | 80.00 | 1.7K |
| 12:49 | 80.11 | 80.11 | 80.11 | 80.11 | 1.6K |
| 12:51 | 80.07 | 80.07 | 79.96 | 79.96 | 2.7K |
| 12:52 | 79.96 | 79.96 | 79.95 | 79.95 | 2.5K |
| 12:53 | 80.00 | 80.00 | 80.00 | 80.00 | 1.0K |
| 12:54 | 80.03 | 80.03 | 80.03 | 80.03 | 0.6K |
| 12:55 | 80.10 | 80.10 | 80.10 | 80.10 | 0.2K |
| 12:57 | 80.06 | 80.11 | 80.06 | 80.11 | 1.7K |
| 12:58 | 80.12 | 80.12 | 80.12 | 80.11 | 0.9K |
| 12:59 | 80.09 | 80.09 | 80.09 | 80.09 | 0.1K |
| 13:00 | 80.08 | 80.08 | 80.08 | 80.08 | 1.7K |
| 13:01 | 80.10 | 80.10 | 80.10 | 80.10 | 0.3K |
| 13:02 | 80.11 | 80.11 | 80.11 | 80.11 | 2.1K |
| 13:04 | 80.01 | 80.01 | 79.99 | 79.99 | 1.9K |
| 13:05 | 79.98 | 80.01 | 79.95 | 80.01 | 1.9K |
| 13:06 | 80.07 | 80.07 | 80.07 | 80.07 | 1.4K |
| 13:08 | 80.01 | 80.01 | 80.01 | 80.01 | 0.5K |
| 13:10 | 80.01 | 80.01 | 79.95 | 79.95 | 2.7K |
| 13:12 | 80.01 | 80.01 | 80.01 | 80.01 | 0.2K |
| 13:13 | 79.99 | 79.99 | 79.99 | 79.99 | 2.1K |
| 13:15 | 79.94 | 79.94 | 79.94 | 79.94 | 1.6K |
| 13:17 | 79.89 | 79.89 | 79.89 | 79.89 | 0.7K |
| 13:18 | 79.89 | 79.89 | 79.82 | 79.82 | 3.8K |
| 13:19 | 79.79 | 79.79 | 79.79 | 79.79 | 4.7K |
| 13:20 | 79.74 | 79.74 | 79.74 | 79.74 | 0.1K |
| 13:21 | 79.78 | 79.78 | 79.73 | 79.73 | 1.1K |
| 13:22 | 79.72 | 79.72 | 79.68 | 79.68 | 3.9K |
| 13:23 | 79.63 | 79.66 | 79.63 | 79.66 | 2.8K |
| 13:26 | 79.62 | 79.62 | 79.60 | 79.60 | 3.1K |
| 13:27 | 79.57 | 79.80 | 79.57 | 79.80 | 5.2K |
| 13:28 | 79.82 | 80.00 | 79.82 | 80.00 | 2.4K |
| 13:29 | 80.01 | 80.04 | 80.01 | 80.04 | 4.1K |
| 13:30 | 79.98 | 80.02 | 79.98 | 79.98 | 4.3K |
| 13:31 | 79.94 | 79.94 | 79.94 | 79.94 | 2.9K |
| 13:32 | 80.00 | 80.00 | 80.00 | 80.00 | 0.9K |
| 13:33 | 79.90 | 79.90 | 79.84 | 79.84 | 2.6K |
| 13:34 | 79.85 | 79.85 | 79.85 | 79.85 | 1.1K |
| 13:35 | 79.90 | 79.90 | 79.90 | 79.90 | 1.0K |
| 13:36 | 79.87 | 79.96 | 79.87 | 79.96 | 1.5K |
| 13:38 | 79.94 | 79.94 | 79.94 | 79.94 | 0.5K |
| 13:39 | 79.94 | 79.94 | 79.94 | 79.94 | 0.7K |
| 13:40 | 79.89 | 79.89 | 79.89 | 79.89 | 0.7K |
| 13:41 | 79.92 | 79.92 | 79.92 | 79.92 | 1.6K |
| 13:43 | 79.92 | 79.95 | 79.92 | 79.95 | 1.2K |
| 13:44 | 79.92 | 79.92 | 79.92 | 79.92 | 0.9K |
| 13:45 | 79.76 | 79.76 | 79.76 | 79.76 | 0.3K |
| 13:46 | 79.80 | 79.81 | 79.80 | 79.81 | 1.1K |
| 13:49 | 79.79 | 79.79 | 79.76 | 79.76 | 0.9K |
| 13:51 | 79.69 | 79.69 | 79.69 | 79.69 | 0.6K |
| 13:53 | 79.78 | 79.78 | 79.78 | 79.78 | 0.5K |
| 13:55 | 79.73 | 79.73 | 79.72 | 79.72 | 1.9K |
| 13:59 | 79.71 | 79.72 | 79.71 | 79.72 | 0.7K |
| 14:01 | 79.77 | 79.77 | 79.72 | 79.75 | 4.4K |
| 14:03 | 79.69 | 79.69 | 79.67 | 79.67 | 1.4K |
| 14:04 | 79.67 | 79.73 | 79.67 | 79.73 | 1.2K |
| 14:06 | 79.62 | 79.62 | 79.62 | 79.62 | 0.2K |
| 14:07 | 79.66 | 79.66 | 79.66 | 79.66 | 2.2K |
| 14:10 | 79.47 | 79.54 | 79.47 | 79.54 | 6.9K |
| 14:12 | 79.62 | 79.65 | 79.62 | 79.65 | 1.2K |
| 14:13 | 79.66 | 79.66 | 79.66 | 79.66 | 1.3K |
| 14:16 | 79.73 | 79.73 | 79.73 | 79.73 | 1.1K |
| 14:17 | 79.65 | 79.66 | 79.64 | 79.66 | 3.0K |
| 14:20 | 79.60 | 79.60 | 79.60 | 79.60 | 1.4K |
| 14:21 | 79.60 | 79.60 | 79.58 | 79.58 | 1.9K |
| 14:25 | 79.71 | 79.71 | 79.71 | 79.71 | 1.4K |
| 14:26 | 79.73 | 79.73 | 79.73 | 79.73 | 1.3K |
| 14:29 | 79.71 | 79.71 | 79.71 | 79.71 | 0.9K |
| 14:30 | 79.71 | 79.71 | 79.71 | 79.71 | 0.3K |
| 14:31 | 79.66 | 79.66 | 79.62 | 79.62 | 1.3K |
| 14:32 | 79.60 | 79.60 | 79.55 | 79.57 | 2.9K |
| 14:33 | 79.53 | 79.53 | 79.53 | 79.53 | 0.3K |
| 14:34 | 79.57 | 79.58 | 79.57 | 79.58 | 0.8K |
| 14:35 | 79.55 | 79.57 | 79.54 | 79.54 | 1.5K |
| 14:36 | 79.52 | 79.64 | 79.52 | 79.64 | 6.7K |
| 14:37 | 79.67 | 79.67 | 79.67 | 79.67 | 0.9K |
| 14:38 | 79.67 | 79.67 | 79.64 | 79.66 | 2.0K |
| 14:39 | 79.64 | 79.64 | 79.64 | 79.64 | 0.5K |
| 14:40 | 79.61 | 79.61 | 79.56 | 79.60 | 4.5K |
| 14:42 | 79.62 | 79.62 | 79.62 | 79.61 | 1.0K |
| 14:44 | 79.59 | 79.59 | 79.59 | 79.59 | 1.6K |
| 14:45 | 79.60 | 79.60 | 79.60 | 79.60 | 0.8K |
| 14:46 | 79.59 | 79.59 | 79.58 | 79.58 | 1.1K |
| 14:48 | 79.59 | 79.59 | 79.59 | 79.58 | 0.3K |
| 14:49 | 79.58 | 79.58 | 79.58 | 79.58 | 2.6K |
| 14:51 | 79.49 | 79.49 | 79.48 | 79.48 | 2.1K |
| 14:52 | 79.42 | 79.45 | 79.42 | 79.45 | 0.4K |
| 14:53 | 79.43 | 79.45 | 79.43 | 79.44 | 1.2K |
| 14:54 | 79.38 | 79.38 | 79.38 | 79.38 | 0.3K |
| 14:55 | 79.38 | 79.38 | 79.37 | 79.38 | 1.7K |
| 14:56 | 79.39 | 79.39 | 79.38 | 79.38 | 1.0K |
| 14:57 | 79.38 | 79.38 | 79.36 | 79.36 | 0.4K |
| 14:58 | 79.37 | 79.40 | 79.36 | 79.36 | 2.9K |
| 14:59 | 79.38 | 79.43 | 79.38 | 79.43 | 2.2K |
| 15:00 | 79.41 | 79.44 | 79.41 | 79.44 | 1.6K |
| 15:01 | 79.46 | 79.74 | 79.46 | 79.74 | 50.0K |
| 15:02 | 79.80 | 79.85 | 79.80 | 79.85 | 3.1K |
| 15:04 | 79.91 | 79.92 | 79.91 | 79.92 | 1.0K |
| 15:05 | 79.97 | 79.97 | 79.97 | 79.97 | 1.4K |
| 15:06 | 79.88 | 79.88 | 79.88 | 79.88 | 2.0K |
| 15:08 | 79.78 | 79.84 | 79.77 | 79.84 | 1.7K |
| 15:09 | 79.80 | 79.80 | 79.80 | 79.80 | 0.3K |
| 15:10 | 79.79 | 79.83 | 79.71 | 79.79 | 38.9K |
| 15:11 | 79.80 | 79.91 | 79.71 | 79.71 | 14.8K |
| 15:12 | 79.76 | 79.81 | 79.72 | 79.81 | 4.1K |
| 15:14 | 79.61 | 79.61 | 79.61 | 79.61 | 2.4K |
| 15:16 | 79.57 | 79.57 | 79.57 | 79.57 | 0.1K |
| 15:17 | 79.60 | 79.60 | 79.56 | 79.56 | 1.0K |
| 15:18 | 79.56 | 79.56 | 79.56 | 79.56 | 1.6K |
| 15:19 | 79.60 | 79.78 | 79.60 | 79.78 | 6.5K |
| 15:21 | 79.80 | 79.82 | 79.80 | 79.82 | 3.6K |
| 15:22 | 79.82 | 79.82 | 79.79 | 79.79 | 1.3K |
| 15:23 | 79.82 | 79.82 | 79.82 | 79.82 | 2.9K |
| 15:24 | 79.87 | 79.87 | 79.87 | 79.87 | 0.8K |
| 15:25 | 79.87 | 79.87 | 79.83 | 79.83 | 1.4K |
| 15:26 | 79.86 | 79.86 | 79.75 | 79.75 | 3.8K |
| 15:27 | 79.67 | 79.67 | 79.56 | 79.56 | 4.7K |
| 15:28 | 79.56 | 79.56 | 79.50 | 79.50 | 1.8K |
| 15:29 | 79.55 | 79.58 | 79.52 | 79.58 | 4.8K |
| 15:30 | 79.51 | 79.51 | 79.51 | 79.51 | 2.1K |
| 15:31 | 79.51 | 79.55 | 79.51 | 79.55 | 3.4K |
| 15:32 | 79.53 | 79.53 | 79.53 | 79.53 | 2.1K |
| 15:33 | 79.54 | 79.57 | 79.51 | 79.51 | 6.1K |
| 15:34 | 79.52 | 79.53 | 79.52 | 79.53 | 1.7K |
| 15:35 | 79.54 | 79.54 | 79.50 | 79.50 | 5.7K |
| 15:36 | 79.49 | 79.49 | 79.49 | 79.49 | 1.0K |
| 15:37 | 79.52 | 79.52 | 79.49 | 79.50 | 5.2K |
| 15:38 | 79.60 | 79.63 | 79.60 | 79.63 | 6.6K |
| 15:39 | 79.62 | 79.65 | 79.62 | 79.65 | 3.7K |
| 15:40 | 79.69 | 79.74 | 79.69 | 79.74 | 8.7K |
| 15:41 | 79.77 | 79.79 | 79.76 | 79.76 | 2.4K |
| 15:42 | 79.78 | 79.78 | 79.78 | 79.78 | 2.1K |
| 15:43 | 79.79 | 79.80 | 79.76 | 79.79 | 4.1K |
| 15:44 | 79.82 | 79.82 | 79.79 | 79.80 | 12.1K |
| 15:45 | 79.97 | 80.01 | 79.97 | 80.00 | 16.9K |
| 15:46 | 80.00 | 80.00 | 79.96 | 79.96 | 7.1K |
| 15:47 | 79.95 | 79.96 | 79.68 | 79.68 | 11.7K |
| 15:48 | 79.65 | 79.65 | 79.56 | 79.56 | 5.4K |
| 15:49 | 79.56 | 79.81 | 79.56 | 79.81 | 19.8K |
| 15:50 | 79.82 | 79.84 | 79.62 | 79.69 | 11.6K |
| 15:51 | 79.71 | 79.81 | 79.71 | 79.81 | 18.8K |
| 15:52 | 79.83 | 79.91 | 79.83 | 79.89 | 20.5K |
| 15:53 | 79.95 | 80.07 | 79.95 | 80.07 | 29.9K |
| 15:54 | 80.02 | 80.11 | 80.02 | 80.04 | 9.4K |
| 15:55 | 79.97 | 80.03 | 79.79 | 80.01 | 24.8K |
| 15:56 | 80.02 | 80.06 | 79.94 | 79.94 | 12.9K |
| 15:57 | 79.94 | 79.98 | 79.87 | 79.87 | 14.9K |
| 15:58 | 79.89 | 79.89 | 79.67 | 79.85 | 50.2K |
| 15:59 | 79.85 | 80.06 | 79.85 | 79.92 | 220.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 80.56 | 81.58 | 79.02 | 81.28 | 0.5M |
| 2025-09-26 | 81.43 | 82.14 | 79.35 | 79.92 | 1.2M |
| 2025-09-25 | 82.32 | 82.37 | 80.96 | 81.50 | 0.5M |
| 2025-09-24 | 84.59 | 85.16 | 82.71 | 82.80 | 0.5M |
| 2025-09-23 | 85.30 | 85.58 | 84.06 | 84.75 | 0.8M |
| 2025-09-22 | 82.52 | 85.11 | 81.46 | 84.62 | 0.6M |
| 2025-09-19 | 86.40 | 86.94 | 81.16 | 83.47 | 1.7M |
| 2025-09-18 | 83.15 | 86.18 | 81.80 | 85.84 | 0.9M |
| 2025-09-17 | 82.49 | 83.62 | 80.53 | 82.10 | 1.1M |
| 2025-09-16 | 81.03 | 83.26 | 80.85 | 82.35 | 0.9M |
| 2025-09-15 | 83.17 | 83.93 | 80.52 | 80.64 | 1.2M |
| 2025-09-12 | 87.20 | 87.37 | 82.53 | 82.76 | 0.9M |
| 2025-09-11 | 87.54 | 89.33 | 87.14 | 87.47 | 0.8M |
| 2025-09-10 | 90.37 | 90.95 | 86.81 | 87.52 | 0.9M |
| 2025-09-09 | 91.36 | 91.88 | 90.17 | 90.91 | 0.6M |
| 2025-09-08 | 94.14 | 94.32 | 91.73 | 91.88 | 0.7M |
| 2025-09-05 | 93.00 | 95.32 | 92.01 | 93.94 | 0.8M |
| 2025-09-04 | 93.91 | 94.14 | 89.83 | 90.14 | 1.2M |
| 2025-09-03 | 93.87 | 94.76 | 93.05 | 94.47 | 0.7M |
| 2025-09-02 | 94.48 | 95.57 | 93.16 | 93.95 | 0.5M |
| 2025-08-29 | 96.09 | 97.00 | 94.99 | 95.82 | 0.5M |
| 2025-08-28 | 95.30 | 96.67 | 94.72 | 96.56 | 0.5M |
| 2025-08-27 | 93.77 | 96.40 | 93.77 | 95.12 | 0.4M |
| 2025-08-26 | 91.43 | 94.05 | 91.43 | 93.79 | 0.6M |
| 2025-08-25 | 94.05 | 94.18 | 91.53 | 91.55 | 0.6M |
| 2025-08-22 | 90.79 | 94.71 | 89.48 | 94.15 | 0.7M |
| 2025-08-21 | 89.87 | 90.39 | 88.85 | 89.79 | 0.4M |
| 2025-08-20 | 90.89 | 91.35 | 89.24 | 90.94 | 0.7M |
| 2025-08-19 | 89.50 | 91.03 | 88.21 | 91.03 | 0.8M |
| 2025-08-18 | 90.03 | 91.36 | 89.39 | 89.52 | 0.6M |
| 2025-08-15 | 91.35 | 92.22 | 89.13 | 89.86 | 0.9M |
| 2025-08-14 | 91.22 | 91.37 | 88.94 | 91.08 | 0.7M |
| 2025-08-13 | 90.03 | 92.70 | 90.01 | 91.79 | 1.0M |
| 2025-08-12 | 87.83 | 89.51 | 85.93 | 89.34 | 1.0M |
| 2025-08-11 | 84.62 | 87.09 | 84.37 | 87.02 | 0.9M |
| 2025-08-08 | 88.33 | 88.91 | 84.60 | 84.65 | 0.8M |
| 2025-08-07 | 89.04 | 90.30 | 85.98 | 88.00 | 1.1M |
| 2025-08-06 | 88.91 | 90.01 | 87.37 | 88.49 | 1.1M |
| 2025-08-05 | 87.13 | 89.38 | 84.58 | 88.06 | 1.8M |
| 2025-08-04 | 86.43 | 87.90 | 85.43 | 87.50 | 0.8M |
| 2025-08-01 | 84.41 | 86.44 | 82.88 | 86.16 | 1.5M |
| 2025-07-31 | 93.50 | 94.81 | 83.47 | 86.09 | 4.8M |
| 2025-07-30 | 95.25 | 97.76 | 94.02 | 94.05 | 2.4M |
| 2025-07-29 | 95.43 | 95.43 | 93.57 | 93.76 | 1.1M |
| 2025-07-28 | 95.25 | 95.48 | 94.05 | 94.92 | 0.9M |
| 2025-07-25 | 94.72 | 94.91 | 93.28 | 94.30 | 0.9M |
| 2025-07-24 | 96.17 | 96.19 | 92.42 | 94.38 | 1.1M |
| 2025-07-23 | 97.75 | 98.21 | 95.93 | 96.00 | 1.1M |
| 2025-07-22 | 96.74 | 97.42 | 95.34 | 96.36 | 1.1M |
| 2025-07-21 | 97.47 | 98.64 | 96.69 | 96.73 | 0.6M |
| 2025-07-18 | 100.10 | 100.32 | 97.69 | 97.70 | 0.6M |
| 2025-07-17 | 99.22 | 100.33 | 98.64 | 99.00 | 0.9M |
| 2025-07-16 | 99.16 | 100.19 | 97.50 | 98.50 | 1.1M |
| 2025-07-15 | 103.14 | 104.72 | 98.07 | 98.26 | 1.1M |
| 2025-07-14 | 103.61 | 105.41 | 103.50 | 104.19 | 0.7M |
| 2025-07-11 | 104.98 | 105.49 | 103.08 | 103.81 | 0.7M |
| 2025-07-10 | 104.00 | 106.82 | 103.39 | 106.55 | 0.4M |
| 2025-07-09 | 102.54 | 105.52 | 101.30 | 104.72 | 0.7M |
| 2025-07-08 | 102.36 | 104.06 | 101.46 | 102.43 | 0.8M |
| 2025-07-07 | 103.76 | 106.47 | 101.39 | 101.46 | 1.0M |
| 2025-07-03 | 103.98 | 104.39 | 102.20 | 103.50 | 0.3M |
| 2025-07-02 | 103.22 | 106.52 | 101.96 | 103.63 | 0.9M |
| 2025-07-01 | 102.28 | 103.06 | 100.92 | 102.52 | 0.5M |
| 2025-06-30 | 102.47 | 104.58 | 101.99 | 103.29 | 1.0M |
| 2025-06-27 | 101.10 | 103.64 | 100.46 | 101.42 | 2.0M |
| 2025-06-26 | 99.93 | 101.29 | 98.91 | 101.06 | 0.5M |
| 2025-06-25 | 100.98 | 101.32 | 98.79 | 99.31 | 0.4M |
| 2025-06-24 | 97.82 | 100.31 | 96.86 | 100.20 | 0.5M |
| 2025-06-23 | 97.97 | 99.76 | 96.04 | 96.80 | 0.7M |
| 2025-06-20 | 103.12 | 103.12 | 99.76 | 100.15 | 1.9M |
| 2025-06-18 | 99.80 | 102.82 | 98.18 | 102.34 | 1.1M |
| 2025-06-17 | 98.79 | 101.74 | 97.54 | 99.81 | 0.8M |
| 2025-06-16 | 98.32 | 101.88 | 98.32 | 100.14 | 1.3M |
| 2025-06-13 | 96.21 | 99.70 | 96.01 | 97.60 | 0.8M |
| 2025-06-12 | 98.00 | 98.84 | 96.01 | 97.60 | 0.8M |
| 2025-06-11 | 96.11 | 102.56 | 96.10 | 99.15 | 1.8M |
| 2025-06-10 | 94.67 | 96.39 | 94.18 | 95.64 | 0.8M |
| 2025-06-09 | 94.06 | 94.88 | 92.32 | 94.64 | 0.7M |
| 2025-06-06 | 94.34 | 95.00 | 92.92 | 92.99 | 0.7M |
| 2025-06-05 | 91.01 | 93.81 | 90.90 | 92.69 | 0.8M |
| 2025-06-04 | 93.88 | 94.99 | 90.92 | 90.96 | 0.9M |
| 2025-06-03 | 95.12 | 96.91 | 93.88 | 94.49 | 0.7M |
| 2025-06-02 | 94.02 | 95.20 | 91.37 | 94.79 | 0.6M |
| 2025-05-30 | 93.79 | 95.14 | 91.97 | 94.29 | 1.1M |
| 2025-05-29 | 96.16 | 97.04 | 94.01 | 94.87 | 1.2M |
| 2025-05-28 | 97.34 | 97.34 | 94.67 | 94.96 | 0.6M |
| 2025-05-27 | 98.14 | 101.57 | 96.57 | 96.97 | 1.1M |
| 2025-05-23 | 94.78 | 96.80 | 94.64 | 96.02 | 0.8M |
| 2025-05-22 | 93.86 | 97.49 | 93.52 | 97.19 | 0.9M |
| 2025-05-21 | 96.41 | 97.70 | 94.54 | 94.82 | 1.1M |
| 2025-05-20 | 95.11 | 98.01 | 94.42 | 97.49 | 0.8M |
| 2025-05-19 | 93.22 | 95.88 | 92.64 | 95.85 | 0.8M |
| 2025-05-16 | 92.60 | 95.55 | 91.53 | 95.47 | 0.8M |
| 2025-05-15 | 90.27 | 92.62 | 89.00 | 91.62 | 0.5M |
| 2025-05-14 | 91.87 | 93.70 | 91.12 | 91.57 | 0.7M |
| 2025-05-13 | 94.84 | 95.79 | 92.12 | 92.36 | 0.9M |
| 2025-05-12 | 93.45 | 96.21 | 93.42 | 94.64 | 0.7M |
| 2025-05-09 | 90.75 | 91.83 | 89.55 | 89.96 | 0.5M |
| 2025-05-08 | 89.71 | 92.27 | 88.23 | 90.54 | 0.8M |
| 2025-05-07 | 87.71 | 89.47 | 86.40 | 88.24 | 1.0M |
| 2025-05-06 | 85.13 | 87.56 | 84.26 | 87.20 | 0.8M |
| 2025-05-05 | 85.66 | 87.67 | 84.74 | 86.86 | 1.1M |
| 2025-05-02 | 84.59 | 89.62 | 84.38 | 87.61 | 2.2M |
| 2025-05-01 | 84.42 | 85.43 | 77.10 | 83.54 | 4.6M |
| 2025-04-30 | 91.70 | 94.50 | 90.31 | 94.25 | 1.4M |
| 2025-04-29 | 94.05 | 94.72 | 92.82 | 93.83 | 0.9M |
| 2025-04-28 | 96.54 | 97.38 | 92.79 | 93.81 | 1.0M |
| 2025-04-25 | 94.93 | 96.71 | 93.20 | 96.68 | 0.5M |
| 2025-04-24 | 93.79 | 95.43 | 93.00 | 95.43 | 0.7M |
| 2025-04-23 | 93.82 | 98.86 | 91.86 | 92.61 | 0.9M |
| 2025-04-22 | 89.81 | 90.50 | 88.14 | 89.73 | 0.5M |
| 2025-04-21 | 88.94 | 89.86 | 87.17 | 88.30 | 0.8M |
| 2025-04-17 | 89.25 | 91.43 | 88.03 | 90.26 | 0.7M |
| 2025-04-16 | 92.85 | 92.98 | 86.16 | 88.80 | 1.7M |
| 2025-04-15 | 93.03 | 94.55 | 92.67 | 94.52 | 0.6M |
| 2025-04-14 | 92.06 | 93.23 | 90.15 | 92.91 | 0.7M |
| 2025-04-11 | 89.66 | 91.25 | 86.32 | 90.07 | 0.5M |
| 2025-04-10 | 91.15 | 91.42 | 87.66 | 89.66 | 0.9M |
| 2025-04-09 | 81.40 | 94.46 | 80.50 | 93.55 | 1.7M |
| 2025-04-08 | 90.33 | 91.77 | 80.46 | 82.27 | 1.3M |
| 2025-04-07 | 79.48 | 89.93 | 78.78 | 86.07 | 2.0M |
| 2025-04-04 | 83.09 | 85.47 | 77.91 | 83.65 | 1.7M |
| 2025-04-03 | 92.82 | 95.38 | 86.72 | 87.00 | 2.0M |
| 2025-04-02 | 95.08 | 100.57 | 94.15 | 100.04 | 0.8M |
| 2025-04-01 | 98.06 | 98.39 | 94.25 | 97.09 | 0.9M |
| 2025-03-31 | 100.47 | 100.47 | 95.99 | 98.42 | 1.0M |
| 2025-03-28 | 102.58 | 102.76 | 99.15 | 102.00 | 0.7M |
| 2025-03-27 | 103.20 | 105.07 | 102.20 | 103.62 | 0.4M |
| 2025-03-26 | 106.89 | 107.12 | 102.65 | 103.13 | 0.5M |
| 2025-03-25 | 107.56 | 108.41 | 105.78 | 106.91 | 0.5M |
| 2025-03-24 | 104.73 | 108.62 | 104.73 | 107.61 | 0.8M |
| 2025-03-21 | 98.24 | 102.38 | 98.03 | 102.26 | 1.0M |
| 2025-03-20 | 100.25 | 102.44 | 99.59 | 100.63 | 0.8M |
| 2025-03-19 | 101.33 | 102.91 | 100.08 | 101.24 | 1.0M |
| 2025-03-18 | 102.56 | 103.69 | 99.52 | 100.54 | 0.8M |
| 2025-03-17 | 101.92 | 104.47 | 101.61 | 103.35 | 0.7M |
| 2025-03-14 | 97.92 | 103.35 | 97.75 | 102.19 | 1.1M |
| 2025-03-13 | 102.80 | 103.28 | 96.26 | 96.60 | 0.7M |
| 2025-03-12 | 100.55 | 103.94 | 99.73 | 103.34 | 1.4M |
| 2025-03-11 | 96.51 | 100.02 | 96.00 | 97.79 | 1.0M |
| 2025-03-10 | 100.87 | 101.90 | 91.78 | 96.67 | 2.7M |
| 2025-03-07 | 102.88 | 106.02 | 99.75 | 104.19 | 1.4M |
| 2025-03-06 | 109.20 | 110.22 | 102.97 | 103.20 | 1.4M |
| 2025-03-05 | 112.21 | 113.69 | 110.44 | 112.12 | 0.8M |
| 2025-03-04 | 107.18 | 113.42 | 105.53 | 112.21 | 1.0M |
| 2025-03-03 | 120.00 | 120.22 | 108.39 | 109.15 | 1.9M |
| 2025-02-28 | 117.97 | 120.19 | 116.43 | 120.02 | 0.6M |
| 2025-02-27 | 120.25 | 122.36 | 118.30 | 118.33 | 0.5M |
| 2025-02-26 | 121.53 | 124.30 | 119.41 | 120.49 | 0.9M |
| 2025-02-25 | 123.14 | 125.30 | 116.21 | 120.51 | 1.6M |
| 2025-02-24 | 126.76 | 130.69 | 124.11 | 124.24 | 1.9M |
| 2025-02-21 | 141.35 | 142.95 | 124.95 | 125.88 | 4.1M |
| 2025-02-20 | 160.02 | 161.58 | 156.86 | 157.36 | 1.1M |
| 2025-02-19 | 156.70 | 161.78 | 153.99 | 160.58 | 1.1M |
| 2025-02-18 | 154.00 | 157.33 | 152.88 | 152.96 | 0.6M |
| 2025-02-14 | 146.97 | 154.06 | 146.82 | 153.20 | 0.7M |
| 2025-02-13 | 144.22 | 146.77 | 142.68 | 146.38 | 0.5M |
| 2025-02-12 | 142.95 | 144.70 | 142.51 | 143.64 | 0.4M |
| 2025-02-11 | 148.65 | 149.00 | 143.64 | 145.34 | 0.6M |
| 2025-02-10 | 153.81 | 153.81 | 149.78 | 150.01 | 0.3M |
| 2025-02-07 | 155.35 | 156.80 | 152.46 | 153.08 | 0.6M |
| 2025-02-06 | 156.77 | 156.77 | 152.50 | 155.28 | 0.5M |
| 2025-02-05 | 155.09 | 157.78 | 152.99 | 157.11 | 0.5M |
| 2025-02-04 | 156.24 | 157.86 | 153.79 | 154.32 | 0.5M |
| 2025-02-03 | 154.62 | 158.89 | 153.80 | 156.08 | 0.5M |
| 2025-01-31 | 158.08 | 159.42 | 154.25 | 156.44 | 0.5M |
| 2025-01-30 | 160.40 | 161.27 | 157.66 | 157.75 | 0.3M |
| 2025-01-29 | 160.09 | 161.13 | 157.88 | 159.01 | 0.2M |
| 2025-01-28 | 157.54 | 160.17 | 156.14 | 159.68 | 0.4M |
| 2025-01-27 | 159.21 | 161.23 | 153.02 | 157.03 | 0.5M |
| 2025-01-24 | 159.43 | 161.33 | 158.30 | 160.22 | 0.4M |
| 2025-01-23 | 159.28 | 163.71 | 158.25 | 161.22 | 0.5M |
| 2025-01-22 | 159.40 | 160.40 | 158.63 | 160.12 | 0.5M |
| 2025-01-21 | 158.13 | 161.31 | 157.29 | 159.34 | 0.4M |
| 2025-01-17 | 157.24 | 157.83 | 153.68 | 156.39 | 0.5M |
| 2025-01-16 | 149.71 | 158.01 | 149.56 | 156.51 | 0.5M |
| 2025-01-15 | 149.55 | 150.77 | 142.71 | 149.77 | 0.8M |
| 2025-01-14 | 152.49 | 154.76 | 147.21 | 147.95 | 0.7M |
| 2025-01-13 | 153.67 | 153.75 | 149.55 | 151.87 | 0.7M |
| 2025-01-10 | 156.26 | 161.13 | 154.89 | 156.53 | 0.9M |
| 2025-01-08 | 156.04 | 159.12 | 155.35 | 158.12 | 0.8M |
| 2025-01-07 | 155.20 | 157.31 | 153.34 | 156.60 | 0.7M |
| 2025-01-06 | 150.92 | 155.76 | 150.92 | 155.20 | 0.6M |
| 2025-01-03 | 150.55 | 151.92 | 149.28 | 151.45 | 0.4M |
| 2025-01-02 | 150.91 | 152.18 | 148.01 | 149.68 | 0.6M |