96.60
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 93.20 | 94.00 | 93.01 | 93.30 | 425.2K |
| 09:35 | 93.22 | 94.08 | 93.22 | 93.94 | 209.0K |
| 09:40 | 93.96 | 94.95 | 93.63 | 94.76 | 354.1K |
| 09:45 | 94.80 | 95.57 | 94.15 | 94.22 | 496.0K |
| 09:50 | 94.23 | 94.60 | 94.00 | 94.16 | 198.3K |
| 09:55 | 94.36 | 94.64 | 94.20 | 94.36 | 161.1K |
| 10:00 | 94.23 | 94.40 | 93.79 | 94.30 | 268.2K |
| 10:05 | 94.39 | 95.09 | 94.39 | 95.01 | 160.6K |
| 10:10 | 94.88 | 94.94 | 94.43 | 94.65 | 202.8K |
| 10:15 | 94.70 | 94.76 | 94.12 | 94.24 | 91.4K |
| 10:20 | 94.32 | 94.52 | 94.20 | 94.51 | 40.6K |
| 10:25 | 94.52 | 94.79 | 94.46 | 94.72 | 78.5K |
| 10:30 | 94.59 | 95.00 | 94.51 | 94.80 | 136.4K |
| 10:35 | 94.71 | 95.01 | 94.69 | 94.70 | 142.5K |
| 10:40 | 94.70 | 94.70 | 94.18 | 94.20 | 69.2K |
| 10:45 | 94.33 | 94.50 | 94.18 | 94.45 | 76.2K |
| 10:50 | 94.45 | 94.68 | 94.31 | 94.62 | 76.5K |
| 10:55 | 94.63 | 94.80 | 94.34 | 94.52 | 51.5K |
| 11:00 | 94.56 | 94.60 | 94.18 | 94.28 | 61.4K |
| 11:05 | 94.41 | 94.52 | 94.09 | 94.20 | 81.3K |
| 11:10 | 94.17 | 94.20 | 93.66 | 93.66 | 91.8K |
| 11:15 | 93.66 | 93.83 | 93.51 | 93.51 | 78.3K |
| 11:20 | 93.51 | 93.99 | 93.51 | 93.76 | 47.7K |
| 11:25 | 93.79 | 93.85 | 93.50 | 93.70 | 62.7K |
| 11:30 | 93.74 | 93.74 | 93.74 | 93.74 | 0.1K |
| 13:00 | 93.81 | 93.83 | 93.58 | 93.75 | 61.1K |
| 13:05 | 93.79 | 94.19 | 93.50 | 93.89 | 194.0K |
| 13:10 | 93.91 | 94.00 | 93.62 | 93.86 | 126.8K |
| 13:15 | 93.93 | 94.20 | 93.80 | 93.83 | 89.1K |
| 13:20 | 93.80 | 94.54 | 93.56 | 94.45 | 233.2K |
| 13:25 | 94.41 | 94.59 | 94.00 | 94.58 | 150.6K |
| 13:30 | 94.41 | 95.03 | 94.40 | 94.50 | 407.6K |
| 13:35 | 94.50 | 94.60 | 94.01 | 94.03 | 61.0K |
| 13:40 | 94.03 | 94.21 | 93.62 | 93.64 | 146.7K |
| 13:45 | 93.71 | 93.76 | 93.55 | 93.69 | 107.9K |
| 13:50 | 93.72 | 93.72 | 93.13 | 93.25 | 125.2K |
| 13:55 | 93.14 | 93.30 | 92.90 | 93.23 | 189.1K |
| 14:00 | 93.23 | 93.43 | 93.02 | 93.03 | 93.4K |
| 14:05 | 93.00 | 93.20 | 92.73 | 93.13 | 186.1K |
| 14:10 | 93.19 | 93.40 | 93.00 | 93.30 | 106.9K |
| 14:15 | 93.25 | 93.38 | 93.07 | 93.37 | 80.6K |
| 14:20 | 93.38 | 93.60 | 93.38 | 93.54 | 90.3K |
| 14:25 | 93.54 | 93.70 | 93.46 | 93.67 | 80.8K |
| 14:30 | 93.65 | 93.88 | 93.65 | 93.82 | 67.1K |
| 14:35 | 93.82 | 93.86 | 93.70 | 93.82 | 62.2K |
| 14:40 | 93.82 | 94.11 | 93.74 | 94.09 | 126.4K |
| 14:45 | 94.11 | 94.65 | 94.05 | 94.56 | 210.8K |
| 14:50 | 94.52 | 95.50 | 94.52 | 95.16 | 497.6K |
| 14:55 | 95.22 | 95.31 | 95.19 | 95.28 | 160.2K |
| 15:40 | 95.28 | 95.28 | 95.28 | 95.28 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 95.10 | 98.66 | 95.00 | 96.60 | 9.1M |
| 2025-09-29 | 94.00 | 95.20 | 92.80 | 94.31 | 5.8M |
| 2025-09-26 | 95.51 | 97.82 | 94.18 | 94.33 | 6.4M |
| 2025-09-25 | 96.51 | 97.00 | 95.31 | 95.99 | 5.7M |
| 2025-09-24 | 94.46 | 98.16 | 93.90 | 96.74 | 9.5M |
| 2025-09-23 | 94.41 | 95.49 | 91.60 | 94.61 | 8.0M |
| 2025-09-22 | 93.48 | 95.57 | 92.71 | 95.28 | 7.4M |
| 2025-09-19 | 93.49 | 94.98 | 92.48 | 92.52 | 6.3M |
| 2025-09-18 | 95.50 | 98.93 | 92.26 | 93.60 | 12.2M |
| 2025-09-17 | 94.91 | 96.50 | 93.40 | 95.20 | 6.5M |
| 2025-09-16 | 91.01 | 96.44 | 89.78 | 95.35 | 11.3M |
| 2025-09-15 | 94.09 | 94.39 | 90.51 | 91.00 | 7.1M |
| 2025-09-12 | 90.21 | 93.60 | 89.54 | 92.61 | 10.9M |
| 2025-09-11 | 86.50 | 89.98 | 86.02 | 89.19 | 8.2M |
| 2025-09-10 | 83.00 | 88.08 | 82.80 | 86.60 | 10.3M |
| 2025-09-09 | 84.49 | 84.57 | 82.33 | 82.65 | 4.7M |
| 2025-09-08 | 86.30 | 86.48 | 84.50 | 85.13 | 5.2M |
| 2025-09-05 | 84.19 | 86.59 | 83.02 | 86.48 | 7.6M |
| 2025-09-04 | 85.55 | 86.30 | 81.38 | 84.10 | 9.8M |
| 2025-09-03 | 90.42 | 90.49 | 85.35 | 85.55 | 8.7M |
| 2025-09-02 | 95.88 | 95.88 | 89.01 | 89.80 | 12.6M |
| 2025-09-01 | 99.00 | 100.30 | 93.69 | 95.84 | 12.5M |
| 2025-08-29 | 99.94 | 104.10 | 96.80 | 97.70 | 15.3M |
| 2025-08-28 | 95.68 | 100.99 | 95.02 | 100.95 | 13.0M |
| 2025-08-27 | 98.70 | 101.55 | 95.20 | 95.35 | 12.1M |
| 2025-08-26 | 99.00 | 100.50 | 97.07 | 98.73 | 8.6M |
| 2025-08-25 | 96.70 | 100.99 | 96.70 | 99.00 | 12.6M |
| 2025-08-22 | 93.96 | 97.28 | 93.87 | 96.08 | 10.3M |
| 2025-08-21 | 96.52 | 97.72 | 93.04 | 93.80 | 8.3M |
| 2025-08-20 | 95.42 | 97.55 | 93.63 | 97.28 | 9.5M |
| 2025-08-19 | 97.00 | 97.00 | 95.25 | 95.87 | 8.4M |
| 2025-08-18 | 98.39 | 99.39 | 96.10 | 97.23 | 12.2M |
| 2025-08-15 | 93.50 | 98.98 | 93.13 | 97.17 | 12.4M |
| 2025-08-14 | 94.48 | 101.95 | 94.30 | 94.96 | 16.9M |
| 2025-08-13 | 93.61 | 95.70 | 92.50 | 93.98 | 10.0M |
| 2025-08-12 | 93.12 | 95.59 | 91.91 | 93.61 | 12.1M |
| 2025-08-11 | 89.50 | 94.63 | 89.21 | 93.12 | 10.5M |
| 2025-08-08 | 91.13 | 92.00 | 88.03 | 90.60 | 14.1M |
| 2025-08-07 | 84.48 | 96.90 | 84.48 | 92.55 | 21.7M |
| 2025-08-06 | 83.70 | 84.82 | 82.30 | 84.74 | 7.0M |
| 2025-08-05 | 84.42 | 85.42 | 82.81 | 83.74 | 6.0M |
| 2025-08-04 | 84.66 | 84.99 | 83.30 | 84.43 | 5.5M |
| 2025-08-01 | 83.60 | 85.87 | 82.76 | 84.67 | 7.7M |
| 2025-07-31 | 81.20 | 85.49 | 81.20 | 83.84 | 10.9M |
| 2025-07-30 | 82.00 | 83.33 | 80.70 | 81.66 | 6.0M |
| 2025-07-29 | 82.66 | 83.78 | 81.36 | 82.40 | 6.0M |
| 2025-07-28 | 84.20 | 84.20 | 82.58 | 82.78 | 4.8M |
| 2025-07-25 | 83.26 | 84.46 | 81.93 | 84.20 | 7.0M |
| 2025-07-24 | 83.00 | 84.38 | 82.55 | 83.42 | 5.4M |
| 2025-07-23 | 82.62 | 84.17 | 81.80 | 83.16 | 5.4M |
| 2025-07-22 | 81.03 | 83.40 | 80.08 | 82.60 | 7.1M |
| 2025-07-21 | 82.64 | 82.66 | 81.02 | 81.32 | 5.6M |
| 2025-07-18 | 82.99 | 84.00 | 82.12 | 82.61 | 4.2M |
| 2025-07-17 | 83.20 | 83.20 | 81.75 | 82.74 | 5.5M |
| 2025-07-16 | 82.10 | 85.44 | 81.57 | 83.50 | 7.7M |
| 2025-07-15 | 83.12 | 83.13 | 81.50 | 81.76 | 4.1M |
| 2025-07-14 | 82.68 | 84.48 | 82.01 | 83.12 | 4.4M |
| 2025-07-11 | 82.36 | 83.30 | 81.07 | 82.30 | 4.4M |
| 2025-07-10 | 82.00 | 82.55 | 81.10 | 81.82 | 3.2M |
| 2025-07-09 | 82.20 | 84.00 | 81.60 | 81.81 | 4.8M |
| 2025-07-08 | 84.00 | 85.50 | 82.70 | 82.80 | 6.9M |
| 2025-07-07 | 81.82 | 84.26 | 81.40 | 83.30 | 6.5M |
| 2025-07-04 | 82.70 | 83.32 | 81.02 | 81.70 | 6.1M |
| 2025-07-03 | 83.45 | 84.20 | 82.70 | 82.71 | 4.7M |
| 2025-07-02 | 85.35 | 85.35 | 82.76 | 83.58 | 6.5M |
| 2025-07-01 | 85.46 | 88.76 | 84.13 | 86.21 | 10.1M |
| 2025-06-30 | 85.49 | 87.50 | 84.00 | 84.92 | 10.3M |
| 2025-06-27 | 80.96 | 86.87 | 80.16 | 84.85 | 14.6M |
| 2025-06-26 | 81.48 | 81.48 | 79.73 | 79.77 | 6.0M |
| 2025-06-25 | 79.50 | 81.50 | 78.68 | 81.48 | 8.2M |
| 2025-06-24 | 78.90 | 80.70 | 78.88 | 79.60 | 6.0M |
| 2025-06-23 | 79.00 | 80.00 | 77.80 | 78.43 | 6.1M |
| 2025-06-20 | 81.50 | 81.97 | 78.99 | 79.09 | 7.0M |
| 2025-06-19 | 79.99 | 84.30 | 79.00 | 81.20 | 10.9M |
| 2025-06-18 | 78.77 | 81.03 | 78.24 | 79.60 | 7.5M |
| 2025-06-17 | 78.25 | 79.00 | 76.85 | 78.85 | 6.6M |
| 2025-06-16 | 75.97 | 79.55 | 75.86 | 78.18 | 7.3M |
| 2025-06-13 | 77.80 | 78.19 | 75.89 | 76.16 | 7.3M |
| 2025-06-12 | 77.70 | 79.63 | 77.49 | 78.70 | 6.6M |
| 2025-06-11 | 78.00 | 81.15 | 77.35 | 78.49 | 9.7M |
| 2025-06-10 | 80.68 | 81.34 | 77.80 | 78.01 | 12.1M |
| 2025-06-09 | 85.00 | 85.40 | 80.02 | 81.54 | 17.9M |
| 2025-06-06 | 90.00 | 97.27 | 83.50 | 85.50 | 24.5M |
| 2025-05-21 | 80.90 | 81.34 | 79.06 | 81.06 | 12.3M |
| 2025-05-20 | 71.20 | 80.49 | 70.99 | 79.90 | 16.6M |
| 2025-05-19 | 69.52 | 71.50 | 68.79 | 71.00 | 4.7M |
| 2025-05-16 | 68.21 | 71.34 | 68.13 | 69.60 | 5.4M |
| 2025-05-15 | 70.05 | 70.11 | 68.12 | 68.22 | 3.1M |
| 2025-05-14 | 69.86 | 71.38 | 69.08 | 70.34 | 4.2M |
| 2025-05-13 | 70.57 | 70.80 | 69.26 | 69.38 | 3.1M |
| 2025-05-12 | 70.00 | 70.80 | 69.60 | 69.99 | 2.8M |
| 2025-05-09 | 70.18 | 70.18 | 68.25 | 69.09 | 3.1M |
| 2025-05-08 | 70.21 | 70.40 | 69.54 | 69.98 | 3.2M |
| 2025-05-07 | 71.70 | 72.28 | 69.50 | 70.23 | 5.0M |
| 2025-05-06 | 69.13 | 71.88 | 69.01 | 71.04 | 5.9M |
| 2025-04-30 | 69.50 | 70.30 | 68.80 | 68.93 | 5.0M |
| 2025-04-29 | 68.50 | 70.63 | 68.01 | 69.40 | 5.5M |
| 2025-04-28 | 69.61 | 70.50 | 68.50 | 68.86 | 5.3M |
| 2025-04-25 | 67.50 | 70.36 | 66.23 | 69.47 | 8.9M |
| 2025-04-24 | 66.29 | 67.75 | 65.17 | 66.54 | 5.6M |
| 2025-04-23 | 64.50 | 67.38 | 64.50 | 66.33 | 6.9M |
| 2025-04-22 | 64.80 | 65.65 | 64.06 | 64.51 | 3.3M |
| 2025-04-21 | 64.12 | 64.92 | 63.66 | 64.82 | 2.2M |
| 2025-04-18 | 64.03 | 64.65 | 63.34 | 63.92 | 2.5M |
| 2025-04-17 | 63.93 | 66.39 | 63.93 | 64.44 | 3.5M |
| 2025-04-16 | 65.00 | 65.80 | 63.35 | 64.58 | 3.8M |
| 2025-04-15 | 65.23 | 66.34 | 64.41 | 65.34 | 3.7M |
| 2025-04-14 | 66.77 | 66.77 | 65.00 | 65.23 | 5.7M |
| 2025-04-11 | 61.88 | 67.88 | 61.68 | 65.55 | 9.3M |
| 2025-04-10 | 62.97 | 65.35 | 62.82 | 62.88 | 7.3M |
| 2025-04-09 | 58.01 | 62.60 | 55.00 | 61.70 | 9.1M |
| 2025-04-08 | 59.00 | 61.30 | 57.28 | 59.00 | 8.3M |
| 2025-04-07 | 62.62 | 64.80 | 54.21 | 56.89 | 9.9M |
| 2025-04-03 | 68.24 | 69.53 | 67.16 | 67.66 | 3.5M |
| 2025-04-02 | 68.59 | 69.48 | 68.43 | 68.84 | 2.6M |
| 2025-04-01 | 69.00 | 69.90 | 68.43 | 68.58 | 3.3M |
| 2025-03-31 | 69.00 | 69.95 | 68.00 | 68.87 | 3.7M |
| 2025-03-28 | 70.00 | 70.77 | 69.17 | 69.33 | 2.9M |
| 2025-03-27 | 70.60 | 72.17 | 69.80 | 70.12 | 4.6M |
| 2025-03-26 | 70.35 | 71.40 | 70.07 | 70.49 | 2.9M |
| 2025-03-25 | 72.96 | 72.98 | 70.00 | 70.38 | 3.7M |
| 2025-03-24 | 72.97 | 73.23 | 69.88 | 72.16 | 4.8M |
| 2025-03-21 | 75.25 | 75.72 | 72.10 | 72.62 | 5.4M |
| 2025-03-20 | 76.56 | 77.16 | 75.25 | 75.45 | 4.0M |
| 2025-03-19 | 78.20 | 78.86 | 76.20 | 76.55 | 6.2M |
| 2025-03-18 | 79.19 | 80.40 | 78.11 | 78.35 | 5.9M |
| 2025-03-17 | 78.73 | 81.76 | 77.90 | 79.56 | 6.7M |
| 2025-03-14 | 78.80 | 79.88 | 77.95 | 78.73 | 5.5M |
| 2025-03-13 | 80.00 | 80.98 | 76.80 | 78.50 | 7.0M |
| 2025-03-12 | 82.95 | 83.20 | 80.06 | 80.50 | 7.5M |
| 2025-03-11 | 79.61 | 84.10 | 79.13 | 82.89 | 8.4M |
| 2025-03-10 | 80.93 | 82.79 | 80.30 | 80.64 | 6.6M |
| 2025-03-07 | 80.60 | 84.80 | 79.87 | 81.37 | 8.9M |
| 2025-03-06 | 82.76 | 84.70 | 81.30 | 81.40 | 8.0M |
| 2025-03-05 | 84.60 | 84.80 | 80.50 | 82.00 | 8.6M |
| 2025-03-04 | 77.80 | 84.07 | 77.35 | 82.75 | 11.2M |
| 2025-03-03 | 78.00 | 81.06 | 77.02 | 78.99 | 7.3M |
| 2025-02-28 | 82.34 | 83.13 | 77.26 | 77.50 | 10.8M |
| 2025-02-27 | 85.58 | 85.70 | 81.20 | 83.31 | 10.7M |
| 2025-02-26 | 82.73 | 85.66 | 80.15 | 85.58 | 14.0M |
| 2025-02-25 | 82.74 | 84.74 | 81.00 | 82.73 | 12.1M |
| 2025-02-24 | 81.30 | 86.68 | 81.00 | 84.66 | 15.6M |
| 2025-02-21 | 80.20 | 84.09 | 79.32 | 82.50 | 17.9M |
| 2025-02-20 | 80.00 | 80.88 | 78.56 | 80.64 | 12.5M |
| 2025-02-19 | 72.50 | 83.68 | 72.42 | 80.59 | 22.5M |
| 2025-02-18 | 73.62 | 76.48 | 72.00 | 72.97 | 14.3M |
| 2025-02-17 | 73.58 | 73.90 | 71.88 | 73.62 | 8.8M |
| 2025-02-14 | 72.60 | 73.94 | 71.62 | 73.00 | 7.3M |
| 2025-02-13 | 74.91 | 75.55 | 73.71 | 73.76 | 9.6M |
| 2025-02-12 | 72.73 | 76.08 | 71.51 | 76.05 | 15.0M |
| 2025-02-11 | 73.50 | 74.20 | 71.43 | 73.05 | 12.4M |
| 2025-02-10 | 71.60 | 75.97 | 71.49 | 74.30 | 18.1M |
| 2025-02-07 | 70.94 | 72.58 | 69.41 | 71.03 | 14.8M |
| 2025-02-06 | 65.10 | 71.21 | 64.95 | 70.94 | 15.5M |
| 2025-02-05 | 65.10 | 67.72 | 64.60 | 65.84 | 10.5M |
| 2025-01-27 | 66.53 | 66.75 | 63.35 | 63.45 | 5.6M |
| 2025-01-24 | 63.33 | 68.12 | 63.00 | 65.75 | 10.6M |
| 2025-01-23 | 64.54 | 65.56 | 63.20 | 63.21 | 7.6M |
| 2025-01-22 | 63.81 | 64.66 | 63.30 | 64.14 | 7.0M |
| 2025-01-21 | 61.83 | 66.12 | 60.84 | 65.14 | 12.1M |
| 2025-01-20 | 61.86 | 62.10 | 61.02 | 61.38 | 4.3M |
| 2025-01-17 | 60.37 | 62.69 | 60.00 | 61.54 | 5.8M |
| 2025-01-16 | 62.27 | 63.18 | 60.05 | 60.70 | 6.3M |
| 2025-01-15 | 61.15 | 62.74 | 60.90 | 61.68 | 5.1M |
| 2025-01-14 | 59.30 | 61.79 | 58.51 | 61.56 | 6.0M |
| 2025-01-13 | 57.70 | 59.48 | 57.35 | 58.87 | 4.1M |
| 2025-01-10 | 60.15 | 62.62 | 58.55 | 58.55 | 6.9M |
| 2025-01-09 | 59.38 | 61.60 | 59.38 | 59.95 | 5.0M |
| 2025-01-08 | 60.00 | 61.08 | 57.25 | 59.95 | 6.4M |
| 2025-01-07 | 58.61 | 60.75 | 58.18 | 60.59 | 5.2M |
| 2025-01-06 | 59.19 | 59.98 | 57.40 | 58.00 | 5.3M |
| 2025-01-03 | 62.78 | 62.98 | 59.25 | 59.28 | 6.5M |
| 2025-01-02 | 66.39 | 66.39 | 61.50 | 62.45 | 8.2M |