194.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 238.00 | 238.00 | 238.00 | 238.00 | 10,411.0K |
| 09:05 | 238.00 | 238.00 | 238.00 | 238.00 | 24,077.9K |
| 09:10 | 238.00 | 238.00 | 238.00 | 238.00 | 5,221.9K |
| 09:15 | 238.00 | 238.00 | 238.00 | 238.00 | 3,268.1K |
| 09:20 | 238.00 | 238.00 | 238.00 | 238.00 | 1,065.4K |
| 09:25 | 238.00 | 238.00 | 238.00 | 238.00 | 156.8K |
| 09:30 | 238.00 | 238.00 | 238.00 | 238.00 | 114.6K |
| 09:35 | 238.00 | 238.00 | 238.00 | 238.00 | 5,039.7K |
| 09:40 | 238.00 | 238.00 | 238.00 | 238.00 | 19.1K |
| 09:45 | 238.00 | 238.00 | 238.00 | 238.00 | 40.6K |
| 09:50 | 238.00 | 238.00 | 238.00 | 238.00 | 117.7K |
| 09:55 | 238.00 | 238.00 | 238.00 | 238.00 | 128.7K |
| 10:00 | 238.00 | 238.00 | 238.00 | 238.00 | 121.2K |
| 10:05 | 238.00 | 238.00 | 238.00 | 238.00 | 7.5K |
| 10:10 | 238.00 | 238.00 | 238.00 | 238.00 | 12.9K |
| 10:15 | 238.00 | 238.00 | 238.00 | 238.00 | 62.8K |
| 10:20 | 238.00 | 238.00 | 238.00 | 238.00 | 71.9K |
| 10:25 | 238.00 | 238.00 | 238.00 | 238.00 | 52.1K |
| 10:30 | 238.00 | 238.00 | 238.00 | 238.00 | 66.9K |
| 10:35 | 238.00 | 238.00 | 238.00 | 238.00 | 28.0K |
| 10:40 | 238.00 | 238.00 | 238.00 | 238.00 | 19.3K |
| 10:45 | 238.00 | 238.00 | 238.00 | 238.00 | 23.1K |
| 10:50 | 238.00 | 238.00 | 238.00 | 238.00 | 20.2K |
| 10:55 | 238.00 | 238.00 | 238.00 | 238.00 | 14.8K |
| 11:00 | 238.00 | 238.00 | 238.00 | 238.00 | 227.8K |
| 11:05 | 238.00 | 238.00 | 238.00 | 238.00 | 75.9K |
| 11:10 | 238.00 | 238.00 | 238.00 | 238.00 | 17.8K |
| 11:15 | 238.00 | 238.00 | 238.00 | 238.00 | 10.8K |
| 11:20 | 238.00 | 238.00 | 238.00 | 238.00 | 9.4K |
| 11:25 | 238.00 | 238.00 | 238.00 | 238.00 | 12.4K |
| 11:30 | 238.00 | 238.00 | 238.00 | 238.00 | 11.9K |
| 11:35 | 238.00 | 238.00 | 238.00 | 238.00 | 46.8K |
| 11:40 | 238.00 | 238.00 | 238.00 | 238.00 | 4.0K |
| 11:45 | 238.00 | 238.00 | 238.00 | 238.00 | 12.3K |
| 11:50 | 238.00 | 238.00 | 238.00 | 238.00 | 19.8K |
| 11:55 | 238.00 | 238.00 | 238.00 | 238.00 | 10.4K |
| 13:30 | 238.00 | 238.00 | 238.00 | 238.00 | 111.2K |
| 13:35 | 238.00 | 238.00 | 238.00 | 238.00 | 137.0K |
| 13:40 | 238.00 | 238.00 | 238.00 | 238.00 | 9.5K |
| 13:45 | 238.00 | 238.00 | 238.00 | 238.00 | 5,032.4K |
| 13:50 | 238.00 | 238.00 | 238.00 | 238.00 | 3,160.7K |
| 13:55 | 238.00 | 238.00 | 238.00 | 238.00 | 50.4K |
| 14:00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.6K |
| 14:05 | 238.00 | 238.00 | 238.00 | 238.00 | 58.1K |
| 14:10 | 238.00 | 238.00 | 238.00 | 238.00 | 23.9K |
| 14:15 | 238.00 | 238.00 | 238.00 | 238.00 | 12.6K |
| 14:20 | 238.00 | 238.00 | 238.00 | 238.00 | 274.7K |
| 14:25 | 238.00 | 238.00 | 238.00 | 238.00 | 20.7K |
| 14:30 | 238.00 | 238.00 | 238.00 | 238.00 | 54.5K |
| 14:35 | 238.00 | 238.00 | 238.00 | 238.00 | 65.6K |
| 14:40 | 238.00 | 238.00 | 238.00 | 238.00 | 14.6K |
| 14:45 | 238.00 | 238.00 | 238.00 | 238.00 | 10.9K |
| 14:50 | 238.00 | 238.00 | 238.00 | 238.00 | 3.5K |
| 14:55 | 238.00 | 238.00 | 238.00 | 238.00 | 3.5K |
| 15:00 | 238.00 | 238.00 | 238.00 | 238.00 | 83.1K |
| 15:05 | 238.00 | 238.00 | 238.00 | 238.00 | 235.1K |
| 15:10 | 238.00 | 238.00 | 238.00 | 238.00 | 13.7K |
| 15:15 | 238.00 | 238.00 | 238.00 | 238.00 | 49.0K |
| 15:20 | 238.00 | 238.00 | 238.00 | 238.00 | 73.6K |
| 15:25 | 238.00 | 238.00 | 238.00 | 238.00 | 37.3K |
| 15:30 | 238.00 | 238.00 | 238.00 | 238.00 | 14.2K |
| 15:35 | 238.00 | 238.00 | 238.00 | 238.00 | 35.6K |
| 15:40 | 238.00 | 238.00 | 238.00 | 238.00 | 114.9K |
| 15:45 | 238.00 | 238.00 | 238.00 | 238.00 | 37.3K |
| 16:00 | 238.00 | 238.00 | 238.00 | 238.00 | 28.9K |
| 16:05 | 238.00 | 238.00 | 238.00 | 238.00 | 0.1K |
| 16:35 | 238.00 | 238.00 | 238.00 | 238.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 202.00 | 214.00 | 187.00 | 194.00 | 64.6M |
| 2025-09-26 | 204.00 | 224.00 | 204.00 | 204.00 | 89.6M |
| 2025-09-25 | 238.00 | 244.00 | 238.00 | 238.00 | 60.4M |
| 2025-09-24 | 326.00 | 342.00 | 278.00 | 278.00 | 83.5M |
| 2025-09-23 | 330.00 | 348.00 | 314.00 | 326.00 | 106.3M |
| 2025-09-19 | 264.00 | 330.00 | 260.00 | 330.00 | 123.3M |
| 2025-09-18 | 254.00 | 280.00 | 250.00 | 264.00 | 24.6M |
| 2025-09-17 | 270.00 | 272.00 | 248.00 | 254.00 | 43.1M |
| 2025-09-16 | 264.00 | 282.00 | 260.00 | 270.00 | 112.9M |
| 2025-09-15 | 250.00 | 274.00 | 250.00 | 262.00 | 59.6M |
| 2025-09-12 | 242.00 | 258.00 | 238.00 | 252.00 | 39.7M |
| 2025-09-11 | 232.00 | 246.00 | 232.00 | 242.00 | 25.2M |
| 2025-09-10 | 220.00 | 232.00 | 210.00 | 230.00 | 42.9M |
| 2025-09-09 | 199.00 | 234.00 | 183.00 | 220.00 | 191.4M |
| 2025-09-08 | 167.00 | 224.00 | 167.00 | 199.00 | 230.0M |
| 2025-09-04 | 166.00 | 167.00 | 165.00 | 166.00 | 4.5M |
| 2025-09-03 | 166.00 | 167.00 | 165.00 | 166.00 | 19.4M |
| 2025-09-02 | 164.00 | 166.00 | 162.00 | 166.00 | 5.4M |
| 2025-09-01 | 173.00 | 174.00 | 165.00 | 167.00 | 1.9M |
| 2025-08-29 | 183.00 | 183.00 | 177.00 | 177.00 | 20.7M |
| 2025-08-28 | 182.00 | 183.00 | 180.00 | 183.00 | 9.8M |
| 2025-08-27 | 184.00 | 184.00 | 181.00 | 182.00 | 18.9M |
| 2025-08-26 | 184.00 | 184.00 | 182.00 | 184.00 | 4.9M |
| 2025-08-25 | 184.00 | 186.00 | 182.00 | 184.00 | 19.5M |
| 2025-08-22 | 184.00 | 184.00 | 182.00 | 184.00 | 5.8M |
| 2025-08-21 | 182.00 | 184.00 | 181.00 | 184.00 | 17.0M |
| 2025-08-20 | 182.00 | 184.00 | 181.00 | 182.00 | 5.1M |
| 2025-08-19 | 183.00 | 184.00 | 182.00 | 182.00 | 10.8M |
| 2025-08-15 | 184.00 | 188.00 | 183.00 | 183.00 | 12.8M |
| 2025-08-14 | 187.00 | 187.00 | 185.00 | 185.00 | 5.2M |
| 2025-08-13 | 185.00 | 188.00 | 183.00 | 187.00 | 20.5M |
| 2025-08-12 | 187.00 | 188.00 | 185.00 | 185.00 | 5.5M |
| 2025-08-11 | 185.00 | 187.00 | 160.00 | 187.00 | 27.7M |
| 2025-08-08 | 188.00 | 189.00 | 185.00 | 185.00 | 20.6M |
| 2025-08-07 | 190.00 | 196.00 | 187.00 | 187.00 | 12.0M |
| 2025-08-06 | 191.00 | 192.00 | 188.00 | 190.00 | 3.3M |
| 2025-08-05 | 193.00 | 194.00 | 190.00 | 191.00 | 6.3M |
| 2025-08-04 | 178.00 | 194.00 | 177.00 | 193.00 | 65.0M |
| 2025-08-01 | 184.00 | 185.00 | 177.00 | 178.00 | 7.5M |
| 2025-07-31 | 187.00 | 188.00 | 183.00 | 185.00 | 27.5M |
| 2025-07-30 | 187.00 | 192.00 | 186.00 | 187.00 | 13.3M |
| 2025-07-29 | 185.00 | 204.00 | 184.00 | 187.00 | 138.5M |
| 2025-07-28 | 159.00 | 191.00 | 158.00 | 185.00 | 104.0M |
| 2025-07-25 | 161.00 | 162.00 | 157.00 | 159.00 | 4.8M |
| 2025-07-24 | 152.00 | 163.00 | 150.00 | 161.00 | 20.6M |
| 2025-07-23 | 152.00 | 156.00 | 150.00 | 153.00 | 6.1M |
| 2025-07-22 | 154.00 | 155.00 | 152.00 | 152.00 | 6.5M |
| 2025-07-21 | 140.00 | 154.00 | 139.00 | 154.00 | 23.4M |
| 2025-07-18 | 138.00 | 140.00 | 130.00 | 140.00 | 2.6M |
| 2025-07-17 | 140.00 | 141.00 | 137.00 | 139.00 | 0.6M |
| 2025-07-16 | 141.00 | 141.00 | 138.00 | 141.00 | 0.6M |
| 2025-07-15 | 139.00 | 143.00 | 138.00 | 141.00 | 0.8M |
| 2025-07-14 | 140.00 | 141.00 | 139.00 | 140.00 | 0.8M |
| 2025-07-11 | 141.00 | 141.00 | 139.00 | 141.00 | 0.3M |
| 2025-07-10 | 140.00 | 142.00 | 139.00 | 141.00 | 0.3M |
| 2025-07-09 | 138.00 | 140.00 | 138.00 | 140.00 | 0.4M |
| 2025-07-08 | 138.00 | 139.00 | 137.00 | 138.00 | 0.1M |
| 2025-07-07 | 138.00 | 139.00 | 137.00 | 137.00 | 0.3M |
| 2025-07-04 | 139.00 | 139.00 | 138.00 | 139.00 | 0.2M |
| 2025-07-03 | 140.00 | 140.00 | 139.00 | 139.00 | 0.1M |
| 2025-07-02 | 140.00 | 140.00 | 138.00 | 140.00 | 0.3M |
| 2025-07-01 | 142.00 | 142.00 | 140.00 | 140.00 | 0.3M |
| 2025-06-30 | 137.00 | 142.00 | 134.00 | 142.00 | 1.9M |
| 2025-06-26 | 141.00 | 141.00 | 137.00 | 137.00 | 0.2M |
| 2025-06-25 | 138.00 | 141.00 | 133.00 | 141.00 | 1.6M |
| 2025-06-24 | 141.00 | 141.00 | 137.00 | 138.00 | 0.9M |
| 2025-06-23 | 140.00 | 141.00 | 137.00 | 141.00 | 2.2M |
| 2025-06-20 | 143.00 | 144.00 | 140.00 | 140.00 | 1.4M |
| 2025-06-19 | 145.00 | 146.00 | 142.00 | 144.00 | 2.4M |
| 2025-06-18 | 145.00 | 146.00 | 142.00 | 145.00 | 2.2M |
| 2025-06-17 | 150.00 | 150.00 | 145.00 | 145.00 | 1.8M |
| 2025-06-16 | 152.00 | 155.00 | 150.00 | 150.00 | 1.9M |
| 2025-06-13 | 144.00 | 155.00 | 143.00 | 152.00 | 14.2M |
| 2025-06-12 | 145.00 | 146.00 | 143.00 | 144.00 | 1.6M |
| 2025-06-11 | 144.00 | 145.00 | 142.00 | 145.00 | 1.9M |
| 2025-06-10 | 145.00 | 146.00 | 144.00 | 144.00 | 1.4M |
| 2025-06-05 | 144.00 | 147.00 | 144.00 | 145.00 | 0.8M |
| 2025-06-04 | 147.00 | 148.00 | 143.00 | 143.00 | 1.9M |
| 2025-06-03 | 148.00 | 150.00 | 142.00 | 147.00 | 2.1M |
| 2025-06-02 | 150.00 | 155.00 | 147.00 | 147.00 | 3.2M |
| 2025-05-28 | 143.00 | 152.00 | 139.00 | 151.00 | 17.1M |
| 2025-05-27 | 143.00 | 144.00 | 141.00 | 143.00 | 4.0M |
| 2025-05-26 | 147.00 | 147.00 | 143.00 | 144.00 | 4.0M |
| 2025-05-23 | 149.00 | 149.00 | 147.00 | 147.00 | 5.4M |
| 2025-05-22 | 150.00 | 151.00 | 146.00 | 149.00 | 6.7M |
| 2025-05-21 | 155.00 | 155.00 | 148.00 | 151.00 | 8.1M |
| 2025-05-20 | 153.00 | 157.00 | 152.00 | 155.00 | 7.6M |
| 2025-05-19 | 153.00 | 154.00 | 147.00 | 154.00 | 6.8M |
| 2025-05-16 | 152.00 | 155.00 | 141.00 | 153.00 | 27.7M |
| 2025-05-15 | 155.00 | 159.00 | 152.00 | 152.00 | 7.4M |
| 2025-05-14 | 150.00 | 155.00 | 147.00 | 154.00 | 11.8M |
| 2025-05-09 | 149.00 | 150.00 | 145.00 | 149.00 | 32.8M |
| 2025-05-08 | 137.00 | 149.00 | 129.00 | 148.00 | 23.7M |
| 2025-05-07 | 140.00 | 140.00 | 135.00 | 137.00 | 15.1M |
| 2025-05-06 | 140.00 | 141.00 | 139.00 | 140.00 | 5.4M |
| 2025-05-05 | 139.00 | 140.00 | 138.00 | 140.00 | 13.7M |
| 2025-05-02 | 140.00 | 140.00 | 138.00 | 139.00 | 4.3M |
| 2025-04-30 | 140.00 | 141.00 | 138.00 | 140.00 | 23.7M |
| 2025-04-29 | 140.00 | 141.00 | 138.00 | 140.00 | 21.2M |
| 2025-04-28 | 141.00 | 143.00 | 139.00 | 140.00 | 23.2M |
| 2025-04-25 | 140.00 | 142.00 | 139.00 | 141.00 | 3.6M |
| 2025-04-24 | 142.00 | 144.00 | 140.00 | 140.00 | 41.7M |
| 2025-04-23 | 142.00 | 143.00 | 139.00 | 141.00 | 6.1M |
| 2025-04-22 | 142.00 | 145.00 | 139.00 | 141.00 | 21.0M |
| 2025-04-21 | 149.00 | 149.00 | 139.00 | 142.00 | 14.3M |
| 2025-04-17 | 140.00 | 147.00 | 138.00 | 139.00 | 21.7M |
| 2025-04-16 | 145.00 | 146.00 | 140.00 | 140.00 | 4.9M |
| 2025-04-15 | 148.00 | 150.00 | 145.00 | 145.00 | 21.1M |
| 2025-04-14 | 140.00 | 150.00 | 139.00 | 148.00 | 19.6M |
| 2025-04-11 | 140.00 | 150.00 | 138.00 | 140.00 | 47.5M |
| 2025-04-10 | 152.00 | 155.00 | 138.00 | 140.00 | 23.2M |
| 2025-04-09 | 114.00 | 151.00 | 107.00 | 151.00 | 72.8M |
| 2025-04-08 | 137.00 | 137.00 | 125.00 | 125.00 | 6.9M |
| 2025-03-27 | 147.00 | 150.00 | 143.00 | 146.00 | 1.1M |
| 2025-03-26 | 146.00 | 158.00 | 139.00 | 145.00 | 13.9M |
| 2025-03-25 | 133.00 | 159.00 | 133.00 | 146.00 | 9.2M |
| 2025-03-24 | 153.00 | 153.00 | 128.00 | 133.00 | 5.0M |
| 2025-03-21 | 157.00 | 160.00 | 144.00 | 153.00 | 20.0M |
| 2025-03-20 | 156.00 | 161.00 | 144.00 | 160.00 | 10.4M |
| 2025-03-19 | 166.00 | 166.00 | 150.00 | 155.00 | 21.5M |
| 2025-03-18 | 196.00 | 196.00 | 162.00 | 163.00 | 44.7M |
| 2025-03-17 | 199.00 | 200.00 | 175.00 | 200.00 | 32.8M |
| 2025-03-14 | 232.00 | 244.00 | 190.00 | 200.00 | 25.6M |
| 2025-03-13 | 180.00 | 230.00 | 180.00 | 230.00 | 20.2M |
| 2025-03-12 | 262.00 | 270.00 | 198.00 | 198.00 | 33.8M |
| 2025-03-11 | 292.00 | 294.00 | 264.00 | 264.00 | 12.7M |
| 2025-03-10 | 292.00 | 300.00 | 286.00 | 292.00 | 15.6M |
| 2025-03-07 | 290.00 | 294.00 | 284.00 | 292.00 | 24.0M |
| 2025-03-06 | 278.00 | 304.00 | 278.00 | 290.00 | 59.5M |
| 2025-03-05 | 262.00 | 286.00 | 258.00 | 278.00 | 57.7M |
| 2025-03-04 | 250.00 | 274.00 | 242.00 | 262.00 | 92.8M |
| 2025-03-03 | 310.00 | 310.00 | 248.00 | 248.00 | 17.5M |
| 2025-02-28 | 300.00 | 330.00 | 270.00 | 330.00 | 137.5M |
| 2025-02-27 | 226.00 | 264.00 | 226.00 | 264.00 | 26.9M |
| 2025-02-26 | 198.00 | 212.00 | 197.00 | 212.00 | 52.5M |
| 2025-02-25 | 198.00 | 206.00 | 179.00 | 198.00 | 1.0M |
| 2025-02-24 | 206.00 | 212.00 | 197.00 | 198.00 | 1.2M |
| 2025-02-21 | 202.00 | 212.00 | 202.00 | 206.00 | 3.1M |
| 2025-02-20 | 204.00 | 210.00 | 200.00 | 204.00 | 0.6M |
| 2025-02-19 | 206.00 | 210.00 | 204.00 | 204.00 | 0.1M |
| 2025-02-18 | 204.00 | 208.00 | 202.00 | 206.00 | 0.6M |
| 2025-02-17 | 198.00 | 206.00 | 198.00 | 200.00 | 1.4M |
| 2025-02-14 | 199.00 | 202.00 | 190.00 | 200.00 | 0.5M |
| 2025-02-13 | 198.00 | 206.00 | 198.00 | 199.00 | 0.3M |
| 2025-02-12 | 198.00 | 200.00 | 193.00 | 198.00 | 0.5M |
| 2025-02-11 | 204.00 | 206.00 | 200.00 | 200.00 | 0.7M |
| 2025-02-10 | 204.00 | 222.00 | 204.00 | 204.00 | 2.0M |
| 2025-02-07 | 206.00 | 214.00 | 204.00 | 206.00 | 0.9M |
| 2025-02-06 | 208.00 | 216.00 | 202.00 | 204.00 | 1.8M |
| 2025-02-05 | 206.00 | 216.00 | 206.00 | 208.00 | 1.6M |
| 2025-02-04 | 210.00 | 214.00 | 206.00 | 206.00 | 20.7M |
| 2025-02-03 | 220.00 | 220.00 | 208.00 | 214.00 | 0.9M |
| 2025-01-31 | 216.00 | 228.00 | 206.00 | 214.00 | 13.9M |
| 2025-01-30 | 224.00 | 238.00 | 210.00 | 216.00 | 8.6M |
| 2025-01-24 | 188.00 | 252.00 | 188.00 | 222.00 | 76.0M |
| 2025-01-23 | 180.00 | 188.00 | 180.00 | 187.00 | 6.3M |
| 2025-01-22 | 180.00 | 181.00 | 180.00 | 180.00 | 2.2M |
| 2025-01-21 | 180.00 | 183.00 | 180.00 | 181.00 | 2.7M |
| 2025-01-20 | 184.00 | 185.00 | 181.00 | 181.00 | 1.7M |
| 2025-01-17 | 184.00 | 187.00 | 184.00 | 185.00 | 1.7M |
| 2025-01-16 | 183.00 | 185.00 | 183.00 | 184.00 | 2.9M |
| 2025-01-15 | 181.00 | 184.00 | 179.00 | 183.00 | 23.9M |
| 2025-01-14 | 180.00 | 183.00 | 178.00 | 181.00 | 3.5M |
| 2025-01-13 | 180.00 | 183.00 | 179.00 | 180.00 | 2.5M |
| 2025-01-10 | 181.00 | 181.00 | 180.00 | 180.00 | 1.2M |
| 2025-01-09 | 180.00 | 184.00 | 180.00 | 181.00 | 2.9M |
| 2025-01-08 | 181.00 | 184.00 | 180.00 | 180.00 | 1.7M |
| 2025-01-07 | 184.00 | 184.00 | 179.00 | 181.00 | 7.5M |
| 2025-01-06 | 184.00 | 187.00 | 183.00 | 184.00 | 1.6M |
| 2025-01-03 | 190.00 | 195.00 | 183.00 | 184.00 | 6.3M |
| 2025-01-02 | 190.00 | 194.00 | 189.00 | 190.00 | 4.3M |