149.30
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 146.12 | 146.13 | 144.85 | 145.97 | 1,069.9K |
| 09:35 | 145.85 | 146.97 | 145.85 | 146.51 | 447.5K |
| 09:40 | 146.50 | 147.48 | 146.48 | 147.02 | 634.5K |
| 09:45 | 147.02 | 148.23 | 146.40 | 147.03 | 433.9K |
| 09:50 | 147.02 | 147.47 | 146.36 | 146.38 | 252.5K |
| 09:55 | 146.38 | 147.15 | 145.85 | 146.72 | 335.0K |
| 10:00 | 146.79 | 147.89 | 146.50 | 147.87 | 329.5K |
| 10:05 | 147.73 | 147.73 | 146.80 | 147.64 | 305.6K |
| 10:10 | 147.75 | 147.88 | 147.10 | 147.13 | 257.7K |
| 10:15 | 147.05 | 147.05 | 146.38 | 146.38 | 237.9K |
| 10:20 | 146.37 | 146.70 | 146.33 | 146.49 | 151.8K |
| 10:25 | 146.46 | 146.84 | 145.80 | 145.92 | 165.8K |
| 10:30 | 146.00 | 146.48 | 145.85 | 146.24 | 120.0K |
| 10:35 | 146.34 | 146.34 | 145.50 | 145.61 | 164.5K |
| 10:40 | 145.70 | 145.75 | 144.88 | 145.14 | 310.9K |
| 10:45 | 145.12 | 145.47 | 145.00 | 145.27 | 160.3K |
| 10:50 | 145.26 | 145.41 | 144.85 | 145.20 | 146.0K |
| 10:55 | 145.30 | 145.39 | 144.81 | 145.10 | 105.2K |
| 11:00 | 145.09 | 145.43 | 145.00 | 145.41 | 121.4K |
| 11:05 | 145.41 | 145.50 | 144.92 | 145.13 | 89.4K |
| 11:10 | 145.10 | 145.13 | 144.90 | 145.13 | 154.0K |
| 11:15 | 145.02 | 145.18 | 144.96 | 144.97 | 63.3K |
| 11:20 | 144.98 | 145.02 | 144.66 | 144.77 | 136.5K |
| 11:25 | 144.90 | 144.99 | 144.72 | 144.74 | 73.4K |
| 13:00 | 144.71 | 145.23 | 144.40 | 144.50 | 180.0K |
| 13:05 | 144.47 | 144.68 | 144.30 | 144.50 | 161.4K |
| 13:10 | 144.50 | 144.85 | 144.44 | 144.55 | 103.9K |
| 13:15 | 144.63 | 145.23 | 144.63 | 144.86 | 112.8K |
| 13:20 | 144.86 | 145.07 | 144.86 | 144.86 | 64.7K |
| 13:25 | 144.88 | 145.00 | 144.72 | 144.75 | 69.8K |
| 13:30 | 144.90 | 144.90 | 144.50 | 144.70 | 83.0K |
| 13:35 | 144.72 | 144.86 | 144.51 | 144.51 | 54.0K |
| 13:40 | 144.50 | 144.73 | 144.43 | 144.63 | 70.6K |
| 13:45 | 144.65 | 144.83 | 144.51 | 144.83 | 82.1K |
| 13:50 | 144.83 | 144.83 | 144.19 | 144.19 | 181.4K |
| 13:55 | 144.20 | 144.40 | 144.00 | 144.01 | 183.6K |
| 14:00 | 144.00 | 144.30 | 143.81 | 144.30 | 167.0K |
| 14:05 | 144.27 | 144.27 | 143.90 | 144.00 | 105.6K |
| 14:10 | 144.00 | 144.00 | 143.52 | 143.81 | 290.5K |
| 14:15 | 143.84 | 144.12 | 143.81 | 144.06 | 116.8K |
| 14:20 | 144.06 | 144.19 | 143.70 | 143.72 | 117.8K |
| 14:25 | 143.71 | 143.77 | 143.34 | 143.62 | 160.6K |
| 14:30 | 143.60 | 143.96 | 143.18 | 143.25 | 189.6K |
| 14:35 | 143.30 | 143.30 | 142.90 | 142.90 | 297.3K |
| 14:40 | 142.96 | 143.92 | 142.91 | 143.90 | 227.9K |
| 14:45 | 143.71 | 144.26 | 143.50 | 143.65 | 177.0K |
| 14:50 | 143.63 | 143.63 | 142.96 | 142.96 | 217.2K |
| 14:55 | 142.91 | 143.10 | 142.88 | 143.10 | 118.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 146.86 | 150.30 | 146.06 | 149.30 | 11.2M |
| 2025-09-26 | 146.30 | 148.33 | 142.88 | 143.48 | 9.9M |
| 2025-09-25 | 146.01 | 154.17 | 146.01 | 147.14 | 14.8M |
| 2025-09-24 | 138.38 | 147.00 | 136.84 | 142.87 | 14.4M |
| 2025-09-23 | 134.01 | 142.98 | 134.00 | 139.03 | 16.5M |
| 2025-09-22 | 135.75 | 136.14 | 132.63 | 133.43 | 7.5M |
| 2025-09-19 | 136.82 | 138.00 | 133.68 | 134.28 | 10.5M |
| 2025-09-18 | 142.00 | 143.54 | 135.01 | 137.60 | 19.9M |
| 2025-09-17 | 131.88 | 141.06 | 131.50 | 137.57 | 17.0M |
| 2025-09-16 | 126.45 | 132.30 | 126.26 | 130.35 | 15.0M |
| 2025-09-15 | 123.00 | 131.60 | 122.01 | 127.64 | 20.5M |
| 2025-09-12 | 121.00 | 122.68 | 119.38 | 119.64 | 7.5M |
| 2025-09-11 | 118.38 | 121.78 | 116.66 | 120.42 | 8.6M |
| 2025-09-10 | 120.99 | 123.00 | 118.00 | 118.75 | 7.3M |
| 2025-09-09 | 123.09 | 123.62 | 120.51 | 121.00 | 6.6M |
| 2025-09-08 | 123.45 | 126.48 | 122.44 | 123.95 | 9.3M |
| 2025-09-05 | 120.13 | 123.24 | 119.18 | 123.10 | 8.3M |
| 2025-09-04 | 122.20 | 125.86 | 118.01 | 119.91 | 10.8M |
| 2025-09-03 | 122.21 | 124.68 | 121.00 | 122.00 | 8.0M |
| 2025-09-02 | 125.55 | 126.00 | 120.74 | 121.31 | 12.1M |
| 2025-09-01 | 127.80 | 128.60 | 123.45 | 126.37 | 12.9M |
| 2025-08-29 | 133.00 | 133.00 | 126.31 | 127.13 | 11.1M |
| 2025-08-28 | 126.23 | 130.00 | 125.00 | 128.75 | 11.7M |
| 2025-08-27 | 126.06 | 133.10 | 126.06 | 126.48 | 16.6M |
| 2025-08-26 | 120.16 | 126.66 | 119.11 | 124.90 | 12.6M |
| 2025-08-25 | 121.49 | 122.22 | 118.58 | 119.98 | 10.8M |
| 2025-08-22 | 118.00 | 119.66 | 117.03 | 119.18 | 9.5M |
| 2025-08-21 | 119.80 | 119.98 | 117.79 | 118.70 | 9.6M |
| 2025-08-20 | 113.88 | 119.65 | 112.97 | 119.16 | 14.1M |
| 2025-08-19 | 112.20 | 117.00 | 111.61 | 113.95 | 11.7M |
| 2025-08-18 | 110.79 | 113.92 | 110.11 | 112.01 | 12.1M |
| 2025-08-15 | 108.74 | 110.44 | 108.33 | 108.96 | 8.2M |
| 2025-08-14 | 113.25 | 113.66 | 108.78 | 109.19 | 9.5M |
| 2025-08-13 | 112.98 | 114.11 | 112.04 | 112.70 | 9.8M |
| 2025-08-12 | 110.29 | 116.00 | 110.29 | 113.91 | 26.1M |
| 2025-08-11 | 102.80 | 106.70 | 102.80 | 106.02 | 7.5M |
| 2025-08-08 | 104.54 | 104.54 | 103.11 | 103.30 | 4.3M |
| 2025-08-07 | 106.00 | 106.17 | 104.42 | 104.65 | 4.1M |
| 2025-08-06 | 103.49 | 107.23 | 103.01 | 105.95 | 8.8M |
| 2025-08-05 | 102.74 | 104.20 | 102.20 | 103.31 | 4.9M |
| 2025-08-04 | 102.00 | 102.71 | 101.50 | 102.63 | 3.3M |
| 2025-08-01 | 101.60 | 104.59 | 101.53 | 102.92 | 5.6M |
| 2025-07-31 | 104.00 | 104.69 | 101.29 | 101.59 | 6.5M |
| 2025-07-30 | 106.48 | 106.56 | 103.76 | 104.40 | 6.0M |
| 2025-07-29 | 105.07 | 107.20 | 103.90 | 106.91 | 6.6M |
| 2025-07-28 | 105.60 | 108.44 | 104.88 | 105.50 | 8.5M |
| 2025-07-25 | 105.30 | 105.58 | 104.00 | 104.45 | 4.9M |
| 2025-07-24 | 103.57 | 104.58 | 103.19 | 104.58 | 4.9M |
| 2025-07-23 | 103.54 | 105.13 | 103.18 | 103.31 | 5.6M |
| 2025-07-22 | 103.40 | 103.78 | 102.25 | 103.60 | 4.3M |
| 2025-07-21 | 103.45 | 104.90 | 103.00 | 103.40 | 4.4M |
| 2025-07-18 | 104.06 | 105.49 | 103.01 | 103.40 | 4.0M |
| 2025-07-17 | 103.83 | 104.21 | 102.85 | 103.85 | 4.0M |
| 2025-07-16 | 102.20 | 104.89 | 101.90 | 103.82 | 6.8M |
| 2025-07-15 | 101.42 | 102.48 | 100.92 | 101.86 | 3.1M |
| 2025-07-14 | 101.97 | 102.43 | 101.35 | 101.62 | 3.0M |
| 2025-07-11 | 101.91 | 102.79 | 101.50 | 101.96 | 3.4M |
| 2025-07-10 | 102.45 | 102.47 | 100.87 | 101.96 | 3.1M |
| 2025-07-09 | 101.55 | 103.58 | 101.55 | 102.48 | 5.5M |
| 2025-07-08 | 100.18 | 102.63 | 100.01 | 101.54 | 3.7M |
| 2025-07-07 | 101.02 | 101.60 | 99.81 | 100.25 | 2.4M |
| 2025-07-04 | 101.63 | 102.59 | 100.68 | 101.62 | 2.8M |
| 2025-07-03 | 100.90 | 102.00 | 100.20 | 101.62 | 3.2M |
| 2025-07-02 | 101.80 | 101.80 | 100.05 | 100.40 | 3.5M |
| 2025-07-01 | 101.80 | 102.77 | 101.26 | 102.12 | 3.4M |
| 2025-06-30 | 102.12 | 103.00 | 101.68 | 102.13 | 4.7M |
| 2025-06-27 | 106.11 | 107.00 | 102.02 | 102.13 | 8.3M |
| 2025-06-26 | 102.87 | 104.06 | 101.90 | 101.92 | 5.2M |
| 2025-06-25 | 102.03 | 103.48 | 100.59 | 102.86 | 6.3M |
| 2025-06-24 | 99.89 | 103.33 | 99.50 | 101.92 | 9.4M |
| 2025-06-23 | 97.95 | 97.95 | 96.76 | 97.45 | 3.7M |
| 2025-06-20 | 98.38 | 98.89 | 97.60 | 98.57 | 3.1M |
| 2025-06-19 | 98.38 | 99.83 | 97.82 | 98.38 | 4.4M |
| 2025-06-18 | 96.94 | 98.64 | 96.51 | 98.38 | 4.4M |
| 2025-06-17 | 96.68 | 97.50 | 95.60 | 96.92 | 4.5M |
| 2025-06-16 | 98.00 | 98.31 | 96.21 | 96.70 | 6.1M |
| 2025-06-13 | 98.50 | 99.00 | 97.30 | 98.05 | 5.8M |
| 2025-06-12 | 99.61 | 100.00 | 98.88 | 99.19 | 5.4M |
| 2025-06-11 | 100.80 | 102.68 | 100.03 | 100.32 | 6.8M |
| 2025-06-10 | 100.20 | 101.15 | 98.50 | 99.62 | 5.6M |
| 2025-06-09 | 99.74 | 102.50 | 97.33 | 100.12 | 12.1M |
| 2025-06-06 | 106.14 | 106.36 | 103.50 | 103.80 | 6.5M |
| 2025-06-05 | 107.40 | 107.73 | 105.88 | 106.00 | 6.5M |
| 2025-06-04 | 107.12 | 108.30 | 106.27 | 107.35 | 5.8M |
| 2025-06-03 | 109.50 | 110.40 | 106.50 | 106.63 | 8.7M |
| 2025-05-30 | 115.00 | 115.00 | 110.01 | 110.56 | 9.9M |
| 2025-05-29 | 104.86 | 115.61 | 104.86 | 115.61 | 12.8M |
| 2025-05-28 | 103.26 | 107.62 | 103.25 | 105.10 | 6.6M |
| 2025-05-27 | 102.70 | 104.16 | 101.00 | 103.50 | 5.6M |
| 2025-05-26 | 105.46 | 106.00 | 102.53 | 103.24 | 5.0M |
| 2025-05-23 | 107.00 | 109.80 | 105.60 | 105.60 | 6.0M |
| 2025-05-22 | 107.06 | 110.88 | 106.90 | 107.54 | 5.3M |
| 2025-05-21 | 105.73 | 109.79 | 105.31 | 108.00 | 6.3M |
| 2025-05-20 | 106.94 | 106.98 | 105.15 | 105.70 | 4.1M |
| 2025-05-19 | 109.01 | 109.07 | 105.87 | 106.95 | 4.5M |
| 2025-05-16 | 104.42 | 109.99 | 104.22 | 107.85 | 7.7M |
| 2025-05-15 | 106.98 | 107.20 | 104.34 | 104.40 | 3.8M |
| 2025-05-14 | 106.92 | 107.55 | 105.55 | 106.96 | 3.4M |
| 2025-05-13 | 108.49 | 108.98 | 107.02 | 107.22 | 3.8M |
| 2025-05-12 | 106.29 | 107.98 | 106.19 | 107.75 | 3.6M |
| 2025-05-09 | 106.36 | 106.97 | 104.81 | 105.33 | 2.7M |
| 2025-05-08 | 105.36 | 107.21 | 105.36 | 106.77 | 3.2M |
| 2025-05-07 | 108.81 | 108.98 | 105.02 | 106.41 | 5.3M |
| 2025-05-06 | 106.00 | 107.34 | 104.85 | 107.13 | 5.5M |
| 2025-04-30 | 103.23 | 104.88 | 102.55 | 104.26 | 4.1M |
| 2025-04-29 | 102.80 | 104.70 | 102.51 | 103.05 | 3.7M |
| 2025-04-28 | 105.46 | 105.97 | 103.20 | 103.40 | 4.1M |
| 2025-04-25 | 103.90 | 107.65 | 103.50 | 105.45 | 6.7M |
| 2025-04-24 | 103.78 | 105.40 | 102.71 | 103.16 | 8.9M |
| 2025-04-23 | 100.70 | 102.38 | 99.11 | 101.09 | 7.7M |
| 2025-04-22 | 101.70 | 102.00 | 97.98 | 99.49 | 9.7M |
| 2025-04-21 | 100.47 | 102.16 | 99.50 | 101.70 | 5.0M |
| 2025-04-18 | 99.00 | 100.60 | 97.55 | 100.40 | 4.8M |
| 2025-04-17 | 98.09 | 99.08 | 97.65 | 98.37 | 3.6M |
| 2025-04-16 | 99.88 | 100.23 | 97.50 | 99.29 | 3.6M |
| 2025-04-15 | 101.80 | 102.52 | 99.91 | 100.27 | 3.2M |
| 2025-04-14 | 102.68 | 103.76 | 101.65 | 102.02 | 3.8M |
| 2025-04-11 | 99.04 | 101.93 | 98.89 | 100.88 | 4.6M |
| 2025-04-10 | 100.00 | 102.48 | 99.58 | 100.17 | 6.1M |
| 2025-04-09 | 93.50 | 97.90 | 93.00 | 96.99 | 7.5M |
| 2025-04-08 | 95.00 | 96.25 | 91.00 | 94.94 | 9.9M |
| 2025-04-07 | 95.72 | 100.00 | 95.70 | 95.70 | 6.5M |
| 2025-04-03 | 108.83 | 110.40 | 105.50 | 106.33 | 7.0M |
| 2025-04-02 | 110.88 | 111.72 | 109.50 | 110.40 | 4.0M |
| 2025-04-01 | 112.90 | 113.20 | 111.50 | 111.60 | 2.9M |
| 2025-03-31 | 111.98 | 113.99 | 110.92 | 112.91 | 3.7M |
| 2025-03-28 | 113.90 | 115.59 | 113.01 | 113.08 | 3.1M |
| 2025-03-27 | 113.44 | 115.62 | 113.30 | 114.40 | 3.4M |
| 2025-03-26 | 114.34 | 115.39 | 113.50 | 114.12 | 3.6M |
| 2025-03-25 | 116.70 | 118.37 | 114.71 | 115.00 | 3.5M |
| 2025-03-24 | 115.01 | 116.86 | 114.54 | 116.75 | 4.6M |
| 2025-03-21 | 118.03 | 119.11 | 115.00 | 115.40 | 5.0M |
| 2025-03-20 | 118.20 | 119.70 | 117.60 | 118.25 | 3.7M |
| 2025-03-19 | 119.90 | 121.67 | 116.51 | 119.10 | 6.1M |
| 2025-03-18 | 121.50 | 122.10 | 118.36 | 120.00 | 8.6M |
| 2025-03-17 | 121.53 | 121.79 | 118.33 | 121.49 | 8.3M |
| 2025-03-14 | 120.12 | 125.22 | 119.47 | 124.00 | 6.3M |
| 2025-03-13 | 123.51 | 124.00 | 119.70 | 120.10 | 5.3M |
| 2025-03-12 | 124.20 | 127.90 | 123.18 | 124.06 | 7.0M |
| 2025-03-11 | 122.86 | 125.16 | 120.65 | 122.22 | 5.8M |
| 2025-03-10 | 122.71 | 125.09 | 122.12 | 124.44 | 5.0M |
| 2025-03-07 | 123.99 | 125.26 | 121.53 | 122.50 | 6.1M |
| 2025-03-06 | 123.92 | 127.10 | 123.39 | 124.80 | 6.5M |
| 2025-03-05 | 123.15 | 124.50 | 121.40 | 122.90 | 3.5M |
| 2025-03-04 | 122.00 | 124.33 | 121.15 | 123.15 | 3.7M |
| 2025-03-03 | 124.02 | 126.91 | 122.00 | 123.16 | 6.2M |
| 2025-02-28 | 129.83 | 133.45 | 123.20 | 123.69 | 9.5M |
| 2025-02-27 | 133.50 | 133.50 | 128.29 | 130.70 | 7.3M |
| 2025-02-26 | 135.00 | 135.48 | 131.42 | 132.67 | 8.4M |
| 2025-02-25 | 130.89 | 137.56 | 129.66 | 133.85 | 9.7M |
| 2025-02-24 | 134.34 | 135.00 | 129.54 | 132.30 | 8.2M |
| 2025-02-21 | 133.00 | 136.80 | 130.03 | 134.33 | 8.9M |
| 2025-02-20 | 133.40 | 134.26 | 131.32 | 132.60 | 6.2M |
| 2025-02-19 | 129.04 | 135.22 | 129.04 | 134.00 | 8.2M |
| 2025-02-18 | 132.11 | 133.01 | 129.00 | 129.15 | 8.3M |
| 2025-02-17 | 131.00 | 135.49 | 130.58 | 134.31 | 11.9M |
| 2025-02-14 | 126.70 | 132.55 | 126.51 | 130.40 | 9.5M |
| 2025-02-13 | 129.91 | 131.20 | 127.33 | 127.35 | 8.3M |
| 2025-02-12 | 126.04 | 132.32 | 124.88 | 130.30 | 13.1M |
| 2025-02-11 | 129.96 | 131.99 | 124.36 | 126.58 | 14.6M |
| 2025-02-10 | 133.58 | 133.68 | 127.28 | 130.00 | 17.0M |
| 2025-02-07 | 130.28 | 134.98 | 127.61 | 133.58 | 23.0M |
| 2025-02-06 | 113.00 | 125.27 | 113.00 | 125.27 | 13.6M |
| 2025-02-05 | 110.49 | 115.79 | 109.14 | 113.88 | 8.8M |
| 2025-01-27 | 110.80 | 110.93 | 108.25 | 108.51 | 3.5M |
| 2025-01-24 | 107.80 | 113.48 | 107.51 | 110.80 | 7.2M |
| 2025-01-23 | 111.15 | 111.60 | 108.14 | 108.54 | 5.1M |
| 2025-01-22 | 109.77 | 110.32 | 108.20 | 109.71 | 4.2M |
| 2025-01-21 | 108.10 | 111.32 | 106.00 | 110.62 | 6.6M |
| 2025-01-20 | 105.66 | 108.62 | 105.05 | 107.61 | 5.6M |
| 2025-01-17 | 104.99 | 106.08 | 103.40 | 104.71 | 4.1M |
| 2025-01-16 | 105.45 | 107.90 | 103.51 | 105.25 | 5.5M |
| 2025-01-15 | 108.00 | 108.00 | 104.10 | 104.40 | 6.2M |
| 2025-01-14 | 104.00 | 109.00 | 102.59 | 108.00 | 7.2M |
| 2025-01-13 | 101.50 | 106.90 | 101.44 | 103.67 | 6.2M |
| 2025-01-10 | 103.74 | 106.74 | 102.15 | 102.15 | 5.3M |
| 2025-01-09 | 102.50 | 104.80 | 102.00 | 103.70 | 4.4M |
| 2025-01-08 | 100.50 | 104.49 | 99.30 | 103.67 | 5.2M |
| 2025-01-07 | 100.78 | 102.12 | 99.63 | 102.00 | 4.0M |
| 2025-01-06 | 101.98 | 103.11 | 99.99 | 101.02 | 5.0M |
| 2025-01-03 | 105.68 | 106.43 | 101.48 | 101.98 | 6.1M |
| 2025-01-02 | 109.24 | 109.99 | 104.70 | 105.68 | 6.1M |