時間 始値 高値 安値 終値 出来高
09:55 143.00 143.00 143.00 143.00 543.8K
10:55 143.00 143.00 143.00 143.00 595.5K
11:55 143.00 143.00 143.00 143.00 541.9K
14:55 145.00 145.00 145.00 145.00 475.9K
16:00 157.00 157.00 157.00 157.00 549.0K
16:05 157.00 157.00 157.00 157.00 32.1K
16:10 157.00 157.00 157.00 157.00 263.5K
16:35 157.00 157.00 157.00 157.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 126.00 152.00 126.00 152.00 3.4M
2025-09-29 140.00 140.00 139.00 139.00 1.2M
2025-09-26 160.00 160.00 154.00 154.00 0.8M
2025-09-25 143.00 157.00 143.00 157.00 3.0M
2025-09-24 160.00 160.00 157.00 157.00 3.8M
2025-09-23 212.00 212.00 174.00 174.00 10.6M
2025-09-22 193.00 193.00 193.00 193.00 2.1M
2025-09-19 176.00 176.00 176.00 176.00 2.6M
2025-09-18 160.00 160.00 160.00 160.00 1.6M
2025-09-17 146.00 146.00 146.00 146.00 8.1M
2025-09-16 127.00 133.00 127.00 133.00 4.2M
2025-09-15 123.00 125.00 123.00 125.00 0.6M
2025-09-12 118.00 120.00 118.00 120.00 0.4M
2025-09-11 118.00 118.00 117.00 118.00 0.3M
2025-09-10 117.00 118.00 117.00 118.00 0.2M
2025-09-09 112.00 115.00 112.00 115.00 0.1M
2025-09-08 117.00 117.00 112.00 112.00 0.2M
2025-09-04 111.00 112.00 111.00 112.00 0.1M
2025-09-03 110.00 111.00 110.00 111.00 0.0M
2025-09-02 108.00 109.00 108.00 109.00 0.2M
2025-09-01 109.00 109.00 108.00 108.00 0.2M
2025-08-29 117.00 117.00 112.00 112.00 0.1M
2025-08-28 116.00 117.00 116.00 117.00 0.1M
2025-08-27 118.00 118.00 117.00 117.00 0.1M
2025-08-26 117.00 118.00 117.00 118.00 0.1M
2025-08-25 116.00 118.00 116.00 117.00 0.1M
2025-08-22 119.00 119.00 116.00 116.00 0.2M
2025-08-21 127.00 127.00 120.00 120.00 0.3M
2025-08-20 116.00 119.00 116.00 119.00 0.2M
2025-08-19 113.00 114.00 113.00 114.00 0.3M
2025-08-15 105.00 113.00 105.00 113.00 0.9M
2025-08-14 103.00 103.00 103.00 103.00 1.6M
2025-08-13 121.00 121.00 113.00 113.00 1.0M
2025-08-12 125.00 126.00 124.00 125.00 0.2M
2025-08-11 126.00 126.00 124.00 125.00 0.3M
2025-08-08 126.00 127.00 124.00 126.00 0.3M
2025-08-07 125.00 126.00 124.00 126.00 0.2M
2025-08-06 124.00 126.00 124.00 125.00 0.5M
2025-08-05 126.00 126.00 123.00 124.00 0.6M
2025-08-04 127.00 128.00 123.00 125.00 1.0M
2025-08-01 130.00 130.00 125.00 127.00 1.1M
2025-07-31 127.00 133.00 126.00 129.00 2.7M
2025-07-30 127.00 130.00 126.00 127.00 0.4M
2025-07-29 125.00 130.00 124.00 127.00 1.2M
2025-07-28 128.00 128.00 125.00 126.00 0.8M
2025-07-25 125.00 131.00 125.00 129.00 1.8M
2025-07-24 125.00 128.00 124.00 126.00 0.9M
2025-07-23 127.00 129.00 125.00 125.00 2.2M
2025-07-22 122.00 130.00 121.00 130.00 5.0M
2025-07-21 122.00 124.00 120.00 121.00 0.9M
2025-07-18 125.00 126.00 122.00 122.00 2.0M
2025-07-17 123.00 126.00 122.00 124.00 1.8M
2025-07-16 122.00 125.00 121.00 123.00 1.6M
2025-07-15 129.00 129.00 121.00 122.00 2.7M
2025-07-14 127.00 129.00 123.00 128.00 2.2M
2025-07-11 130.00 131.00 126.00 126.00 2.9M
2025-07-10 146.00 160.00 124.00 129.00 36.3M
2025-07-09 127.00 149.00 126.00 145.00 18.4M
2025-07-08 130.00 140.00 124.00 128.00 9.9M
2025-07-07 154.00 158.00 130.00 130.00 27.3M
2025-07-04 182.00 191.00 152.00 152.00 37.3M
2025-07-03 146.00 178.00 142.00 178.00 52.7M
2025-07-02 140.00 154.00 137.00 149.00 11.0M
2025-07-01 136.00 165.00 132.00 145.00 48.4M
2025-06-30 171.00 175.00 131.00 134.00 37.1M
2025-06-26 122.00 160.00 121.00 153.00 17.6M
2025-06-25 126.00 135.00 123.00 135.00 13.5M
2025-06-24 123.00 136.00 116.00 126.00 12.3M
2025-06-23 126.00 139.00 108.00 123.00 30.5M
2025-06-20 110.00 112.00 109.00 111.00 0.4M
2025-06-19 113.00 115.00 108.00 109.00 1.1M
2025-06-18 109.00 117.00 108.00 113.00 3.4M
2025-06-17 109.00 112.00 109.00 109.00 0.4M
2025-06-16 110.00 112.00 108.00 109.00 1.1M
2025-06-13 109.00 114.00 108.00 110.00 2.0M
2025-06-12 106.00 110.00 106.00 108.00 4.0M
2025-06-11 105.00 120.00 104.00 119.00 4.3M
2025-06-10 106.00 107.00 104.00 104.00 0.3M
2025-06-05 106.00 106.00 104.00 106.00 0.2M
2025-06-04 105.00 106.00 102.00 106.00 0.4M
2025-06-03 108.00 108.00 104.00 105.00 0.9M
2025-06-02 106.00 119.00 105.00 108.00 4.4M
2025-05-28 106.00 108.00 105.00 106.00 0.5M
2025-05-27 107.00 107.00 105.00 105.00 0.2M
2025-05-26 108.00 109.00 106.00 106.00 0.4M
2025-05-23 106.00 110.00 106.00 108.00 0.9M
2025-05-22 105.00 106.00 103.00 106.00 0.3M
2025-05-21 103.00 105.00 102.00 105.00 0.2M
2025-05-20 104.00 104.00 102.00 103.00 0.2M
2025-05-19 102.00 105.00 102.00 104.00 0.2M
2025-05-16 101.00 104.00 101.00 104.00 0.1M
2025-05-15 104.00 104.00 100.00 102.00 0.6M
2025-05-14 103.00 104.00 102.00 104.00 0.1M
2025-05-09 104.00 105.00 103.00 103.00 0.1M
2025-05-08 104.00 105.00 103.00 103.00 0.1M
2025-05-07 103.00 105.00 102.00 104.00 0.2M
2025-05-06 105.00 105.00 101.00 103.00 0.8M
2025-05-05 107.00 107.00 103.00 105.00 0.8M
2025-05-02 106.00 114.00 105.00 107.00 2.8M
2025-04-30 103.00 107.00 103.00 105.00 0.7M
2025-04-29 103.00 104.00 102.00 103.00 0.1M
2025-04-28 103.00 105.00 102.00 104.00 0.7M
2025-04-25 102.00 103.00 101.00 103.00 0.2M
2025-04-24 101.00 103.00 99.00 102.00 0.3M
2025-04-23 101.00 101.00 99.00 101.00 0.1M
2025-04-22 102.00 102.00 99.00 101.00 0.1M
2025-04-21 99.00 102.00 97.00 102.00 0.5M
2025-04-17 100.00 101.00 98.00 99.00 0.3M
2025-04-16 100.00 101.00 98.00 99.00 0.3M
2025-04-15 100.00 102.00 98.00 100.00 0.5M
2025-04-14 101.00 101.00 97.00 98.00 1.3M
2025-04-11 104.00 104.00 97.00 102.00 0.6M
2025-04-10 101.00 103.00 101.00 103.00 0.1M
2025-04-09 100.00 103.00 100.00 102.00 0.2M
2025-04-08 100.00 105.00 100.00 102.00 0.9M
2025-03-27 106.00 107.00 102.00 105.00 0.2M
2025-03-26 99.00 105.00 99.00 105.00 0.9M
2025-03-25 102.00 103.00 99.00 99.00 0.2M
2025-03-24 105.00 105.00 99.00 102.00 0.2M
2025-03-21 103.00 105.00 102.00 105.00 0.3M
2025-03-20 104.00 104.00 101.00 103.00 0.1M
2025-03-19 102.00 103.00 99.00 103.00 0.2M
2025-03-18 104.00 105.00 97.00 101.00 1.7M
2025-03-17 105.00 105.00 103.00 104.00 0.1M
2025-03-14 105.00 105.00 103.00 105.00 0.4M
2025-03-13 106.00 106.00 104.00 105.00 0.2M
2025-03-12 106.00 107.00 104.00 106.00 0.2M
2025-03-11 106.00 107.00 104.00 106.00 0.2M
2025-03-10 107.00 107.00 105.00 107.00 0.1M
2025-03-07 109.00 109.00 106.00 107.00 0.2M
2025-03-06 105.00 111.00 104.00 107.00 1.2M
2025-03-05 105.00 105.00 103.00 105.00 0.3M
2025-03-04 105.00 106.00 103.00 104.00 0.4M
2025-03-03 105.00 106.00 103.00 105.00 0.4M
2025-02-28 108.00 109.00 105.00 105.00 0.6M
2025-02-27 110.00 111.00 107.00 107.00 1.8M
2025-02-26 111.00 111.00 109.00 109.00 0.4M
2025-02-25 110.00 112.00 109.00 110.00 0.5M
2025-02-24 111.00 113.00 110.00 110.00 0.7M
2025-02-21 110.00 112.00 110.00 111.00 0.6M
2025-02-20 112.00 114.00 110.00 111.00 1.1M
2025-02-19 112.00 116.00 111.00 113.00 1.8M
2025-02-18 113.00 113.00 111.00 111.00 1.2M
2025-02-17 114.00 115.00 110.00 112.00 1.9M
2025-02-14 120.00 128.00 110.00 114.00 20.2M
2025-02-13 109.00 121.00 106.00 118.00 8.6M
2025-02-12 109.00 110.00 106.00 109.00 1.7M
2025-02-11 114.00 114.00 107.00 108.00 3.2M
2025-02-10 111.00 135.00 110.00 114.00 39.6M
2025-02-07 116.00 116.00 110.00 111.00 0.5M
2025-02-06 116.00 119.00 114.00 115.00 1.8M
2025-02-05 112.00 115.00 110.00 115.00 1.2M
2025-02-04 111.00 113.00 110.00 111.00 0.3M
2025-02-03 114.00 114.00 111.00 111.00 0.5M
2025-01-31 114.00 114.00 112.00 114.00 0.2M
2025-01-30 117.00 118.00 112.00 114.00 0.8M
2025-01-24 117.00 119.00 116.00 116.00 0.8M
2025-01-23 117.00 119.00 117.00 118.00 0.4M
2025-01-22 120.00 121.00 116.00 118.00 1.1M
2025-01-21 117.00 125.00 115.00 120.00 7.2M
2025-01-20 115.00 116.00 113.00 116.00 2.2M
2025-01-17 118.00 118.00 113.00 115.00 1.5M
2025-01-16 118.00 119.00 115.00 117.00 1.4M
2025-01-15 120.00 121.00 117.00 117.00 1.9M
2025-01-14 118.00 120.00 116.00 119.00 1.2M
2025-01-13 119.00 121.00 116.00 119.00 2.8M
2025-01-10 119.00 125.00 117.00 119.00 2.2M
2025-01-09 117.00 121.00 116.00 119.00 1.6M
2025-01-08 118.00 121.00 115.00 116.00 2.8M
2025-01-07 122.00 125.00 118.00 118.00 3.6M
2025-01-06 124.00 125.00 121.00 122.00 2.7M
2025-01-03 151.00 151.00 120.00 124.00 27.2M
2025-01-02 131.00 155.00 130.00 143.00 21.3M