173.95
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 188.02 | 188.02 | 175.00 | 187.00 | 1.0K |
| 09:35 | 185.00 | 185.00 | 185.00 | 185.00 | 0.1K |
| 09:40 | 180.00 | 180.00 | 180.00 | 180.00 | 0.5K |
| 09:45 | 180.20 | 184.00 | 180.20 | 184.00 | 0.0K |
| 09:50 | 184.00 | 184.00 | 184.00 | 184.00 | 0.0K |
| 10:05 | 180.40 | 180.40 | 180.40 | 180.40 | 0.0K |
| 10:10 | 180.00 | 180.00 | 180.00 | 180.00 | 2.0K |
| 10:15 | 183.30 | 183.30 | 183.30 | 183.30 | 0.0K |
| 10:20 | 180.50 | 180.50 | 180.50 | 180.50 | 0.1K |
| 10:25 | 180.00 | 180.00 | 180.00 | 180.00 | 0.2K |
| 10:50 | 183.00 | 183.00 | 183.00 | 183.00 | 0.1K |
| 11:20 | 180.11 | 180.11 | 180.11 | 180.11 | 0.0K |
| 11:50 | 183.00 | 183.00 | 183.00 | 183.00 | 0.1K |
| 11:55 | 183.00 | 183.00 | 183.00 | 183.00 | 0.1K |
| 12:00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.5K |
| 12:05 | 187.00 | 187.00 | 187.00 | 187.00 | 0.3K |
| 12:30 | 185.00 | 185.00 | 185.00 | 185.00 | 0.3K |
| 12:45 | 185.00 | 185.00 | 185.00 | 185.00 | 1.9K |
| 14:10 | 186.54 | 186.54 | 186.54 | 186.54 | 0.0K |
| 14:15 | 182.20 | 182.20 | 182.20 | 182.20 | 0.1K |
| 14:20 | 182.20 | 185.00 | 182.20 | 185.00 | 0.0K |
| 14:30 | 178.10 | 182.00 | 178.10 | 182.00 | 2.5K |
| 14:35 | 187.00 | 187.99 | 187.00 | 187.00 | 4.0K |
| 14:45 | 187.77 | 187.77 | 187.77 | 187.77 | 0.2K |
| 16:25 | 187.19 | 187.19 | 187.19 | 187.19 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 179.88 | 180.00 | 170.05 | 173.95 | 0.0M |
| 2025-09-26 | 180.12 | 187.50 | 175.00 | 176.96 | 0.0M |
| 2025-09-25 | 183.00 | 183.00 | 180.05 | 182.00 | 0.0M |
| 2025-09-24 | 184.00 | 185.00 | 180.05 | 182.72 | 0.0M |
| 2025-09-23 | 187.15 | 188.00 | 180.10 | 183.59 | 0.0M |
| 2025-09-22 | 188.02 | 188.02 | 175.00 | 187.19 | 0.0M |
| 2025-09-19 | 186.79 | 189.50 | 184.00 | 184.53 | 0.0M |
| 2025-09-18 | 180.50 | 190.00 | 175.11 | 186.78 | 0.0M |
| 2025-09-17 | 188.00 | 189.51 | 183.00 | 184.22 | 0.0M |
| 2025-09-16 | 188.90 | 197.00 | 186.68 | 187.89 | 0.0M |
| 2025-09-15 | 198.00 | 198.00 | 185.00 | 186.68 | 0.0M |
| 2025-09-12 | 205.11 | 217.00 | 192.56 | 196.89 | 0.1M |
| 2025-09-11 | 199.80 | 200.72 | 193.00 | 200.72 | 0.1M |
| 2025-09-10 | 168.88 | 182.47 | 165.50 | 182.47 | 0.1M |
| 2025-09-09 | 167.00 | 167.00 | 165.05 | 165.88 | 0.0M |
| 2025-09-08 | 168.12 | 170.85 | 165.00 | 166.79 | 0.0M |
| 2025-09-05 | 168.50 | 170.98 | 165.00 | 168.04 | 0.0M |
| 2025-09-04 | 171.95 | 171.99 | 168.17 | 169.10 | 0.0M |
| 2025-09-03 | 173.79 | 173.79 | 166.15 | 170.58 | 0.0M |
| 2025-09-02 | 170.50 | 173.98 | 170.05 | 172.94 | 0.0M |
| 2025-09-01 | 171.02 | 175.00 | 171.02 | 171.59 | 0.0M |
| 2025-08-29 | 178.12 | 182.00 | 170.15 | 172.59 | 0.0M |
| 2025-08-28 | 179.00 | 181.99 | 177.00 | 177.06 | 0.0M |
| 2025-08-27 | 174.97 | 182.00 | 174.00 | 178.01 | 0.0M |
| 2025-08-26 | 175.48 | 175.50 | 170.70 | 172.98 | 0.0M |
| 2025-08-25 | 170.50 | 175.00 | 166.00 | 174.74 | 0.0M |
| 2025-08-22 | 177.75 | 177.75 | 169.00 | 170.51 | 0.0M |
| 2025-08-21 | 172.93 | 179.00 | 165.05 | 173.28 | 0.0M |
| 2025-08-20 | 172.00 | 175.99 | 170.52 | 173.00 | 0.0M |
| 2025-08-19 | 172.00 | 174.00 | 170.00 | 172.44 | 0.0M |
| 2025-08-18 | 174.42 | 176.50 | 170.00 | 173.32 | 0.0M |
| 2025-08-15 | 176.98 | 176.98 | 170.50 | 174.40 | 0.0M |
| 2025-08-13 | 177.99 | 177.99 | 172.01 | 173.14 | 0.0M |
| 2025-08-12 | 175.02 | 177.99 | 168.00 | 172.98 | 0.0M |
| 2025-08-11 | 175.00 | 179.90 | 175.00 | 175.73 | 0.0M |
| 2025-08-08 | 181.00 | 184.98 | 176.10 | 178.46 | 0.0M |
| 2025-08-07 | 184.99 | 185.99 | 170.11 | 180.12 | 0.0M |
| 2025-08-06 | 186.00 | 186.00 | 178.00 | 178.58 | 0.0M |
| 2025-08-05 | 181.97 | 181.97 | 180.00 | 180.61 | 0.0M |
| 2025-08-04 | 182.50 | 185.00 | 179.02 | 181.97 | 0.0M |
| 2025-08-01 | 182.10 | 187.94 | 176.11 | 181.56 | 0.0M |
| 2025-07-31 | 188.99 | 188.99 | 184.00 | 185.03 | 0.0M |
| 2025-07-30 | 192.99 | 196.00 | 173.11 | 181.17 | 0.0M |
| 2025-07-29 | 196.99 | 196.99 | 188.50 | 188.76 | 0.0M |
| 2025-07-28 | 197.90 | 197.90 | 192.80 | 193.14 | 0.0M |
| 2025-07-25 | 199.00 | 199.00 | 191.12 | 191.55 | 0.0M |
| 2025-07-24 | 198.90 | 198.90 | 192.01 | 193.21 | 0.0M |
| 2025-07-23 | 202.00 | 202.00 | 192.00 | 194.03 | 0.0M |
| 2025-07-22 | 204.80 | 204.80 | 194.00 | 198.87 | 0.0M |
| 2025-07-21 | 186.00 | 204.00 | 179.00 | 199.92 | 0.0M |
| 2025-07-18 | 194.86 | 194.90 | 188.50 | 188.98 | 0.0M |
| 2025-07-17 | 198.98 | 198.98 | 194.00 | 195.10 | 0.0M |
| 2025-07-16 | 193.05 | 200.00 | 193.00 | 195.65 | 0.0M |
| 2025-07-15 | 206.99 | 206.99 | 193.01 | 194.96 | 0.0M |
| 2025-07-14 | 203.11 | 209.99 | 203.11 | 206.13 | 0.0M |
| 2025-07-11 | 225.00 | 232.00 | 206.10 | 210.99 | 0.1M |
| 2025-07-10 | 200.00 | 218.57 | 200.00 | 218.57 | 0.1M |
| 2025-07-09 | 206.01 | 207.01 | 190.02 | 198.70 | 0.1M |
| 2025-07-08 | 209.00 | 218.00 | 204.00 | 205.65 | 0.2M |
| 2025-07-07 | 187.00 | 200.71 | 184.00 | 200.71 | 0.1M |
| 2025-07-04 | 170.00 | 184.99 | 167.20 | 182.46 | 0.1M |
| 2025-07-03 | 178.89 | 178.89 | 168.00 | 170.25 | 0.0M |
| 2025-07-02 | 173.00 | 177.50 | 172.00 | 173.15 | 0.0M |
| 2025-07-01 | 177.54 | 178.75 | 172.00 | 174.50 | 0.0M |
| 2025-06-30 | 173.00 | 178.50 | 172.90 | 177.54 | 0.1M |
| 2025-06-27 | 178.00 | 178.00 | 172.50 | 172.84 | 0.0M |
| 2025-06-26 | 179.00 | 179.00 | 171.00 | 173.39 | 0.0M |
| 2025-06-25 | 174.00 | 176.00 | 170.00 | 172.07 | 0.0M |
| 2025-06-24 | 165.99 | 170.05 | 160.00 | 170.05 | 0.1M |
| 2025-06-23 | 162.08 | 169.00 | 151.56 | 154.59 | 0.1M |
| 2025-06-20 | 166.99 | 168.50 | 164.10 | 165.04 | 0.0M |
| 2025-06-19 | 168.51 | 174.50 | 161.10 | 168.96 | 0.1M |
| 2025-06-18 | 174.89 | 175.99 | 165.00 | 167.25 | 0.1M |
| 2025-06-17 | 175.50 | 181.00 | 170.00 | 172.58 | 0.1M |
| 2025-06-16 | 186.90 | 187.80 | 176.00 | 177.15 | 0.1M |
| 2025-06-13 | 169.00 | 184.00 | 168.99 | 178.11 | 0.3M |
| 2025-06-12 | 157.90 | 171.72 | 155.60 | 171.72 | 0.3M |
| 2025-06-11 | 153.00 | 157.00 | 151.00 | 156.11 | 0.1M |
| 2025-06-10 | 148.51 | 152.99 | 146.51 | 150.30 | 0.1M |
| 2025-06-05 | 153.60 | 153.60 | 148.50 | 149.51 | 0.0M |
| 2025-06-04 | 148.11 | 153.00 | 148.11 | 150.45 | 0.0M |
| 2025-06-03 | 155.40 | 155.40 | 150.00 | 150.96 | 0.1M |
| 2025-06-02 | 149.14 | 159.95 | 145.00 | 152.27 | 0.1M |
| 2025-05-30 | 156.95 | 156.95 | 149.00 | 149.13 | 0.0M |
| 2025-05-29 | 161.75 | 165.00 | 154.00 | 154.71 | 0.2M |
| 2025-05-27 | 138.30 | 154.00 | 136.00 | 154.00 | 0.2M |
| 2025-05-26 | 145.00 | 145.00 | 138.50 | 140.00 | 0.0M |
| 2025-05-23 | 147.00 | 150.00 | 140.10 | 143.46 | 0.0M |
| 2025-05-22 | 147.80 | 153.95 | 146.55 | 147.78 | 0.1M |
| 2025-05-21 | 136.50 | 150.00 | 136.50 | 147.46 | 0.1M |
| 2025-05-20 | 141.70 | 143.00 | 137.00 | 137.04 | 0.1M |
| 2025-05-19 | 143.90 | 144.40 | 138.00 | 139.14 | 0.0M |
| 2025-05-16 | 137.00 | 147.98 | 135.00 | 140.32 | 0.2M |
| 2025-05-15 | 135.10 | 139.00 | 134.00 | 136.12 | 0.0M |
| 2025-05-14 | 143.90 | 144.00 | 135.00 | 137.56 | 0.1M |
| 2025-05-13 | 148.00 | 148.00 | 140.00 | 141.25 | 0.0M |
| 2025-05-12 | 150.00 | 153.38 | 144.00 | 147.80 | 0.1M |
| 2025-05-09 | 140.00 | 143.00 | 127.50 | 139.44 | 0.1M |
| 2025-05-08 | 161.51 | 167.62 | 137.14 | 138.39 | 0.3M |
| 2025-05-07 | 133.00 | 152.38 | 130.00 | 152.38 | 0.1M |
| 2025-05-06 | 127.01 | 138.53 | 127.01 | 138.53 | 0.1M |
| 2025-05-05 | 123.00 | 126.55 | 120.05 | 125.94 | 0.0M |
| 2025-05-02 | 128.80 | 128.80 | 113.01 | 122.15 | 0.0M |
| 2025-04-30 | 131.20 | 133.50 | 122.50 | 124.26 | 0.0M |
| 2025-04-29 | 121.60 | 133.69 | 121.25 | 132.03 | 0.1M |
| 2025-04-28 | 131.00 | 131.00 | 121.00 | 121.54 | 0.0M |
| 2025-04-25 | 135.02 | 140.80 | 129.06 | 131.46 | 0.1M |
| 2025-04-24 | 112.00 | 131.69 | 112.00 | 131.69 | 0.1M |
| 2025-04-23 | 122.01 | 122.01 | 116.20 | 119.72 | 0.0M |
| 2025-04-22 | 126.95 | 127.00 | 122.01 | 123.01 | 0.0M |
| 2025-04-21 | 134.95 | 136.90 | 125.30 | 125.76 | 0.1M |
| 2025-04-18 | 121.90 | 129.98 | 120.06 | 129.72 | 0.2M |
| 2025-04-17 | 109.00 | 118.80 | 108.86 | 118.16 | 0.1M |
| 2025-04-16 | 108.01 | 109.85 | 108.00 | 108.00 | 0.0M |
| 2025-04-15 | 107.50 | 109.80 | 107.50 | 109.75 | 0.0M |
| 2025-04-14 | 109.80 | 109.80 | 107.25 | 108.69 | 0.0M |
| 2025-04-11 | 105.02 | 111.99 | 105.00 | 105.09 | 0.0M |
| 2025-04-10 | 109.90 | 109.98 | 105.00 | 106.00 | 0.0M |
| 2025-04-09 | 109.97 | 109.97 | 105.80 | 107.00 | 0.0M |
| 2025-04-08 | 110.10 | 110.50 | 106.61 | 107.66 | 0.0M |
| 2025-04-07 | 110.00 | 110.00 | 105.15 | 107.56 | 0.0M |
| 2025-04-04 | 111.00 | 114.90 | 108.10 | 108.11 | 0.0M |
| 2025-04-03 | 108.01 | 110.00 | 107.30 | 109.79 | 0.0M |
| 2025-03-27 | 111.00 | 111.00 | 109.00 | 109.11 | 0.0M |
| 2025-03-26 | 111.99 | 111.99 | 109.06 | 109.99 | 0.0M |
| 2025-03-25 | 110.01 | 110.75 | 110.00 | 110.10 | 0.0M |
| 2025-03-24 | 116.75 | 116.75 | 110.00 | 110.20 | 0.0M |
| 2025-03-21 | 108.70 | 112.00 | 108.50 | 110.85 | 0.0M |
| 2025-03-20 | 109.00 | 110.28 | 108.80 | 109.97 | 0.0M |
| 2025-03-19 | 112.95 | 112.95 | 108.00 | 108.26 | 0.0M |
| 2025-03-18 | 113.00 | 113.00 | 108.00 | 109.03 | 0.0M |
| 2025-03-17 | 110.01 | 112.44 | 108.00 | 108.02 | 0.0M |
| 2025-03-14 | 110.53 | 113.75 | 110.00 | 110.01 | 0.0M |
| 2025-03-13 | 119.99 | 119.99 | 111.20 | 111.97 | 0.0M |
| 2025-03-12 | 115.00 | 115.00 | 111.00 | 111.92 | 0.0M |
| 2025-03-11 | 112.00 | 113.00 | 111.40 | 112.00 | 0.0M |
| 2025-03-10 | 117.95 | 117.95 | 111.01 | 112.11 | 0.0M |
| 2025-03-07 | 114.00 | 116.99 | 110.55 | 112.11 | 0.0M |
| 2025-03-06 | 109.00 | 115.00 | 108.00 | 112.11 | 0.0M |
| 2025-03-05 | 110.06 | 110.50 | 108.00 | 108.83 | 0.0M |
| 2025-03-04 | 119.89 | 119.89 | 110.00 | 111.64 | 0.0M |
| 2025-03-03 | 118.98 | 118.98 | 110.00 | 110.02 | 0.0M |
| 2025-02-28 | 115.50 | 120.99 | 114.00 | 115.01 | 0.0M |
| 2025-02-27 | 122.00 | 122.00 | 114.99 | 115.33 | 0.0M |
| 2025-02-26 | 120.80 | 120.80 | 115.60 | 117.44 | 0.0M |
| 2025-02-25 | 117.50 | 118.18 | 115.00 | 116.09 | 0.0M |
| 2025-02-24 | 124.20 | 124.20 | 115.10 | 115.35 | 0.0M |
| 2025-02-21 | 121.00 | 121.00 | 120.00 | 120.95 | 0.0M |
| 2025-02-20 | 120.40 | 120.40 | 117.00 | 117.03 | 0.0M |
| 2025-02-19 | 120.98 | 120.98 | 117.00 | 119.44 | 0.0M |
| 2025-02-18 | 121.89 | 121.89 | 118.25 | 118.63 | 0.0M |
| 2025-02-17 | 120.50 | 120.50 | 115.51 | 118.06 | 0.0M |
| 2025-02-14 | 121.55 | 121.55 | 121.55 | 117.03 | 0.0M |
| 2025-02-13 | 115.00 | 122.00 | 114.00 | 117.03 | 0.0M |
| 2025-02-12 | 121.95 | 121.95 | 118.00 | 118.52 | 0.0M |
| 2025-02-11 | 118.00 | 119.99 | 116.10 | 118.36 | 0.0M |
| 2025-02-10 | 121.98 | 121.98 | 116.00 | 118.00 | 0.0M |
| 2025-02-07 | 121.48 | 121.98 | 115.00 | 118.02 | 0.0M |
| 2025-02-06 | 121.26 | 122.50 | 117.10 | 118.99 | 0.0M |
| 2025-02-04 | 119.01 | 121.99 | 119.01 | 121.26 | 0.0M |
| 2025-02-03 | 123.99 | 123.99 | 121.02 | 121.26 | 0.0M |
| 2025-01-31 | 121.98 | 124.89 | 120.02 | 123.69 | 0.0M |
| 2025-01-30 | 121.99 | 121.99 | 119.00 | 119.84 | 0.0M |
| 2025-01-29 | 121.99 | 121.99 | 119.01 | 120.48 | 0.0M |
| 2025-01-28 | 124.90 | 124.90 | 118.20 | 120.02 | 0.0M |
| 2025-01-27 | 124.99 | 124.99 | 115.10 | 120.56 | 0.0M |
| 2025-01-24 | 120.10 | 124.99 | 120.00 | 121.14 | 0.0M |
| 2025-01-23 | 122.50 | 124.00 | 120.00 | 123.67 | 0.0M |
| 2025-01-22 | 125.99 | 125.99 | 118.10 | 119.10 | 0.0M |
| 2025-01-21 | 125.50 | 125.50 | 120.00 | 120.01 | 0.0M |
| 2025-01-20 | 125.00 | 125.00 | 120.55 | 120.59 | 0.0M |
| 2025-01-17 | 125.98 | 125.98 | 119.00 | 121.03 | 0.0M |
| 2025-01-16 | 125.50 | 125.50 | 120.12 | 121.00 | 0.0M |
| 2025-01-15 | 129.98 | 129.98 | 119.22 | 123.06 | 0.0M |
| 2025-01-14 | 124.23 | 124.23 | 119.07 | 122.50 | 0.0M |
| 2025-01-13 | 122.50 | 122.50 | 120.10 | 121.48 | 0.0M |
| 2025-01-10 | 122.99 | 122.99 | 117.01 | 119.33 | 0.0M |
| 2025-01-09 | 123.00 | 123.00 | 118.00 | 118.34 | 0.0M |
| 2025-01-08 | 121.50 | 124.99 | 114.00 | 122.06 | 0.0M |
| 2025-01-07 | 123.00 | 124.00 | 121.65 | 124.00 | 0.0M |
| 2025-01-06 | 127.95 | 127.95 | 123.00 | 125.96 | 0.0M |
| 2025-01-03 | 127.99 | 128.99 | 122.11 | 126.75 | 0.0M |
| 2025-01-02 | 123.10 | 126.99 | 123.10 | 126.00 | 0.0M |
| 2025-01-01 | 124.00 | 126.45 | 124.00 | 126.00 | 0.0M |