113.63
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 118.94 | 118.94 | 116.82 | 117.34 | 125.8K |
| 09:35 | 117.46 | 117.67 | 116.92 | 117.41 | 83.0K |
| 09:40 | 117.41 | 117.45 | 116.22 | 116.27 | 108.1K |
| 09:45 | 116.30 | 116.79 | 115.87 | 116.66 | 84.6K |
| 09:50 | 116.60 | 116.60 | 115.41 | 115.52 | 85.9K |
| 09:55 | 115.55 | 115.60 | 115.10 | 115.44 | 92.2K |
| 10:00 | 115.30 | 115.83 | 115.23 | 115.64 | 98.3K |
| 10:05 | 115.77 | 115.88 | 115.08 | 115.41 | 60.6K |
| 10:10 | 115.43 | 115.50 | 114.56 | 114.62 | 92.4K |
| 10:15 | 114.63 | 115.89 | 114.63 | 115.55 | 73.4K |
| 10:20 | 115.88 | 116.00 | 115.22 | 115.67 | 32.1K |
| 10:25 | 115.66 | 115.90 | 115.23 | 115.38 | 35.8K |
| 10:30 | 115.54 | 115.86 | 115.32 | 115.64 | 22.5K |
| 10:35 | 115.62 | 115.69 | 114.91 | 115.12 | 36.4K |
| 10:40 | 115.12 | 115.39 | 114.80 | 115.39 | 43.5K |
| 10:45 | 115.38 | 115.63 | 115.00 | 115.41 | 19.9K |
| 10:50 | 115.44 | 115.55 | 115.23 | 115.31 | 19.4K |
| 10:55 | 115.31 | 115.50 | 115.23 | 115.49 | 14.8K |
| 11:00 | 115.50 | 116.50 | 115.40 | 116.27 | 30.4K |
| 11:05 | 116.23 | 116.34 | 115.63 | 115.68 | 18.5K |
| 11:10 | 115.66 | 115.69 | 115.23 | 115.49 | 43.1K |
| 11:15 | 115.43 | 115.43 | 114.66 | 114.66 | 72.0K |
| 11:20 | 114.66 | 114.82 | 114.50 | 114.51 | 49.8K |
| 11:25 | 114.52 | 114.74 | 114.52 | 114.72 | 15.5K |
| 13:00 | 114.75 | 115.46 | 114.75 | 115.17 | 45.4K |
| 13:05 | 115.17 | 115.28 | 114.87 | 114.89 | 25.0K |
| 13:10 | 114.91 | 115.21 | 114.89 | 115.07 | 31.1K |
| 13:15 | 115.09 | 115.24 | 114.98 | 115.01 | 32.6K |
| 13:20 | 115.00 | 115.19 | 114.92 | 115.01 | 23.6K |
| 13:25 | 115.12 | 115.29 | 114.72 | 115.07 | 46.6K |
| 13:30 | 114.89 | 115.07 | 114.65 | 114.78 | 40.1K |
| 13:35 | 114.70 | 114.91 | 114.60 | 114.73 | 47.9K |
| 13:40 | 114.72 | 114.73 | 114.28 | 114.38 | 83.2K |
| 13:45 | 114.20 | 114.69 | 114.13 | 114.69 | 23.9K |
| 13:50 | 114.51 | 114.71 | 114.40 | 114.70 | 53.9K |
| 13:55 | 114.73 | 114.78 | 114.38 | 114.38 | 32.2K |
| 14:00 | 114.38 | 114.72 | 114.32 | 114.66 | 32.6K |
| 14:05 | 114.57 | 114.68 | 114.40 | 114.46 | 21.4K |
| 14:10 | 114.46 | 114.46 | 114.20 | 114.32 | 30.7K |
| 14:15 | 114.28 | 114.52 | 114.17 | 114.34 | 31.9K |
| 14:20 | 114.33 | 114.41 | 114.17 | 114.20 | 33.1K |
| 14:25 | 114.16 | 114.19 | 114.03 | 114.04 | 43.0K |
| 14:30 | 114.18 | 114.32 | 113.80 | 113.88 | 61.4K |
| 14:35 | 113.80 | 113.94 | 113.65 | 113.66 | 66.1K |
| 14:40 | 113.64 | 114.00 | 113.63 | 113.94 | 39.6K |
| 14:45 | 113.94 | 114.11 | 113.80 | 113.83 | 47.7K |
| 14:50 | 113.83 | 113.93 | 113.65 | 113.71 | 30.2K |
| 14:55 | 113.90 | 113.90 | 113.71 | 113.87 | 10.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 118.94 | 119.15 | 113.63 | 113.63 | 2.3M |
| 2025-09-25 | 117.95 | 119.87 | 116.01 | 118.94 | 2.4M |
| 2025-09-24 | 111.43 | 118.14 | 110.09 | 116.81 | 4.1M |
| 2025-09-23 | 114.00 | 114.78 | 108.39 | 111.71 | 2.8M |
| 2025-09-22 | 113.20 | 114.99 | 110.92 | 113.25 | 2.2M |
| 2025-09-19 | 110.72 | 116.48 | 110.72 | 112.66 | 3.0M |
| 2025-09-18 | 113.84 | 115.44 | 109.89 | 110.65 | 3.0M |
| 2025-09-17 | 114.37 | 115.67 | 111.66 | 114.00 | 2.9M |
| 2025-09-16 | 109.70 | 115.17 | 108.00 | 114.65 | 3.4M |
| 2025-09-15 | 112.57 | 113.00 | 108.42 | 109.82 | 2.7M |
| 2025-09-12 | 111.86 | 112.34 | 110.11 | 111.48 | 2.2M |
| 2025-09-11 | 109.96 | 112.50 | 108.00 | 111.30 | 2.7M |
| 2025-09-10 | 112.00 | 114.45 | 109.60 | 110.18 | 2.5M |
| 2025-09-09 | 117.01 | 117.62 | 111.05 | 112.54 | 3.8M |
| 2025-09-08 | 114.83 | 119.76 | 113.53 | 118.49 | 3.0M |
| 2025-09-05 | 111.36 | 115.03 | 111.36 | 114.81 | 2.3M |
| 2025-09-04 | 118.60 | 118.60 | 108.72 | 110.97 | 3.2M |
| 2025-09-03 | 113.86 | 118.44 | 112.41 | 116.88 | 2.7M |
| 2025-09-02 | 117.62 | 117.62 | 112.12 | 113.28 | 2.4M |
| 2025-09-01 | 119.99 | 120.70 | 115.46 | 117.77 | 3.1M |
| 2025-08-29 | 116.50 | 121.90 | 113.52 | 120.70 | 4.1M |
| 2025-08-28 | 114.47 | 116.22 | 111.64 | 115.67 | 3.1M |
| 2025-08-27 | 111.06 | 119.55 | 110.56 | 114.54 | 4.9M |
| 2025-08-26 | 112.47 | 113.49 | 111.00 | 111.00 | 1.6M |
| 2025-08-25 | 110.00 | 114.42 | 109.78 | 112.45 | 3.3M |
| 2025-08-22 | 111.93 | 113.71 | 109.50 | 111.70 | 2.6M |
| 2025-08-21 | 110.18 | 115.15 | 108.95 | 111.92 | 3.7M |
| 2025-08-20 | 110.00 | 110.58 | 107.00 | 110.15 | 3.3M |
| 2025-08-19 | 106.44 | 115.85 | 106.17 | 110.00 | 5.8M |
| 2025-08-18 | 99.90 | 110.50 | 99.85 | 108.01 | 6.8M |
| 2025-08-15 | 91.40 | 95.58 | 91.30 | 95.35 | 2.4M |
| 2025-08-14 | 96.50 | 96.86 | 91.30 | 91.98 | 3.4M |
| 2025-08-13 | 97.00 | 97.95 | 96.31 | 97.05 | 2.6M |
| 2025-08-12 | 93.50 | 98.25 | 92.51 | 98.00 | 4.7M |
| 2025-08-11 | 88.66 | 93.72 | 88.38 | 93.50 | 3.5M |
| 2025-08-08 | 89.08 | 90.62 | 86.60 | 88.38 | 2.3M |
| 2025-08-07 | 87.18 | 89.95 | 86.66 | 88.29 | 2.8M |
| 2025-08-06 | 85.15 | 87.95 | 84.66 | 87.28 | 2.1M |
| 2025-08-05 | 84.78 | 85.35 | 84.40 | 85.18 | 1.0M |
| 2025-08-04 | 84.40 | 85.31 | 83.55 | 84.77 | 1.8M |
| 2025-08-01 | 85.50 | 86.79 | 84.30 | 84.94 | 1.6M |
| 2025-07-31 | 84.80 | 87.52 | 84.80 | 85.49 | 2.6M |
| 2025-07-30 | 87.00 | 87.00 | 84.35 | 85.26 | 2.7M |
| 2025-07-29 | 86.55 | 87.08 | 84.60 | 87.04 | 2.8M |
| 2025-07-28 | 88.33 | 88.44 | 86.31 | 86.55 | 1.9M |
| 2025-07-25 | 85.58 | 88.50 | 85.11 | 88.25 | 2.6M |
| 2025-07-24 | 86.80 | 87.28 | 83.79 | 85.79 | 3.7M |
| 2025-07-23 | 90.00 | 91.16 | 87.61 | 87.99 | 2.7M |
| 2025-07-22 | 88.40 | 90.70 | 88.09 | 90.21 | 2.1M |
| 2025-07-21 | 87.80 | 89.25 | 87.28 | 88.70 | 1.4M |
| 2025-07-18 | 87.70 | 88.00 | 87.01 | 87.83 | 1.0M |
| 2025-07-17 | 88.90 | 89.68 | 86.33 | 87.70 | 2.1M |
| 2025-07-16 | 89.36 | 91.80 | 88.39 | 88.90 | 1.7M |
| 2025-07-15 | 87.05 | 89.28 | 86.99 | 88.95 | 1.4M |
| 2025-07-14 | 88.55 | 89.45 | 86.75 | 87.35 | 1.9M |
| 2025-07-11 | 89.20 | 90.13 | 87.06 | 88.55 | 2.3M |
| 2025-07-10 | 88.35 | 91.07 | 88.01 | 89.45 | 1.7M |
| 2025-07-09 | 87.92 | 89.66 | 87.21 | 88.64 | 2.3M |
| 2025-07-08 | 87.28 | 88.35 | 86.86 | 88.00 | 1.4M |
| 2025-07-07 | 86.20 | 88.58 | 85.85 | 87.92 | 2.8M |
| 2025-07-04 | 85.62 | 86.45 | 84.70 | 84.85 | 1.5M |
| 2025-07-03 | 86.70 | 87.99 | 85.22 | 85.50 | 1.5M |
| 2025-07-02 | 87.81 | 88.60 | 86.50 | 86.70 | 1.1M |
| 2025-07-01 | 87.66 | 88.83 | 86.25 | 88.50 | 1.8M |
| 2025-06-30 | 88.98 | 90.10 | 86.80 | 87.61 | 2.0M |
| 2025-06-27 | 88.68 | 91.00 | 86.44 | 88.96 | 2.1M |
| 2025-06-26 | 89.50 | 90.46 | 88.10 | 88.77 | 1.3M |
| 2025-06-25 | 87.79 | 90.70 | 87.45 | 89.95 | 2.3M |
| 2025-06-24 | 87.80 | 89.14 | 86.40 | 87.70 | 1.8M |
| 2025-06-23 | 87.83 | 88.00 | 85.80 | 87.59 | 1.7M |
| 2025-06-20 | 85.04 | 88.55 | 85.04 | 87.20 | 2.9M |
| 2025-06-19 | 85.35 | 86.50 | 84.72 | 85.04 | 1.4M |
| 2025-06-18 | 86.57 | 86.87 | 84.77 | 85.64 | 1.8M |
| 2025-06-17 | 88.71 | 89.69 | 86.44 | 87.14 | 1.7M |
| 2025-06-16 | 89.55 | 91.68 | 87.57 | 87.92 | 2.2M |
| 2025-06-13 | 90.76 | 92.69 | 88.77 | 88.77 | 2.8M |
| 2025-06-12 | 91.09 | 92.36 | 89.50 | 91.14 | 2.0M |
| 2025-06-11 | 124.55 | 128.35 | 124.55 | 128.18 | 1.4M |
| 2025-06-10 | 131.31 | 131.50 | 125.00 | 126.00 | 2.8M |
| 2025-06-09 | 132.52 | 135.90 | 131.17 | 131.31 | 1.2M |
| 2025-06-06 | 132.98 | 134.25 | 131.08 | 132.52 | 1.0M |
| 2025-06-05 | 128.20 | 135.50 | 127.55 | 133.40 | 2.0M |
| 2025-06-04 | 129.54 | 129.94 | 127.77 | 128.70 | 0.8M |
| 2025-06-03 | 130.50 | 132.45 | 128.16 | 129.25 | 1.5M |
| 2025-05-30 | 130.11 | 135.33 | 128.83 | 131.29 | 1.7M |
| 2025-05-29 | 128.65 | 132.39 | 128.65 | 130.00 | 1.6M |
| 2025-05-28 | 126.72 | 131.60 | 126.28 | 129.47 | 2.1M |
| 2025-05-27 | 133.61 | 134.00 | 126.38 | 128.00 | 1.6M |
| 2025-05-26 | 127.81 | 139.00 | 127.81 | 132.00 | 3.5M |
| 2025-05-23 | 120.91 | 125.79 | 120.00 | 122.92 | 1.2M |
| 2025-05-22 | 122.26 | 123.80 | 120.68 | 120.86 | 0.7M |
| 2025-05-21 | 121.72 | 123.40 | 121.72 | 123.25 | 0.6M |
| 2025-05-20 | 123.11 | 124.62 | 121.17 | 121.63 | 1.6M |
| 2025-05-19 | 125.95 | 126.00 | 123.30 | 124.05 | 0.9M |
| 2025-05-16 | 124.01 | 126.48 | 122.36 | 125.30 | 1.1M |
| 2025-05-15 | 126.70 | 126.70 | 124.12 | 124.15 | 0.9M |
| 2025-05-14 | 130.55 | 130.60 | 126.40 | 126.60 | 1.2M |
| 2025-05-13 | 128.25 | 130.88 | 124.06 | 130.85 | 2.4M |
| 2025-05-12 | 129.38 | 130.14 | 125.14 | 127.60 | 2.6M |
| 2025-05-09 | 125.47 | 130.10 | 124.09 | 129.45 | 2.5M |
| 2025-05-08 | 123.00 | 127.59 | 122.73 | 125.45 | 1.7M |
| 2025-05-07 | 123.00 | 124.94 | 121.81 | 123.63 | 1.6M |
| 2025-05-06 | 121.49 | 123.23 | 117.63 | 122.58 | 1.5M |
| 2025-04-30 | 122.02 | 123.94 | 120.91 | 121.01 | 1.5M |
| 2025-04-29 | 121.00 | 124.68 | 120.08 | 123.00 | 1.5M |
| 2025-04-28 | 118.29 | 124.00 | 118.00 | 122.68 | 2.5M |
| 2025-04-25 | 118.80 | 120.42 | 115.26 | 119.06 | 1.8M |
| 2025-04-24 | 117.99 | 120.90 | 116.60 | 118.41 | 1.5M |
| 2025-04-23 | 119.10 | 120.28 | 116.80 | 118.30 | 2.2M |
| 2025-04-22 | 121.19 | 123.38 | 119.01 | 119.25 | 2.0M |
| 2025-04-21 | 119.55 | 122.47 | 117.52 | 121.95 | 1.7M |
| 2025-04-18 | 122.60 | 122.63 | 119.30 | 120.50 | 2.1M |
| 2025-04-17 | 124.25 | 128.50 | 122.41 | 122.65 | 2.3M |
| 2025-04-16 | 124.76 | 130.00 | 124.17 | 125.40 | 2.2M |
| 2025-04-15 | 130.09 | 130.09 | 121.56 | 126.76 | 3.5M |
| 2025-04-14 | 133.65 | 135.10 | 129.12 | 130.09 | 4.2M |
| 2025-04-11 | 127.41 | 141.58 | 127.41 | 135.10 | 5.2M |
| 2025-04-10 | 126.00 | 130.94 | 124.00 | 127.30 | 3.6M |
| 2025-04-09 | 120.00 | 131.06 | 118.00 | 127.20 | 5.4M |
| 2025-04-08 | 119.24 | 127.00 | 119.24 | 122.19 | 5.5M |
| 2025-04-07 | 107.20 | 125.50 | 107.20 | 117.05 | 7.8M |
| 2025-04-03 | 117.46 | 118.96 | 112.02 | 112.08 | 1.8M |
| 2025-04-02 | 120.74 | 121.15 | 118.08 | 118.66 | 1.0M |
| 2025-04-01 | 114.00 | 122.19 | 113.50 | 120.74 | 2.6M |
| 2025-03-31 | 113.00 | 116.66 | 112.50 | 114.40 | 1.5M |
| 2025-03-28 | 110.98 | 117.50 | 109.66 | 114.01 | 2.8M |
| 2025-03-27 | 110.50 | 111.11 | 107.69 | 110.78 | 1.1M |
| 2025-03-26 | 108.97 | 111.14 | 106.89 | 110.51 | 1.6M |
| 2025-03-25 | 105.85 | 111.28 | 104.52 | 109.45 | 2.3M |
| 2025-03-24 | 105.00 | 107.10 | 104.63 | 105.85 | 1.2M |
| 2025-03-21 | 110.00 | 110.02 | 104.63 | 105.88 | 1.7M |
| 2025-03-20 | 110.60 | 114.73 | 109.53 | 110.00 | 2.4M |
| 2025-03-19 | 113.36 | 114.42 | 110.00 | 110.49 | 1.8M |
| 2025-03-18 | 112.82 | 114.36 | 110.69 | 113.72 | 1.6M |
| 2025-03-17 | 114.99 | 115.10 | 111.18 | 111.50 | 2.3M |
| 2025-03-14 | 113.67 | 116.50 | 112.46 | 114.66 | 3.0M |
| 2025-03-13 | 112.82 | 118.60 | 111.98 | 115.21 | 2.4M |
| 2025-03-12 | 113.15 | 114.50 | 112.01 | 113.41 | 1.1M |
| 2025-03-11 | 115.00 | 116.00 | 111.12 | 113.32 | 1.2M |
| 2025-03-10 | 118.31 | 118.79 | 114.60 | 116.18 | 1.1M |
| 2025-03-07 | 114.50 | 117.12 | 112.18 | 116.60 | 1.5M |
| 2025-03-06 | 110.00 | 116.48 | 109.30 | 114.39 | 1.9M |
| 2025-03-05 | 111.50 | 111.50 | 107.60 | 109.95 | 1.1M |
| 2025-03-04 | 109.50 | 112.01 | 109.00 | 111.30 | 0.9M |
| 2025-03-03 | 111.90 | 115.75 | 109.78 | 110.16 | 1.4M |
| 2025-02-28 | 115.50 | 115.99 | 109.85 | 111.30 | 1.6M |
| 2025-02-27 | 117.39 | 119.30 | 115.46 | 116.16 | 1.4M |
| 2025-02-26 | 114.30 | 118.86 | 112.50 | 117.39 | 2.0M |
| 2025-02-25 | 111.49 | 114.45 | 109.22 | 112.85 | 1.4M |
| 2025-02-24 | 114.80 | 115.00 | 110.50 | 112.56 | 1.7M |
| 2025-02-21 | 113.90 | 115.53 | 112.00 | 114.80 | 2.1M |
| 2025-02-20 | 108.50 | 115.89 | 108.00 | 114.58 | 2.5M |
| 2025-02-19 | 108.48 | 110.48 | 105.50 | 109.12 | 1.1M |
| 2025-02-18 | 112.02 | 113.80 | 105.43 | 108.46 | 2.2M |
| 2025-02-17 | 108.00 | 114.00 | 106.55 | 113.04 | 3.4M |
| 2025-02-14 | 101.05 | 109.33 | 101.05 | 107.45 | 2.5M |
| 2025-02-13 | 105.05 | 105.55 | 101.00 | 101.03 | 1.4M |
| 2025-02-12 | 104.23 | 105.95 | 103.02 | 104.93 | 0.8M |
| 2025-02-11 | 107.96 | 108.81 | 104.60 | 104.66 | 1.1M |
| 2025-02-10 | 104.26 | 108.88 | 102.11 | 108.30 | 2.0M |
| 2025-02-07 | 101.83 | 107.50 | 100.40 | 104.34 | 2.4M |
| 2025-02-06 | 99.61 | 103.25 | 98.50 | 101.45 | 1.0M |
| 2025-02-05 | 102.46 | 103.33 | 98.72 | 100.10 | 1.1M |
| 2025-01-27 | 103.46 | 104.90 | 100.22 | 101.90 | 0.7M |
| 2025-01-24 | 103.56 | 103.79 | 101.75 | 102.99 | 0.8M |
| 2025-01-23 | 108.68 | 110.00 | 103.26 | 103.56 | 1.1M |
| 2025-01-22 | 107.50 | 107.99 | 105.01 | 106.55 | 0.8M |
| 2025-01-21 | 103.70 | 109.65 | 101.31 | 108.58 | 1.8M |
| 2025-01-20 | 110.00 | 110.00 | 103.07 | 104.06 | 1.6M |
| 2025-01-17 | 97.53 | 107.50 | 97.08 | 105.72 | 2.1M |
| 2025-01-16 | 96.30 | 98.43 | 96.12 | 97.85 | 0.7M |
| 2025-01-15 | 97.31 | 97.88 | 95.51 | 96.30 | 0.7M |
| 2025-01-14 | 95.49 | 98.46 | 94.64 | 97.50 | 0.8M |
| 2025-01-13 | 95.01 | 96.88 | 94.05 | 94.85 | 0.6M |
| 2025-01-10 | 97.18 | 99.77 | 95.24 | 95.53 | 0.8M |
| 2025-01-09 | 97.41 | 98.80 | 95.33 | 97.45 | 0.6M |
| 2025-01-08 | 97.05 | 98.32 | 95.02 | 97.41 | 0.8M |
| 2025-01-07 | 97.61 | 98.00 | 94.14 | 97.00 | 1.1M |
| 2025-01-06 | 96.05 | 100.44 | 94.76 | 98.62 | 1.2M |
| 2025-01-03 | 98.00 | 100.85 | 96.24 | 96.62 | 1.4M |
| 2025-01-02 | 93.88 | 99.36 | 93.40 | 98.60 | 2.1M |