164.90
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 163.00 | 163.00 | 163.00 | 163.00 | 3.3K |
| 09:10 | 163.20 | 163.20 | 163.20 | 163.20 | 0.1K |
| 09:20 | 163.00 | 163.00 | 163.00 | 163.00 | 0.7K |
| 09:35 | 163.00 | 163.10 | 163.00 | 163.10 | 0.5K |
| 09:40 | 163.00 | 163.00 | 163.00 | 163.00 | 3.5K |
| 09:45 | 163.00 | 163.10 | 163.00 | 163.10 | 10.0K |
| 09:50 | 163.10 | 163.10 | 163.10 | 163.10 | 0.6K |
| 10:00 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 10:10 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 10:25 | 163.10 | 163.10 | 163.10 | 163.10 | 2.0K |
| 10:30 | 163.00 | 163.00 | 163.00 | 163.00 | 1.0K |
| 10:35 | 163.00 | 163.00 | 163.00 | 163.00 | 1.1K |
| 10:40 | 163.00 | 163.00 | 163.00 | 163.00 | 0.1K |
| 10:50 | 162.90 | 162.90 | 162.90 | 162.90 | 1.0K |
| 11:00 | 163.00 | 163.00 | 162.60 | 162.60 | 12.6K |
| 11:05 | 162.90 | 162.90 | 162.80 | 162.80 | 0.1K |
| 11:10 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0K |
| 11:20 | 163.00 | 163.00 | 163.00 | 163.00 | 0.1K |
| 11:25 | 162.90 | 162.90 | 162.80 | 162.80 | 0.5K |
| 11:30 | 163.10 | 163.10 | 163.10 | 163.10 | 0.7K |
| 12:30 | 163.10 | 163.10 | 163.10 | 163.10 | 0.8K |
| 12:35 | 163.10 | 163.10 | 163.10 | 163.10 | 0.6K |
| 12:50 | 163.00 | 163.00 | 163.00 | 163.00 | 0.4K |
| 12:55 | 163.10 | 163.10 | 163.10 | 163.10 | 0.3K |
| 13:10 | 163.00 | 163.00 | 163.00 | 163.00 | 10.2K |
| 13:15 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0K |
| 13:25 | 163.10 | 163.10 | 162.90 | 162.90 | 1.3K |
| 13:30 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 13:40 | 163.00 | 163.00 | 163.00 | 163.00 | 0.4K |
| 13:45 | 163.00 | 163.00 | 163.00 | 163.00 | 1.0K |
| 13:50 | 163.00 | 163.00 | 163.00 | 163.00 | 2.8K |
| 14:15 | 162.90 | 162.90 | 162.90 | 162.90 | 0.0K |
| 14:40 | 162.90 | 162.90 | 162.90 | 162.90 | 0.0K |
| 14:45 | 162.90 | 162.90 | 162.90 | 162.90 | 0.0K |
| 14:50 | 162.80 | 162.80 | 162.80 | 162.80 | 1.0K |
| 14:55 | 162.80 | 162.80 | 162.80 | 162.80 | 0.9K |
| 15:05 | 162.80 | 162.80 | 162.80 | 162.80 | 1.9K |
| 15:10 | 162.90 | 162.90 | 162.90 | 162.90 | 0.2K |
| 15:15 | 162.90 | 163.10 | 162.90 | 162.90 | 36.6K |
| 15:20 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0K |
| 15:30 | 162.70 | 162.70 | 162.70 | 162.70 | 0.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 165.50 | 165.50 | 164.20 | 164.90 | 0.1M |
| 2025-09-25 | 164.20 | 164.40 | 164.00 | 164.10 | 0.1M |
| 2025-09-24 | 163.70 | 164.80 | 163.70 | 164.80 | 0.1M |
| 2025-09-22 | 163.10 | 163.20 | 162.60 | 162.70 | 0.1M |
| 2025-09-19 | 164.20 | 164.20 | 162.30 | 162.40 | 0.4M |
| 2025-09-18 | 165.10 | 167.40 | 164.60 | 167.40 | 0.2M |
| 2025-09-17 | 165.90 | 167.30 | 165.40 | 167.30 | 0.2M |
| 2025-09-16 | 166.60 | 166.60 | 165.50 | 166.60 | 0.2M |
| 2025-09-12 | 164.50 | 166.40 | 164.50 | 166.40 | 0.3M |
| 2025-09-11 | 163.90 | 164.30 | 163.70 | 163.70 | 0.2M |
| 2025-09-10 | 163.30 | 165.00 | 162.70 | 162.90 | 0.8M |
| 2025-09-09 | 163.70 | 164.30 | 163.00 | 164.00 | 0.6M |
| 2025-09-08 | 161.00 | 161.50 | 160.30 | 160.50 | 1.5M |
| 2025-09-05 | 157.20 | 157.80 | 157.20 | 157.80 | 0.3M |
| 2025-09-04 | 154.90 | 155.70 | 154.90 | 155.40 | 0.8M |
| 2025-09-03 | 153.40 | 153.40 | 151.90 | 152.00 | 0.5M |
| 2025-09-02 | 152.00 | 153.40 | 151.90 | 153.00 | 0.6M |
| 2025-09-01 | 154.20 | 154.20 | 152.60 | 152.60 | 0.7M |
| 2025-08-29 | 154.70 | 155.40 | 154.60 | 154.70 | 0.2M |
| 2025-08-28 | 154.20 | 154.70 | 154.10 | 154.30 | 0.2M |
| 2025-08-27 | 154.40 | 155.00 | 153.90 | 155.00 | 0.1M |
| 2025-08-26 | 155.80 | 156.20 | 153.60 | 154.30 | 0.6M |
| 2025-08-25 | 155.70 | 156.00 | 155.40 | 155.60 | 0.4M |
| 2025-08-22 | 156.00 | 156.10 | 155.40 | 155.70 | 0.1M |
| 2025-08-21 | 155.50 | 155.70 | 155.10 | 155.50 | 0.0M |
| 2025-08-20 | 155.40 | 155.60 | 154.60 | 154.70 | 0.2M |
| 2025-08-19 | 154.70 | 154.70 | 153.90 | 154.00 | 0.6M |
| 2025-08-18 | 154.90 | 155.40 | 154.50 | 155.30 | 0.4M |
| 2025-08-15 | 156.80 | 157.10 | 156.70 | 156.70 | 0.1M |
| 2025-08-14 | 157.90 | 158.20 | 157.00 | 157.30 | 0.3M |
| 2025-08-13 | 156.60 | 157.50 | 156.20 | 157.40 | 0.4M |
| 2025-08-12 | 158.70 | 158.90 | 158.10 | 158.50 | 0.1M |
| 2025-08-08 | 158.40 | 159.10 | 158.10 | 158.70 | 0.1M |
| 2025-08-07 | 159.00 | 159.30 | 158.40 | 158.70 | 0.1M |
| 2025-08-06 | 160.00 | 160.40 | 159.70 | 159.90 | 0.1M |
| 2025-08-05 | 159.30 | 159.70 | 159.20 | 159.60 | 0.2M |
| 2025-08-04 | 159.30 | 159.30 | 157.30 | 157.90 | 0.8M |
| 2025-08-01 | 159.20 | 159.50 | 158.90 | 159.00 | 0.1M |
| 2025-07-31 | 157.70 | 158.60 | 157.60 | 158.60 | 0.3M |
| 2025-07-30 | 157.50 | 157.90 | 157.00 | 157.70 | 0.9M |
| 2025-07-29 | 154.30 | 154.60 | 154.10 | 154.20 | 0.0M |
| 2025-07-28 | 154.40 | 154.80 | 153.70 | 154.70 | 0.1M |
| 2025-07-25 | 153.20 | 153.90 | 153.00 | 153.30 | 0.4M |
| 2025-07-24 | 152.60 | 152.60 | 151.70 | 152.10 | 0.1M |
| 2025-07-23 | 153.50 | 153.50 | 152.30 | 152.80 | 0.2M |
| 2025-07-22 | 153.80 | 154.00 | 153.20 | 153.80 | 0.1M |
| 2025-07-18 | 152.30 | 153.30 | 152.00 | 153.20 | 0.5M |
| 2025-07-17 | 151.40 | 151.70 | 151.10 | 151.20 | 1.4M |
| 2025-07-16 | 151.90 | 152.70 | 151.40 | 152.50 | 0.2M |
| 2025-07-15 | 152.90 | 153.40 | 152.00 | 153.40 | 0.2M |
| 2025-07-14 | 152.90 | 153.10 | 151.90 | 152.80 | 0.2M |
| 2025-07-11 | 156.00 | 156.30 | 155.00 | 155.00 | 0.1M |
| 2025-07-10 | 155.10 | 155.30 | 154.60 | 155.10 | 0.1M |
| 2025-07-09 | 156.50 | 156.70 | 156.10 | 156.60 | 0.5M |
| 2025-07-08 | 157.00 | 157.00 | 156.00 | 156.60 | 0.2M |
| 2025-07-07 | 158.20 | 158.20 | 156.90 | 157.80 | 0.0M |
| 2025-07-04 | 158.50 | 158.50 | 157.50 | 158.30 | 0.2M |
| 2025-07-03 | 159.00 | 159.70 | 158.50 | 159.70 | 0.1M |
| 2025-07-02 | 160.20 | 160.30 | 159.30 | 159.30 | 0.2M |
| 2025-07-01 | 158.40 | 160.50 | 158.40 | 159.60 | 0.0M |
| 2025-06-30 | 158.00 | 158.00 | 156.20 | 156.70 | 0.1M |
| 2025-06-27 | 159.00 | 159.00 | 158.30 | 158.80 | 0.1M |
| 2025-06-26 | 158.40 | 158.80 | 157.80 | 158.70 | 0.0M |
| 2025-06-25 | 157.10 | 158.00 | 157.10 | 158.00 | 0.0M |
| 2025-06-24 | 157.40 | 157.40 | 156.40 | 157.00 | 0.3M |
| 2025-06-23 | 156.50 | 157.40 | 155.80 | 156.90 | 0.2M |
| 2025-06-20 | 156.00 | 157.00 | 155.60 | 156.80 | 0.0M |
| 2025-06-19 | 155.70 | 156.00 | 155.40 | 155.90 | 0.0M |
| 2025-06-18 | 154.60 | 156.20 | 154.50 | 155.20 | 0.2M |
| 2025-06-17 | 153.20 | 153.70 | 152.70 | 153.10 | 0.1M |
| 2025-06-16 | 155.80 | 155.80 | 153.30 | 153.70 | 0.1M |
| 2025-06-13 | 156.00 | 157.40 | 156.00 | 157.20 | 0.2M |
| 2025-06-12 | 154.90 | 154.90 | 153.40 | 153.40 | 0.0M |
| 2025-06-11 | 154.40 | 154.90 | 154.10 | 154.30 | 0.1M |
| 2025-06-10 | 153.20 | 154.40 | 153.00 | 154.40 | 0.0M |
| 2025-06-09 | 153.30 | 153.30 | 151.70 | 152.20 | 0.2M |
| 2025-06-06 | 154.30 | 155.20 | 154.10 | 155.10 | 0.2M |
| 2025-06-05 | 152.90 | 153.40 | 152.60 | 153.30 | 0.1M |
| 2025-06-04 | 151.20 | 151.60 | 150.60 | 150.90 | 0.0M |
| 2025-06-03 | 150.00 | 151.70 | 149.20 | 151.50 | 0.0M |
| 2025-06-02 | 153.10 | 153.10 | 150.90 | 152.00 | 0.5M |
| 2025-05-30 | 153.40 | 154.00 | 152.70 | 153.80 | 0.1M |
| 2025-05-29 | 152.20 | 152.80 | 151.30 | 151.40 | 0.2M |
| 2025-05-28 | 151.40 | 152.40 | 151.20 | 151.70 | 0.5M |
| 2025-05-27 | 147.30 | 150.60 | 147.00 | 150.50 | 0.3M |
| 2025-05-26 | 147.90 | 147.90 | 145.40 | 146.20 | 0.3M |
| 2025-05-23 | 149.00 | 149.00 | 147.40 | 147.80 | 0.2M |
| 2025-05-22 | 147.50 | 148.50 | 145.50 | 148.50 | 0.4M |
| 2025-05-21 | 153.40 | 153.40 | 149.90 | 151.90 | 0.7M |
| 2025-05-20 | 154.90 | 155.90 | 154.50 | 154.80 | 0.2M |
| 2025-05-19 | 153.90 | 153.90 | 151.30 | 152.00 | 0.1M |
| 2025-05-16 | 156.30 | 157.00 | 155.70 | 157.00 | 0.1M |
| 2025-05-15 | 155.00 | 155.00 | 153.50 | 153.80 | 0.3M |
| 2025-05-14 | 157.50 | 158.00 | 156.50 | 158.00 | 0.1M |
| 2025-05-13 | 158.00 | 158.80 | 157.80 | 158.60 | 0.1M |
| 2025-05-12 | 158.00 | 158.00 | 156.70 | 157.70 | 0.1M |
| 2025-05-09 | 159.00 | 159.00 | 157.50 | 157.50 | 0.2M |
| 2025-05-08 | 158.20 | 158.60 | 157.80 | 158.20 | 0.1M |
| 2025-05-07 | 159.50 | 159.50 | 156.60 | 157.20 | 0.1M |
| 2025-05-02 | 166.50 | 166.50 | 162.00 | 164.50 | 0.1M |
| 2025-05-01 | 162.00 | 164.00 | 160.90 | 164.00 | 0.0M |
| 2025-04-30 | 162.40 | 163.40 | 161.00 | 163.40 | 0.0M |
| 2025-04-28 | 162.00 | 162.20 | 160.90 | 160.90 | 0.1M |
| 2025-04-25 | 158.20 | 161.10 | 157.90 | 160.80 | 0.0M |
| 2025-04-24 | 157.10 | 157.40 | 156.60 | 156.80 | 0.0M |
| 2025-04-23 | 154.50 | 155.70 | 154.00 | 154.50 | 0.1M |
| 2025-04-22 | 152.00 | 153.60 | 150.60 | 150.90 | 0.1M |
| 2025-04-21 | 158.90 | 158.90 | 149.90 | 149.90 | 0.4M |
| 2025-04-18 | 158.80 | 158.90 | 156.00 | 157.80 | 0.1M |
| 2025-04-17 | 158.10 | 161.00 | 158.10 | 160.80 | 0.1M |
| 2025-04-16 | 159.30 | 160.00 | 158.00 | 158.10 | 0.2M |
| 2025-04-15 | 159.00 | 160.40 | 158.20 | 159.10 | 0.2M |
| 2025-04-14 | 160.00 | 167.20 | 152.50 | 156.80 | 0.4M |
| 2025-04-11 | 156.10 | 160.40 | 152.00 | 157.40 | 0.5M |
| 2025-04-10 | 163.60 | 167.20 | 162.40 | 166.10 | 0.1M |
| 2025-04-09 | 165.50 | 165.50 | 154.80 | 160.50 | 0.4M |
| 2025-04-08 | 173.30 | 174.70 | 171.20 | 174.30 | 0.4M |
| 2025-04-07 | 186.30 | 186.90 | 180.40 | 183.30 | 0.5M |
| 2025-04-04 | 184.00 | 184.00 | 178.50 | 181.30 | 0.6M |
| 2025-04-03 | 182.80 | 184.40 | 182.40 | 183.20 | 0.1M |
| 2025-04-02 | 180.00 | 180.90 | 179.80 | 180.30 | 0.1M |
| 2025-04-01 | 178.20 | 180.30 | 178.20 | 180.30 | 0.1M |
| 2025-03-31 | 177.20 | 178.20 | 176.30 | 177.70 | 0.5M |
| 2025-03-28 | 174.50 | 175.50 | 174.40 | 175.00 | 0.0M |
| 2025-03-27 | 175.60 | 175.60 | 174.40 | 174.50 | 0.1M |
| 2025-03-26 | 176.50 | 178.40 | 175.40 | 177.90 | 0.1M |
| 2025-03-25 | 177.70 | 177.70 | 176.90 | 177.20 | 0.0M |
| 2025-03-24 | 180.00 | 180.00 | 178.10 | 178.30 | 0.0M |
| 2025-03-21 | 179.70 | 180.40 | 179.20 | 180.40 | 0.0M |
| 2025-03-19 | 179.20 | 179.30 | 178.40 | 178.80 | 0.2M |
| 2025-03-18 | 177.50 | 179.50 | 177.50 | 179.10 | 0.0M |
| 2025-03-17 | 176.60 | 177.10 | 176.10 | 177.10 | 0.0M |
| 2025-03-14 | 176.20 | 176.70 | 176.20 | 176.40 | 0.0M |
| 2025-03-13 | 175.70 | 176.00 | 175.20 | 175.60 | 0.0M |
| 2025-03-12 | 177.20 | 177.60 | 176.60 | 177.50 | 0.2M |
| 2025-03-11 | 177.20 | 180.70 | 177.20 | 179.20 | 0.0M |
| 2025-03-10 | 178.30 | 178.30 | 176.70 | 176.70 | 0.1M |
| 2025-03-07 | 178.60 | 178.80 | 177.60 | 178.60 | 0.0M |
| 2025-03-06 | 180.00 | 180.00 | 177.50 | 178.80 | 0.1M |
| 2025-03-05 | 185.50 | 185.50 | 181.60 | 181.90 | 0.0M |
| 2025-03-04 | 185.10 | 186.60 | 184.60 | 185.40 | 0.3M |
| 2025-03-03 | 184.50 | 184.80 | 183.00 | 184.20 | 0.0M |
| 2025-02-28 | 182.50 | 183.40 | 182.20 | 182.80 | 0.0M |
| 2025-02-27 | 182.00 | 182.40 | 181.20 | 182.00 | 0.0M |
| 2025-02-26 | 180.50 | 181.10 | 179.50 | 179.50 | 0.0M |
| 2025-02-25 | 176.70 | 177.90 | 175.60 | 177.40 | 0.1M |
| 2025-02-21 | 173.50 | 174.80 | 173.20 | 174.80 | 0.0M |
| 2025-02-20 | 175.00 | 175.00 | 173.70 | 173.90 | 0.1M |
| 2025-02-19 | 175.50 | 175.60 | 174.70 | 174.80 | 0.1M |
| 2025-02-18 | 176.10 | 176.80 | 175.80 | 176.30 | 0.0M |
| 2025-02-17 | 177.70 | 178.00 | 176.70 | 176.70 | 0.1M |
| 2025-02-14 | 177.50 | 177.50 | 176.50 | 177.00 | 0.0M |
| 2025-02-13 | 176.00 | 176.30 | 174.80 | 174.90 | 0.1M |
| 2025-02-12 | 177.80 | 178.20 | 176.10 | 177.70 | 0.3M |
| 2025-02-10 | 179.90 | 179.90 | 178.70 | 179.00 | 0.0M |
| 2025-02-07 | 180.40 | 180.70 | 180.10 | 180.30 | 0.1M |
| 2025-02-06 | 180.10 | 181.60 | 180.10 | 180.40 | 0.1M |
| 2025-02-05 | 178.30 | 178.30 | 176.70 | 177.30 | 0.0M |
| 2025-02-04 | 178.60 | 178.60 | 176.70 | 177.20 | 0.1M |
| 2025-02-03 | 177.10 | 180.30 | 177.10 | 178.70 | 0.1M |
| 2025-01-31 | 178.20 | 178.20 | 176.90 | 177.80 | 0.1M |
| 2025-01-30 | 179.40 | 179.40 | 177.50 | 178.20 | 1.6M |
| 2025-01-29 | 179.00 | 179.50 | 178.20 | 178.20 | 0.0M |
| 2025-01-28 | 178.40 | 178.90 | 178.00 | 178.70 | 0.0M |
| 2025-01-27 | 177.40 | 177.70 | 176.60 | 177.70 | 0.2M |
| 2025-01-24 | 175.90 | 176.20 | 174.70 | 175.10 | 0.1M |
| 2025-01-23 | 178.00 | 178.40 | 177.70 | 178.40 | 0.0M |
| 2025-01-22 | 178.50 | 178.50 | 177.10 | 178.30 | 0.0M |
| 2025-01-21 | 176.90 | 178.40 | 176.90 | 178.20 | 0.1M |
| 2025-01-20 | 176.20 | 176.20 | 175.30 | 175.90 | 0.1M |
| 2025-01-17 | 175.20 | 175.70 | 175.00 | 175.70 | 0.1M |
| 2025-01-16 | 175.20 | 175.20 | 174.20 | 175.10 | 0.5M |
| 2025-01-15 | 173.40 | 173.50 | 172.00 | 172.20 | 1.4M |
| 2025-01-14 | 173.70 | 173.70 | 172.40 | 173.60 | 0.1M |
| 2025-01-10 | 175.90 | 175.90 | 174.30 | 175.40 | 0.1M |
| 2025-01-09 | 175.70 | 176.00 | 174.20 | 176.00 | 0.3M |
| 2025-01-08 | 181.00 | 181.00 | 178.80 | 179.30 | 0.1M |
| 2025-01-07 | 184.10 | 184.40 | 182.60 | 184.40 | 0.0M |
| 2025-01-06 | 184.20 | 184.20 | 182.40 | 183.40 | 0.1M |