103.89
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:25 | 101.50 | 101.50 | 101.50 | 101.50 | 0.1K |
| 09:35 | 101.47 | 103.00 | 101.47 | 103.00 | 0.4K |
| 09:55 | 102.95 | 102.95 | 102.95 | 102.95 | 0.1K |
| 10:00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.2K |
| 10:05 | 103.00 | 103.00 | 103.00 | 103.00 | 0.8K |
| 10:10 | 102.00 | 103.00 | 102.00 | 103.00 | 0.4K |
| 10:15 | 103.00 | 103.00 | 103.00 | 103.00 | 1.2K |
| 10:20 | 102.99 | 102.99 | 102.99 | 102.99 | 1.0K |
| 10:30 | 102.99 | 102.99 | 102.99 | 102.99 | 0.0K |
| 10:35 | 102.99 | 102.99 | 102.99 | 102.99 | 0.7K |
| 10:40 | 102.99 | 102.99 | 102.99 | 102.99 | 0.9K |
| 11:05 | 103.00 | 103.00 | 103.00 | 103.00 | 2.6K |
| 11:10 | 103.00 | 103.00 | 103.00 | 103.00 | 0.1K |
| 11:15 | 103.00 | 103.00 | 103.00 | 103.00 | 1.8K |
| 11:20 | 103.00 | 103.00 | 103.00 | 103.00 | 2.0K |
| 11:40 | 102.56 | 102.56 | 102.56 | 102.56 | 0.5K |
| 11:55 | 102.50 | 102.50 | 102.50 | 102.50 | 0.0K |
| 14:45 | 101.50 | 101.50 | 99.25 | 100.00 | 6.7K |
| 14:50 | 100.00 | 100.00 | 100.00 | 100.00 | 1.8K |
| 14:55 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0K |
| 15:00 | 101.00 | 101.90 | 101.00 | 101.88 | 0.9K |
| 15:10 | 101.00 | 101.00 | 101.00 | 101.00 | 1.2K |
| 15:15 | 101.00 | 101.00 | 101.00 | 101.00 | 0.2K |
| 15:20 | 101.00 | 101.00 | 101.00 | 101.00 | 0.1K |
| 15:25 | 100.50 | 100.50 | 100.50 | 100.50 | 0.0K |
| 15:30 | 100.20 | 100.20 | 100.20 | 100.20 | 0.0K |
| 15:35 | 100.20 | 100.50 | 100.20 | 100.50 | 1.4K |
| 15:40 | 100.50 | 100.50 | 99.00 | 99.00 | 5.1K |
| 15:45 | 100.51 | 100.51 | 100.51 | 100.51 | 0.0K |
| 15:50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.0K |
| 15:55 | 100.50 | 100.50 | 100.02 | 100.02 | 0.4K |
| 16:00 | 100.02 | 100.50 | 100.02 | 100.50 | 1.4K |
| 16:05 | 100.50 | 100.50 | 100.50 | 100.50 | 0.1K |
| 16:10 | 100.07 | 100.07 | 100.07 | 100.07 | 0.2K |
| 16:15 | 100.50 | 100.50 | 100.50 | 100.50 | 0.0K |
| 16:25 | 100.50 | 101.80 | 100.50 | 101.80 | 2.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 102.11 | 104.00 | 101.01 | 103.89 | 0.1M |
| 2025-09-29 | 100.10 | 103.99 | 99.50 | 102.01 | 0.1M |
| 2025-09-26 | 101.88 | 103.00 | 99.00 | 100.92 | 0.0M |
| 2025-09-25 | 104.90 | 104.90 | 101.06 | 101.88 | 0.0M |
| 2025-09-24 | 106.00 | 107.00 | 102.02 | 103.53 | 0.0M |
| 2025-09-23 | 112.44 | 112.44 | 104.00 | 105.09 | 0.1M |
| 2025-09-22 | 114.20 | 114.20 | 110.00 | 110.29 | 0.0M |
| 2025-09-19 | 119.00 | 119.99 | 113.00 | 114.09 | 0.1M |
| 2025-09-18 | 120.00 | 120.50 | 118.00 | 119.90 | 0.0M |
| 2025-09-17 | 121.00 | 122.00 | 118.70 | 119.40 | 0.1M |
| 2025-09-16 | 122.75 | 122.75 | 119.50 | 119.87 | 0.0M |
| 2025-09-15 | 124.00 | 127.00 | 120.05 | 121.02 | 0.1M |
| 2025-09-12 | 122.00 | 124.00 | 121.00 | 122.01 | 0.3M |
| 2025-09-11 | 122.25 | 128.00 | 121.05 | 121.85 | 0.2M |
| 2025-09-10 | 122.05 | 126.50 | 122.00 | 124.74 | 0.1M |
| 2025-09-09 | 119.00 | 128.00 | 117.00 | 124.77 | 0.2M |
| 2025-09-08 | 120.00 | 124.49 | 116.00 | 118.51 | 0.5M |
| 2025-09-05 | 104.00 | 116.03 | 103.00 | 116.03 | 0.4M |
| 2025-09-04 | 101.99 | 107.00 | 100.50 | 105.48 | 0.3M |
| 2025-09-03 | 93.00 | 101.34 | 93.00 | 101.14 | 0.3M |
| 2025-09-02 | 91.00 | 93.20 | 89.11 | 92.13 | 0.1M |
| 2025-09-01 | 91.11 | 91.11 | 89.21 | 90.00 | 0.0M |
| 2025-08-29 | 90.00 | 91.78 | 89.65 | 91.13 | 0.0M |
| 2025-08-28 | 89.02 | 90.00 | 87.10 | 89.97 | 0.0M |
| 2025-08-27 | 88.68 | 91.50 | 88.68 | 89.50 | 0.0M |
| 2025-08-26 | 89.90 | 91.50 | 89.00 | 90.00 | 0.1M |
| 2025-08-25 | 90.50 | 91.38 | 85.10 | 89.39 | 0.1M |
| 2025-08-22 | 90.00 | 91.35 | 90.00 | 90.99 | 0.0M |
| 2025-08-21 | 91.01 | 91.38 | 88.81 | 90.00 | 0.0M |
| 2025-08-20 | 92.00 | 92.00 | 88.62 | 90.60 | 0.0M |
| 2025-08-19 | 93.38 | 93.38 | 90.81 | 91.36 | 0.0M |
| 2025-08-18 | 92.00 | 93.25 | 91.00 | 93.01 | 0.1M |
| 2025-08-15 | 92.00 | 92.68 | 90.50 | 91.70 | 0.0M |
| 2025-08-13 | 90.50 | 92.68 | 90.07 | 92.31 | 0.0M |
| 2025-08-12 | 89.15 | 92.00 | 89.00 | 91.89 | 0.1M |
| 2025-08-11 | 91.60 | 91.60 | 90.00 | 90.16 | 0.1M |
| 2025-08-08 | 92.00 | 92.67 | 91.10 | 91.60 | 0.0M |
| 2025-08-07 | 93.00 | 94.50 | 90.62 | 91.62 | 0.1M |
| 2025-08-06 | 92.00 | 94.50 | 90.50 | 92.14 | 0.1M |
| 2025-08-05 | 90.00 | 92.00 | 89.10 | 90.34 | 0.0M |
| 2025-08-04 | 90.04 | 92.50 | 90.00 | 91.06 | 0.0M |
| 2025-08-01 | 93.00 | 94.75 | 89.72 | 91.05 | 0.1M |
| 2025-07-31 | 98.00 | 98.00 | 92.00 | 93.00 | 0.2M |
| 2025-07-30 | 98.00 | 99.00 | 92.25 | 94.61 | 0.1M |
| 2025-07-29 | 97.55 | 103.84 | 93.00 | 98.36 | 0.4M |
| 2025-07-28 | 86.56 | 95.22 | 86.56 | 95.22 | 0.5M |
| 2025-07-25 | 85.55 | 87.87 | 85.02 | 86.56 | 0.1M |
| 2025-07-24 | 83.00 | 85.94 | 83.00 | 84.50 | 0.1M |
| 2025-07-23 | 84.00 | 84.75 | 82.30 | 83.97 | 0.0M |
| 2025-07-22 | 85.38 | 88.00 | 82.06 | 83.32 | 0.1M |
| 2025-07-21 | 82.10 | 85.00 | 81.10 | 84.62 | 0.0M |
| 2025-07-18 | 84.50 | 84.50 | 83.27 | 83.27 | 0.0M |
| 2025-07-17 | 83.88 | 86.00 | 82.50 | 83.25 | 0.0M |
| 2025-07-16 | 83.01 | 86.81 | 83.01 | 84.97 | 0.1M |
| 2025-07-15 | 81.50 | 83.00 | 80.08 | 82.63 | 0.1M |
| 2025-07-14 | 80.74 | 82.00 | 80.00 | 80.59 | 0.1M |
| 2025-07-11 | 79.99 | 80.00 | 78.00 | 80.00 | 0.0M |
| 2025-07-10 | 80.10 | 80.32 | 79.13 | 79.18 | 0.0M |
| 2025-07-09 | 80.01 | 81.70 | 79.30 | 80.32 | 0.0M |
| 2025-07-08 | 81.00 | 81.00 | 79.50 | 80.77 | 0.0M |
| 2025-07-07 | 78.57 | 80.80 | 78.45 | 80.64 | 0.0M |
| 2025-07-04 | 79.00 | 82.50 | 78.10 | 78.56 | 0.0M |
| 2025-07-03 | 78.00 | 79.80 | 78.00 | 79.00 | 0.0M |
| 2025-07-02 | 79.00 | 79.50 | 76.16 | 77.23 | 0.1M |
| 2025-07-01 | 80.99 | 80.99 | 78.26 | 79.00 | 0.0M |
| 2025-06-30 | 82.20 | 82.20 | 77.90 | 78.01 | 0.1M |
| 2025-06-27 | 81.50 | 82.50 | 78.22 | 80.17 | 0.0M |
| 2025-06-26 | 81.00 | 81.00 | 79.00 | 79.55 | 0.0M |
| 2025-06-25 | 82.49 | 82.67 | 80.00 | 80.90 | 0.0M |
| 2025-06-24 | 78.91 | 83.01 | 78.90 | 82.49 | 0.0M |
| 2025-06-23 | 78.08 | 79.90 | 76.11 | 76.87 | 0.1M |
| 2025-06-20 | 80.00 | 80.20 | 79.15 | 80.00 | 0.0M |
| 2025-06-19 | 78.60 | 81.80 | 78.60 | 79.64 | 0.0M |
| 2025-06-18 | 81.00 | 81.00 | 78.01 | 80.88 | 0.0M |
| 2025-06-17 | 77.35 | 82.95 | 77.35 | 81.05 | 0.1M |
| 2025-06-16 | 79.88 | 80.99 | 77.62 | 80.21 | 0.1M |
| 2025-06-13 | 81.25 | 81.25 | 78.00 | 79.98 | 0.0M |
| 2025-06-12 | 84.50 | 84.50 | 82.00 | 82.23 | 0.0M |
| 2025-06-11 | 88.00 | 88.00 | 82.65 | 83.99 | 0.1M |
| 2025-06-10 | 88.00 | 88.00 | 83.01 | 84.70 | 0.0M |
| 2025-06-05 | 83.03 | 86.00 | 83.00 | 84.89 | 0.1M |
| 2025-06-04 | 82.50 | 84.90 | 82.00 | 82.13 | 0.0M |
| 2025-06-03 | 84.66 | 85.00 | 81.11 | 82.03 | 0.1M |
| 2025-06-02 | 91.00 | 93.00 | 84.00 | 84.66 | 0.1M |
| 2025-05-30 | 85.00 | 89.63 | 85.00 | 89.63 | 0.3M |
| 2025-05-29 | 74.88 | 81.48 | 74.88 | 81.48 | 0.2M |
| 2025-05-27 | 74.87 | 74.88 | 74.02 | 74.07 | 0.1M |
| 2025-05-26 | 74.25 | 75.00 | 73.00 | 73.75 | 0.1M |
| 2025-05-23 | 73.10 | 74.10 | 73.10 | 74.00 | 0.0M |
| 2025-05-22 | 74.25 | 74.90 | 73.00 | 74.13 | 0.0M |
| 2025-05-21 | 73.00 | 76.00 | 71.65 | 74.10 | 0.0M |
| 2025-05-20 | 73.05 | 75.51 | 72.55 | 72.55 | 0.0M |
| 2025-05-19 | 73.13 | 75.00 | 72.99 | 73.00 | 0.0M |
| 2025-05-16 | 72.00 | 75.40 | 72.00 | 73.08 | 0.0M |
| 2025-05-15 | 71.50 | 74.93 | 69.02 | 71.53 | 0.0M |
| 2025-05-14 | 72.01 | 73.99 | 67.54 | 72.92 | 0.0M |
| 2025-05-13 | 74.00 | 75.50 | 74.00 | 75.04 | 0.2M |
| 2025-05-12 | 69.26 | 73.98 | 65.05 | 73.97 | 0.1M |
| 2025-05-09 | 62.00 | 71.50 | 59.11 | 67.25 | 0.0M |
| 2025-05-08 | 68.00 | 71.89 | 62.00 | 65.01 | 0.0M |
| 2025-05-07 | 71.00 | 71.00 | 67.01 | 68.34 | 0.0M |
| 2025-05-06 | 71.01 | 72.00 | 70.60 | 71.00 | 0.0M |
| 2025-05-05 | 72.00 | 72.95 | 70.52 | 70.59 | 0.0M |
| 2025-05-02 | 69.00 | 72.50 | 69.00 | 70.03 | 0.0M |
| 2025-04-30 | 70.08 | 71.99 | 69.67 | 70.03 | 0.0M |
| 2025-04-29 | 71.25 | 73.00 | 69.25 | 72.00 | 0.0M |
| 2025-04-28 | 71.25 | 71.25 | 71.25 | 72.41 | 0.0M |
| 2025-04-25 | 72.70 | 72.70 | 72.70 | 72.41 | 0.0M |
| 2025-04-24 | 73.50 | 74.00 | 72.00 | 72.41 | 0.0M |
| 2025-04-23 | 75.00 | 75.00 | 71.20 | 73.93 | 0.0M |
| 2025-04-22 | 74.02 | 76.25 | 73.90 | 75.00 | 0.0M |
| 2025-04-21 | 75.00 | 75.01 | 74.00 | 74.02 | 0.0M |
| 2025-04-18 | 75.00 | 75.00 | 74.28 | 74.47 | 0.0M |
| 2025-04-17 | 74.99 | 76.00 | 74.13 | 74.28 | 0.0M |
| 2025-04-16 | 74.00 | 75.00 | 72.05 | 74.72 | 0.1M |
| 2025-04-15 | 72.50 | 72.50 | 72.50 | 73.16 | 0.0M |
| 2025-04-14 | 74.00 | 74.00 | 73.10 | 73.16 | 0.0M |
| 2025-04-11 | 73.70 | 75.00 | 72.00 | 73.99 | 0.0M |
| 2025-04-10 | 73.54 | 75.00 | 72.06 | 73.01 | 0.0M |
| 2025-04-09 | 72.15 | 73.80 | 71.10 | 72.61 | 0.0M |
| 2025-04-08 | 74.94 | 74.94 | 72.10 | 73.96 | 0.0M |
| 2025-04-07 | 71.15 | 77.99 | 70.00 | 73.50 | 0.0M |
| 2025-04-04 | 72.02 | 75.00 | 72.02 | 73.98 | 0.0M |
| 2025-04-03 | 74.95 | 74.95 | 72.01 | 73.97 | 0.0M |
| 2025-03-27 | 73.51 | 75.90 | 73.00 | 74.11 | 0.0M |
| 2025-03-26 | 74.99 | 75.89 | 73.20 | 74.39 | 0.0M |
| 2025-03-25 | 72.00 | 75.75 | 71.10 | 74.26 | 0.0M |
| 2025-03-24 | 74.06 | 78.39 | 72.10 | 73.98 | 0.1M |
| 2025-03-21 | 73.00 | 80.03 | 73.00 | 74.22 | 0.1M |
| 2025-03-20 | 71.06 | 73.00 | 71.06 | 72.75 | 0.1M |
| 2025-03-19 | 72.00 | 72.00 | 69.21 | 71.05 | 0.0M |
| 2025-03-18 | 71.00 | 72.90 | 71.00 | 71.01 | 0.1M |
| 2025-03-17 | 68.75 | 71.00 | 68.75 | 71.00 | 0.0M |
| 2025-03-14 | 68.00 | 69.25 | 67.96 | 68.75 | 0.1M |
| 2025-03-13 | 67.94 | 68.35 | 67.94 | 67.96 | 0.0M |
| 2025-03-12 | 69.00 | 69.00 | 67.00 | 67.94 | 0.1M |
| 2025-03-11 | 70.25 | 70.25 | 69.00 | 69.30 | 0.0M |
| 2025-03-10 | 71.00 | 71.00 | 70.25 | 70.25 | 0.0M |
| 2025-03-07 | 71.00 | 71.00 | 70.01 | 70.50 | 0.0M |
| 2025-03-06 | 69.21 | 70.51 | 69.21 | 70.50 | 0.0M |
| 2025-03-05 | 68.20 | 73.00 | 67.02 | 72.00 | 0.0M |
| 2025-03-04 | 68.12 | 71.99 | 68.11 | 70.89 | 0.0M |
| 2025-03-03 | 72.55 | 73.00 | 70.00 | 70.19 | 0.0M |
| 2025-02-28 | 72.60 | 75.00 | 66.00 | 72.67 | 0.0M |
| 2025-02-27 | 74.00 | 75.00 | 72.10 | 72.84 | 0.1M |
| 2025-02-26 | 74.50 | 75.99 | 73.10 | 74.98 | 0.1M |
| 2025-02-25 | 75.39 | 76.39 | 72.50 | 74.41 | 0.0M |
| 2025-02-24 | 77.79 | 77.79 | 72.80 | 74.01 | 0.2M |
| 2025-02-21 | 78.39 | 78.39 | 73.00 | 76.43 | 0.0M |
| 2025-02-20 | 75.00 | 75.90 | 73.55 | 75.05 | 0.1M |
| 2025-02-19 | 75.90 | 75.90 | 74.58 | 75.00 | 0.0M |
| 2025-02-18 | 73.30 | 74.99 | 73.30 | 74.58 | 0.0M |
| 2025-02-17 | 73.00 | 74.89 | 73.00 | 73.96 | 0.0M |
| 2025-02-14 | 74.50 | 75.64 | 73.00 | 73.20 | 0.0M |
| 2025-02-13 | 68.51 | 74.70 | 68.51 | 74.50 | 0.0M |
| 2025-02-12 | 75.83 | 75.84 | 73.50 | 73.50 | 0.0M |
| 2025-02-11 | 74.94 | 75.00 | 74.01 | 74.50 | 0.0M |
| 2025-02-10 | 74.70 | 74.70 | 73.15 | 74.11 | 0.0M |
| 2025-02-07 | 73.40 | 74.00 | 71.11 | 72.93 | 0.0M |
| 2025-02-06 | 70.35 | 74.24 | 70.35 | 73.36 | 0.1M |
| 2025-02-04 | 71.22 | 73.99 | 71.22 | 72.55 | 0.0M |
| 2025-02-03 | 73.99 | 73.99 | 71.32 | 73.38 | 0.0M |
| 2025-01-31 | 73.51 | 74.60 | 73.50 | 74.00 | 0.0M |
| 2025-01-30 | 74.00 | 74.00 | 72.35 | 73.50 | 0.0M |
| 2025-01-29 | 74.00 | 74.49 | 72.00 | 73.88 | 0.0M |
| 2025-01-28 | 72.01 | 74.00 | 72.00 | 73.99 | 0.1M |
| 2025-01-27 | 72.66 | 74.50 | 70.15 | 73.65 | 0.1M |
| 2025-01-24 | 71.45 | 73.84 | 71.25 | 73.29 | 0.3M |
| 2025-01-23 | 70.22 | 71.50 | 70.03 | 70.99 | 0.0M |
| 2025-01-22 | 72.34 | 72.34 | 70.00 | 71.22 | 0.0M |
| 2025-01-21 | 70.10 | 73.00 | 70.00 | 72.35 | 0.1M |
| 2025-01-20 | 70.90 | 74.77 | 70.89 | 71.00 | 0.0M |
| 2025-01-17 | 76.00 | 76.00 | 70.01 | 70.89 | 0.0M |
| 2025-01-16 | 71.27 | 73.75 | 71.00 | 71.75 | 0.0M |
| 2025-01-15 | 73.95 | 74.25 | 71.00 | 71.41 | 0.1M |
| 2025-01-14 | 75.00 | 75.00 | 71.62 | 72.00 | 0.0M |
| 2025-01-13 | 75.01 | 76.67 | 73.00 | 73.05 | 0.0M |
| 2025-01-10 | 75.98 | 76.90 | 72.62 | 75.43 | 0.0M |
| 2025-01-09 | 75.53 | 78.59 | 74.00 | 75.44 | 0.0M |
| 2025-01-08 | 79.00 | 79.99 | 74.01 | 75.52 | 0.1M |
| 2025-01-07 | 78.12 | 80.00 | 76.00 | 78.75 | 0.1M |
| 2025-01-06 | 83.00 | 83.00 | 76.00 | 78.00 | 0.2M |
| 2025-01-03 | 81.20 | 82.25 | 73.04 | 80.00 | 0.2M |
| 2025-01-02 | 80.00 | 83.42 | 80.00 | 80.80 | 0.2M |
| 2025-01-01 | 74.00 | 78.00 | 74.00 | 76.95 | 0.1M |