176.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 177.00 | 178.00 | 176.00 | 177.00 | 27,677.9K |
| 09:05 | 177.00 | 177.00 | 176.00 | 176.00 | 6.1K |
| 09:10 | 177.00 | 177.00 | 177.00 | 177.00 | 0.3K |
| 09:15 | 177.00 | 178.00 | 177.00 | 177.00 | 115.8K |
| 09:20 | 178.00 | 178.00 | 177.00 | 177.00 | 31.5K |
| 09:25 | 177.00 | 178.00 | 177.00 | 177.00 | 26.3K |
| 09:30 | 176.00 | 178.00 | 176.00 | 178.00 | 14.4K |
| 09:35 | 178.00 | 178.00 | 178.00 | 178.00 | 311.4K |
| 09:40 | 178.00 | 178.00 | 177.00 | 178.00 | 1.5K |
| 09:45 | 177.00 | 177.00 | 176.00 | 176.00 | 38.1K |
| 09:50 | 177.00 | 177.00 | 177.00 | 177.00 | 0.1K |
| 09:55 | 177.00 | 178.00 | 177.00 | 178.00 | 83.9K |
| 10:10 | 178.00 | 178.00 | 177.00 | 177.00 | 30.3K |
| 10:15 | 177.00 | 177.00 | 177.00 | 177.00 | 2.3K |
| 10:20 | 177.00 | 177.00 | 177.00 | 177.00 | 1.8K |
| 10:25 | 177.00 | 177.00 | 177.00 | 177.00 | 8.0K |
| 10:30 | 177.00 | 177.00 | 177.00 | 177.00 | 0.6K |
| 10:35 | 177.00 | 177.00 | 177.00 | 177.00 | 1.0K |
| 10:40 | 177.00 | 177.00 | 177.00 | 177.00 | 10.1K |
| 10:45 | 177.00 | 178.00 | 177.00 | 177.00 | 140.3K |
| 10:50 | 177.00 | 177.00 | 177.00 | 177.00 | 0.1K |
| 11:00 | 177.00 | 178.00 | 177.00 | 178.00 | 0.7K |
| 11:05 | 178.00 | 178.00 | 178.00 | 178.00 | 1.1K |
| 11:10 | 177.00 | 177.00 | 177.00 | 177.00 | 550.0K |
| 11:15 | 177.00 | 178.00 | 173.00 | 175.00 | 4,517.9K |
| 11:20 | 175.00 | 175.00 | 174.00 | 175.00 | 738.5K |
| 11:25 | 176.00 | 176.00 | 176.00 | 176.00 | 6.5K |
| 14:00 | 174.00 | 176.00 | 174.00 | 176.00 | 2.5K |
| 14:05 | 175.00 | 175.00 | 175.00 | 175.00 | 11.7K |
| 14:10 | 176.00 | 176.00 | 175.00 | 176.00 | 22,020.0K |
| 14:15 | 175.00 | 175.00 | 175.00 | 175.00 | 116.9K |
| 14:20 | 175.00 | 175.00 | 175.00 | 175.00 | 2.3K |
| 14:25 | 175.00 | 176.00 | 175.00 | 176.00 | 16,932.8K |
| 14:30 | 176.00 | 176.00 | 176.00 | 176.00 | 10.3K |
| 14:35 | 176.00 | 176.00 | 175.00 | 175.00 | 46.1K |
| 14:40 | 175.00 | 175.00 | 174.00 | 175.00 | 91.9K |
| 14:45 | 175.00 | 175.00 | 175.00 | 175.00 | 1.2K |
| 14:50 | 175.00 | 175.00 | 175.00 | 175.00 | 3.3K |
| 14:55 | 176.00 | 176.00 | 176.00 | 176.00 | 0.1K |
| 15:00 | 174.00 | 174.00 | 173.00 | 174.00 | 17,654.9K |
| 15:05 | 174.00 | 174.00 | 173.00 | 173.00 | 7,995.8K |
| 15:10 | 173.00 | 173.00 | 173.00 | 173.00 | 63.4K |
| 15:15 | 174.00 | 174.00 | 174.00 | 174.00 | 10.0K |
| 15:20 | 174.00 | 174.00 | 174.00 | 174.00 | 10.1K |
| 15:25 | 173.00 | 174.00 | 173.00 | 174.00 | 218.1K |
| 15:30 | 173.00 | 174.00 | 172.00 | 174.00 | 227.5K |
| 15:35 | 174.00 | 174.00 | 174.00 | 174.00 | 0.5K |
| 15:40 | 172.00 | 175.00 | 172.00 | 174.00 | 137.2K |
| 15:45 | 175.00 | 175.00 | 173.00 | 174.00 | 265.8K |
| 16:00 | 174.00 | 174.00 | 174.00 | 174.00 | 1,280.8K |
| 16:05 | 174.00 | 174.00 | 174.00 | 174.00 | 5.0K |
| 16:35 | 174.00 | 174.00 | 174.00 | 174.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 176.00 | 177.00 | 172.00 | 176.00 | 127.4M |
| 2025-09-29 | 175.00 | 176.00 | 172.00 | 175.00 | 128.6M |
| 2025-09-26 | 177.00 | 178.00 | 172.00 | 174.00 | 101.4M |
| 2025-09-25 | 176.00 | 178.00 | 174.00 | 177.00 | 91.6M |
| 2025-09-24 | 178.00 | 178.00 | 174.00 | 176.00 | 126.6M |
| 2025-09-23 | 175.00 | 182.00 | 174.00 | 179.00 | 131.1M |
| 2025-09-22 | 176.00 | 177.00 | 173.00 | 175.00 | 132.8M |
| 2025-09-19 | 175.00 | 180.00 | 173.00 | 176.00 | 114.6M |
| 2025-09-18 | 176.00 | 178.00 | 173.00 | 175.00 | 120.6M |
| 2025-09-17 | 179.00 | 183.00 | 173.00 | 176.00 | 137.1M |
| 2025-09-16 | 174.00 | 178.00 | 172.00 | 178.00 | 136.9M |
| 2025-09-15 | 174.00 | 175.00 | 171.00 | 174.00 | 117.5M |
| 2025-09-12 | 177.00 | 179.00 | 171.00 | 174.00 | 106.2M |
| 2025-09-11 | 175.00 | 179.00 | 174.00 | 177.00 | 117.6M |
| 2025-09-10 | 172.00 | 175.00 | 171.00 | 175.00 | 89.3M |
| 2025-09-09 | 172.00 | 173.00 | 169.00 | 172.00 | 102.0M |
| 2025-09-08 | 171.00 | 173.00 | 169.00 | 172.00 | 84.2M |
| 2025-09-04 | 171.00 | 172.00 | 168.00 | 171.00 | 103.8M |
| 2025-09-03 | 171.00 | 172.00 | 168.00 | 171.00 | 107.1M |
| 2025-09-02 | 171.00 | 175.00 | 167.00 | 171.00 | 145.0M |
| 2025-09-01 | 169.00 | 171.00 | 164.00 | 170.00 | 112.7M |
| 2025-08-29 | 172.00 | 174.00 | 167.00 | 170.00 | 121.3M |
| 2025-08-28 | 171.00 | 174.00 | 168.00 | 172.00 | 135.8M |
| 2025-08-27 | 170.00 | 171.00 | 167.00 | 171.00 | 130.2M |
| 2025-08-26 | 169.00 | 172.00 | 168.00 | 170.00 | 115.8M |
| 2025-08-25 | 171.00 | 172.00 | 166.00 | 169.00 | 135.1M |
| 2025-08-22 | 169.00 | 175.00 | 167.00 | 170.00 | 171.8M |
| 2025-08-21 | 174.00 | 174.00 | 163.00 | 166.00 | 149.2M |
| 2025-08-20 | 172.00 | 174.00 | 169.00 | 174.00 | 163.1M |
| 2025-08-19 | 170.00 | 174.00 | 168.00 | 172.00 | 135.3M |
| 2025-08-15 | 171.00 | 173.00 | 167.00 | 169.00 | 119.0M |
| 2025-08-14 | 171.00 | 174.00 | 168.00 | 171.00 | 153.3M |
| 2025-08-13 | 169.00 | 171.00 | 167.00 | 171.00 | 136.7M |
| 2025-08-12 | 171.00 | 172.00 | 166.00 | 169.00 | 100.1M |
| 2025-08-11 | 170.00 | 171.00 | 167.00 | 171.00 | 112.5M |
| 2025-08-08 | 172.00 | 172.00 | 169.00 | 170.00 | 101.8M |
| 2025-08-07 | 173.00 | 174.00 | 169.00 | 172.00 | 115.5M |
| 2025-08-06 | 172.00 | 173.00 | 168.00 | 173.00 | 128.3M |
| 2025-08-05 | 172.00 | 174.00 | 165.00 | 172.00 | 129.3M |
| 2025-08-04 | 167.00 | 172.00 | 164.00 | 172.00 | 129.8M |
| 2025-08-01 | 164.00 | 167.00 | 162.00 | 167.00 | 148.4M |
| 2025-07-31 | 164.00 | 166.00 | 162.00 | 166.00 | 147.8M |
| 2025-07-30 | 163.00 | 164.00 | 161.00 | 164.00 | 120.5M |
| 2025-07-29 | 163.00 | 164.00 | 161.00 | 163.00 | 118.5M |
| 2025-07-28 | 162.00 | 164.00 | 161.00 | 163.00 | 115.1M |
| 2025-07-25 | 162.00 | 163.00 | 159.00 | 162.00 | 87.3M |
| 2025-07-24 | 161.00 | 162.00 | 159.00 | 162.00 | 86.3M |
| 2025-07-23 | 161.00 | 163.00 | 159.00 | 161.00 | 89.5M |
| 2025-07-22 | 162.00 | 163.00 | 159.00 | 161.00 | 98.9M |
| 2025-07-21 | 161.00 | 162.00 | 159.00 | 162.00 | 119.2M |
| 2025-07-18 | 161.00 | 162.00 | 156.00 | 161.00 | 137.9M |
| 2025-07-17 | 163.00 | 163.00 | 158.00 | 160.00 | 95.7M |
| 2025-07-16 | 164.00 | 164.00 | 162.00 | 163.00 | 115.9M |
| 2025-07-15 | 163.00 | 164.00 | 161.00 | 164.00 | 119.9M |
| 2025-07-14 | 162.00 | 165.00 | 161.00 | 163.00 | 141.3M |
| 2025-07-11 | 160.00 | 162.00 | 160.00 | 162.00 | 103.3M |
| 2025-07-10 | 162.00 | 163.00 | 159.00 | 160.00 | 111.1M |
| 2025-07-09 | 165.00 | 165.00 | 161.00 | 162.00 | 119.5M |
| 2025-07-08 | 164.00 | 166.00 | 161.00 | 165.00 | 158.2M |
| 2025-07-07 | 163.00 | 165.00 | 160.00 | 164.00 | 131.9M |
| 2025-07-04 | 162.00 | 163.00 | 160.00 | 163.00 | 37.3M |
| 2025-07-03 | 162.00 | 162.00 | 160.00 | 162.00 | 148.4M |
| 2025-07-02 | 163.00 | 164.00 | 159.00 | 161.00 | 168.9M |
| 2025-07-01 | 162.00 | 164.00 | 160.00 | 163.00 | 135.1M |
| 2025-06-30 | 160.00 | 162.00 | 158.00 | 162.00 | 150.5M |
| 2025-06-26 | 158.00 | 160.00 | 156.00 | 160.00 | 124.6M |
| 2025-06-25 | 159.00 | 159.00 | 154.00 | 158.00 | 127.9M |
| 2025-06-24 | 159.00 | 162.00 | 156.00 | 159.00 | 120.9M |
| 2025-06-23 | 159.00 | 159.00 | 155.00 | 159.00 | 118.2M |
| 2025-06-20 | 159.00 | 159.00 | 156.00 | 159.00 | 103.3M |
| 2025-06-19 | 159.00 | 159.00 | 155.00 | 159.00 | 145.8M |
| 2025-06-18 | 159.00 | 160.00 | 155.00 | 159.00 | 110.2M |
| 2025-06-17 | 157.00 | 159.00 | 152.00 | 159.00 | 162.0M |
| 2025-06-16 | 157.00 | 158.00 | 154.00 | 157.00 | 129.9M |
| 2025-06-13 | 156.00 | 157.00 | 151.00 | 157.00 | 154.1M |
| 2025-06-12 | 155.00 | 159.00 | 153.00 | 156.00 | 104.9M |
| 2025-06-11 | 153.00 | 156.00 | 151.00 | 155.00 | 162.7M |
| 2025-06-10 | 154.00 | 155.00 | 150.00 | 153.00 | 120.2M |
| 2025-06-05 | 152.00 | 155.00 | 151.00 | 154.00 | 135.4M |
| 2025-06-04 | 147.00 | 153.00 | 146.00 | 152.00 | 136.9M |
| 2025-06-03 | 147.00 | 149.00 | 145.00 | 146.00 | 112.9M |
| 2025-06-02 | 149.00 | 149.00 | 145.00 | 148.00 | 123.2M |
| 2025-05-28 | 149.00 | 150.00 | 147.00 | 149.00 | 164.2M |
| 2025-05-27 | 147.00 | 149.00 | 145.00 | 149.00 | 170.4M |
| 2025-05-26 | 147.00 | 147.00 | 144.00 | 147.00 | 44.8M |
| 2025-05-23 | 148.00 | 149.00 | 145.00 | 147.00 | 72.9M |
| 2025-05-22 | 145.00 | 148.00 | 144.00 | 148.00 | 97.7M |
| 2025-05-21 | 145.00 | 147.00 | 144.00 | 145.00 | 30.5M |
| 2025-05-20 | 145.00 | 146.00 | 142.00 | 145.00 | 50.4M |
| 2025-05-19 | 148.00 | 148.00 | 143.00 | 145.00 | 61.8M |
| 2025-05-16 | 148.00 | 148.00 | 145.00 | 148.00 | 100.1M |
| 2025-05-15 | 148.00 | 150.00 | 145.00 | 148.00 | 82.9M |
| 2025-05-14 | 145.00 | 148.00 | 143.00 | 148.00 | 133.9M |
| 2025-05-09 | 142.00 | 145.00 | 140.00 | 144.00 | 106.3M |
| 2025-05-08 | 142.00 | 142.00 | 139.00 | 141.00 | 116.1M |
| 2025-05-07 | 145.00 | 146.00 | 141.00 | 142.00 | 124.8M |
| 2025-05-06 | 144.00 | 145.00 | 141.00 | 145.00 | 127.2M |
| 2025-05-05 | 145.00 | 145.00 | 139.00 | 144.00 | 153.5M |
| 2025-05-02 | 144.00 | 145.00 | 137.00 | 145.00 | 126.3M |
| 2025-04-30 | 144.00 | 144.00 | 141.00 | 144.00 | 151.6M |
| 2025-04-29 | 143.00 | 144.00 | 141.00 | 144.00 | 124.2M |
| 2025-04-28 | 142.00 | 143.00 | 139.00 | 143.00 | 125.9M |
| 2025-04-25 | 141.00 | 142.00 | 139.00 | 142.00 | 114.6M |
| 2025-04-24 | 140.00 | 141.00 | 139.00 | 141.00 | 117.5M |
| 2025-04-23 | 141.00 | 141.00 | 138.00 | 140.00 | 100.8M |
| 2025-04-22 | 142.00 | 142.00 | 138.00 | 140.00 | 78.9M |
| 2025-04-21 | 141.00 | 142.00 | 139.00 | 142.00 | 136.4M |
| 2025-04-17 | 140.00 | 142.00 | 138.00 | 141.00 | 93.5M |
| 2025-04-16 | 141.00 | 141.00 | 138.00 | 140.00 | 116.3M |
| 2025-04-15 | 144.00 | 145.00 | 138.00 | 141.00 | 121.3M |
| 2025-04-14 | 142.00 | 144.00 | 140.00 | 144.00 | 122.8M |
| 2025-04-11 | 142.00 | 142.00 | 139.00 | 142.00 | 124.7M |
| 2025-04-10 | 141.00 | 143.00 | 140.00 | 142.00 | 124.6M |
| 2025-04-09 | 141.00 | 142.00 | 139.00 | 141.00 | 130.0M |
| 2025-04-08 | 141.00 | 143.00 | 132.00 | 140.00 | 133.0M |
| 2025-03-27 | 143.00 | 144.00 | 140.00 | 143.00 | 95.8M |
| 2025-03-26 | 142.00 | 144.00 | 140.00 | 143.00 | 105.2M |
| 2025-03-25 | 138.00 | 142.00 | 137.00 | 142.00 | 140.8M |
| 2025-03-24 | 142.00 | 142.00 | 134.00 | 138.00 | 70.5M |
| 2025-03-21 | 140.00 | 142.00 | 138.00 | 142.00 | 116.4M |
| 2025-03-20 | 140.00 | 141.00 | 137.00 | 141.00 | 79.1M |
| 2025-03-19 | 141.00 | 141.00 | 137.00 | 140.00 | 127.5M |
| 2025-03-18 | 144.00 | 144.00 | 134.00 | 142.00 | 123.0M |
| 2025-03-17 | 145.00 | 145.00 | 141.00 | 144.00 | 82.0M |
| 2025-03-14 | 146.00 | 147.00 | 142.00 | 145.00 | 112.9M |
| 2025-03-13 | 145.00 | 147.00 | 143.00 | 146.00 | 100.8M |
| 2025-03-12 | 145.00 | 146.00 | 143.00 | 145.00 | 123.3M |
| 2025-03-11 | 146.00 | 148.00 | 143.00 | 145.00 | 117.5M |
| 2025-03-10 | 147.00 | 148.00 | 143.00 | 145.00 | 119.2M |
| 2025-03-07 | 146.00 | 150.00 | 144.00 | 147.00 | 162.6M |
| 2025-03-06 | 144.00 | 147.00 | 144.00 | 146.00 | 135.8M |
| 2025-03-05 | 144.00 | 145.00 | 141.00 | 145.00 | 138.8M |
| 2025-03-04 | 148.00 | 148.00 | 139.00 | 144.00 | 100.8M |
| 2025-03-03 | 149.00 | 149.00 | 144.00 | 148.00 | 127.7M |
| 2025-02-28 | 147.00 | 151.00 | 144.00 | 149.00 | 193.8M |
| 2025-02-27 | 148.00 | 148.00 | 144.00 | 147.00 | 199.7M |
| 2025-02-26 | 150.00 | 155.00 | 146.00 | 148.00 | 221.1M |
| 2025-02-25 | 146.00 | 151.00 | 144.00 | 150.00 | 154.4M |
| 2025-02-24 | 147.00 | 147.00 | 140.00 | 146.00 | 128.7M |
| 2025-02-21 | 147.00 | 150.00 | 144.00 | 147.00 | 124.8M |
| 2025-02-20 | 151.00 | 152.00 | 142.00 | 147.00 | 133.8M |
| 2025-02-19 | 148.00 | 152.00 | 146.00 | 151.00 | 165.2M |
| 2025-02-18 | 147.00 | 148.00 | 144.00 | 148.00 | 109.3M |
| 2025-02-17 | 148.00 | 148.00 | 142.00 | 147.00 | 165.0M |
| 2025-02-14 | 149.00 | 149.00 | 144.00 | 148.00 | 139.4M |
| 2025-02-13 | 149.00 | 150.00 | 147.00 | 149.00 | 145.9M |
| 2025-02-12 | 148.00 | 150.00 | 145.00 | 149.00 | 138.0M |
| 2025-02-11 | 145.00 | 149.00 | 144.00 | 148.00 | 126.5M |
| 2025-02-10 | 142.00 | 147.00 | 140.00 | 145.00 | 171.8M |
| 2025-02-07 | 143.00 | 143.00 | 138.00 | 142.00 | 125.4M |
| 2025-02-06 | 147.00 | 147.00 | 138.00 | 143.00 | 130.3M |
| 2025-02-05 | 146.00 | 148.00 | 145.00 | 147.00 | 161.8M |
| 2025-02-04 | 143.00 | 146.00 | 143.00 | 146.00 | 186.5M |
| 2025-02-03 | 140.00 | 143.00 | 137.00 | 143.00 | 134.4M |
| 2025-01-31 | 141.00 | 141.00 | 137.00 | 140.00 | 123.6M |
| 2025-01-30 | 140.00 | 142.00 | 137.00 | 141.00 | 172.5M |
| 2025-01-24 | 139.00 | 141.00 | 134.00 | 140.00 | 128.6M |
| 2025-01-23 | 149.00 | 149.00 | 137.00 | 139.00 | 123.2M |
| 2025-01-22 | 149.00 | 151.00 | 145.00 | 149.00 | 163.8M |
| 2025-01-21 | 152.00 | 152.00 | 144.00 | 150.00 | 220.4M |
| 2025-01-20 | 153.00 | 155.00 | 150.00 | 152.00 | 109.1M |
| 2025-01-17 | 150.00 | 154.00 | 148.00 | 153.00 | 267.6M |
| 2025-01-16 | 147.00 | 150.00 | 144.00 | 150.00 | 173.4M |
| 2025-01-15 | 149.00 | 151.00 | 144.00 | 147.00 | 209.8M |
| 2025-01-14 | 146.00 | 149.00 | 144.00 | 149.00 | 136.9M |
| 2025-01-13 | 148.00 | 148.00 | 144.00 | 146.00 | 110.0M |
| 2025-01-10 | 150.00 | 152.00 | 144.00 | 148.00 | 236.2M |
| 2025-01-09 | 144.00 | 152.00 | 143.00 | 150.00 | 264.9M |
| 2025-01-08 | 142.00 | 144.00 | 141.00 | 144.00 | 157.2M |
| 2025-01-07 | 139.00 | 144.00 | 135.00 | 142.00 | 178.8M |
| 2025-01-06 | 142.00 | 143.00 | 137.00 | 140.00 | 191.0M |
| 2025-01-03 | 142.00 | 145.00 | 140.00 | 142.00 | 186.6M |
| 2025-01-02 | 132.00 | 143.00 | 130.00 | 142.00 | 168.0M |