93.19
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 94.18 | 95.55 | 94.18 | 94.66 | 44.5K |
| 09:35 | 94.97 | 95.65 | 94.66 | 95.64 | 31.8K |
| 09:40 | 95.64 | 95.64 | 95.20 | 95.20 | 30.3K |
| 09:45 | 95.21 | 95.55 | 95.01 | 95.30 | 16.3K |
| 09:50 | 95.18 | 95.18 | 94.80 | 94.95 | 14.9K |
| 09:55 | 95.10 | 95.54 | 94.95 | 95.50 | 13.4K |
| 10:00 | 95.50 | 95.63 | 95.18 | 95.25 | 15.2K |
| 10:05 | 95.25 | 96.30 | 95.25 | 96.20 | 40.0K |
| 10:10 | 96.00 | 96.33 | 95.87 | 96.33 | 24.5K |
| 10:15 | 96.34 | 97.77 | 96.34 | 97.56 | 102.9K |
| 10:20 | 97.74 | 98.32 | 97.26 | 97.56 | 53.6K |
| 10:25 | 97.85 | 97.85 | 97.40 | 97.52 | 21.4K |
| 10:30 | 97.48 | 98.11 | 97.22 | 98.10 | 33.3K |
| 10:35 | 97.85 | 98.00 | 97.40 | 97.58 | 8.7K |
| 10:40 | 97.23 | 97.49 | 97.23 | 97.27 | 9.3K |
| 10:45 | 97.28 | 97.42 | 97.28 | 97.39 | 6.2K |
| 10:50 | 97.22 | 97.22 | 97.07 | 97.22 | 25.6K |
| 10:55 | 97.22 | 98.34 | 97.22 | 98.33 | 40.1K |
| 11:00 | 98.34 | 98.62 | 97.93 | 98.22 | 21.1K |
| 11:05 | 98.04 | 98.11 | 97.71 | 98.11 | 6.5K |
| 11:10 | 98.14 | 98.14 | 97.79 | 98.09 | 12.6K |
| 11:15 | 98.09 | 98.25 | 98.09 | 98.16 | 8.5K |
| 11:20 | 98.35 | 98.49 | 98.15 | 98.49 | 17.0K |
| 11:25 | 98.39 | 98.39 | 97.96 | 97.96 | 6.9K |
| 13:00 | 97.96 | 98.35 | 97.90 | 97.90 | 17.3K |
| 13:05 | 97.91 | 97.91 | 97.55 | 97.75 | 3.8K |
| 13:10 | 97.61 | 97.61 | 97.24 | 97.51 | 5.9K |
| 13:15 | 97.50 | 97.91 | 97.38 | 97.91 | 21.8K |
| 13:20 | 97.92 | 97.92 | 97.50 | 97.54 | 7.7K |
| 13:25 | 97.55 | 97.81 | 97.50 | 97.81 | 16.7K |
| 13:30 | 97.76 | 97.86 | 97.59 | 97.81 | 4.7K |
| 13:35 | 97.74 | 97.74 | 97.73 | 97.74 | 2.9K |
| 13:40 | 97.74 | 97.80 | 97.72 | 97.80 | 6.5K |
| 13:45 | 97.81 | 98.00 | 97.77 | 97.91 | 3.7K |
| 13:50 | 97.97 | 97.97 | 97.61 | 97.69 | 8.6K |
| 13:55 | 97.67 | 97.70 | 97.51 | 97.51 | 3.6K |
| 14:00 | 97.51 | 97.79 | 97.51 | 97.79 | 8.4K |
| 14:05 | 97.79 | 97.79 | 97.66 | 97.66 | 11.9K |
| 14:10 | 97.56 | 97.78 | 97.50 | 97.77 | 5.7K |
| 14:15 | 97.79 | 98.35 | 97.79 | 98.21 | 23.1K |
| 14:20 | 98.23 | 98.23 | 97.91 | 97.91 | 2.8K |
| 14:25 | 98.05 | 98.05 | 97.64 | 98.01 | 4.8K |
| 14:30 | 97.99 | 98.04 | 97.79 | 98.01 | 4.5K |
| 14:35 | 98.01 | 98.05 | 97.93 | 98.05 | 5.7K |
| 14:40 | 98.05 | 98.35 | 98.03 | 98.14 | 11.9K |
| 14:45 | 98.14 | 98.14 | 98.00 | 98.10 | 4.7K |
| 14:50 | 98.01 | 98.12 | 97.97 | 97.97 | 15.7K |
| 14:55 | 98.11 | 98.11 | 97.97 | 97.98 | 3.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 97.00 | 97.54 | 92.98 | 93.19 | 1.2M |
| 2025-09-25 | 98.00 | 103.50 | 98.00 | 98.44 | 1.1M |
| 2025-09-24 | 94.54 | 98.62 | 94.18 | 97.96 | 0.8M |
| 2025-09-23 | 99.50 | 99.50 | 93.35 | 94.72 | 1.4M |
| 2025-09-22 | 99.78 | 101.00 | 98.25 | 99.99 | 0.8M |
| 2025-09-19 | 103.00 | 106.26 | 100.00 | 100.01 | 1.3M |
| 2025-09-18 | 100.86 | 109.49 | 100.25 | 103.81 | 2.5M |
| 2025-09-17 | 100.84 | 101.88 | 99.00 | 99.99 | 1.0M |
| 2025-09-16 | 99.96 | 102.50 | 99.33 | 100.87 | 0.9M |
| 2025-09-15 | 101.80 | 104.63 | 100.10 | 100.10 | 1.4M |
| 2025-09-12 | 96.88 | 103.66 | 94.58 | 101.58 | 2.2M |
| 2025-09-11 | 94.18 | 98.00 | 90.00 | 96.88 | 1.4M |
| 2025-09-10 | 94.00 | 98.66 | 93.17 | 95.16 | 1.2M |
| 2025-09-09 | 99.98 | 99.99 | 93.70 | 94.01 | 2.4M |
| 2025-09-08 | 101.21 | 104.90 | 99.20 | 102.21 | 2.1M |
| 2025-09-05 | 98.00 | 102.99 | 95.18 | 101.51 | 3.0M |
| 2025-09-04 | 97.98 | 109.30 | 97.00 | 99.80 | 4.4M |
| 2025-09-03 | 89.49 | 97.89 | 89.49 | 92.75 | 2.3M |
| 2025-09-02 | 91.69 | 93.50 | 88.00 | 89.45 | 1.2M |
| 2025-09-01 | 89.03 | 93.60 | 88.88 | 91.69 | 1.3M |
| 2025-08-29 | 90.58 | 90.86 | 87.52 | 89.00 | 1.3M |
| 2025-08-28 | 89.00 | 91.48 | 85.36 | 90.88 | 1.7M |
| 2025-08-27 | 95.52 | 98.70 | 89.40 | 89.40 | 1.9M |
| 2025-08-26 | 98.60 | 98.66 | 94.80 | 95.50 | 1.2M |
| 2025-08-25 | 95.19 | 99.26 | 95.00 | 98.52 | 1.5M |
| 2025-08-22 | 94.71 | 96.08 | 94.18 | 95.63 | 0.9M |
| 2025-08-21 | 95.82 | 96.70 | 93.00 | 95.15 | 1.1M |
| 2025-08-20 | 95.04 | 96.90 | 92.35 | 95.82 | 1.4M |
| 2025-08-19 | 100.99 | 104.48 | 94.99 | 95.30 | 2.4M |
| 2025-08-18 | 99.99 | 102.77 | 99.68 | 101.98 | 1.5M |
| 2025-08-15 | 99.98 | 101.36 | 97.02 | 99.50 | 1.3M |
| 2025-08-14 | 97.59 | 104.00 | 97.59 | 99.12 | 1.8M |
| 2025-08-13 | 97.43 | 99.90 | 96.17 | 98.47 | 1.2M |
| 2025-08-12 | 100.00 | 100.10 | 96.00 | 97.71 | 1.3M |
| 2025-08-11 | 93.90 | 102.45 | 93.90 | 100.20 | 2.1M |
| 2025-08-08 | 92.80 | 96.29 | 91.10 | 93.57 | 1.4M |
| 2025-08-07 | 95.00 | 97.79 | 92.41 | 93.40 | 1.2M |
| 2025-08-06 | 99.00 | 101.28 | 95.50 | 95.73 | 1.8M |
| 2025-08-05 | 96.74 | 97.64 | 94.88 | 97.08 | 1.2M |
| 2025-08-04 | 96.74 | 97.51 | 93.17 | 96.12 | 1.6M |
| 2025-08-01 | 96.07 | 100.98 | 94.69 | 96.65 | 2.1M |
| 2025-07-31 | 97.90 | 98.91 | 95.00 | 96.06 | 1.9M |
| 2025-07-30 | 100.00 | 101.99 | 96.26 | 97.28 | 2.2M |
| 2025-07-29 | 101.00 | 102.50 | 95.58 | 102.03 | 2.6M |
| 2025-07-28 | 99.68 | 101.89 | 98.30 | 99.82 | 2.0M |
| 2025-07-25 | 101.97 | 103.50 | 97.60 | 98.67 | 3.3M |
| 2025-07-24 | 105.32 | 115.71 | 100.09 | 102.55 | 4.8M |
| 2025-07-23 | 103.00 | 105.87 | 98.20 | 98.35 | 2.9M |
| 2025-07-22 | 110.16 | 110.16 | 104.00 | 105.10 | 3.7M |
| 2025-07-21 | 94.99 | 110.16 | 94.65 | 110.16 | 4.8M |
| 2025-07-18 | 82.44 | 95.00 | 80.56 | 91.80 | 3.8M |
| 2025-07-17 | 81.00 | 82.85 | 78.81 | 82.00 | 1.4M |
| 2025-07-16 | 77.29 | 82.00 | 76.90 | 79.88 | 2.0M |
| 2025-07-15 | 77.45 | 78.11 | 75.00 | 76.22 | 1.1M |
| 2025-07-14 | 72.30 | 78.63 | 71.86 | 77.45 | 1.6M |
| 2025-07-11 | 72.40 | 73.90 | 71.68 | 73.29 | 0.7M |
| 2025-07-10 | 72.68 | 73.77 | 71.60 | 72.10 | 0.5M |
| 2025-07-09 | 72.60 | 73.69 | 71.64 | 72.54 | 0.6M |
| 2025-07-08 | 71.75 | 73.68 | 71.09 | 72.60 | 0.5M |
| 2025-07-07 | 72.71 | 74.80 | 71.50 | 71.62 | 0.7M |
| 2025-07-04 | 72.28 | 73.86 | 71.59 | 72.59 | 0.7M |
| 2025-07-03 | 72.29 | 73.41 | 71.35 | 72.28 | 0.7M |
| 2025-07-02 | 72.60 | 73.92 | 71.38 | 71.92 | 0.9M |
| 2025-07-01 | 70.69 | 74.94 | 70.18 | 73.36 | 1.5M |
| 2025-06-30 | 68.41 | 70.98 | 68.41 | 70.60 | 0.8M |
| 2025-06-27 | 68.50 | 69.93 | 68.00 | 68.71 | 0.7M |
| 2025-06-26 | 69.57 | 69.57 | 67.24 | 68.00 | 0.7M |
| 2025-06-25 | 70.20 | 70.98 | 66.92 | 68.55 | 1.1M |
| 2025-06-24 | 67.77 | 68.30 | 67.29 | 68.18 | 0.7M |
| 2025-06-23 | 66.94 | 67.88 | 65.88 | 67.61 | 0.7M |
| 2025-06-20 | 66.98 | 67.60 | 65.70 | 65.90 | 0.6M |
| 2025-06-19 | 69.43 | 70.20 | 66.70 | 67.20 | 0.9M |
| 2025-06-18 | 69.10 | 69.87 | 68.13 | 68.97 | 0.8M |
| 2025-06-17 | 73.74 | 74.30 | 69.69 | 69.91 | 1.4M |
| 2025-06-16 | 73.24 | 73.89 | 72.05 | 72.58 | 0.7M |
| 2025-06-13 | 74.50 | 74.99 | 72.00 | 73.04 | 1.0M |
| 2025-06-12 | 74.75 | 76.30 | 73.85 | 75.40 | 1.1M |
| 2025-06-11 | 79.00 | 79.28 | 74.50 | 74.86 | 1.3M |
| 2025-06-10 | 73.55 | 77.00 | 73.16 | 76.95 | 2.1M |
| 2025-06-09 | 72.00 | 75.44 | 71.70 | 73.50 | 1.7M |
| 2025-06-06 | 74.52 | 75.00 | 71.50 | 72.11 | 1.7M |
| 2025-06-05 | 75.75 | 77.74 | 74.00 | 74.69 | 1.9M |
| 2025-06-04 | 78.05 | 78.05 | 74.10 | 75.68 | 2.0M |
| 2025-06-03 | 75.25 | 79.83 | 73.87 | 79.15 | 2.6M |
| 2025-05-30 | 77.37 | 80.98 | 74.71 | 75.25 | 3.3M |
| 2025-05-29 | 73.40 | 83.20 | 73.00 | 78.00 | 4.0M |
| 2025-05-28 | 67.98 | 70.30 | 66.55 | 69.99 | 2.1M |
| 2025-05-27 | 63.69 | 69.70 | 62.75 | 68.25 | 2.5M |
| 2025-05-26 | 64.00 | 64.39 | 62.53 | 63.26 | 0.8M |
| 2025-05-23 | 66.00 | 67.32 | 64.12 | 64.65 | 1.5M |
| 2025-05-22 | 63.79 | 67.45 | 62.03 | 67.00 | 2.4M |
| 2025-05-21 | 61.80 | 67.00 | 61.10 | 64.95 | 1.8M |
| 2025-05-20 | 61.60 | 63.32 | 61.37 | 61.45 | 0.8M |
| 2025-05-19 | 63.80 | 63.80 | 60.74 | 61.54 | 0.5M |
| 2025-05-16 | 62.09 | 63.57 | 60.50 | 63.00 | 0.6M |
| 2025-05-15 | 61.33 | 62.00 | 60.37 | 61.27 | 0.4M |
| 2025-05-14 | 62.25 | 63.18 | 60.61 | 62.00 | 0.6M |
| 2025-05-13 | 61.00 | 64.24 | 60.81 | 61.84 | 0.8M |
| 2025-05-12 | 59.70 | 60.98 | 59.15 | 60.68 | 0.5M |
| 2025-05-09 | 61.67 | 62.36 | 59.90 | 60.10 | 0.4M |
| 2025-05-08 | 61.24 | 62.21 | 61.01 | 61.88 | 0.4M |
| 2025-05-07 | 62.59 | 63.69 | 60.59 | 61.12 | 0.7M |
| 2025-05-06 | 61.09 | 62.81 | 60.40 | 62.46 | 0.7M |
| 2025-04-30 | 61.34 | 62.59 | 60.56 | 61.00 | 0.4M |
| 2025-04-29 | 61.98 | 61.98 | 60.30 | 61.48 | 0.6M |
| 2025-04-28 | 62.21 | 62.90 | 60.42 | 60.98 | 0.9M |
| 2025-04-25 | 60.38 | 60.49 | 58.09 | 59.50 | 0.4M |
| 2025-04-24 | 59.45 | 62.36 | 59.05 | 60.10 | 0.8M |
| 2025-04-23 | 58.70 | 60.00 | 58.50 | 59.97 | 0.6M |
| 2025-04-22 | 57.78 | 58.80 | 57.45 | 58.59 | 0.4M |
| 2025-04-21 | 57.36 | 58.62 | 56.32 | 57.79 | 0.4M |
| 2025-04-18 | 57.03 | 57.50 | 55.65 | 56.83 | 0.3M |
| 2025-04-17 | 56.93 | 58.19 | 56.87 | 57.04 | 0.4M |
| 2025-04-16 | 58.80 | 59.20 | 56.77 | 57.65 | 0.6M |
| 2025-04-15 | 56.16 | 60.33 | 55.30 | 59.81 | 1.1M |
| 2025-04-14 | 56.90 | 58.33 | 55.75 | 56.16 | 0.6M |
| 2025-04-11 | 55.50 | 57.77 | 54.80 | 57.08 | 0.7M |
| 2025-04-10 | 55.01 | 56.18 | 53.55 | 55.50 | 0.9M |
| 2025-04-09 | 50.53 | 52.95 | 47.17 | 52.35 | 1.1M |
| 2025-04-08 | 53.01 | 54.54 | 50.20 | 51.58 | 1.1M |
| 2025-04-07 | 60.00 | 62.09 | 51.53 | 52.76 | 1.6M |
| 2025-04-03 | 61.88 | 67.78 | 61.88 | 64.41 | 1.6M |
| 2025-04-02 | 60.73 | 63.50 | 60.31 | 63.50 | 1.1M |
| 2025-04-01 | 57.53 | 63.88 | 57.22 | 61.03 | 1.4M |
| 2025-03-31 | 59.16 | 59.21 | 56.40 | 57.21 | 0.5M |
| 2025-03-28 | 59.69 | 61.96 | 59.10 | 59.16 | 0.7M |
| 2025-03-27 | 57.77 | 59.46 | 56.57 | 59.33 | 0.6M |
| 2025-03-26 | 57.79 | 58.78 | 57.76 | 57.82 | 0.3M |
| 2025-03-25 | 58.48 | 59.39 | 57.51 | 58.19 | 0.4M |
| 2025-03-24 | 58.70 | 59.51 | 57.77 | 58.48 | 0.4M |
| 2025-03-21 | 60.76 | 61.30 | 58.88 | 59.12 | 0.5M |
| 2025-03-20 | 61.54 | 62.00 | 60.83 | 61.07 | 0.4M |
| 2025-03-19 | 62.53 | 62.89 | 61.01 | 61.23 | 0.4M |
| 2025-03-18 | 61.64 | 62.89 | 61.12 | 62.23 | 0.5M |
| 2025-03-17 | 61.22 | 62.00 | 60.07 | 61.33 | 0.5M |
| 2025-03-14 | 60.30 | 61.31 | 58.99 | 60.76 | 0.7M |
| 2025-03-13 | 61.29 | 61.99 | 59.30 | 60.22 | 0.7M |
| 2025-03-12 | 62.47 | 63.22 | 61.52 | 61.60 | 0.4M |
| 2025-03-11 | 62.79 | 63.56 | 61.30 | 62.46 | 0.7M |
| 2025-03-10 | 64.50 | 65.88 | 63.12 | 63.63 | 0.6M |
| 2025-03-07 | 62.88 | 65.83 | 62.63 | 64.31 | 0.9M |
| 2025-03-06 | 61.90 | 63.50 | 61.00 | 63.18 | 0.8M |
| 2025-03-05 | 63.60 | 63.60 | 60.52 | 61.23 | 0.6M |
| 2025-03-04 | 60.91 | 62.98 | 60.51 | 62.32 | 0.6M |
| 2025-03-03 | 61.50 | 63.26 | 60.69 | 61.55 | 0.8M |
| 2025-02-28 | 64.50 | 65.85 | 60.72 | 61.78 | 1.3M |
| 2025-02-27 | 65.60 | 65.60 | 62.00 | 64.82 | 1.3M |
| 2025-02-26 | 63.50 | 65.98 | 63.30 | 64.84 | 1.7M |
| 2025-02-25 | 64.00 | 66.92 | 63.00 | 63.00 | 2.2M |
| 2025-02-24 | 59.00 | 70.32 | 58.80 | 66.41 | 3.8M |
| 2025-02-21 | 57.98 | 58.88 | 56.56 | 58.60 | 1.1M |
| 2025-02-20 | 54.44 | 58.67 | 54.03 | 57.88 | 1.3M |
| 2025-02-19 | 53.02 | 54.53 | 52.50 | 54.00 | 0.5M |
| 2025-02-18 | 55.12 | 55.20 | 52.57 | 53.01 | 0.5M |
| 2025-02-17 | 55.20 | 56.50 | 54.20 | 54.85 | 0.6M |
| 2025-02-14 | 54.01 | 56.00 | 54.01 | 55.19 | 0.6M |
| 2025-02-13 | 55.45 | 55.50 | 53.60 | 53.93 | 0.4M |
| 2025-02-12 | 54.35 | 55.60 | 54.13 | 55.45 | 0.4M |
| 2025-02-11 | 56.00 | 56.00 | 54.33 | 54.67 | 0.3M |
| 2025-02-10 | 54.04 | 56.02 | 53.20 | 55.49 | 0.7M |
| 2025-02-07 | 52.74 | 54.48 | 52.74 | 53.85 | 0.5M |
| 2025-02-06 | 51.25 | 53.18 | 50.46 | 52.88 | 0.5M |
| 2025-02-05 | 49.87 | 51.05 | 49.70 | 50.70 | 0.3M |
| 2025-01-27 | 50.41 | 51.19 | 49.70 | 49.70 | 0.3M |
| 2025-01-24 | 51.03 | 51.36 | 49.72 | 50.13 | 0.5M |
| 2025-01-23 | 51.58 | 52.29 | 51.01 | 51.07 | 0.3M |
| 2025-01-22 | 51.60 | 51.85 | 50.70 | 51.25 | 0.2M |
| 2025-01-21 | 51.83 | 52.44 | 50.65 | 51.59 | 0.3M |
| 2025-01-20 | 51.61 | 52.78 | 51.35 | 51.55 | 0.3M |
| 2025-01-17 | 51.41 | 52.27 | 50.72 | 51.61 | 0.3M |
| 2025-01-16 | 51.51 | 53.26 | 51.09 | 51.25 | 0.4M |
| 2025-01-15 | 52.57 | 52.66 | 51.28 | 51.95 | 0.2M |
| 2025-01-14 | 51.33 | 52.50 | 50.89 | 52.48 | 0.5M |
| 2025-01-13 | 50.77 | 51.88 | 49.80 | 51.06 | 0.3M |
| 2025-01-10 | 52.20 | 52.97 | 50.48 | 50.78 | 0.3M |
| 2025-01-09 | 53.10 | 53.11 | 52.01 | 52.50 | 0.3M |
| 2025-01-08 | 54.20 | 54.22 | 51.58 | 53.10 | 0.4M |
| 2025-01-07 | 54.51 | 54.78 | 52.60 | 54.60 | 0.4M |
| 2025-01-06 | 54.48 | 55.24 | 53.68 | 54.31 | 0.3M |
| 2025-01-03 | 56.00 | 56.00 | 54.00 | 54.32 | 0.3M |
| 2025-01-02 | 57.00 | 57.98 | 55.02 | 55.53 | 0.4M |