206.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 177.00 | 178.00 | 172.00 | 173.00 | 1,788.0K |
| 09:05 | 173.00 | 174.00 | 173.00 | 173.00 | 165.1K |
| 09:10 | 173.00 | 174.00 | 172.00 | 172.00 | 160.4K |
| 09:15 | 172.00 | 174.00 | 171.00 | 173.00 | 273.3K |
| 09:20 | 174.00 | 176.00 | 174.00 | 175.00 | 103.7K |
| 09:25 | 175.00 | 177.00 | 175.00 | 176.00 | 145.7K |
| 09:30 | 176.00 | 176.00 | 174.00 | 176.00 | 110.9K |
| 09:35 | 176.00 | 177.00 | 176.00 | 177.00 | 101.2K |
| 09:40 | 177.00 | 177.00 | 176.00 | 176.00 | 61.7K |
| 09:45 | 176.00 | 176.00 | 175.00 | 175.00 | 50.5K |
| 09:50 | 175.00 | 175.00 | 175.00 | 175.00 | 21.1K |
| 09:55 | 175.00 | 176.00 | 175.00 | 175.00 | 57.2K |
| 10:00 | 175.00 | 176.00 | 175.00 | 175.00 | 56.4K |
| 10:05 | 175.00 | 175.00 | 175.00 | 175.00 | 7.7K |
| 10:10 | 176.00 | 176.00 | 175.00 | 175.00 | 3.0K |
| 10:15 | 175.00 | 175.00 | 175.00 | 175.00 | 10.9K |
| 10:20 | 175.00 | 176.00 | 175.00 | 176.00 | 40.9K |
| 10:25 | 175.00 | 175.00 | 173.00 | 173.00 | 153.9K |
| 10:30 | 173.00 | 174.00 | 173.00 | 173.00 | 11.6K |
| 10:35 | 173.00 | 174.00 | 173.00 | 174.00 | 31.4K |
| 10:40 | 173.00 | 173.00 | 172.00 | 173.00 | 45.3K |
| 10:45 | 172.00 | 173.00 | 172.00 | 173.00 | 6.9K |
| 10:50 | 172.00 | 173.00 | 172.00 | 172.00 | 103.3K |
| 10:55 | 173.00 | 173.00 | 171.00 | 172.00 | 72.7K |
| 11:00 | 172.00 | 172.00 | 172.00 | 172.00 | 6.6K |
| 11:05 | 173.00 | 174.00 | 173.00 | 174.00 | 86.3K |
| 11:10 | 173.00 | 174.00 | 173.00 | 173.00 | 3.1K |
| 11:15 | 173.00 | 174.00 | 173.00 | 174.00 | 4.5K |
| 11:20 | 174.00 | 174.00 | 173.00 | 174.00 | 3.3K |
| 11:25 | 173.00 | 174.00 | 173.00 | 173.00 | 4.4K |
| 11:30 | 173.00 | 173.00 | 173.00 | 173.00 | 32.3K |
| 12:30 | 173.00 | 174.00 | 172.00 | 172.00 | 388.1K |
| 12:35 | 173.00 | 174.00 | 173.00 | 173.00 | 53.0K |
| 12:40 | 174.00 | 175.00 | 174.00 | 175.00 | 158.6K |
| 12:45 | 175.00 | 176.00 | 175.00 | 176.00 | 25.4K |
| 12:50 | 176.00 | 176.00 | 175.00 | 175.00 | 51.4K |
| 12:55 | 175.00 | 176.00 | 175.00 | 175.00 | 26.1K |
| 13:00 | 175.00 | 175.00 | 174.00 | 174.00 | 157.3K |
| 13:05 | 174.00 | 174.00 | 174.00 | 174.00 | 51.4K |
| 13:10 | 173.00 | 174.00 | 173.00 | 174.00 | 54.9K |
| 13:15 | 174.00 | 174.00 | 174.00 | 174.00 | 4.7K |
| 13:20 | 174.00 | 174.00 | 173.00 | 174.00 | 6.8K |
| 13:25 | 174.00 | 174.00 | 173.00 | 173.00 | 45.2K |
| 13:30 | 173.00 | 173.00 | 173.00 | 173.00 | 60.8K |
| 13:35 | 173.00 | 174.00 | 172.00 | 172.00 | 28.6K |
| 13:40 | 172.00 | 173.00 | 172.00 | 172.00 | 8.8K |
| 13:45 | 173.00 | 174.00 | 172.00 | 174.00 | 89.1K |
| 13:50 | 174.00 | 174.00 | 173.00 | 173.00 | 4.1K |
| 13:55 | 173.00 | 174.00 | 173.00 | 174.00 | 1.9K |
| 14:00 | 173.00 | 173.00 | 173.00 | 173.00 | 68.3K |
| 14:05 | 173.00 | 173.00 | 173.00 | 173.00 | 3.4K |
| 14:10 | 173.00 | 173.00 | 173.00 | 173.00 | 33.4K |
| 14:15 | 173.00 | 174.00 | 173.00 | 174.00 | 19.7K |
| 14:20 | 173.00 | 173.00 | 173.00 | 173.00 | 11.5K |
| 14:25 | 173.00 | 174.00 | 173.00 | 173.00 | 59.0K |
| 14:30 | 174.00 | 175.00 | 173.00 | 175.00 | 46.0K |
| 14:35 | 175.00 | 176.00 | 174.00 | 176.00 | 161.9K |
| 14:40 | 176.00 | 176.00 | 174.00 | 174.00 | 153.6K |
| 14:45 | 174.00 | 175.00 | 174.00 | 174.00 | 18.0K |
| 14:50 | 174.00 | 174.00 | 173.00 | 173.00 | 141.2K |
| 14:55 | 173.00 | 174.00 | 172.00 | 173.00 | 236.8K |
| 15:00 | 174.00 | 174.00 | 173.00 | 173.00 | 45.5K |
| 15:05 | 173.00 | 174.00 | 173.00 | 174.00 | 9.1K |
| 15:10 | 174.00 | 174.00 | 173.00 | 173.00 | 9.7K |
| 15:15 | 174.00 | 175.00 | 174.00 | 175.00 | 170.7K |
| 15:20 | 174.00 | 176.00 | 174.00 | 176.00 | 206.2K |
| 15:30 | 177.00 | 177.00 | 177.00 | 177.00 | 294.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 193.00 | 210.00 | 188.00 | 206.00 | 10.9M |
| 2025-09-25 | 184.00 | 195.00 | 178.00 | 195.00 | 10.7M |
| 2025-09-24 | 177.00 | 179.00 | 171.00 | 177.00 | 6.6M |
| 2025-09-22 | 198.00 | 201.00 | 178.00 | 178.00 | 11.0M |
| 2025-09-19 | 207.00 | 219.00 | 191.00 | 194.00 | 17.8M |
| 2025-09-18 | 220.00 | 222.00 | 201.00 | 204.00 | 36.6M |
| 2025-09-17 | 262.00 | 288.00 | 230.00 | 263.00 | 123.4M |
| 2025-09-16 | 203.00 | 283.00 | 200.00 | 283.00 | 26.0M |
| 2025-09-12 | 187.00 | 209.00 | 181.00 | 203.00 | 16.4M |
| 2025-09-11 | 208.00 | 214.00 | 179.00 | 190.00 | 34.1M |
| 2025-09-10 | 177.00 | 200.00 | 177.00 | 195.00 | 11.2M |
| 2025-09-09 | 178.00 | 181.00 | 171.00 | 181.00 | 4.6M |
| 2025-09-08 | 177.00 | 186.00 | 176.00 | 177.00 | 5.4M |
| 2025-09-05 | 177.00 | 184.00 | 165.00 | 175.00 | 7.3M |
| 2025-09-04 | 168.00 | 174.00 | 163.00 | 174.00 | 4.8M |
| 2025-09-03 | 157.00 | 179.00 | 156.00 | 171.00 | 10.0M |
| 2025-09-02 | 155.00 | 167.00 | 154.00 | 160.00 | 6.7M |
| 2025-09-01 | 148.00 | 164.00 | 148.00 | 160.00 | 5.9M |
| 2025-08-29 | 148.00 | 156.00 | 147.00 | 152.00 | 3.8M |
| 2025-08-28 | 140.00 | 149.00 | 139.00 | 146.00 | 3.4M |
| 2025-08-27 | 140.00 | 147.00 | 139.00 | 142.00 | 2.6M |
| 2025-08-26 | 137.00 | 141.00 | 135.00 | 137.00 | 1.8M |
| 2025-08-25 | 145.00 | 148.00 | 135.00 | 138.00 | 3.9M |
| 2025-08-22 | 139.00 | 147.00 | 137.00 | 144.00 | 2.9M |
| 2025-08-21 | 135.00 | 141.00 | 132.00 | 140.00 | 2.0M |
| 2025-08-20 | 133.00 | 138.00 | 129.00 | 134.00 | 2.8M |
| 2025-08-19 | 131.00 | 131.00 | 128.00 | 130.00 | 1.5M |
| 2025-08-18 | 127.00 | 131.00 | 125.00 | 130.00 | 2.2M |
| 2025-08-15 | 128.00 | 130.00 | 125.00 | 126.00 | 1.9M |
| 2025-08-14 | 118.00 | 127.00 | 117.00 | 126.00 | 3.4M |
| 2025-08-13 | 114.00 | 120.00 | 113.00 | 117.00 | 2.8M |
| 2025-08-12 | 115.00 | 119.00 | 114.00 | 114.00 | 2.1M |
| 2025-08-08 | 120.00 | 121.00 | 112.00 | 114.00 | 5.7M |
| 2025-08-07 | 130.00 | 134.00 | 128.00 | 132.00 | 1.7M |
| 2025-08-06 | 130.00 | 134.00 | 130.00 | 132.00 | 0.9M |
| 2025-08-05 | 129.00 | 133.00 | 128.00 | 131.00 | 2.0M |
| 2025-08-04 | 124.00 | 128.00 | 124.00 | 127.00 | 1.7M |
| 2025-08-01 | 124.00 | 126.00 | 123.00 | 126.00 | 1.3M |
| 2025-07-31 | 124.00 | 125.00 | 122.00 | 123.00 | 1.2M |
| 2025-07-30 | 121.00 | 125.00 | 119.00 | 123.00 | 2.0M |
| 2025-07-29 | 125.00 | 126.00 | 121.00 | 122.00 | 1.0M |
| 2025-07-28 | 122.00 | 127.00 | 121.00 | 126.00 | 1.8M |
| 2025-07-25 | 120.00 | 122.00 | 119.00 | 121.00 | 1.0M |
| 2025-07-24 | 120.00 | 125.00 | 119.00 | 121.00 | 1.5M |
| 2025-07-23 | 118.00 | 121.00 | 117.00 | 118.00 | 0.9M |
| 2025-07-22 | 121.00 | 123.00 | 116.00 | 116.00 | 1.7M |
| 2025-07-18 | 121.00 | 122.00 | 119.00 | 120.00 | 1.0M |
| 2025-07-17 | 119.00 | 124.00 | 118.00 | 120.00 | 1.5M |
| 2025-07-16 | 118.00 | 122.00 | 117.00 | 119.00 | 1.1M |
| 2025-07-15 | 120.00 | 121.00 | 118.00 | 119.00 | 1.1M |
| 2025-07-14 | 119.00 | 122.00 | 117.00 | 119.00 | 1.6M |
| 2025-07-11 | 121.00 | 122.00 | 118.00 | 118.00 | 1.0M |
| 2025-07-10 | 116.00 | 122.00 | 116.00 | 121.00 | 3.0M |
| 2025-07-09 | 112.00 | 116.00 | 111.00 | 114.00 | 1.3M |
| 2025-07-08 | 110.00 | 113.00 | 110.00 | 111.00 | 1.1M |
| 2025-07-07 | 112.00 | 113.00 | 110.00 | 111.00 | 1.2M |
| 2025-07-04 | 113.00 | 114.00 | 111.00 | 112.00 | 1.2M |
| 2025-07-03 | 113.00 | 114.00 | 110.00 | 111.00 | 1.9M |
| 2025-07-02 | 119.00 | 120.00 | 112.00 | 112.00 | 3.1M |
| 2025-07-01 | 127.00 | 127.00 | 121.00 | 121.00 | 2.5M |
| 2025-06-30 | 122.00 | 128.00 | 122.00 | 127.00 | 3.1M |
| 2025-06-27 | 116.00 | 123.00 | 115.00 | 121.00 | 2.9M |
| 2025-06-26 | 119.00 | 121.00 | 114.00 | 117.00 | 2.8M |
| 2025-06-25 | 119.00 | 122.00 | 113.00 | 117.00 | 2.6M |
| 2025-06-24 | 117.00 | 118.00 | 115.00 | 115.00 | 0.8M |
| 2025-06-23 | 117.00 | 118.00 | 115.00 | 117.00 | 1.5M |
| 2025-06-20 | 123.00 | 123.00 | 118.00 | 119.00 | 1.2M |
| 2025-06-19 | 122.00 | 127.00 | 117.00 | 123.00 | 4.3M |
| 2025-06-18 | 116.00 | 123.00 | 116.00 | 119.00 | 4.7M |
| 2025-06-17 | 116.00 | 117.00 | 114.00 | 117.00 | 1.8M |
| 2025-06-16 | 111.00 | 119.00 | 111.00 | 116.00 | 2.5M |
| 2025-06-13 | 114.00 | 114.00 | 109.00 | 111.00 | 1.8M |
| 2025-06-12 | 111.00 | 117.00 | 110.00 | 113.00 | 4.2M |
| 2025-06-11 | 109.00 | 112.00 | 107.00 | 109.00 | 1.4M |
| 2025-06-10 | 108.00 | 109.00 | 106.00 | 107.00 | 1.5M |
| 2025-06-09 | 107.00 | 108.00 | 106.00 | 106.00 | 1.0M |
| 2025-06-06 | 117.00 | 118.00 | 106.00 | 107.00 | 5.9M |
| 2025-06-05 | 115.00 | 120.00 | 115.00 | 118.00 | 1.4M |
| 2025-06-04 | 114.00 | 116.00 | 114.00 | 115.00 | 0.5M |
| 2025-06-03 | 115.00 | 117.00 | 112.00 | 114.00 | 1.1M |
| 2025-06-02 | 114.00 | 116.00 | 113.00 | 115.00 | 1.0M |
| 2025-05-30 | 116.00 | 117.00 | 114.00 | 115.00 | 1.3M |
| 2025-05-29 | 117.00 | 118.00 | 114.00 | 117.00 | 1.2M |
| 2025-05-28 | 118.00 | 118.00 | 114.00 | 116.00 | 1.7M |
| 2025-05-27 | 125.00 | 125.00 | 117.00 | 119.00 | 2.3M |
| 2025-05-26 | 117.00 | 125.00 | 117.00 | 125.00 | 2.2M |
| 2025-05-23 | 114.00 | 117.00 | 112.00 | 115.00 | 0.8M |
| 2025-05-22 | 111.00 | 120.00 | 111.00 | 115.00 | 2.1M |
| 2025-05-21 | 117.00 | 117.00 | 113.00 | 113.00 | 1.0M |
| 2025-05-20 | 115.00 | 117.00 | 112.00 | 114.00 | 0.8M |
| 2025-05-19 | 111.00 | 114.00 | 108.00 | 114.00 | 1.3M |
| 2025-05-16 | 111.00 | 113.00 | 106.00 | 110.00 | 1.8M |
| 2025-05-15 | 114.00 | 117.00 | 113.00 | 116.00 | 1.3M |
| 2025-05-14 | 109.00 | 115.00 | 107.00 | 113.00 | 1.2M |
| 2025-05-13 | 111.00 | 111.00 | 109.00 | 109.00 | 0.8M |
| 2025-05-12 | 109.00 | 110.00 | 106.00 | 110.00 | 1.1M |
| 2025-05-09 | 107.00 | 110.00 | 107.00 | 108.00 | 1.0M |
| 2025-05-08 | 109.00 | 110.00 | 105.00 | 107.00 | 1.9M |
| 2025-05-07 | 113.00 | 121.00 | 106.00 | 111.00 | 7.4M |
| 2025-05-02 | 112.00 | 114.00 | 111.00 | 113.00 | 0.5M |
| 2025-05-01 | 115.00 | 116.00 | 112.00 | 112.00 | 0.7M |
| 2025-04-30 | 118.00 | 118.00 | 114.00 | 115.00 | 1.0M |
| 2025-04-28 | 123.00 | 124.00 | 117.00 | 118.00 | 2.1M |
| 2025-04-25 | 121.00 | 125.00 | 121.00 | 125.00 | 0.9M |
| 2025-04-24 | 122.00 | 122.00 | 119.00 | 121.00 | 0.5M |
| 2025-04-23 | 124.00 | 125.00 | 120.00 | 122.00 | 0.7M |
| 2025-04-22 | 122.00 | 123.00 | 120.00 | 121.00 | 0.6M |
| 2025-04-21 | 123.00 | 124.00 | 120.00 | 123.00 | 0.7M |
| 2025-04-18 | 121.00 | 124.00 | 121.00 | 122.00 | 0.6M |
| 2025-04-17 | 118.00 | 122.00 | 118.00 | 121.00 | 0.6M |
| 2025-04-16 | 121.00 | 121.00 | 118.00 | 119.00 | 1.4M |
| 2025-04-15 | 120.00 | 122.00 | 119.00 | 120.00 | 0.6M |
| 2025-04-14 | 121.00 | 122.00 | 118.00 | 119.00 | 0.4M |
| 2025-04-11 | 117.00 | 119.00 | 114.00 | 118.00 | 1.2M |
| 2025-04-10 | 123.00 | 123.00 | 118.00 | 120.00 | 1.6M |
| 2025-04-09 | 116.00 | 117.00 | 108.00 | 114.00 | 1.7M |
| 2025-04-08 | 113.00 | 123.00 | 112.00 | 121.00 | 1.4M |
| 2025-04-07 | 111.00 | 117.00 | 107.00 | 108.00 | 2.4M |
| 2025-04-04 | 130.00 | 132.00 | 121.00 | 126.00 | 1.6M |
| 2025-04-03 | 130.00 | 134.00 | 127.00 | 134.00 | 1.1M |
| 2025-04-02 | 136.00 | 139.00 | 132.00 | 135.00 | 1.6M |
| 2025-04-01 | 143.00 | 144.00 | 136.00 | 137.00 | 1.0M |
| 2025-03-31 | 145.00 | 156.00 | 136.00 | 141.00 | 4.9M |
| 2025-03-28 | 152.00 | 154.00 | 148.00 | 149.00 | 1.0M |
| 2025-03-27 | 146.00 | 150.00 | 146.00 | 150.00 | 0.5M |
| 2025-03-26 | 148.00 | 151.00 | 148.00 | 150.00 | 0.8M |
| 2025-03-25 | 146.00 | 149.00 | 144.00 | 149.00 | 0.6M |
| 2025-03-24 | 147.00 | 147.00 | 144.00 | 146.00 | 0.4M |
| 2025-03-21 | 145.00 | 147.00 | 144.00 | 147.00 | 0.4M |
| 2025-03-19 | 144.00 | 146.00 | 143.00 | 143.00 | 0.5M |
| 2025-03-18 | 144.00 | 146.00 | 142.00 | 144.00 | 0.3M |
| 2025-03-17 | 143.00 | 144.00 | 142.00 | 143.00 | 0.2M |
| 2025-03-14 | 141.00 | 145.00 | 141.00 | 142.00 | 0.5M |
| 2025-03-13 | 145.00 | 145.00 | 143.00 | 144.00 | 0.3M |
| 2025-03-12 | 141.00 | 145.00 | 140.00 | 144.00 | 0.6M |
| 2025-03-11 | 137.00 | 141.00 | 136.00 | 141.00 | 0.8M |
| 2025-03-10 | 140.00 | 141.00 | 138.00 | 140.00 | 0.5M |
| 2025-03-07 | 143.00 | 144.00 | 139.00 | 140.00 | 0.8M |
| 2025-03-06 | 142.00 | 145.00 | 142.00 | 145.00 | 0.5M |
| 2025-03-05 | 141.00 | 143.00 | 140.00 | 141.00 | 0.4M |
| 2025-03-04 | 139.00 | 143.00 | 137.00 | 142.00 | 0.7M |
| 2025-03-03 | 147.00 | 153.00 | 140.00 | 140.00 | 1.2M |
| 2025-02-28 | 147.00 | 149.00 | 144.00 | 144.00 | 0.5M |
| 2025-02-27 | 148.00 | 151.00 | 147.00 | 149.00 | 0.4M |
| 2025-02-26 | 155.00 | 156.00 | 146.00 | 148.00 | 1.1M |
| 2025-02-25 | 157.00 | 159.00 | 156.00 | 157.00 | 0.3M |
| 2025-02-21 | 157.00 | 160.00 | 156.00 | 159.00 | 0.5M |
| 2025-02-20 | 159.00 | 165.00 | 157.00 | 159.00 | 0.9M |
| 2025-02-19 | 163.00 | 165.00 | 159.00 | 161.00 | 0.9M |
| 2025-02-18 | 160.00 | 161.00 | 157.00 | 159.00 | 0.6M |
| 2025-02-17 | 161.00 | 165.00 | 158.00 | 159.00 | 1.2M |
| 2025-02-14 | 156.00 | 163.00 | 152.00 | 160.00 | 1.5M |
| 2025-02-13 | 156.00 | 160.00 | 153.00 | 160.00 | 1.0M |
| 2025-02-12 | 158.00 | 159.00 | 154.00 | 156.00 | 1.0M |
| 2025-02-10 | 153.00 | 158.00 | 153.00 | 158.00 | 0.7M |
| 2025-02-07 | 155.00 | 156.00 | 153.00 | 156.00 | 0.5M |
| 2025-02-06 | 151.00 | 157.00 | 151.00 | 156.00 | 0.7M |
| 2025-02-05 | 153.00 | 156.00 | 150.00 | 152.00 | 1.0M |
| 2025-02-04 | 147.00 | 156.00 | 147.00 | 151.00 | 1.3M |
| 2025-02-03 | 146.00 | 148.00 | 143.00 | 148.00 | 0.6M |
| 2025-01-31 | 155.00 | 156.00 | 146.00 | 147.00 | 1.4M |
| 2025-01-30 | 154.00 | 158.00 | 154.00 | 158.00 | 0.4M |
| 2025-01-29 | 161.00 | 161.00 | 154.00 | 154.00 | 1.1M |
| 2025-01-28 | 156.00 | 163.00 | 154.00 | 162.00 | 0.9M |
| 2025-01-27 | 151.00 | 158.00 | 151.00 | 155.00 | 1.0M |
| 2025-01-24 | 146.00 | 152.00 | 145.00 | 152.00 | 1.1M |
| 2025-01-23 | 142.00 | 146.00 | 141.00 | 144.00 | 0.5M |
| 2025-01-22 | 143.00 | 144.00 | 141.00 | 142.00 | 0.5M |
| 2025-01-21 | 142.00 | 142.00 | 137.00 | 142.00 | 0.5M |
| 2025-01-20 | 136.00 | 143.00 | 136.00 | 140.00 | 0.9M |
| 2025-01-17 | 133.00 | 140.00 | 133.00 | 134.00 | 1.3M |
| 2025-01-16 | 138.00 | 138.00 | 135.00 | 135.00 | 0.5M |
| 2025-01-15 | 139.00 | 141.00 | 136.00 | 137.00 | 0.6M |
| 2025-01-14 | 140.00 | 140.00 | 135.00 | 137.00 | 1.6M |
| 2025-01-10 | 140.00 | 143.00 | 139.00 | 141.00 | 0.9M |
| 2025-01-09 | 151.00 | 152.00 | 136.00 | 139.00 | 4.8M |
| 2025-01-08 | 167.00 | 169.00 | 165.00 | 168.00 | 0.5M |
| 2025-01-07 | 170.00 | 170.00 | 165.00 | 168.00 | 0.8M |
| 2025-01-06 | 174.00 | 175.00 | 168.00 | 168.00 | 0.7M |