105.04
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 99.61 | 100.81 | 97.98 | 100.81 | 3,278.1K |
| 09:35 | 100.60 | 100.75 | 99.18 | 99.18 | 1,769.6K |
| 09:40 | 99.32 | 100.85 | 99.32 | 100.40 | 1,487.4K |
| 09:45 | 100.40 | 102.17 | 99.86 | 101.38 | 2,528.0K |
| 09:50 | 101.40 | 102.02 | 100.61 | 101.52 | 1,387.4K |
| 09:55 | 101.40 | 101.59 | 100.26 | 101.17 | 899.7K |
| 10:00 | 101.01 | 102.00 | 100.77 | 101.14 | 1,110.0K |
| 10:05 | 101.15 | 101.40 | 100.34 | 100.56 | 754.8K |
| 10:10 | 100.60 | 100.60 | 99.40 | 99.72 | 802.7K |
| 10:15 | 99.68 | 99.73 | 99.12 | 99.56 | 497.2K |
| 10:20 | 99.50 | 100.49 | 99.22 | 100.30 | 421.6K |
| 10:25 | 100.48 | 101.99 | 100.33 | 101.97 | 643.9K |
| 10:30 | 101.92 | 106.00 | 101.43 | 106.00 | 3,362.3K |
| 10:35 | 105.80 | 105.80 | 103.43 | 103.92 | 2,369.2K |
| 10:40 | 103.99 | 105.50 | 103.92 | 105.49 | 1,186.3K |
| 10:45 | 105.50 | 107.57 | 105.50 | 106.01 | 2,338.6K |
| 10:50 | 106.08 | 107.55 | 105.50 | 105.60 | 1,054.7K |
| 10:55 | 105.80 | 106.66 | 104.80 | 106.60 | 652.8K |
| 11:00 | 106.60 | 107.12 | 105.78 | 106.09 | 534.8K |
| 11:05 | 105.97 | 106.48 | 105.65 | 106.44 | 344.5K |
| 11:10 | 106.30 | 106.60 | 104.70 | 104.84 | 452.0K |
| 11:15 | 104.85 | 105.58 | 104.11 | 104.11 | 365.0K |
| 11:20 | 104.12 | 104.42 | 104.00 | 104.04 | 330.3K |
| 11:25 | 104.03 | 105.13 | 104.00 | 104.73 | 266.4K |
| 11:30 | 104.73 | 104.73 | 104.73 | 104.73 | 0.1K |
| 13:00 | 104.62 | 104.74 | 103.58 | 103.58 | 441.3K |
| 13:05 | 103.58 | 103.76 | 102.88 | 103.32 | 417.2K |
| 13:10 | 103.31 | 105.00 | 103.31 | 104.50 | 428.4K |
| 13:15 | 104.50 | 104.67 | 103.83 | 104.00 | 202.2K |
| 13:20 | 104.00 | 104.21 | 103.31 | 103.33 | 254.1K |
| 13:25 | 103.32 | 104.57 | 103.32 | 104.50 | 170.4K |
| 13:30 | 104.50 | 104.50 | 103.41 | 103.48 | 266.8K |
| 13:35 | 103.48 | 103.48 | 102.90 | 103.16 | 331.5K |
| 13:40 | 103.16 | 103.19 | 102.87 | 103.13 | 214.4K |
| 13:45 | 103.12 | 105.24 | 102.81 | 105.24 | 447.2K |
| 13:50 | 105.30 | 105.34 | 103.50 | 104.00 | 322.0K |
| 13:55 | 104.02 | 104.79 | 103.45 | 103.75 | 254.9K |
| 14:00 | 103.79 | 106.70 | 103.63 | 106.70 | 775.8K |
| 14:05 | 106.70 | 106.99 | 105.52 | 105.92 | 736.6K |
| 14:10 | 105.52 | 105.87 | 104.60 | 104.99 | 424.5K |
| 14:15 | 104.83 | 106.03 | 104.58 | 105.77 | 454.1K |
| 14:20 | 105.78 | 105.78 | 104.59 | 104.86 | 310.2K |
| 14:25 | 104.88 | 105.13 | 104.02 | 104.88 | 493.1K |
| 14:30 | 105.00 | 105.10 | 103.83 | 104.00 | 509.1K |
| 14:35 | 103.97 | 105.00 | 103.97 | 104.16 | 447.3K |
| 14:40 | 104.17 | 105.36 | 104.15 | 105.36 | 583.8K |
| 14:45 | 105.37 | 105.98 | 104.82 | 105.50 | 620.6K |
| 14:50 | 105.48 | 105.57 | 104.66 | 104.73 | 852.2K |
| 14:55 | 104.71 | 105.50 | 104.71 | 105.13 | 693.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 99.75 | 107.77 | 97.91 | 105.04 | 40.0M |
| 2025-09-25 | 100.00 | 103.23 | 96.22 | 100.10 | 45.9M |
| 2025-09-24 | 83.27 | 98.82 | 82.78 | 98.82 | 40.4M |
| 2025-09-23 | 82.20 | 82.40 | 78.70 | 82.35 | 15.3M |
| 2025-09-22 | 80.93 | 81.88 | 80.03 | 81.18 | 14.1M |
| 2025-09-19 | 80.20 | 82.25 | 79.11 | 79.37 | 12.9M |
| 2025-09-18 | 80.39 | 83.18 | 79.01 | 80.16 | 19.2M |
| 2025-09-17 | 77.70 | 80.88 | 77.21 | 80.38 | 15.2M |
| 2025-09-16 | 77.74 | 78.20 | 76.67 | 77.70 | 8.8M |
| 2025-09-15 | 80.15 | 80.68 | 77.60 | 77.71 | 11.1M |
| 2025-09-12 | 76.05 | 81.62 | 75.63 | 79.06 | 19.3M |
| 2025-09-11 | 73.70 | 76.10 | 72.90 | 75.99 | 10.7M |
| 2025-09-10 | 73.84 | 75.21 | 73.57 | 73.70 | 6.1M |
| 2025-09-09 | 75.16 | 75.47 | 73.39 | 73.79 | 6.5M |
| 2025-09-08 | 75.70 | 76.09 | 74.47 | 75.53 | 8.0M |
| 2025-09-05 | 73.92 | 75.75 | 73.65 | 75.53 | 8.5M |
| 2025-09-04 | 77.30 | 77.96 | 72.51 | 73.69 | 14.8M |
| 2025-09-03 | 78.08 | 80.28 | 77.08 | 77.41 | 12.0M |
| 2025-09-02 | 81.01 | 81.96 | 77.00 | 77.55 | 16.0M |
| 2025-09-01 | 81.84 | 82.76 | 79.88 | 81.27 | 13.1M |
| 2025-08-29 | 82.92 | 83.10 | 79.82 | 80.99 | 14.3M |
| 2025-08-28 | 79.90 | 82.33 | 79.57 | 82.32 | 18.0M |
| 2025-08-27 | 79.21 | 84.20 | 78.77 | 79.95 | 21.8M |
| 2025-08-26 | 79.77 | 80.35 | 78.62 | 79.10 | 15.2M |
| 2025-08-25 | 82.80 | 83.80 | 79.04 | 80.73 | 20.8M |
| 2025-08-22 | 81.30 | 83.15 | 80.51 | 82.03 | 17.9M |
| 2025-08-21 | 81.43 | 81.88 | 79.58 | 80.41 | 14.6M |
| 2025-08-20 | 76.70 | 82.18 | 76.60 | 81.42 | 20.3M |
| 2025-08-19 | 78.50 | 78.50 | 76.66 | 76.86 | 13.1M |
| 2025-08-18 | 74.50 | 80.00 | 73.85 | 78.81 | 24.4M |
| 2025-08-15 | 72.12 | 73.92 | 72.10 | 73.80 | 12.3M |
| 2025-08-14 | 73.69 | 75.39 | 72.31 | 72.70 | 17.4M |
| 2025-08-13 | 70.38 | 73.76 | 70.34 | 72.27 | 15.1M |
| 2025-08-12 | 69.67 | 70.80 | 69.31 | 70.42 | 7.5M |
| 2025-08-11 | 68.83 | 70.05 | 68.81 | 69.75 | 5.7M |
| 2025-08-08 | 69.90 | 69.95 | 68.71 | 68.84 | 6.8M |
| 2025-08-07 | 70.27 | 70.84 | 69.70 | 69.97 | 7.1M |
| 2025-08-06 | 69.69 | 70.33 | 69.30 | 70.27 | 5.4M |
| 2025-08-05 | 69.14 | 70.29 | 68.95 | 69.78 | 5.5M |
| 2025-08-04 | 68.52 | 69.36 | 68.26 | 69.08 | 4.8M |
| 2025-08-01 | 69.22 | 69.56 | 68.53 | 68.93 | 5.5M |
| 2025-07-31 | 70.23 | 70.84 | 69.08 | 69.30 | 7.2M |
| 2025-07-30 | 71.43 | 71.96 | 69.90 | 70.22 | 7.9M |
| 2025-07-29 | 71.00 | 71.79 | 70.76 | 71.43 | 6.3M |
| 2025-07-28 | 71.00 | 72.20 | 70.23 | 71.37 | 8.0M |
| 2025-07-25 | 70.67 | 71.16 | 70.05 | 70.98 | 6.6M |
| 2025-07-24 | 69.39 | 70.99 | 69.11 | 70.74 | 9.4M |
| 2025-07-23 | 69.24 | 69.88 | 69.03 | 69.31 | 6.2M |
| 2025-07-22 | 69.30 | 69.74 | 69.03 | 69.35 | 6.1M |
| 2025-07-21 | 69.26 | 69.58 | 69.02 | 69.32 | 5.8M |
| 2025-07-18 | 69.21 | 69.63 | 68.75 | 69.49 | 6.2M |
| 2025-07-17 | 68.41 | 69.21 | 68.20 | 69.20 | 6.5M |
| 2025-07-16 | 69.00 | 69.00 | 67.70 | 68.56 | 10.4M |
| 2025-07-15 | 69.91 | 70.25 | 69.46 | 69.70 | 6.6M |
| 2025-07-14 | 69.87 | 70.12 | 69.39 | 69.91 | 5.8M |
| 2025-07-11 | 71.00 | 71.36 | 68.00 | 69.87 | 13.7M |
| 2025-07-10 | 73.01 | 73.45 | 72.45 | 72.98 | 3.3M |
| 2025-07-09 | 73.80 | 74.28 | 72.99 | 73.23 | 4.5M |
| 2025-07-08 | 71.99 | 74.44 | 71.99 | 73.95 | 7.7M |
| 2025-07-07 | 72.10 | 72.55 | 71.75 | 71.90 | 3.1M |
| 2025-07-04 | 73.37 | 73.55 | 71.97 | 72.13 | 5.7M |
| 2025-07-03 | 73.75 | 73.86 | 73.00 | 73.60 | 3.6M |
| 2025-07-02 | 74.80 | 74.81 | 73.30 | 73.62 | 5.1M |
| 2025-07-01 | 74.19 | 75.50 | 73.98 | 74.77 | 6.8M |
| 2025-06-30 | 73.58 | 74.49 | 73.41 | 74.10 | 6.0M |
| 2025-06-27 | 73.56 | 74.08 | 73.05 | 73.19 | 4.4M |
| 2025-06-26 | 74.22 | 74.55 | 73.10 | 73.10 | 5.3M |
| 2025-06-25 | 73.30 | 74.68 | 73.11 | 74.38 | 7.2M |
| 2025-06-24 | 72.19 | 73.19 | 71.50 | 72.96 | 5.6M |
| 2025-06-23 | 70.62 | 72.22 | 69.88 | 71.99 | 5.9M |
| 2025-06-20 | 71.17 | 72.25 | 71.03 | 71.09 | 4.5M |
| 2025-06-19 | 71.57 | 72.36 | 70.94 | 71.00 | 4.5M |
| 2025-06-18 | 71.12 | 72.22 | 70.90 | 71.68 | 3.9M |
| 2025-06-17 | 71.80 | 71.80 | 70.88 | 71.55 | 3.1M |
| 2025-06-16 | 71.51 | 72.36 | 71.11 | 71.34 | 4.3M |
| 2025-06-13 | 72.23 | 73.36 | 71.72 | 71.79 | 5.2M |
| 2025-06-12 | 72.80 | 73.39 | 72.25 | 72.49 | 4.0M |
| 2025-06-11 | 73.25 | 74.10 | 72.79 | 72.81 | 4.0M |
| 2025-06-10 | 75.17 | 75.17 | 72.64 | 73.26 | 4.8M |
| 2025-06-09 | 74.49 | 75.50 | 73.70 | 75.05 | 4.5M |
| 2025-06-06 | 74.50 | 75.84 | 74.05 | 74.62 | 5.3M |
| 2025-06-05 | 73.30 | 74.40 | 73.12 | 74.29 | 4.2M |
| 2025-06-04 | 73.14 | 73.60 | 73.03 | 73.29 | 2.3M |
| 2025-06-03 | 71.26 | 73.99 | 71.05 | 73.23 | 5.4M |
| 2025-05-30 | 72.43 | 73.47 | 70.99 | 71.58 | 4.8M |
| 2025-05-29 | 72.00 | 73.20 | 71.91 | 72.87 | 2.9M |
| 2025-05-28 | 73.50 | 73.79 | 71.73 | 71.90 | 4.1M |
| 2025-05-27 | 73.40 | 74.50 | 73.07 | 73.61 | 3.0M |
| 2025-05-26 | 72.62 | 74.29 | 72.60 | 73.57 | 4.5M |
| 2025-05-23 | 74.02 | 74.40 | 72.42 | 72.50 | 5.4M |
| 2025-05-22 | 74.88 | 75.76 | 73.73 | 74.02 | 4.4M |
| 2025-05-21 | 74.92 | 75.54 | 73.53 | 75.29 | 5.0M |
| 2025-05-20 | 75.84 | 75.84 | 74.81 | 75.09 | 4.0M |
| 2025-05-19 | 75.61 | 76.25 | 74.56 | 75.84 | 5.5M |
| 2025-05-16 | 74.58 | 76.99 | 74.22 | 75.74 | 7.4M |
| 2025-05-15 | 74.87 | 76.26 | 74.51 | 74.78 | 5.7M |
| 2025-05-14 | 75.16 | 75.98 | 74.80 | 75.05 | 5.4M |
| 2025-05-13 | 77.00 | 77.05 | 74.88 | 74.96 | 6.6M |
| 2025-05-12 | 76.90 | 77.18 | 75.65 | 76.29 | 7.5M |
| 2025-05-09 | 77.77 | 78.28 | 75.88 | 76.17 | 7.8M |
| 2025-05-08 | 76.52 | 80.00 | 76.36 | 77.85 | 12.2M |
| 2025-05-07 | 78.27 | 79.15 | 76.05 | 76.73 | 11.3M |
| 2025-05-06 | 74.69 | 77.77 | 74.67 | 77.65 | 13.0M |
| 2025-04-30 | 73.24 | 74.78 | 72.64 | 74.40 | 7.5M |
| 2025-04-29 | 73.39 | 73.88 | 72.67 | 72.99 | 5.0M |
| 2025-04-28 | 72.72 | 74.28 | 72.65 | 73.42 | 6.6M |
| 2025-04-25 | 73.17 | 73.69 | 71.20 | 73.14 | 8.3M |
| 2025-04-24 | 74.00 | 74.10 | 72.30 | 73.18 | 9.9M |
| 2025-04-23 | 70.50 | 75.70 | 69.97 | 74.75 | 13.2M |
| 2025-04-22 | 70.04 | 70.98 | 69.53 | 70.25 | 5.6M |
| 2025-04-21 | 70.00 | 70.48 | 69.70 | 70.42 | 4.7M |
| 2025-04-18 | 71.50 | 71.80 | 69.62 | 69.79 | 5.3M |
| 2025-04-17 | 70.88 | 73.15 | 70.70 | 71.20 | 5.2M |
| 2025-04-16 | 74.01 | 74.60 | 70.88 | 71.65 | 10.9M |
| 2025-04-15 | 75.16 | 76.76 | 74.26 | 76.07 | 12.4M |
| 2025-04-14 | 74.15 | 74.20 | 71.88 | 72.99 | 7.2M |
| 2025-04-11 | 69.75 | 74.20 | 69.28 | 72.54 | 11.6M |
| 2025-04-10 | 70.67 | 72.28 | 69.51 | 70.33 | 7.4M |
| 2025-04-09 | 65.80 | 70.32 | 64.58 | 68.71 | 8.0M |
| 2025-04-08 | 68.00 | 70.23 | 65.80 | 67.28 | 7.6M |
| 2025-04-07 | 70.12 | 72.50 | 63.58 | 66.80 | 11.0M |
| 2025-04-03 | 73.05 | 74.80 | 71.29 | 73.46 | 7.4M |
| 2025-04-02 | 74.81 | 76.23 | 73.62 | 74.01 | 5.1M |
| 2025-04-01 | 73.87 | 75.75 | 73.70 | 74.80 | 7.7M |
| 2025-03-31 | 73.08 | 75.88 | 72.52 | 74.95 | 9.6M |
| 2025-03-28 | 74.55 | 76.76 | 72.80 | 73.14 | 11.2M |
| 2025-03-27 | 69.82 | 73.95 | 69.70 | 72.87 | 8.4M |
| 2025-03-26 | 70.29 | 70.78 | 69.89 | 69.89 | 2.4M |
| 2025-03-25 | 71.16 | 71.25 | 69.84 | 70.36 | 3.0M |
| 2025-03-24 | 70.22 | 72.00 | 69.54 | 71.12 | 5.2M |
| 2025-03-21 | 70.71 | 70.93 | 69.61 | 70.20 | 4.3M |
| 2025-03-20 | 71.10 | 71.47 | 70.65 | 70.90 | 3.5M |
| 2025-03-19 | 72.86 | 73.46 | 70.97 | 71.08 | 5.6M |
| 2025-03-18 | 73.10 | 74.40 | 73.00 | 73.15 | 3.6M |
| 2025-03-17 | 73.10 | 73.72 | 72.48 | 72.88 | 3.5M |
| 2025-03-14 | 71.95 | 73.46 | 71.80 | 73.00 | 4.6M |
| 2025-03-13 | 74.44 | 74.44 | 71.50 | 72.07 | 6.5M |
| 2025-03-12 | 75.70 | 76.29 | 74.28 | 74.30 | 5.2M |
| 2025-03-11 | 74.80 | 76.58 | 74.49 | 75.45 | 4.4M |
| 2025-03-10 | 75.57 | 77.88 | 75.51 | 75.81 | 6.2M |
| 2025-03-07 | 76.38 | 76.73 | 74.60 | 75.18 | 6.2M |
| 2025-03-06 | 76.50 | 77.90 | 75.94 | 76.91 | 8.5M |
| 2025-03-05 | 76.11 | 77.11 | 74.85 | 75.81 | 5.9M |
| 2025-03-04 | 73.50 | 77.83 | 73.39 | 76.37 | 8.9M |
| 2025-03-03 | 75.18 | 76.50 | 73.27 | 74.30 | 6.8M |
| 2025-02-28 | 79.10 | 79.80 | 74.21 | 74.64 | 10.1M |
| 2025-02-27 | 79.00 | 80.21 | 77.45 | 80.04 | 12.0M |
| 2025-02-26 | 75.67 | 79.50 | 75.66 | 78.88 | 13.8M |
| 2025-02-25 | 75.32 | 77.77 | 74.48 | 75.65 | 8.9M |
| 2025-02-24 | 75.21 | 77.88 | 74.06 | 76.49 | 12.4M |
| 2025-02-21 | 71.77 | 74.75 | 71.75 | 74.55 | 11.7M |
| 2025-02-20 | 72.37 | 72.40 | 71.12 | 71.96 | 7.3M |
| 2025-02-19 | 69.58 | 72.50 | 69.58 | 72.47 | 12.3M |
| 2025-02-18 | 68.50 | 72.28 | 68.10 | 69.57 | 13.4M |
| 2025-02-17 | 68.45 | 69.16 | 67.15 | 68.57 | 7.0M |
| 2025-02-14 | 68.69 | 69.00 | 67.80 | 68.16 | 5.6M |
| 2025-02-13 | 71.51 | 71.58 | 68.88 | 69.00 | 7.1M |
| 2025-02-12 | 69.45 | 71.71 | 69.45 | 71.71 | 6.8M |
| 2025-02-11 | 71.27 | 71.28 | 69.32 | 69.44 | 6.1M |
| 2025-02-10 | 72.12 | 72.29 | 70.30 | 71.26 | 7.1M |
| 2025-02-07 | 72.21 | 73.83 | 71.33 | 72.12 | 8.0M |
| 2025-02-06 | 70.25 | 73.00 | 69.80 | 72.28 | 5.9M |
| 2025-02-05 | 71.48 | 71.89 | 70.44 | 70.53 | 4.3M |
| 2025-01-27 | 71.01 | 71.46 | 70.00 | 70.29 | 4.0M |
| 2025-01-24 | 70.40 | 71.40 | 70.03 | 70.99 | 4.0M |
| 2025-01-23 | 72.41 | 73.60 | 70.66 | 70.66 | 5.3M |
| 2025-01-22 | 71.87 | 72.87 | 71.41 | 71.92 | 4.8M |
| 2025-01-21 | 70.60 | 72.50 | 70.34 | 72.30 | 6.2M |
| 2025-01-20 | 70.88 | 71.10 | 69.25 | 70.02 | 4.7M |
| 2025-01-17 | 67.79 | 69.97 | 67.46 | 69.64 | 6.1M |
| 2025-01-16 | 69.50 | 70.30 | 67.67 | 68.13 | 4.9M |
| 2025-01-15 | 68.99 | 69.43 | 68.24 | 69.13 | 3.6M |
| 2025-01-14 | 67.43 | 69.70 | 66.51 | 69.45 | 6.8M |
| 2025-01-13 | 66.13 | 68.10 | 65.81 | 67.05 | 4.1M |
| 2025-01-10 | 66.70 | 69.30 | 66.02 | 66.69 | 7.4M |
| 2025-01-09 | 65.91 | 67.55 | 65.60 | 66.22 | 4.2M |
| 2025-01-08 | 66.00 | 67.16 | 64.01 | 65.94 | 6.0M |
| 2025-01-07 | 63.95 | 66.80 | 63.95 | 66.51 | 5.7M |
| 2025-01-06 | 63.76 | 65.12 | 63.30 | 63.90 | 4.1M |
| 2025-01-03 | 65.82 | 66.43 | 63.60 | 63.77 | 6.1M |
| 2025-01-02 | 67.26 | 68.25 | 64.82 | 65.35 | 7.7M |