214.85
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 206.90 | 206.90 | 206.90 | 206.90 | 1.0K |
| 09:15 | 208.01 | 208.01 | 206.52 | 206.52 | 13.8K |
| 09:16 | 206.38 | 206.38 | 205.90 | 206.18 | 11.1K |
| 09:17 | 206.44 | 207.00 | 206.44 | 206.67 | 4.5K |
| 09:18 | 207.08 | 207.40 | 207.08 | 207.34 | 4.8K |
| 09:19 | 207.00 | 207.06 | 206.91 | 207.02 | 6.2K |
| 09:20 | 207.00 | 207.00 | 206.40 | 206.40 | 4.0K |
| 09:21 | 206.66 | 206.81 | 206.62 | 206.69 | 3.2K |
| 09:22 | 207.25 | 207.25 | 206.81 | 206.96 | 1.3K |
| 09:23 | 206.96 | 207.35 | 206.82 | 207.35 | 2.9K |
| 09:24 | 207.24 | 207.24 | 207.00 | 207.00 | 1.4K |
| 09:25 | 207.03 | 207.56 | 207.03 | 207.18 | 2.5K |
| 09:26 | 206.85 | 207.05 | 206.85 | 207.03 | 1.4K |
| 09:27 | 207.00 | 207.10 | 206.89 | 207.01 | 1.6K |
| 09:28 | 206.99 | 207.50 | 206.99 | 207.50 | 0.5K |
| 09:29 | 207.64 | 207.77 | 207.64 | 207.77 | 0.3K |
| 09:30 | 207.94 | 207.94 | 207.80 | 207.80 | 1.0K |
| 09:31 | 207.88 | 207.89 | 207.69 | 207.69 | 1.1K |
| 09:32 | 207.50 | 207.50 | 207.24 | 207.24 | 1.5K |
| 09:33 | 207.55 | 207.56 | 207.55 | 207.56 | 0.4K |
| 09:34 | 207.71 | 207.71 | 207.71 | 207.71 | 0.0K |
| 09:35 | 207.58 | 207.61 | 207.40 | 207.56 | 0.8K |
| 09:36 | 207.79 | 207.79 | 207.79 | 207.79 | 0.0K |
| 09:37 | 208.30 | 208.33 | 208.09 | 208.33 | 3.4K |
| 09:38 | 208.75 | 208.75 | 208.34 | 208.45 | 5.4K |
| 09:39 | 208.28 | 208.28 | 208.00 | 208.22 | 6.7K |
| 09:40 | 208.37 | 208.38 | 208.37 | 208.38 | 0.2K |
| 09:41 | 208.15 | 208.15 | 208.15 | 208.15 | 0.2K |
| 09:42 | 208.15 | 208.35 | 208.15 | 208.35 | 0.1K |
| 09:43 | 207.96 | 208.15 | 207.96 | 208.15 | 1.2K |
| 09:44 | 208.20 | 208.20 | 207.91 | 207.91 | 0.7K |
| 09:45 | 208.09 | 208.13 | 207.91 | 207.91 | 1.6K |
| 09:46 | 208.08 | 208.08 | 207.80 | 207.80 | 1.9K |
| 09:47 | 207.80 | 207.80 | 207.65 | 207.67 | 0.2K |
| 09:48 | 207.61 | 207.80 | 207.61 | 207.80 | 0.9K |
| 09:49 | 207.80 | 207.81 | 207.70 | 207.81 | 0.6K |
| 09:50 | 207.93 | 207.93 | 207.50 | 207.50 | 0.5K |
| 09:51 | 207.50 | 207.61 | 207.50 | 207.50 | 0.1K |
| 09:52 | 207.45 | 207.45 | 207.45 | 207.45 | 0.4K |
| 09:53 | 207.35 | 207.35 | 207.09 | 207.09 | 0.8K |
| 09:54 | 207.10 | 207.24 | 207.10 | 207.24 | 0.0K |
| 09:55 | 207.45 | 207.50 | 207.45 | 207.50 | 0.4K |
| 09:56 | 207.45 | 207.45 | 207.45 | 207.45 | 0.7K |
| 09:57 | 207.45 | 207.45 | 207.45 | 207.45 | 0.8K |
| 09:58 | 207.37 | 207.37 | 207.08 | 207.08 | 1.5K |
| 09:59 | 207.21 | 207.21 | 207.08 | 207.08 | 0.1K |
| 10:00 | 207.19 | 207.19 | 207.04 | 207.19 | 0.2K |
| 10:01 | 207.50 | 207.57 | 207.38 | 207.54 | 2.2K |
| 10:02 | 207.68 | 207.68 | 207.68 | 207.68 | 0.3K |
| 10:03 | 207.20 | 207.20 | 207.04 | 207.04 | 2.8K |
| 10:04 | 207.19 | 207.19 | 207.00 | 207.13 | 0.6K |
| 10:05 | 207.00 | 207.00 | 206.78 | 206.78 | 8.0K |
| 10:06 | 206.90 | 207.10 | 206.90 | 207.10 | 2.8K |
| 10:07 | 206.86 | 206.96 | 206.79 | 206.83 | 3.4K |
| 10:08 | 207.10 | 207.10 | 207.01 | 207.01 | 1.1K |
| 10:09 | 207.14 | 207.31 | 207.04 | 207.04 | 1.0K |
| 10:10 | 207.04 | 207.04 | 206.81 | 206.81 | 3.0K |
| 10:11 | 206.82 | 206.82 | 206.82 | 206.82 | 0.1K |
| 10:12 | 207.04 | 207.04 | 206.78 | 206.78 | 5.1K |
| 10:14 | 206.63 | 207.20 | 206.63 | 207.09 | 8.3K |
| 10:15 | 207.08 | 207.22 | 207.08 | 207.22 | 0.1K |
| 10:16 | 207.22 | 207.38 | 207.22 | 207.38 | 7.8K |
| 10:17 | 207.55 | 207.55 | 207.49 | 207.49 | 0.2K |
| 10:18 | 207.61 | 207.61 | 207.61 | 207.61 | 0.1K |
| 10:19 | 207.90 | 207.90 | 207.69 | 207.69 | 0.5K |
| 10:20 | 207.80 | 207.80 | 207.80 | 207.80 | 0.9K |
| 10:21 | 207.80 | 207.80 | 207.74 | 207.74 | 0.6K |
| 10:22 | 207.65 | 207.65 | 207.65 | 207.65 | 0.0K |
| 10:23 | 207.65 | 207.66 | 207.63 | 207.65 | 0.4K |
| 10:24 | 207.65 | 207.65 | 207.60 | 207.60 | 0.6K |
| 10:25 | 207.60 | 207.87 | 207.60 | 207.60 | 0.8K |
| 10:26 | 207.49 | 207.49 | 207.49 | 207.49 | 0.3K |
| 10:27 | 207.25 | 207.25 | 207.25 | 207.25 | 0.0K |
| 10:28 | 207.25 | 207.25 | 207.06 | 207.06 | 0.1K |
| 10:29 | 207.25 | 207.25 | 207.25 | 207.25 | 0.1K |
| 10:30 | 207.09 | 207.48 | 207.09 | 207.48 | 0.4K |
| 10:31 | 207.48 | 207.51 | 207.48 | 207.51 | 0.0K |
| 10:32 | 207.43 | 207.43 | 207.43 | 207.43 | 0.0K |
| 10:33 | 207.57 | 207.57 | 207.42 | 207.52 | 0.3K |
| 10:34 | 207.52 | 207.52 | 207.00 | 207.00 | 3.8K |
| 10:35 | 207.08 | 207.28 | 207.08 | 207.28 | 0.1K |
| 10:36 | 207.38 | 207.53 | 207.28 | 207.28 | 0.8K |
| 10:37 | 207.10 | 207.28 | 207.10 | 207.28 | 0.0K |
| 10:38 | 207.28 | 207.32 | 207.26 | 207.32 | 0.1K |
| 10:39 | 207.32 | 207.50 | 207.31 | 207.38 | 5.6K |
| 10:40 | 207.37 | 207.40 | 207.37 | 207.40 | 0.1K |
| 10:41 | 207.39 | 207.49 | 207.39 | 207.49 | 0.2K |
| 10:42 | 207.47 | 207.47 | 207.10 | 207.29 | 0.3K |
| 10:43 | 207.27 | 207.28 | 207.23 | 207.23 | 0.1K |
| 10:44 | 207.34 | 207.80 | 207.34 | 207.80 | 1.3K |
| 10:45 | 207.61 | 207.80 | 207.61 | 207.76 | 0.3K |
| 10:46 | 207.58 | 207.72 | 207.07 | 207.07 | 4.8K |
| 10:47 | 207.15 | 207.15 | 207.15 | 207.15 | 0.5K |
| 10:48 | 207.07 | 207.07 | 206.85 | 206.93 | 2.4K |
| 10:50 | 206.95 | 206.95 | 206.88 | 206.88 | 0.0K |
| 10:51 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0K |
| 10:52 | 206.80 | 206.98 | 206.80 | 206.98 | 0.2K |
| 10:53 | 206.98 | 207.24 | 206.98 | 207.24 | 1.8K |
| 10:54 | 207.26 | 207.42 | 207.26 | 207.42 | 0.1K |
| 10:55 | 207.38 | 207.38 | 207.38 | 207.38 | 0.1K |
| 10:56 | 207.31 | 207.31 | 207.30 | 207.30 | 1.1K |
| 10:57 | 207.17 | 207.17 | 207.17 | 207.17 | 0.2K |
| 10:58 | 207.18 | 207.37 | 207.12 | 207.12 | 0.6K |
| 10:59 | 207.11 | 207.27 | 207.11 | 207.27 | 0.2K |
| 11:00 | 207.23 | 207.23 | 207.03 | 207.09 | 0.7K |
| 11:01 | 207.09 | 207.09 | 207.08 | 207.08 | 0.0K |
| 11:02 | 207.08 | 207.08 | 207.08 | 207.08 | 0.0K |
| 11:04 | 206.90 | 206.90 | 206.90 | 206.90 | 0.1K |
| 11:05 | 206.93 | 206.93 | 206.93 | 206.93 | 0.1K |
| 11:06 | 207.08 | 207.08 | 207.08 | 207.08 | 0.2K |
| 11:07 | 206.90 | 206.90 | 206.90 | 206.90 | 1.9K |
| 11:09 | 206.90 | 206.90 | 206.90 | 206.90 | 0.2K |
| 11:10 | 206.92 | 206.92 | 206.92 | 206.92 | 0.1K |
| 11:11 | 206.96 | 206.96 | 206.62 | 206.62 | 5.3K |
| 11:12 | 206.82 | 206.82 | 206.82 | 206.82 | 0.1K |
| 11:15 | 206.61 | 206.61 | 206.61 | 206.61 | 2.4K |
| 11:16 | 206.77 | 206.77 | 206.74 | 206.74 | 0.4K |
| 11:17 | 206.61 | 206.83 | 206.61 | 206.83 | 1.1K |
| 11:18 | 206.99 | 207.21 | 206.99 | 207.17 | 0.4K |
| 11:19 | 207.00 | 207.72 | 206.84 | 207.72 | 5.8K |
| 11:20 | 207.65 | 207.65 | 207.60 | 207.60 | 4.8K |
| 11:21 | 207.55 | 207.79 | 207.55 | 207.55 | 2.5K |
| 11:22 | 207.55 | 207.55 | 207.55 | 207.55 | 0.2K |
| 11:23 | 207.73 | 207.76 | 207.57 | 207.76 | 0.8K |
| 11:24 | 207.76 | 207.76 | 207.76 | 207.76 | 0.0K |
| 11:25 | 207.80 | 208.00 | 207.80 | 208.00 | 3.4K |
| 11:26 | 208.29 | 208.35 | 208.18 | 208.19 | 0.9K |
| 11:27 | 208.05 | 208.05 | 208.05 | 208.05 | 0.7K |
| 11:29 | 208.16 | 208.16 | 208.16 | 208.16 | 0.0K |
| 11:30 | 208.31 | 208.31 | 208.05 | 208.05 | 3.7K |
| 11:32 | 208.00 | 208.00 | 208.00 | 208.00 | 0.1K |
| 11:33 | 207.97 | 207.97 | 207.92 | 207.92 | 1.3K |
| 11:34 | 207.72 | 207.90 | 207.72 | 207.90 | 0.1K |
| 11:36 | 207.90 | 207.90 | 207.70 | 207.87 | 0.3K |
| 11:37 | 207.70 | 207.70 | 207.64 | 207.64 | 0.4K |
| 11:38 | 207.81 | 207.81 | 207.35 | 207.41 | 1.0K |
| 11:39 | 207.57 | 207.57 | 207.38 | 207.38 | 0.5K |
| 11:40 | 207.31 | 207.31 | 207.31 | 207.31 | 1.0K |
| 11:41 | 207.30 | 207.30 | 207.20 | 207.20 | 0.5K |
| 11:42 | 207.20 | 207.20 | 207.20 | 207.20 | 0.0K |
| 11:43 | 207.03 | 207.25 | 207.03 | 207.25 | 0.3K |
| 11:44 | 207.30 | 207.30 | 207.30 | 207.30 | 0.1K |
| 11:45 | 207.10 | 207.10 | 207.10 | 207.10 | 0.1K |
| 11:48 | 207.10 | 207.10 | 207.10 | 207.10 | 0.0K |
| 11:50 | 207.05 | 207.05 | 207.05 | 207.05 | 0.1K |
| 11:51 | 207.07 | 207.07 | 207.07 | 207.07 | 0.0K |
| 11:53 | 207.07 | 207.07 | 207.07 | 207.07 | 0.1K |
| 11:55 | 207.22 | 207.22 | 207.22 | 207.22 | 0.0K |
| 11:56 | 207.35 | 207.35 | 207.35 | 207.35 | 0.1K |
| 11:57 | 207.23 | 207.38 | 207.23 | 207.23 | 0.0K |
| 11:58 | 207.37 | 207.50 | 207.15 | 207.50 | 0.3K |
| 12:00 | 207.55 | 207.55 | 207.55 | 207.55 | 0.0K |
| 12:01 | 207.54 | 207.54 | 207.53 | 207.53 | 0.0K |
| 12:02 | 207.54 | 207.54 | 207.54 | 207.54 | 0.0K |
| 12:03 | 207.53 | 207.70 | 207.53 | 207.70 | 0.0K |
| 12:04 | 207.55 | 207.70 | 207.55 | 207.70 | 0.1K |
| 12:05 | 207.59 | 207.70 | 207.59 | 207.70 | 0.1K |
| 12:06 | 207.70 | 207.70 | 207.70 | 207.70 | 0.0K |
| 12:07 | 207.83 | 207.83 | 207.83 | 207.83 | 0.1K |
| 12:09 | 207.81 | 207.81 | 207.81 | 207.81 | 0.0K |
| 12:10 | 207.71 | 207.97 | 207.71 | 207.97 | 1.7K |
| 12:11 | 207.93 | 207.93 | 207.93 | 207.93 | 0.0K |
| 12:12 | 208.00 | 208.00 | 208.00 | 208.00 | 0.5K |
| 12:13 | 207.95 | 207.95 | 207.50 | 207.69 | 1.3K |
| 12:14 | 207.50 | 207.50 | 207.25 | 207.49 | 0.3K |
| 12:15 | 207.28 | 207.28 | 207.28 | 207.28 | 0.0K |
| 12:17 | 207.59 | 207.71 | 207.59 | 207.71 | 0.7K |
| 12:18 | 207.64 | 207.64 | 207.43 | 207.43 | 0.1K |
| 12:19 | 207.51 | 207.51 | 207.32 | 207.32 | 0.0K |
| 12:20 | 207.32 | 207.45 | 207.32 | 207.45 | 0.7K |
| 12:21 | 207.49 | 207.69 | 207.30 | 207.30 | 0.7K |
| 12:24 | 207.27 | 207.27 | 207.27 | 207.27 | 0.0K |
| 12:25 | 207.30 | 207.32 | 207.30 | 207.32 | 0.3K |
| 12:26 | 207.48 | 207.48 | 207.45 | 207.45 | 0.2K |
| 12:28 | 207.62 | 207.62 | 207.62 | 207.62 | 0.0K |
| 12:29 | 207.62 | 207.62 | 207.50 | 207.50 | 0.0K |
| 12:31 | 207.65 | 207.65 | 207.56 | 207.56 | 0.3K |
| 12:34 | 207.55 | 207.55 | 207.55 | 207.55 | 0.3K |
| 12:35 | 207.56 | 207.76 | 207.39 | 207.76 | 2.6K |
| 12:36 | 207.76 | 207.76 | 207.76 | 207.76 | 0.0K |
| 12:38 | 207.76 | 207.76 | 207.76 | 207.76 | 0.1K |
| 12:39 | 208.00 | 208.10 | 207.85 | 208.10 | 1.5K |
| 12:40 | 208.20 | 208.20 | 208.20 | 208.20 | 0.1K |
| 12:41 | 208.10 | 208.10 | 208.10 | 208.10 | 0.3K |
| 12:42 | 208.00 | 208.00 | 207.79 | 207.79 | 0.6K |
| 12:43 | 207.90 | 207.98 | 207.90 | 207.98 | 1.0K |
| 12:45 | 207.88 | 207.88 | 207.76 | 207.76 | 0.1K |
| 12:46 | 207.88 | 207.88 | 207.88 | 207.88 | 0.1K |
| 12:47 | 207.85 | 207.85 | 207.50 | 207.50 | 2.9K |
| 12:48 | 207.53 | 207.53 | 207.53 | 207.53 | 0.0K |
| 12:49 | 207.53 | 207.61 | 207.53 | 207.61 | 0.5K |
| 12:52 | 207.77 | 207.77 | 207.77 | 207.77 | 0.1K |
| 12:53 | 207.58 | 207.77 | 207.58 | 207.59 | 0.0K |
| 12:54 | 207.60 | 207.60 | 207.60 | 207.60 | 0.1K |
| 12:56 | 207.60 | 207.60 | 207.60 | 207.60 | 0.1K |
| 12:58 | 207.60 | 207.60 | 207.60 | 207.60 | 0.1K |
| 13:02 | 207.60 | 207.60 | 207.60 | 207.60 | 0.0K |
| 13:04 | 207.60 | 207.60 | 207.50 | 207.50 | 0.0K |
| 13:07 | 207.30 | 207.30 | 207.30 | 207.30 | 0.1K |
| 13:08 | 207.18 | 207.18 | 207.18 | 207.18 | 0.1K |
| 13:09 | 207.30 | 207.30 | 207.30 | 207.30 | 0.4K |
| 13:10 | 207.53 | 207.53 | 207.53 | 207.53 | 0.0K |
| 13:11 | 207.51 | 207.51 | 207.51 | 207.51 | 0.0K |
| 13:13 | 207.51 | 207.51 | 207.50 | 207.50 | 2.1K |
| 13:14 | 207.60 | 207.60 | 207.50 | 207.50 | 0.0K |
| 13:15 | 207.40 | 207.40 | 207.40 | 207.40 | 0.0K |
| 13:16 | 207.34 | 207.40 | 207.34 | 207.40 | 0.1K |
| 13:18 | 207.50 | 207.50 | 207.50 | 207.50 | 0.1K |
| 13:19 | 207.50 | 207.68 | 207.50 | 207.68 | 0.3K |
| 13:21 | 207.68 | 207.68 | 207.68 | 207.68 | 0.2K |
| 13:22 | 207.76 | 207.76 | 207.76 | 207.76 | 0.2K |
| 13:23 | 207.82 | 207.82 | 207.82 | 207.82 | 0.4K |
| 13:25 | 207.85 | 207.85 | 207.85 | 207.85 | 0.2K |
| 13:26 | 207.85 | 207.85 | 207.85 | 207.85 | 0.1K |
| 13:27 | 207.70 | 207.70 | 207.70 | 207.70 | 0.3K |
| 13:28 | 207.70 | 207.80 | 207.65 | 207.80 | 0.9K |
| 13:30 | 208.43 | 208.54 | 208.43 | 208.54 | 8.6K |
| 13:31 | 208.20 | 208.55 | 208.02 | 208.02 | 12.3K |
| 13:32 | 208.10 | 208.10 | 208.10 | 208.10 | 4.7K |
| 13:33 | 208.00 | 208.10 | 207.61 | 207.61 | 9.7K |
| 13:34 | 207.88 | 207.88 | 207.80 | 207.80 | 1.9K |
| 13:35 | 207.80 | 207.80 | 207.80 | 207.80 | 0.1K |
| 13:36 | 207.75 | 207.80 | 207.75 | 207.75 | 0.5K |
| 13:37 | 207.75 | 207.75 | 207.75 | 207.75 | 0.0K |
| 13:38 | 207.75 | 207.80 | 207.75 | 207.80 | 0.0K |
| 13:39 | 207.80 | 208.23 | 207.80 | 208.20 | 2.3K |
| 13:40 | 208.19 | 208.19 | 207.99 | 208.00 | 0.6K |
| 13:41 | 208.00 | 208.00 | 207.46 | 207.70 | 8.1K |
| 13:42 | 207.70 | 208.00 | 207.70 | 207.90 | 4.3K |
| 13:43 | 207.72 | 207.72 | 207.70 | 207.70 | 0.2K |
| 13:44 | 207.70 | 207.70 | 207.50 | 207.57 | 0.1K |
| 13:45 | 207.58 | 207.70 | 207.57 | 207.70 | 0.3K |
| 13:46 | 207.57 | 207.57 | 207.21 | 207.50 | 1.8K |
| 13:47 | 207.47 | 207.47 | 207.37 | 207.43 | 0.4K |
| 13:48 | 207.43 | 207.46 | 207.29 | 207.29 | 0.3K |
| 13:49 | 207.47 | 207.47 | 207.31 | 207.45 | 0.1K |
| 13:50 | 207.27 | 207.27 | 207.27 | 207.27 | 0.0K |
| 13:51 | 207.27 | 207.27 | 207.27 | 207.27 | 0.0K |
| 13:52 | 207.25 | 207.38 | 207.25 | 207.38 | 0.1K |
| 13:57 | 207.36 | 207.39 | 207.36 | 207.39 | 0.1K |
| 13:59 | 207.39 | 207.39 | 207.39 | 207.39 | 0.1K |
| 14:00 | 207.44 | 207.44 | 207.40 | 207.40 | 0.0K |
| 14:01 | 207.40 | 207.40 | 207.40 | 207.40 | 0.3K |
| 14:02 | 207.40 | 207.59 | 207.38 | 207.38 | 2.1K |
| 14:03 | 207.54 | 207.54 | 207.50 | 207.50 | 0.5K |
| 14:04 | 207.46 | 207.46 | 207.46 | 207.46 | 0.0K |
| 14:05 | 207.25 | 207.25 | 207.25 | 207.25 | 2.2K |
| 14:06 | 207.40 | 207.40 | 207.28 | 207.28 | 0.1K |
| 14:07 | 207.55 | 207.86 | 207.55 | 207.86 | 1.8K |
| 14:08 | 207.98 | 207.98 | 207.68 | 207.68 | 1.8K |
| 14:09 | 207.72 | 207.72 | 207.72 | 207.72 | 0.1K |
| 14:10 | 207.91 | 208.03 | 207.91 | 208.00 | 0.7K |
| 14:11 | 208.00 | 208.18 | 208.00 | 208.18 | 0.4K |
| 14:12 | 208.18 | 208.18 | 208.18 | 208.18 | 0.2K |
| 14:13 | 208.00 | 208.00 | 207.93 | 207.93 | 0.6K |
| 14:14 | 207.97 | 207.97 | 207.97 | 207.97 | 0.3K |
| 14:15 | 207.79 | 207.79 | 207.79 | 207.79 | 0.2K |
| 14:16 | 207.79 | 207.79 | 207.79 | 207.79 | 0.0K |
| 14:17 | 207.66 | 207.84 | 207.66 | 207.84 | 0.4K |
| 14:18 | 207.77 | 207.77 | 207.70 | 207.74 | 0.2K |
| 14:20 | 207.82 | 207.82 | 207.82 | 207.82 | 0.6K |
| 14:21 | 207.80 | 208.29 | 207.80 | 208.29 | 1.3K |
| 14:22 | 208.38 | 208.40 | 208.38 | 208.40 | 0.4K |
| 14:23 | 208.25 | 208.39 | 208.22 | 208.22 | 0.3K |
| 14:24 | 208.22 | 208.22 | 208.22 | 208.22 | 0.1K |
| 14:25 | 208.22 | 208.22 | 208.22 | 208.22 | 0.1K |
| 14:27 | 208.22 | 208.22 | 208.22 | 208.22 | 0.0K |
| 14:28 | 208.13 | 208.22 | 208.12 | 208.12 | 0.1K |
| 14:29 | 208.10 | 208.10 | 208.04 | 208.04 | 2.7K |
| 14:30 | 208.06 | 208.50 | 208.06 | 208.50 | 3.5K |
| 14:32 | 208.50 | 208.50 | 208.50 | 208.50 | 0.1K |
| 14:33 | 208.25 | 208.45 | 208.25 | 208.45 | 0.2K |
| 14:34 | 208.30 | 208.61 | 208.30 | 208.51 | 2.1K |
| 14:35 | 208.75 | 208.89 | 208.75 | 208.89 | 1.0K |
| 14:36 | 208.89 | 208.89 | 208.72 | 208.72 | 2.3K |
| 14:37 | 208.50 | 208.93 | 208.50 | 208.93 | 3.7K |
| 14:38 | 208.50 | 208.50 | 208.50 | 208.50 | 0.5K |
| 14:39 | 208.50 | 208.50 | 208.50 | 208.50 | 0.1K |
| 14:40 | 208.50 | 208.50 | 208.45 | 208.45 | 0.6K |
| 14:41 | 208.45 | 208.45 | 208.33 | 208.33 | 2.0K |
| 14:42 | 208.49 | 208.49 | 208.49 | 208.49 | 0.3K |
| 14:43 | 208.61 | 208.87 | 208.61 | 208.85 | 3.0K |
| 14:44 | 208.72 | 208.85 | 208.72 | 208.85 | 0.5K |
| 14:45 | 208.82 | 208.82 | 208.72 | 208.72 | 1.0K |
| 14:46 | 208.76 | 208.76 | 208.72 | 208.72 | 0.0K |
| 14:47 | 208.60 | 208.66 | 208.60 | 208.66 | 0.5K |
| 14:48 | 208.50 | 208.58 | 208.35 | 208.58 | 2.3K |
| 14:49 | 208.56 | 208.56 | 208.46 | 208.46 | 2.6K |
| 14:50 | 208.42 | 208.42 | 208.39 | 208.39 | 0.6K |
| 14:51 | 208.57 | 208.60 | 208.57 | 208.60 | 0.2K |
| 14:52 | 208.64 | 208.64 | 208.47 | 208.47 | 0.5K |
| 14:53 | 208.46 | 208.64 | 208.45 | 208.64 | 1.3K |
| 14:54 | 208.80 | 208.80 | 208.69 | 208.69 | 3.3K |
| 14:55 | 208.89 | 208.89 | 208.69 | 208.80 | 2.9K |
| 14:56 | 208.65 | 208.65 | 208.65 | 208.65 | 0.5K |
| 14:57 | 208.65 | 208.65 | 208.60 | 208.60 | 0.3K |
| 14:58 | 208.60 | 208.60 | 208.55 | 208.60 | 0.3K |
| 14:59 | 208.50 | 208.52 | 208.50 | 208.51 | 0.1K |
| 15:00 | 208.60 | 208.60 | 208.52 | 208.52 | 0.1K |
| 15:01 | 208.51 | 208.84 | 208.21 | 208.21 | 15.1K |
| 15:02 | 208.55 | 208.55 | 208.41 | 208.42 | 0.8K |
| 15:03 | 208.40 | 208.46 | 208.16 | 208.16 | 1.7K |
| 15:04 | 208.23 | 208.25 | 208.13 | 208.25 | 1.0K |
| 15:05 | 208.33 | 208.40 | 208.33 | 208.39 | 2.1K |
| 15:06 | 208.50 | 208.50 | 208.50 | 208.50 | 0.3K |
| 15:07 | 208.50 | 208.75 | 208.40 | 208.57 | 3.0K |
| 15:08 | 208.58 | 208.58 | 208.40 | 208.40 | 0.3K |
| 15:09 | 208.55 | 208.93 | 208.54 | 208.93 | 7.0K |
| 15:10 | 208.93 | 208.93 | 208.79 | 208.85 | 0.6K |
| 15:11 | 208.80 | 208.89 | 208.80 | 208.89 | 2.9K |
| 15:12 | 208.90 | 208.90 | 208.75 | 208.90 | 0.3K |
| 15:13 | 208.90 | 209.10 | 208.77 | 208.89 | 3.0K |
| 15:14 | 208.91 | 209.20 | 208.91 | 209.20 | 0.5K |
| 15:15 | 209.25 | 209.25 | 209.09 | 209.24 | 1.3K |
| 15:16 | 209.24 | 209.50 | 209.24 | 209.50 | 1.3K |
| 15:17 | 209.43 | 209.71 | 209.43 | 209.59 | 1.5K |
| 15:18 | 209.49 | 209.49 | 209.24 | 209.40 | 3.1K |
| 15:19 | 209.38 | 209.76 | 209.38 | 209.76 | 3.5K |
| 15:20 | 209.77 | 209.78 | 209.47 | 209.62 | 2.2K |
| 15:21 | 209.90 | 209.90 | 209.68 | 209.68 | 0.8K |
| 15:22 | 209.62 | 209.86 | 209.62 | 209.79 | 0.7K |
| 15:23 | 209.57 | 209.78 | 209.44 | 209.77 | 1.8K |
| 15:24 | 209.59 | 209.74 | 209.59 | 209.63 | 0.4K |
| 15:25 | 209.72 | 209.72 | 209.25 | 209.63 | 3.0K |
| 15:26 | 209.62 | 209.62 | 209.40 | 209.40 | 2.4K |
| 15:27 | 209.53 | 209.60 | 209.53 | 209.55 | 4.4K |
| 15:28 | 209.55 | 209.60 | 209.00 | 209.26 | 12.2K |
| 15:29 | 209.25 | 209.95 | 209.03 | 209.03 | 12.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-03 | 210.00 | 216.80 | 209.63 | 214.85 | 0.6M |
| 2025-10-01 | 206.90 | 209.99 | 205.90 | 209.03 | 0.4M |
| 2025-09-30 | 206.04 | 212.40 | 205.43 | 206.61 | 0.7M |
| 2025-09-29 | 208.90 | 210.49 | 205.10 | 205.67 | 0.6M |
| 2025-09-26 | 218.25 | 218.29 | 206.10 | 208.48 | 0.8M |
| 2025-09-25 | 210.00 | 222.20 | 209.72 | 219.00 | 2.2M |
| 2025-09-24 | 218.30 | 218.81 | 210.02 | 211.04 | 0.7M |
| 2025-09-23 | 220.00 | 222.50 | 217.50 | 218.31 | 0.6M |
| 2025-09-22 | 220.00 | 222.79 | 217.80 | 219.59 | 0.9M |
| 2025-09-19 | 221.05 | 223.34 | 219.10 | 220.17 | 1.0M |
| 2025-09-18 | 219.00 | 222.40 | 217.74 | 220.70 | 1.0M |
| 2025-09-17 | 224.50 | 224.91 | 217.50 | 218.57 | 1.2M |
| 2025-09-16 | 224.70 | 225.25 | 220.27 | 223.24 | 1.5M |
| 2025-09-15 | 221.00 | 241.00 | 220.80 | 222.91 | 8.2M |
| 2025-09-12 | 222.59 | 233.50 | 219.71 | 220.56 | 2.3M |
| 2025-09-11 | 224.79 | 225.21 | 219.01 | 222.04 | 0.9M |
| 2025-09-10 | 230.00 | 235.62 | 222.43 | 223.69 | 3.5M |
| 2025-09-09 | 213.10 | 234.45 | 210.05 | 231.51 | 11.9M |
| 2025-09-08 | 211.10 | 217.00 | 209.65 | 213.06 | 0.4M |
| 2025-09-05 | 214.99 | 216.96 | 209.29 | 210.56 | 0.3M |
| 2025-09-04 | 218.64 | 218.80 | 213.12 | 214.07 | 0.6M |
| 2025-09-03 | 209.50 | 218.77 | 209.00 | 217.13 | 1.0M |
| 2025-09-02 | 209.13 | 211.40 | 206.50 | 208.13 | 0.4M |
| 2025-09-01 | 202.19 | 212.13 | 201.05 | 208.24 | 1.0M |
| 2025-08-29 | 206.55 | 207.95 | 201.20 | 202.02 | 0.5M |
| 2025-08-28 | 210.00 | 211.64 | 205.25 | 206.16 | 0.6M |
| 2025-08-26 | 217.00 | 217.88 | 210.30 | 211.64 | 0.5M |
| 2025-08-25 | 213.15 | 224.30 | 212.55 | 215.79 | 1.7M |
| 2025-08-22 | 215.08 | 218.48 | 209.49 | 213.00 | 1.2M |
| 2025-08-21 | 217.72 | 220.00 | 213.45 | 214.17 | 0.7M |
| 2025-08-20 | 224.00 | 224.46 | 216.00 | 217.73 | 2.0M |
| 2025-08-19 | 223.80 | 235.84 | 222.63 | 226.26 | 18.4M |
| 2025-08-18 | 184.08 | 219.57 | 183.25 | 219.57 | 13.3M |
| 2025-08-14 | 184.00 | 185.53 | 182.50 | 182.98 | 0.1M |
| 2025-08-13 | 183.28 | 187.48 | 182.50 | 184.86 | 0.4M |
| 2025-08-12 | 184.50 | 185.68 | 182.00 | 182.35 | 0.1M |
| 2025-08-11 | 185.54 | 185.54 | 182.38 | 184.49 | 0.2M |
| 2025-08-08 | 186.69 | 187.70 | 184.28 | 185.00 | 0.2M |
| 2025-08-07 | 184.00 | 185.55 | 180.20 | 184.88 | 0.5M |
| 2025-08-06 | 191.00 | 192.76 | 184.00 | 184.75 | 0.5M |
| 2025-08-05 | 191.95 | 193.82 | 190.03 | 190.82 | 0.3M |
| 2025-08-04 | 195.45 | 195.45 | 190.73 | 191.65 | 0.4M |
| 2025-08-01 | 204.40 | 208.59 | 195.00 | 195.69 | 0.6M |
| 2025-07-31 | 196.44 | 205.94 | 193.03 | 204.12 | 1.1M |
| 2025-07-30 | 196.61 | 202.39 | 196.15 | 198.81 | 0.8M |
| 2025-07-29 | 194.05 | 200.00 | 188.99 | 196.04 | 2.2M |
| 2025-07-28 | 205.70 | 212.51 | 203.05 | 204.76 | 1.5M |
| 2025-07-25 | 205.00 | 208.88 | 201.99 | 205.72 | 1.2M |
| 2025-07-24 | 204.00 | 209.50 | 202.18 | 204.55 | 2.3M |
| 2025-07-23 | 196.55 | 204.00 | 193.11 | 203.00 | 1.3M |
| 2025-07-22 | 197.59 | 199.21 | 193.68 | 194.62 | 0.3M |
| 2025-07-21 | 197.25 | 198.29 | 194.00 | 196.06 | 0.5M |
| 2025-07-18 | 200.00 | 200.88 | 196.00 | 197.27 | 0.3M |
| 2025-07-17 | 203.00 | 203.50 | 198.70 | 199.38 | 0.4M |
| 2025-07-16 | 197.30 | 203.75 | 196.21 | 202.71 | 1.3M |
| 2025-07-15 | 193.34 | 197.35 | 193.34 | 196.19 | 0.4M |
| 2025-07-14 | 192.99 | 193.39 | 190.68 | 192.26 | 0.2M |
| 2025-07-11 | 195.71 | 196.38 | 192.00 | 192.71 | 0.2M |
| 2025-07-10 | 196.28 | 196.85 | 193.72 | 195.71 | 0.3M |
| 2025-07-09 | 194.19 | 195.65 | 193.00 | 193.87 | 0.2M |
| 2025-07-08 | 195.75 | 197.75 | 192.06 | 193.49 | 0.3M |
| 2025-07-07 | 197.00 | 199.25 | 195.10 | 195.74 | 0.3M |
| 2025-07-04 | 199.00 | 199.35 | 195.73 | 197.07 | 0.3M |
| 2025-07-03 | 199.00 | 199.19 | 196.97 | 197.93 | 0.3M |
| 2025-07-02 | 200.13 | 200.13 | 195.25 | 198.02 | 0.3M |
| 2025-07-01 | 198.82 | 201.44 | 196.91 | 198.58 | 0.6M |
| 2025-06-30 | 200.00 | 203.99 | 195.01 | 197.24 | 1.1M |
| 2025-06-27 | 199.35 | 201.50 | 198.02 | 199.19 | 0.5M |
| 2025-06-26 | 202.50 | 203.84 | 197.00 | 197.84 | 0.4M |
| 2025-06-25 | 195.29 | 202.50 | 194.59 | 201.90 | 0.9M |
| 2025-06-24 | 193.55 | 196.89 | 192.70 | 194.59 | 0.4M |
| 2025-06-23 | 190.10 | 192.03 | 188.50 | 191.51 | 0.6M |
| 2025-06-20 | 192.18 | 193.96 | 188.21 | 192.89 | 0.6M |
| 2025-06-19 | 191.99 | 193.95 | 190.44 | 192.18 | 0.5M |
| 2025-06-18 | 195.00 | 195.90 | 192.00 | 193.08 | 0.4M |
| 2025-06-17 | 199.50 | 202.00 | 194.00 | 194.61 | 0.5M |
| 2025-06-16 | 199.00 | 200.11 | 194.55 | 198.25 | 0.5M |
| 2025-06-13 | 198.65 | 202.70 | 197.22 | 199.68 | 0.7M |
| 2025-06-12 | 212.24 | 212.24 | 203.35 | 204.65 | 0.7M |
| 2025-06-11 | 206.50 | 214.90 | 205.49 | 212.01 | 1.8M |
| 2025-06-10 | 205.84 | 207.25 | 203.51 | 206.45 | 1.0M |
| 2025-06-09 | 204.70 | 206.00 | 202.55 | 204.96 | 0.7M |
| 2025-06-06 | 204.95 | 205.29 | 202.13 | 203.24 | 0.8M |
| 2025-06-05 | 207.00 | 209.40 | 204.12 | 204.76 | 0.5M |
| 2025-06-04 | 207.00 | 209.50 | 204.12 | 206.50 | 0.7M |
| 2025-06-03 | 213.00 | 214.00 | 206.05 | 206.38 | 0.7M |
| 2025-06-02 | 203.33 | 218.90 | 203.33 | 211.40 | 2.7M |
| 2025-05-30 | 205.35 | 206.23 | 201.00 | 204.00 | 1.7M |
| 2025-05-29 | 194.80 | 205.80 | 194.20 | 203.76 | 2.7M |
| 2025-05-28 | 194.00 | 194.89 | 192.60 | 193.59 | 0.4M |
| 2025-05-27 | 194.95 | 195.78 | 192.74 | 194.06 | 0.4M |
| 2025-05-26 | 196.00 | 196.93 | 193.98 | 194.95 | 0.5M |
| 2025-05-23 | 193.30 | 197.66 | 190.00 | 195.10 | 0.6M |
| 2025-05-22 | 189.30 | 193.25 | 187.55 | 192.17 | 0.9M |
| 2025-05-21 | 185.00 | 190.90 | 183.00 | 189.70 | 2.1M |
| 2025-05-20 | 201.99 | 202.06 | 195.37 | 196.05 | 0.8M |
| 2025-05-19 | 197.00 | 202.40 | 195.00 | 200.53 | 1.3M |
| 2025-05-16 | 193.70 | 197.69 | 192.34 | 196.48 | 1.0M |
| 2025-05-15 | 194.20 | 196.21 | 191.75 | 193.81 | 0.8M |
| 2025-05-14 | 194.40 | 196.28 | 190.70 | 193.44 | 1.3M |
| 2025-05-13 | 181.00 | 194.27 | 179.91 | 193.45 | 3.5M |
| 2025-05-12 | 175.95 | 181.00 | 175.08 | 180.66 | 0.8M |
| 2025-05-09 | 165.00 | 172.60 | 165.00 | 171.63 | 0.5M |
| 2025-05-08 | 174.50 | 177.98 | 169.50 | 170.70 | 0.5M |
| 2025-05-07 | 167.00 | 174.96 | 167.00 | 174.30 | 0.6M |
| 2025-05-06 | 176.10 | 176.45 | 170.00 | 170.41 | 0.4M |
| 2025-05-05 | 175.49 | 175.59 | 172.71 | 174.36 | 0.4M |
| 2025-05-02 | 175.20 | 176.38 | 172.11 | 173.88 | 0.8M |
| 2025-04-30 | 181.98 | 182.08 | 173.01 | 174.97 | 0.6M |
| 2025-04-29 | 181.50 | 183.80 | 180.00 | 181.09 | 0.4M |
| 2025-04-28 | 184.87 | 185.55 | 180.29 | 180.81 | 0.6M |
| 2025-04-25 | 184.49 | 187.16 | 177.75 | 184.87 | 1.8M |
| 2025-04-24 | 180.00 | 188.22 | 179.20 | 183.65 | 1.6M |
| 2025-04-23 | 182.40 | 182.80 | 176.89 | 180.14 | 0.5M |
| 2025-04-22 | 178.90 | 181.62 | 177.80 | 180.61 | 0.7M |
| 2025-04-21 | 175.00 | 178.90 | 172.52 | 178.46 | 0.7M |
| 2025-04-17 | 172.49 | 176.40 | 171.15 | 173.42 | 0.7M |
| 2025-04-16 | 173.79 | 177.09 | 171.05 | 171.72 | 1.2M |
| 2025-04-15 | 174.09 | 174.65 | 171.25 | 172.04 | 0.9M |
| 2025-04-11 | 170.95 | 173.80 | 167.71 | 170.88 | 0.6M |
| 2025-04-09 | 169.21 | 169.21 | 164.70 | 165.92 | 0.4M |
| 2025-04-08 | 170.24 | 172.81 | 166.50 | 169.21 | 0.4M |
| 2025-04-07 | 164.00 | 169.50 | 160.20 | 166.96 | 0.7M |
| 2025-04-04 | 183.39 | 183.62 | 170.33 | 172.37 | 0.9M |
| 2025-04-03 | 180.00 | 184.40 | 178.10 | 183.97 | 0.4M |
| 2025-04-02 | 180.23 | 182.90 | 175.51 | 181.53 | 0.4M |
| 2025-04-01 | 175.79 | 182.06 | 175.25 | 180.23 | 0.5M |
| 2025-03-28 | 180.00 | 184.32 | 174.05 | 175.25 | 0.7M |
| 2025-03-27 | 175.39 | 181.83 | 174.10 | 179.53 | 1.5M |
| 2025-03-26 | 179.73 | 181.40 | 174.00 | 175.33 | 1.6M |
| 2025-03-25 | 188.10 | 190.66 | 178.50 | 179.37 | 1.0M |
| 2025-03-24 | 185.54 | 190.69 | 185.45 | 187.17 | 0.8M |
| 2025-03-21 | 180.20 | 188.70 | 180.20 | 185.37 | 1.1M |
| 2025-03-20 | 183.12 | 184.24 | 177.50 | 180.18 | 1.1M |
| 2025-03-19 | 176.83 | 181.90 | 176.40 | 180.01 | 1.4M |
| 2025-03-18 | 171.00 | 175.99 | 169.44 | 175.44 | 0.9M |
| 2025-03-17 | 175.70 | 175.95 | 168.30 | 169.01 | 0.6M |
| 2025-03-13 | 176.05 | 177.87 | 173.00 | 174.31 | 0.5M |
| 2025-03-12 | 179.50 | 181.29 | 175.11 | 176.74 | 0.6M |
| 2025-03-11 | 178.89 | 182.00 | 177.00 | 178.11 | 0.5M |
| 2025-03-10 | 186.50 | 187.95 | 179.29 | 181.92 | 1.0M |
| 2025-03-07 | 183.20 | 189.50 | 182.01 | 187.13 | 0.6M |
| 2025-03-06 | 180.00 | 184.39 | 180.00 | 182.77 | 0.5M |
| 2025-03-05 | 175.00 | 179.57 | 173.50 | 178.03 | 0.6M |
| 2025-03-04 | 168.99 | 175.50 | 167.28 | 173.79 | 0.6M |
| 2025-03-03 | 176.00 | 177.99 | 165.32 | 170.25 | 0.8M |
| 2025-02-28 | 180.00 | 182.00 | 174.07 | 175.61 | 0.8M |
| 2025-02-27 | 186.56 | 187.89 | 180.50 | 182.14 | 0.7M |
| 2025-02-25 | 186.50 | 189.50 | 184.00 | 186.56 | 0.5M |
| 2025-02-24 | 189.92 | 190.25 | 185.11 | 187.46 | 0.4M |
| 2025-02-21 | 194.50 | 198.85 | 189.48 | 190.63 | 0.7M |
| 2025-02-20 | 190.52 | 196.42 | 190.52 | 195.52 | 0.4M |
| 2025-02-19 | 187.90 | 194.90 | 186.41 | 192.71 | 0.5M |
| 2025-02-18 | 193.00 | 195.20 | 186.50 | 188.73 | 0.6M |
| 2025-02-17 | 196.32 | 198.37 | 191.11 | 193.17 | 0.5M |
| 2025-02-14 | 205.90 | 205.97 | 191.00 | 198.08 | 0.8M |
| 2025-02-13 | 202.66 | 206.18 | 202.20 | 204.17 | 0.4M |
| 2025-02-12 | 205.00 | 205.47 | 193.25 | 203.50 | 1.0M |
| 2025-02-11 | 213.90 | 214.30 | 201.50 | 203.06 | 0.7M |
| 2025-02-10 | 219.12 | 220.07 | 214.20 | 214.87 | 0.2M |
| 2025-02-07 | 221.50 | 223.48 | 218.72 | 219.26 | 0.3M |
| 2025-02-06 | 222.00 | 224.89 | 220.15 | 223.32 | 0.7M |
| 2025-02-05 | 220.40 | 223.95 | 219.65 | 221.86 | 0.4M |
| 2025-02-04 | 219.59 | 221.00 | 216.91 | 218.99 | 0.4M |
| 2025-02-03 | 217.73 | 221.65 | 215.59 | 218.21 | 0.3M |
| 2025-02-01 | 218.00 | 224.45 | 217.40 | 219.97 | 0.6M |
| 2025-01-31 | 215.80 | 219.60 | 215.05 | 217.27 | 0.6M |
| 2025-01-30 | 213.50 | 219.84 | 213.50 | 215.80 | 0.5M |
| 2025-01-29 | 211.45 | 217.80 | 211.45 | 213.45 | 0.7M |
| 2025-01-28 | 213.29 | 214.95 | 208.42 | 211.26 | 0.8M |
| 2025-01-27 | 221.72 | 221.72 | 211.35 | 212.62 | 0.7M |
| 2025-01-24 | 227.24 | 229.20 | 220.25 | 222.23 | 0.8M |
| 2025-01-23 | 234.00 | 240.75 | 224.80 | 226.19 | 3.2M |
| 2025-01-22 | 229.70 | 230.00 | 223.80 | 228.52 | 0.5M |
| 2025-01-21 | 230.71 | 233.50 | 225.75 | 228.25 | 0.5M |
| 2025-01-20 | 225.99 | 231.10 | 224.50 | 230.71 | 0.6M |
| 2025-01-17 | 225.11 | 229.59 | 223.55 | 224.30 | 0.6M |
| 2025-01-16 | 218.95 | 228.95 | 218.05 | 227.93 | 1.2M |
| 2025-01-15 | 218.85 | 220.35 | 215.20 | 215.65 | 0.9M |
| 2025-01-14 | 218.00 | 218.44 | 213.11 | 215.85 | 1.0M |
| 2025-01-13 | 223.99 | 224.64 | 212.00 | 213.01 | 1.6M |
| 2025-01-10 | 232.48 | 233.45 | 224.50 | 225.51 | 1.0M |
| 2025-01-09 | 231.95 | 243.00 | 230.62 | 231.70 | 1.7M |
| 2025-01-08 | 230.01 | 232.99 | 228.95 | 232.17 | 0.9M |
| 2025-01-07 | 229.80 | 232.17 | 226.00 | 229.65 | 1.2M |
| 2025-01-06 | 243.39 | 243.40 | 227.30 | 227.98 | 1.0M |
| 2025-01-03 | 242.25 | 247.75 | 242.03 | 242.41 | 0.5M |
| 2025-01-02 | 241.00 | 245.20 | 241.00 | 242.18 | 0.4M |
| 2025-01-01 | 242.00 | 245.50 | 240.51 | 241.76 | 0.4M |