180.10
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 185.60 | 186.00 | 184.90 | 185.50 | 16.5K |
| 09:05 | 185.50 | 185.50 | 184.50 | 184.50 | 12.5K |
| 09:10 | 184.30 | 184.30 | 184.00 | 184.30 | 4.2K |
| 09:15 | 184.10 | 184.10 | 183.80 | 184.00 | 0.1K |
| 09:20 | 184.00 | 184.00 | 183.00 | 183.00 | 13.1K |
| 09:25 | 182.90 | 183.40 | 182.90 | 183.00 | 0.5K |
| 09:30 | 184.00 | 184.00 | 183.50 | 183.70 | 1.3K |
| 09:35 | 183.70 | 183.70 | 183.70 | 183.70 | 0.0K |
| 09:40 | 183.70 | 183.70 | 183.70 | 183.70 | 2.4K |
| 09:45 | 183.60 | 183.70 | 183.50 | 183.60 | 1.2K |
| 09:50 | 183.00 | 183.30 | 182.80 | 183.10 | 5.0K |
| 09:55 | 183.20 | 183.60 | 183.20 | 183.50 | 2.3K |
| 10:00 | 183.40 | 183.60 | 183.20 | 183.20 | 0.2K |
| 10:10 | 183.80 | 183.80 | 183.80 | 183.80 | 1.0K |
| 10:15 | 183.50 | 183.50 | 183.50 | 183.50 | 0.0K |
| 10:20 | 183.70 | 183.70 | 183.70 | 183.70 | 0.2K |
| 10:25 | 183.70 | 183.70 | 183.60 | 183.60 | 3.2K |
| 10:35 | 183.70 | 183.70 | 183.70 | 183.70 | 0.0K |
| 10:40 | 183.70 | 183.70 | 183.70 | 183.70 | 0.0K |
| 10:50 | 183.90 | 183.90 | 183.90 | 183.90 | 0.1K |
| 10:55 | 183.90 | 184.10 | 183.90 | 184.10 | 0.2K |
| 11:00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.8K |
| 11:05 | 184.00 | 184.00 | 183.60 | 183.80 | 2.6K |
| 11:10 | 183.90 | 183.90 | 183.80 | 183.80 | 0.2K |
| 11:20 | 183.50 | 183.50 | 183.50 | 183.50 | 3.0K |
| 11:25 | 183.30 | 183.30 | 183.30 | 183.30 | 0.8K |
| 11:30 | 183.30 | 183.30 | 183.30 | 183.30 | 0.6K |
| 12:30 | 183.00 | 183.00 | 181.80 | 181.80 | 199.7K |
| 12:35 | 182.00 | 182.40 | 181.90 | 182.40 | 10.0K |
| 12:40 | 182.20 | 182.20 | 181.80 | 181.90 | 0.4K |
| 12:45 | 181.70 | 182.00 | 181.70 | 181.90 | 1.3K |
| 12:50 | 181.80 | 181.80 | 181.70 | 181.70 | 10.2K |
| 12:55 | 181.90 | 181.90 | 181.90 | 181.90 | 6.0K |
| 13:00 | 182.00 | 182.00 | 181.60 | 181.60 | 1.4K |
| 13:05 | 182.00 | 182.10 | 182.00 | 182.10 | 15.4K |
| 13:10 | 182.50 | 182.80 | 182.50 | 182.80 | 0.0K |
| 13:15 | 182.70 | 182.70 | 182.70 | 182.70 | 0.0K |
| 13:20 | 182.70 | 182.90 | 182.70 | 182.90 | 3.4K |
| 13:25 | 182.40 | 182.40 | 182.40 | 182.40 | 0.9K |
| 13:30 | 181.90 | 181.90 | 181.90 | 181.90 | 5.0K |
| 13:45 | 182.00 | 182.00 | 182.00 | 182.00 | 0.1K |
| 13:55 | 182.00 | 182.00 | 181.90 | 181.90 | 5.2K |
| 14:00 | 181.70 | 182.00 | 181.70 | 181.90 | 2.0K |
| 14:05 | 182.10 | 182.10 | 182.10 | 182.10 | 0.0K |
| 14:10 | 181.90 | 182.00 | 181.90 | 182.00 | 83.4K |
| 14:30 | 181.60 | 181.60 | 181.40 | 181.60 | 1.5K |
| 14:35 | 181.50 | 181.50 | 181.50 | 181.50 | 10.0K |
| 14:40 | 181.50 | 181.50 | 181.50 | 181.50 | 0.0K |
| 14:45 | 181.40 | 181.40 | 181.30 | 181.30 | 0.3K |
| 14:50 | 181.30 | 181.30 | 181.00 | 181.00 | 14.7K |
| 14:55 | 181.20 | 181.40 | 181.20 | 181.40 | 0.2K |
| 15:00 | 181.40 | 181.40 | 181.20 | 181.20 | 0.1K |
| 15:05 | 181.20 | 181.20 | 180.80 | 181.00 | 2.0K |
| 15:10 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0K |
| 15:15 | 181.00 | 181.00 | 181.00 | 181.00 | 0.1K |
| 15:20 | 181.10 | 181.40 | 180.90 | 180.90 | 315.2K |
| 15:30 | 180.10 | 180.10 | 180.10 | 180.10 | 5.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 185.60 | 186.00 | 180.10 | 180.10 | 0.8M |
| 2025-09-25 | 186.00 | 188.70 | 185.30 | 188.70 | 0.4M |
| 2025-09-24 | 186.10 | 187.40 | 183.40 | 187.00 | 1.7M |
| 2025-09-22 | 184.50 | 187.90 | 181.50 | 187.00 | 0.3M |
| 2025-09-19 | 183.00 | 185.50 | 175.70 | 181.50 | 1.4M |
| 2025-09-18 | 173.00 | 179.10 | 172.50 | 178.40 | 0.5M |
| 2025-09-17 | 171.00 | 174.50 | 171.00 | 174.10 | 0.1M |
| 2025-09-16 | 169.00 | 172.20 | 169.00 | 172.10 | 0.6M |
| 2025-09-12 | 166.00 | 168.90 | 166.00 | 167.70 | 0.3M |
| 2025-09-11 | 162.10 | 165.70 | 162.10 | 165.70 | 0.3M |
| 2025-09-10 | 159.40 | 161.60 | 159.40 | 160.60 | 0.1M |
| 2025-09-09 | 158.50 | 161.20 | 158.10 | 158.70 | 0.1M |
| 2025-09-08 | 154.30 | 156.70 | 154.20 | 155.50 | 0.3M |
| 2025-09-05 | 152.00 | 154.60 | 152.00 | 153.60 | 0.2M |
| 2025-09-04 | 148.00 | 151.80 | 148.00 | 151.20 | 0.2M |
| 2025-09-03 | 148.50 | 151.00 | 148.50 | 149.60 | 0.0M |
| 2025-09-02 | 151.80 | 152.20 | 150.20 | 150.50 | 0.1M |
| 2025-09-01 | 154.20 | 154.20 | 149.80 | 152.00 | 0.1M |
| 2025-08-29 | 157.90 | 157.90 | 156.10 | 157.00 | 0.1M |
| 2025-08-28 | 154.30 | 157.60 | 154.00 | 156.80 | 0.1M |
| 2025-08-27 | 154.70 | 156.50 | 153.90 | 155.90 | 0.1M |
| 2025-08-26 | 154.90 | 154.90 | 152.80 | 153.40 | 0.2M |
| 2025-08-25 | 153.00 | 156.30 | 153.00 | 153.90 | 0.0M |
| 2025-08-22 | 153.80 | 154.30 | 152.30 | 153.00 | 0.0M |
| 2025-08-21 | 153.90 | 154.70 | 153.00 | 153.20 | 0.2M |
| 2025-08-20 | 158.90 | 158.90 | 153.40 | 154.10 | 0.5M |
| 2025-08-19 | 158.50 | 160.00 | 158.50 | 159.00 | 0.1M |
| 2025-08-18 | 158.30 | 159.50 | 157.40 | 157.40 | 0.3M |
| 2025-08-15 | 160.80 | 160.80 | 157.50 | 159.40 | 0.0M |
| 2025-08-14 | 161.90 | 161.90 | 157.00 | 159.30 | 0.1M |
| 2025-08-13 | 159.50 | 161.90 | 158.70 | 161.40 | 0.2M |
| 2025-08-12 | 153.90 | 158.30 | 153.90 | 154.80 | 0.4M |
| 2025-08-08 | 150.50 | 153.70 | 150.40 | 152.50 | 0.1M |
| 2025-08-07 | 148.50 | 150.60 | 147.50 | 150.40 | 0.4M |
| 2025-08-06 | 151.00 | 151.00 | 149.10 | 150.50 | 0.0M |
| 2025-08-05 | 157.40 | 157.40 | 152.00 | 152.20 | 0.1M |
| 2025-08-04 | 148.20 | 153.60 | 148.20 | 153.60 | 0.2M |
| 2025-08-01 | 155.60 | 155.60 | 151.70 | 153.90 | 3.1M |
| 2025-07-31 | 157.60 | 161.80 | 157.60 | 160.60 | 0.1M |
| 2025-07-30 | 159.50 | 159.50 | 157.60 | 157.70 | 0.0M |
| 2025-07-29 | 159.10 | 159.10 | 157.30 | 157.50 | 0.1M |
| 2025-07-28 | 163.70 | 163.70 | 158.90 | 160.80 | 0.7M |
| 2025-07-25 | 167.00 | 167.00 | 163.80 | 164.00 | 0.2M |
| 2025-07-24 | 166.20 | 167.10 | 165.10 | 165.50 | 0.4M |
| 2025-07-23 | 162.40 | 165.30 | 161.10 | 162.80 | 0.1M |
| 2025-07-22 | 160.70 | 163.40 | 160.70 | 161.90 | 0.1M |
| 2025-07-18 | 165.40 | 165.40 | 161.50 | 161.70 | 0.2M |
| 2025-07-17 | 163.20 | 166.20 | 161.30 | 165.50 | 0.1M |
| 2025-07-16 | 164.90 | 168.00 | 164.00 | 164.00 | 0.4M |
| 2025-07-15 | 163.40 | 165.20 | 161.10 | 164.90 | 0.1M |
| 2025-07-14 | 163.20 | 163.20 | 161.40 | 162.10 | 0.1M |
| 2025-07-11 | 162.90 | 164.00 | 161.90 | 163.20 | 0.1M |
| 2025-07-10 | 160.70 | 162.00 | 160.30 | 160.60 | 0.1M |
| 2025-07-09 | 162.20 | 162.90 | 159.90 | 160.00 | 0.4M |
| 2025-07-08 | 157.40 | 161.50 | 157.40 | 161.30 | 0.3M |
| 2025-07-07 | 158.90 | 160.10 | 157.60 | 158.60 | 0.1M |
| 2025-07-04 | 163.00 | 163.00 | 159.60 | 159.60 | 0.2M |
| 2025-07-03 | 158.40 | 160.50 | 158.40 | 159.50 | 0.3M |
| 2025-07-02 | 154.80 | 159.60 | 154.80 | 157.30 | 1.6M |
| 2025-07-01 | 159.90 | 160.70 | 159.00 | 159.00 | 0.1M |
| 2025-06-30 | 164.80 | 165.10 | 160.10 | 160.10 | 0.2M |
| 2025-06-27 | 160.00 | 162.40 | 159.10 | 161.40 | 0.2M |
| 2025-06-26 | 156.40 | 158.00 | 155.70 | 155.70 | 0.5M |
| 2025-06-25 | 156.30 | 156.30 | 153.40 | 156.10 | 0.6M |
| 2025-06-24 | 152.00 | 152.60 | 151.00 | 151.30 | 0.1M |
| 2025-06-23 | 146.50 | 149.00 | 146.30 | 148.90 | 0.0M |
| 2025-06-20 | 147.90 | 151.00 | 147.90 | 150.00 | 0.1M |
| 2025-06-19 | 150.10 | 150.80 | 147.80 | 148.30 | 0.1M |
| 2025-06-18 | 148.60 | 150.40 | 147.90 | 150.40 | 0.2M |
| 2025-06-17 | 145.60 | 149.70 | 145.60 | 149.30 | 0.2M |
| 2025-06-16 | 143.20 | 145.20 | 143.10 | 144.50 | 0.0M |
| 2025-06-13 | 145.10 | 145.20 | 141.20 | 145.10 | 0.2M |
| 2025-06-12 | 146.40 | 146.80 | 145.50 | 146.10 | 0.2M |
| 2025-06-11 | 145.00 | 146.50 | 144.80 | 146.40 | 0.1M |
| 2025-06-10 | 143.40 | 145.90 | 142.10 | 142.10 | 0.3M |
| 2025-06-09 | 142.50 | 142.70 | 141.10 | 141.10 | 0.1M |
| 2025-06-06 | 138.70 | 140.40 | 138.60 | 138.60 | 0.0M |
| 2025-06-05 | 136.70 | 140.00 | 136.70 | 137.00 | 0.0M |
| 2025-06-04 | 137.10 | 138.30 | 136.50 | 136.50 | 0.0M |
| 2025-06-03 | 135.50 | 136.90 | 134.90 | 134.90 | 0.0M |
| 2025-06-02 | 137.20 | 137.20 | 134.40 | 134.40 | 0.1M |
| 2025-05-30 | 139.20 | 139.20 | 137.40 | 137.80 | 0.1M |
| 2025-05-29 | 140.00 | 142.00 | 140.00 | 141.60 | 0.2M |
| 2025-05-28 | 138.50 | 139.50 | 137.20 | 137.20 | 0.4M |
| 2025-05-27 | 137.10 | 137.20 | 135.60 | 137.20 | 0.2M |
| 2025-05-26 | 135.50 | 137.30 | 134.40 | 137.20 | 0.0M |
| 2025-05-23 | 135.40 | 135.80 | 134.30 | 134.80 | 0.0M |
| 2025-05-22 | 131.90 | 134.20 | 131.80 | 134.20 | 0.1M |
| 2025-05-21 | 136.20 | 136.40 | 135.00 | 136.40 | 0.0M |
| 2025-05-20 | 136.20 | 138.60 | 136.20 | 137.60 | 0.2M |
| 2025-05-19 | 138.50 | 138.50 | 135.40 | 135.80 | 0.1M |
| 2025-05-16 | 140.50 | 140.50 | 136.80 | 138.00 | 0.2M |
| 2025-05-15 | 141.20 | 142.70 | 140.00 | 142.70 | 0.3M |
| 2025-05-14 | 139.90 | 142.70 | 139.90 | 142.70 | 0.3M |
| 2025-05-13 | 141.70 | 141.70 | 137.60 | 137.90 | 0.2M |
| 2025-05-12 | 131.90 | 136.20 | 131.90 | 135.40 | 0.1M |
| 2025-05-09 | 130.40 | 131.40 | 130.10 | 130.20 | 0.0M |
| 2025-05-08 | 127.80 | 130.00 | 127.70 | 129.00 | 0.7M |
| 2025-05-07 | 127.30 | 127.30 | 126.00 | 126.40 | 0.0M |
| 2025-05-02 | 127.30 | 128.10 | 125.30 | 128.10 | 0.0M |
| 2025-05-01 | 125.00 | 127.00 | 124.00 | 127.00 | 0.1M |
| 2025-04-30 | 122.30 | 123.80 | 122.00 | 123.40 | 0.4M |
| 2025-04-28 | 128.30 | 128.30 | 122.00 | 122.00 | 0.1M |
| 2025-04-25 | 123.20 | 124.60 | 122.60 | 124.40 | 0.1M |
| 2025-04-24 | 120.00 | 120.40 | 119.10 | 119.10 | 0.2M |
| 2025-04-23 | 118.90 | 118.90 | 116.10 | 117.50 | 0.2M |
| 2025-04-22 | 113.90 | 115.20 | 113.90 | 114.60 | 0.0M |
| 2025-04-21 | 115.30 | 116.00 | 114.00 | 114.00 | 0.0M |
| 2025-04-18 | 117.00 | 117.20 | 115.00 | 115.40 | 0.0M |
| 2025-04-17 | 114.10 | 116.90 | 113.90 | 116.90 | 0.1M |
| 2025-04-16 | 117.20 | 117.20 | 113.00 | 114.20 | 0.4M |
| 2025-04-15 | 120.30 | 120.30 | 118.50 | 118.80 | 0.1M |
| 2025-04-14 | 120.90 | 120.90 | 117.40 | 120.00 | 0.2M |
| 2025-04-11 | 112.20 | 116.30 | 109.10 | 116.00 | 2.2M |
| 2025-04-10 | 120.10 | 125.50 | 116.40 | 117.20 | 0.5M |
| 2025-04-09 | 110.00 | 110.00 | 103.30 | 105.10 | 0.2M |
| 2025-04-08 | 109.50 | 113.40 | 109.50 | 112.00 | 0.1M |
| 2025-04-07 | 106.00 | 113.10 | 99.00 | 102.90 | 0.3M |
| 2025-04-04 | 119.40 | 119.70 | 113.30 | 115.80 | 0.9M |
| 2025-04-03 | 124.00 | 124.60 | 118.60 | 124.40 | 1.0M |
| 2025-04-02 | 129.10 | 129.10 | 127.90 | 129.00 | 0.1M |
| 2025-04-01 | 129.00 | 130.00 | 127.80 | 128.30 | 0.1M |
| 2025-03-31 | 131.40 | 131.40 | 128.40 | 128.50 | 0.4M |
| 2025-03-28 | 138.80 | 139.00 | 136.20 | 137.60 | 0.1M |
| 2025-03-27 | 141.70 | 141.80 | 138.60 | 139.80 | 0.1M |
| 2025-03-26 | 142.40 | 143.50 | 142.10 | 143.20 | 0.0M |
| 2025-03-25 | 144.00 | 144.00 | 140.80 | 142.90 | 0.0M |
| 2025-03-24 | 142.40 | 142.40 | 141.30 | 141.30 | 0.3M |
| 2025-03-21 | 142.90 | 143.80 | 142.30 | 142.30 | 0.5M |
| 2025-03-19 | 144.70 | 145.50 | 143.30 | 143.30 | 0.1M |
| 2025-03-18 | 146.90 | 147.00 | 145.50 | 145.60 | 0.2M |
| 2025-03-17 | 143.30 | 144.30 | 142.80 | 143.60 | 0.2M |
| 2025-03-14 | 139.70 | 141.80 | 138.90 | 141.20 | 0.1M |
| 2025-03-13 | 140.20 | 142.00 | 139.00 | 139.00 | 0.4M |
| 2025-03-12 | 138.30 | 139.40 | 137.50 | 138.10 | 0.2M |
| 2025-03-11 | 135.30 | 138.70 | 133.90 | 138.70 | 0.5M |
| 2025-03-10 | 138.50 | 140.30 | 137.80 | 139.60 | 0.2M |
| 2025-03-07 | 138.00 | 139.10 | 136.90 | 138.10 | 0.2M |
| 2025-03-06 | 141.40 | 142.60 | 140.00 | 141.30 | 0.2M |
| 2025-03-05 | 143.00 | 143.00 | 140.50 | 140.50 | 0.2M |
| 2025-03-04 | 142.80 | 142.80 | 138.30 | 141.90 | 0.3M |
| 2025-03-03 | 145.60 | 146.30 | 144.00 | 144.80 | 0.2M |
| 2025-02-28 | 148.90 | 148.90 | 142.70 | 144.10 | 0.5M |
| 2025-02-27 | 151.90 | 153.40 | 151.20 | 151.20 | 0.8M |
| 2025-02-26 | 152.80 | 152.80 | 150.00 | 151.80 | 0.1M |
| 2025-02-25 | 157.00 | 158.30 | 154.40 | 154.80 | 0.1M |
| 2025-02-21 | 158.60 | 160.20 | 157.30 | 160.20 | 0.0M |
| 2025-02-20 | 160.10 | 161.40 | 158.20 | 158.60 | 0.0M |
| 2025-02-19 | 158.40 | 159.80 | 157.60 | 159.70 | 0.2M |
| 2025-02-18 | 157.30 | 158.80 | 157.30 | 157.70 | 0.0M |
| 2025-02-17 | 155.00 | 157.20 | 154.10 | 156.70 | 0.0M |
| 2025-02-14 | 157.90 | 158.40 | 154.90 | 155.00 | 0.0M |
| 2025-02-13 | 153.50 | 156.60 | 153.50 | 155.40 | 0.1M |
| 2025-02-12 | 153.00 | 153.70 | 152.40 | 153.70 | 0.0M |
| 2025-02-10 | 153.40 | 154.40 | 152.50 | 153.00 | 0.1M |
| 2025-02-07 | 153.30 | 154.20 | 152.90 | 153.40 | 0.0M |
| 2025-02-06 | 148.90 | 153.40 | 148.90 | 153.40 | 0.3M |
| 2025-02-05 | 150.70 | 150.70 | 148.50 | 148.90 | 0.0M |
| 2025-02-04 | 149.60 | 151.20 | 147.90 | 148.50 | 0.3M |
| 2025-02-03 | 148.20 | 148.70 | 145.90 | 146.80 | 0.7M |
| 2025-01-31 | 151.50 | 152.70 | 151.50 | 152.60 | 0.1M |
| 2025-01-30 | 150.80 | 152.30 | 149.20 | 150.90 | 0.1M |
| 2025-01-29 | 150.40 | 151.20 | 147.60 | 151.20 | 0.2M |
| 2025-01-28 | 150.30 | 150.30 | 146.30 | 148.30 | 0.2M |
| 2025-01-27 | 158.80 | 158.80 | 153.50 | 154.50 | 0.1M |
| 2025-01-24 | 157.90 | 160.50 | 157.90 | 158.70 | 0.1M |
| 2025-01-23 | 163.10 | 164.30 | 160.50 | 160.50 | 0.2M |
| 2025-01-22 | 157.20 | 161.70 | 157.20 | 161.70 | 0.3M |
| 2025-01-21 | 154.40 | 155.80 | 153.00 | 155.30 | 0.1M |
| 2025-01-20 | 152.20 | 153.90 | 152.20 | 153.60 | 0.0M |
| 2025-01-17 | 150.10 | 152.00 | 148.80 | 151.00 | 0.0M |
| 2025-01-16 | 152.00 | 152.70 | 149.00 | 151.30 | 0.1M |
| 2025-01-15 | 152.80 | 152.80 | 148.30 | 150.10 | 0.1M |
| 2025-01-14 | 157.00 | 157.00 | 150.50 | 153.40 | 0.1M |
| 2025-01-10 | 154.20 | 159.30 | 154.20 | 158.00 | 0.0M |
| 2025-01-09 | 159.30 | 159.80 | 155.50 | 155.50 | 0.1M |
| 2025-01-08 | 157.50 | 159.70 | 155.30 | 159.70 | 0.2M |
| 2025-01-07 | 152.10 | 159.00 | 152.10 | 157.70 | 0.1M |
| 2025-01-06 | 152.00 | 152.00 | 149.00 | 150.30 | 0.3M |