154.86
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 160.01 | 163.18 | 159.75 | 162.78 | 756.4K |
| 09:35 | 162.74 | 164.39 | 161.70 | 161.83 | 612.9K |
| 09:40 | 162.02 | 162.49 | 160.44 | 160.44 | 380.0K |
| 09:45 | 160.30 | 160.37 | 159.60 | 159.61 | 308.0K |
| 09:50 | 159.63 | 159.68 | 157.23 | 158.00 | 650.3K |
| 09:55 | 157.90 | 158.98 | 157.39 | 158.98 | 410.5K |
| 10:00 | 158.98 | 160.01 | 158.62 | 158.86 | 208.0K |
| 10:05 | 159.00 | 159.11 | 158.50 | 158.85 | 156.4K |
| 10:10 | 158.85 | 158.85 | 157.19 | 157.20 | 273.4K |
| 10:15 | 157.20 | 157.20 | 156.50 | 157.00 | 439.6K |
| 10:20 | 157.00 | 157.05 | 156.09 | 156.51 | 420.6K |
| 10:25 | 156.64 | 157.00 | 156.39 | 156.73 | 135.5K |
| 10:30 | 156.78 | 158.28 | 156.72 | 158.00 | 222.2K |
| 10:35 | 158.00 | 158.00 | 157.20 | 157.69 | 161.7K |
| 10:40 | 158.00 | 158.12 | 157.29 | 157.73 | 60.7K |
| 10:45 | 157.75 | 159.28 | 157.75 | 158.88 | 126.4K |
| 10:50 | 158.81 | 159.12 | 157.88 | 158.14 | 73.8K |
| 10:55 | 158.73 | 158.91 | 158.08 | 158.50 | 57.2K |
| 11:00 | 158.73 | 159.60 | 158.51 | 159.48 | 178.5K |
| 11:05 | 159.48 | 159.48 | 158.42 | 158.66 | 64.3K |
| 11:10 | 158.60 | 158.60 | 158.04 | 158.47 | 55.7K |
| 11:15 | 158.47 | 158.50 | 157.50 | 157.50 | 52.3K |
| 11:20 | 157.52 | 158.45 | 157.50 | 157.90 | 52.1K |
| 11:25 | 157.67 | 158.20 | 157.54 | 157.79 | 43.1K |
| 13:00 | 157.78 | 158.33 | 157.53 | 157.78 | 69.0K |
| 13:05 | 157.66 | 157.86 | 157.34 | 157.70 | 143.0K |
| 13:10 | 157.57 | 157.71 | 157.30 | 157.50 | 127.3K |
| 13:15 | 157.46 | 158.18 | 157.46 | 157.90 | 146.9K |
| 13:20 | 157.85 | 158.28 | 157.84 | 157.86 | 31.7K |
| 13:25 | 157.85 | 158.14 | 157.65 | 157.72 | 53.6K |
| 13:30 | 157.70 | 157.70 | 156.81 | 156.96 | 167.6K |
| 13:35 | 156.98 | 157.00 | 156.51 | 156.70 | 109.2K |
| 13:40 | 156.68 | 157.44 | 156.68 | 157.17 | 106.3K |
| 13:45 | 157.17 | 158.20 | 156.98 | 158.20 | 122.3K |
| 13:50 | 158.18 | 158.18 | 156.94 | 156.99 | 69.4K |
| 13:55 | 156.99 | 157.23 | 156.67 | 156.86 | 93.8K |
| 14:00 | 156.86 | 157.23 | 156.79 | 157.22 | 124.3K |
| 14:05 | 157.23 | 157.23 | 156.70 | 156.81 | 69.6K |
| 14:10 | 156.80 | 156.81 | 156.30 | 156.30 | 96.9K |
| 14:15 | 156.26 | 156.65 | 156.09 | 156.27 | 131.3K |
| 14:20 | 156.20 | 156.79 | 156.06 | 156.10 | 123.1K |
| 14:25 | 156.06 | 156.10 | 155.55 | 155.99 | 250.2K |
| 14:30 | 155.97 | 156.29 | 155.21 | 155.34 | 199.8K |
| 14:35 | 155.48 | 155.61 | 154.91 | 155.01 | 279.2K |
| 14:40 | 155.02 | 155.98 | 154.77 | 155.87 | 494.0K |
| 14:45 | 155.87 | 156.31 | 155.51 | 155.66 | 182.9K |
| 14:50 | 155.63 | 155.67 | 155.05 | 155.30 | 216.2K |
| 14:55 | 155.28 | 155.39 | 154.87 | 154.87 | 128.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 159.95 | 164.40 | 154.77 | 154.86 | 9.6M |
| 2025-09-25 | 161.42 | 164.00 | 159.68 | 160.20 | 9.1M |
| 2025-09-24 | 158.21 | 167.00 | 156.50 | 162.42 | 14.6M |
| 2025-09-23 | 155.55 | 161.40 | 152.00 | 159.00 | 14.6M |
| 2025-09-22 | 145.00 | 160.40 | 142.10 | 157.15 | 17.1M |
| 2025-09-19 | 150.80 | 154.50 | 145.60 | 146.10 | 11.4M |
| 2025-09-18 | 146.78 | 152.87 | 142.45 | 145.00 | 16.0M |
| 2025-09-17 | 146.00 | 147.00 | 141.90 | 143.41 | 14.1M |
| 2025-09-16 | 135.00 | 156.24 | 134.10 | 149.59 | 22.2M |
| 2025-09-15 | 132.00 | 132.78 | 129.08 | 130.20 | 5.9M |
| 2025-09-12 | 128.40 | 131.98 | 128.00 | 130.00 | 7.6M |
| 2025-09-11 | 123.90 | 130.00 | 123.11 | 129.44 | 8.2M |
| 2025-09-10 | 124.35 | 125.20 | 123.65 | 123.91 | 4.0M |
| 2025-09-09 | 125.70 | 126.30 | 123.21 | 123.80 | 4.4M |
| 2025-09-08 | 126.26 | 127.21 | 124.60 | 126.17 | 5.6M |
| 2025-09-05 | 125.71 | 127.64 | 123.77 | 127.16 | 5.7M |
| 2025-09-04 | 133.33 | 134.12 | 123.77 | 125.61 | 9.0M |
| 2025-09-03 | 137.35 | 139.09 | 132.90 | 133.80 | 5.9M |
| 2025-09-02 | 143.10 | 145.00 | 136.50 | 137.33 | 8.8M |
| 2025-09-01 | 144.01 | 147.49 | 141.20 | 144.86 | 9.5M |
| 2025-08-29 | 147.00 | 147.00 | 140.78 | 142.60 | 10.7M |
| 2025-08-28 | 140.00 | 153.80 | 138.38 | 150.10 | 14.7M |
| 2025-08-27 | 143.20 | 148.78 | 142.02 | 142.13 | 11.0M |
| 2025-08-26 | 143.00 | 144.54 | 141.00 | 142.43 | 7.1M |
| 2025-08-25 | 145.99 | 153.37 | 142.20 | 145.55 | 13.2M |
| 2025-08-22 | 136.18 | 145.62 | 135.80 | 143.85 | 14.1M |
| 2025-08-21 | 135.43 | 138.86 | 133.41 | 134.06 | 6.6M |
| 2025-08-20 | 131.50 | 136.55 | 131.09 | 135.68 | 7.8M |
| 2025-08-19 | 133.23 | 135.84 | 131.01 | 132.34 | 5.9M |
| 2025-08-18 | 132.84 | 134.34 | 131.08 | 133.23 | 6.5M |
| 2025-08-15 | 129.79 | 134.18 | 127.79 | 132.38 | 6.4M |
| 2025-08-14 | 128.01 | 135.86 | 128.01 | 130.32 | 9.6M |
| 2025-08-13 | 127.48 | 128.45 | 126.63 | 127.90 | 4.3M |
| 2025-08-12 | 126.72 | 130.50 | 125.61 | 128.28 | 5.9M |
| 2025-08-11 | 125.20 | 126.99 | 125.16 | 126.17 | 2.7M |
| 2025-08-08 | 129.00 | 129.00 | 125.53 | 125.56 | 5.0M |
| 2025-08-07 | 129.21 | 131.74 | 127.00 | 129.80 | 4.8M |
| 2025-08-06 | 129.00 | 130.10 | 128.59 | 129.50 | 2.7M |
| 2025-08-05 | 130.55 | 130.56 | 128.30 | 129.29 | 3.7M |
| 2025-08-04 | 130.31 | 131.27 | 129.65 | 130.62 | 2.3M |
| 2025-08-01 | 131.36 | 133.55 | 129.80 | 130.30 | 2.9M |
| 2025-07-31 | 130.33 | 134.55 | 129.99 | 131.22 | 5.1M |
| 2025-07-30 | 134.70 | 134.70 | 130.45 | 131.05 | 3.6M |
| 2025-07-29 | 133.43 | 136.68 | 132.60 | 135.00 | 4.0M |
| 2025-07-28 | 135.19 | 135.20 | 133.12 | 133.78 | 3.2M |
| 2025-07-25 | 131.49 | 136.72 | 130.60 | 135.48 | 5.4M |
| 2025-07-24 | 130.70 | 131.88 | 130.20 | 131.49 | 2.6M |
| 2025-07-23 | 130.52 | 131.91 | 129.10 | 130.56 | 3.6M |
| 2025-07-22 | 130.33 | 131.78 | 130.23 | 130.50 | 2.7M |
| 2025-07-21 | 131.80 | 131.97 | 130.10 | 130.81 | 2.2M |
| 2025-07-18 | 131.03 | 131.99 | 130.50 | 130.80 | 2.3M |
| 2025-07-17 | 131.40 | 131.70 | 129.66 | 131.29 | 3.2M |
| 2025-07-16 | 131.60 | 132.89 | 130.11 | 131.98 | 2.8M |
| 2025-07-15 | 133.00 | 133.59 | 130.81 | 131.21 | 2.6M |
| 2025-07-14 | 133.02 | 134.28 | 131.65 | 133.15 | 2.1M |
| 2025-07-11 | 131.41 | 133.86 | 131.13 | 133.00 | 3.1M |
| 2025-07-10 | 131.56 | 132.87 | 130.82 | 131.95 | 2.0M |
| 2025-07-09 | 134.00 | 134.39 | 131.38 | 131.60 | 3.5M |
| 2025-07-08 | 134.20 | 134.76 | 132.78 | 134.69 | 3.9M |
| 2025-07-07 | 134.07 | 136.36 | 132.80 | 134.35 | 3.3M |
| 2025-07-04 | 134.00 | 136.97 | 132.70 | 132.95 | 4.5M |
| 2025-07-03 | 139.00 | 139.98 | 134.30 | 134.94 | 5.7M |
| 2025-07-02 | 142.97 | 144.24 | 139.08 | 139.08 | 7.0M |
| 2025-07-01 | 133.01 | 149.42 | 133.01 | 141.97 | 12.2M |
| 2025-06-30 | 137.97 | 141.31 | 133.18 | 133.39 | 10.2M |
| 2025-06-27 | 146.88 | 146.89 | 137.01 | 139.01 | 15.1M |
| 2025-06-26 | 124.29 | 125.38 | 122.35 | 122.41 | 2.5M |
| 2025-06-25 | 123.51 | 124.10 | 121.68 | 124.10 | 2.1M |
| 2025-06-24 | 120.80 | 123.58 | 120.31 | 122.89 | 2.0M |
| 2025-06-23 | 121.00 | 121.46 | 118.80 | 120.60 | 1.5M |
| 2025-06-20 | 120.06 | 121.98 | 119.50 | 120.76 | 1.2M |
| 2025-06-19 | 119.35 | 121.40 | 119.02 | 120.65 | 1.6M |
| 2025-06-18 | 118.94 | 120.11 | 118.55 | 119.46 | 1.2M |
| 2025-06-17 | 120.45 | 121.30 | 118.05 | 118.95 | 1.7M |
| 2025-06-16 | 122.11 | 122.11 | 120.22 | 120.71 | 2.3M |
| 2025-06-13 | 122.00 | 123.46 | 120.06 | 123.12 | 8.0M |
| 2025-06-12 | 122.65 | 123.49 | 121.80 | 121.99 | 2.6M |
| 2025-06-11 | 125.01 | 125.89 | 123.03 | 123.11 | 2.4M |
| 2025-06-10 | 130.90 | 130.90 | 124.27 | 125.44 | 3.2M |
| 2025-06-09 | 129.51 | 131.24 | 128.52 | 130.80 | 2.5M |
| 2025-06-06 | 129.89 | 130.50 | 126.81 | 129.97 | 2.7M |
| 2025-06-05 | 130.87 | 131.00 | 129.40 | 130.00 | 2.5M |
| 2025-06-04 | 131.46 | 132.50 | 129.70 | 130.26 | 2.6M |
| 2025-06-03 | 129.46 | 133.98 | 128.01 | 132.05 | 4.7M |
| 2025-05-30 | 124.02 | 129.46 | 122.87 | 129.46 | 2.2M |
| 2025-05-29 | 123.02 | 124.88 | 122.01 | 124.88 | 1.4M |
| 2025-05-28 | 125.24 | 125.75 | 122.39 | 123.19 | 1.1M |
| 2025-05-27 | 124.00 | 125.99 | 123.48 | 124.96 | 1.3M |
| 2025-05-26 | 123.10 | 126.50 | 123.10 | 124.78 | 2.8M |
| 2025-05-23 | 122.10 | 122.86 | 120.40 | 120.40 | 1.1M |
| 2025-05-22 | 121.43 | 123.69 | 120.80 | 122.61 | 1.4M |
| 2025-05-21 | 122.35 | 122.35 | 119.02 | 122.00 | 1.7M |
| 2025-05-20 | 123.06 | 123.27 | 122.22 | 122.35 | 0.9M |
| 2025-05-19 | 121.60 | 123.30 | 121.20 | 123.09 | 1.3M |
| 2025-05-16 | 122.00 | 122.64 | 120.64 | 121.00 | 1.1M |
| 2025-05-15 | 122.05 | 122.92 | 121.50 | 122.00 | 1.0M |
| 2025-05-14 | 122.86 | 123.37 | 121.71 | 122.63 | 1.6M |
| 2025-05-13 | 124.50 | 124.50 | 121.59 | 121.96 | 1.9M |
| 2025-05-12 | 121.16 | 125.00 | 121.16 | 123.98 | 3.9M |
| 2025-05-09 | 131.90 | 132.45 | 128.36 | 129.64 | 1.8M |
| 2025-05-08 | 131.45 | 132.58 | 131.12 | 132.00 | 1.2M |
| 2025-05-07 | 133.20 | 134.50 | 131.31 | 132.00 | 1.8M |
| 2025-05-06 | 130.63 | 132.98 | 130.02 | 132.24 | 1.9M |
| 2025-04-30 | 127.50 | 131.50 | 127.50 | 129.79 | 2.1M |
| 2025-04-29 | 129.82 | 129.82 | 125.00 | 127.70 | 2.8M |
| 2025-04-28 | 132.18 | 135.50 | 132.00 | 134.16 | 1.5M |
| 2025-04-25 | 133.13 | 133.89 | 131.38 | 132.50 | 1.8M |
| 2025-04-24 | 133.14 | 135.83 | 132.71 | 133.13 | 2.0M |
| 2025-04-23 | 136.69 | 136.98 | 133.08 | 133.43 | 2.5M |
| 2025-04-22 | 136.79 | 136.98 | 134.60 | 136.08 | 2.1M |
| 2025-04-21 | 138.92 | 139.66 | 136.63 | 137.11 | 2.5M |
| 2025-04-18 | 135.90 | 140.98 | 135.68 | 139.10 | 3.1M |
| 2025-04-17 | 136.83 | 139.39 | 136.10 | 136.10 | 2.7M |
| 2025-04-16 | 139.50 | 140.00 | 135.68 | 137.65 | 2.8M |
| 2025-04-15 | 140.50 | 141.15 | 137.69 | 138.40 | 3.7M |
| 2025-04-14 | 142.39 | 143.60 | 139.03 | 141.52 | 4.5M |
| 2025-04-11 | 135.10 | 146.83 | 135.02 | 143.41 | 9.0M |
| 2025-04-10 | 137.00 | 139.90 | 135.59 | 136.11 | 4.9M |
| 2025-04-09 | 124.89 | 143.50 | 124.50 | 137.65 | 8.6M |
| 2025-04-08 | 124.90 | 127.80 | 122.48 | 126.50 | 4.3M |
| 2025-04-07 | 126.80 | 134.00 | 117.14 | 122.12 | 6.3M |
| 2025-04-03 | 127.05 | 130.45 | 125.05 | 129.75 | 2.4M |
| 2025-04-02 | 126.71 | 127.89 | 125.30 | 126.00 | 1.2M |
| 2025-04-01 | 125.19 | 128.88 | 125.00 | 126.66 | 1.9M |
| 2025-03-31 | 123.12 | 125.10 | 122.70 | 124.58 | 1.3M |
| 2025-03-28 | 125.00 | 126.35 | 123.65 | 123.65 | 1.2M |
| 2025-03-27 | 124.05 | 126.88 | 123.00 | 125.22 | 1.7M |
| 2025-03-26 | 125.78 | 126.60 | 124.01 | 124.05 | 1.6M |
| 2025-03-25 | 126.11 | 126.95 | 124.58 | 125.94 | 1.5M |
| 2025-03-24 | 124.85 | 126.99 | 124.31 | 126.35 | 2.4M |
| 2025-03-21 | 128.00 | 128.50 | 124.17 | 124.79 | 2.9M |
| 2025-03-20 | 132.60 | 133.75 | 128.50 | 128.50 | 3.5M |
| 2025-03-19 | 135.11 | 135.53 | 132.43 | 132.97 | 2.8M |
| 2025-03-18 | 136.50 | 138.98 | 136.02 | 136.32 | 2.2M |
| 2025-03-17 | 138.00 | 138.00 | 135.80 | 136.94 | 2.4M |
| 2025-03-14 | 136.05 | 138.41 | 135.50 | 137.86 | 3.4M |
| 2025-03-13 | 135.88 | 137.50 | 133.55 | 136.00 | 3.2M |
| 2025-03-12 | 137.30 | 139.00 | 135.10 | 135.10 | 3.1M |
| 2025-03-11 | 134.00 | 138.68 | 134.00 | 137.30 | 3.3M |
| 2025-03-10 | 134.31 | 137.49 | 133.02 | 136.44 | 3.4M |
| 2025-03-07 | 138.00 | 138.27 | 133.88 | 134.60 | 4.3M |
| 2025-03-06 | 138.00 | 140.99 | 136.88 | 139.00 | 5.2M |
| 2025-03-05 | 140.98 | 140.98 | 134.65 | 136.83 | 5.9M |
| 2025-03-04 | 131.01 | 145.36 | 131.00 | 141.70 | 8.0M |
| 2025-03-03 | 133.88 | 135.69 | 132.00 | 133.25 | 3.5M |
| 2025-02-28 | 139.50 | 139.50 | 131.32 | 132.58 | 6.2M |
| 2025-02-27 | 143.25 | 146.49 | 136.75 | 140.05 | 7.6M |
| 2025-02-26 | 141.40 | 146.00 | 138.00 | 143.95 | 8.0M |
| 2025-02-25 | 137.00 | 145.00 | 136.10 | 139.97 | 8.1M |
| 2025-02-24 | 136.11 | 139.78 | 134.21 | 138.88 | 7.8M |
| 2025-02-21 | 130.90 | 138.99 | 129.88 | 136.65 | 9.2M |
| 2025-02-20 | 131.37 | 131.88 | 128.03 | 130.20 | 4.2M |
| 2025-02-19 | 129.00 | 132.17 | 127.58 | 131.46 | 4.7M |
| 2025-02-18 | 131.80 | 134.20 | 127.77 | 128.93 | 4.4M |
| 2025-02-17 | 134.00 | 136.26 | 130.09 | 131.60 | 5.0M |
| 2025-02-14 | 130.60 | 135.80 | 129.30 | 133.20 | 4.6M |
| 2025-02-13 | 135.30 | 135.79 | 129.63 | 130.01 | 4.8M |
| 2025-02-12 | 134.51 | 137.20 | 133.18 | 135.16 | 5.2M |
| 2025-02-11 | 138.33 | 139.18 | 133.60 | 135.16 | 5.5M |
| 2025-02-10 | 136.88 | 141.21 | 135.00 | 138.69 | 9.0M |
| 2025-02-07 | 132.10 | 137.34 | 129.70 | 131.70 | 7.7M |
| 2025-02-06 | 121.21 | 136.12 | 120.50 | 132.98 | 8.6M |
| 2025-02-05 | 119.92 | 123.99 | 117.70 | 121.54 | 5.2M |
| 2025-01-27 | 121.15 | 122.00 | 116.80 | 116.88 | 2.9M |
| 2025-01-24 | 121.88 | 122.89 | 119.55 | 120.63 | 4.1M |
| 2025-01-23 | 119.40 | 126.38 | 118.80 | 121.70 | 5.6M |
| 2025-01-22 | 121.96 | 121.96 | 116.00 | 118.35 | 5.9M |
| 2025-01-21 | 126.00 | 126.00 | 122.22 | 123.33 | 2.6M |
| 2025-01-20 | 123.68 | 125.95 | 123.68 | 124.88 | 3.2M |
| 2025-01-17 | 122.57 | 127.59 | 121.52 | 125.62 | 4.0M |
| 2025-01-16 | 125.80 | 127.58 | 121.50 | 123.71 | 3.7M |
| 2025-01-15 | 126.00 | 127.96 | 124.26 | 124.74 | 3.3M |
| 2025-01-14 | 123.30 | 126.57 | 121.20 | 126.56 | 4.0M |
| 2025-01-13 | 120.85 | 123.89 | 119.68 | 122.19 | 2.9M |
| 2025-01-10 | 122.50 | 128.30 | 122.03 | 123.00 | 4.8M |
| 2025-01-09 | 123.95 | 125.87 | 122.73 | 122.81 | 2.7M |
| 2025-01-08 | 124.88 | 126.98 | 121.23 | 124.70 | 3.5M |
| 2025-01-07 | 122.40 | 126.88 | 121.70 | 126.57 | 3.4M |
| 2025-01-06 | 123.68 | 124.80 | 120.80 | 122.00 | 2.5M |
| 2025-01-03 | 126.50 | 127.80 | 123.28 | 123.61 | 3.2M |
| 2025-01-02 | 131.08 | 132.00 | 124.20 | 126.00 | 4.5M |