175.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 160.00 | 175.00 | 160.00 | 172.00 | 11,076.6K |
| 09:20 | 171.00 | 175.00 | 166.00 | 175.00 | 7,368.5K |
| 09:30 | 175.00 | 175.00 | 175.00 | 175.00 | 1,773.3K |
| 15:30 | 175.00 | 175.00 | 175.00 | 175.00 | 516.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 160.00 | 175.00 | 159.00 | 175.00 | 20.7M |
| 2025-09-25 | 125.00 | 125.00 | 125.00 | 125.00 | 0.7M |
| 2025-09-24 | 108.00 | 109.00 | 95.00 | 95.00 | 11.8M |
| 2025-09-22 | 104.00 | 114.00 | 93.00 | 107.00 | 37.1M |
| 2025-09-19 | 91.00 | 95.00 | 89.00 | 94.00 | 2.3M |
| 2025-09-18 | 100.00 | 103.00 | 89.00 | 89.00 | 5.8M |
| 2025-09-17 | 103.00 | 104.00 | 98.00 | 99.00 | 3.0M |
| 2025-09-16 | 101.00 | 105.00 | 97.00 | 103.00 | 3.8M |
| 2025-09-12 | 95.00 | 103.00 | 94.00 | 100.00 | 4.0M |
| 2025-09-11 | 95.00 | 99.00 | 93.00 | 95.00 | 2.6M |
| 2025-09-10 | 96.00 | 110.00 | 92.00 | 95.00 | 12.3M |
| 2025-09-09 | 105.00 | 106.00 | 96.00 | 97.00 | 7.3M |
| 2025-09-08 | 105.00 | 108.00 | 103.00 | 105.00 | 2.7M |
| 2025-09-05 | 110.00 | 110.00 | 102.00 | 104.00 | 5.6M |
| 2025-09-04 | 115.00 | 116.00 | 109.00 | 111.00 | 4.4M |
| 2025-09-03 | 125.00 | 125.00 | 111.00 | 113.00 | 6.9M |
| 2025-09-02 | 119.00 | 134.00 | 119.00 | 124.00 | 10.3M |
| 2025-09-01 | 113.00 | 134.00 | 111.00 | 121.00 | 18.5M |
| 2025-08-29 | 114.00 | 120.00 | 112.00 | 114.00 | 7.0M |
| 2025-08-28 | 125.00 | 125.00 | 110.00 | 111.00 | 19.6M |
| 2025-08-27 | 136.00 | 143.00 | 126.00 | 130.00 | 17.8M |
| 2025-08-26 | 116.00 | 150.00 | 112.00 | 135.00 | 45.7M |
| 2025-08-25 | 109.00 | 115.00 | 102.00 | 115.00 | 7.9M |
| 2025-08-22 | 109.00 | 114.00 | 108.00 | 112.00 | 5.1M |
| 2025-08-21 | 116.00 | 117.00 | 107.00 | 107.00 | 8.1M |
| 2025-08-20 | 118.00 | 120.00 | 112.00 | 112.00 | 9.6M |
| 2025-08-19 | 109.00 | 127.00 | 103.00 | 119.00 | 26.4M |
| 2025-08-18 | 117.00 | 120.00 | 110.00 | 112.00 | 12.8M |
| 2025-08-15 | 110.00 | 125.00 | 103.00 | 122.00 | 36.2M |
| 2025-08-14 | 86.00 | 110.00 | 86.00 | 109.00 | 41.9M |
| 2025-08-13 | 97.00 | 111.00 | 84.00 | 85.00 | 29.4M |
| 2025-08-12 | 74.00 | 102.00 | 73.00 | 94.00 | 27.8M |
| 2025-08-08 | 72.00 | 73.00 | 71.00 | 72.00 | 0.5M |
| 2025-08-07 | 71.00 | 74.00 | 71.00 | 73.00 | 0.3M |
| 2025-08-06 | 72.00 | 73.00 | 71.00 | 72.00 | 0.2M |
| 2025-08-05 | 73.00 | 74.00 | 72.00 | 72.00 | 0.3M |
| 2025-08-04 | 72.00 | 74.00 | 71.00 | 72.00 | 0.3M |
| 2025-08-01 | 74.00 | 74.00 | 72.00 | 74.00 | 0.3M |
| 2025-07-31 | 69.00 | 75.00 | 69.00 | 74.00 | 0.7M |
| 2025-07-30 | 71.00 | 72.00 | 69.00 | 69.00 | 1.0M |
| 2025-07-29 | 73.00 | 73.00 | 71.00 | 71.00 | 0.4M |
| 2025-07-28 | 73.00 | 73.00 | 71.00 | 73.00 | 0.2M |
| 2025-07-25 | 74.00 | 74.00 | 71.00 | 72.00 | 0.5M |
| 2025-07-24 | 74.00 | 75.00 | 72.00 | 74.00 | 0.4M |
| 2025-07-23 | 74.00 | 75.00 | 72.00 | 74.00 | 0.4M |
| 2025-07-22 | 74.00 | 75.00 | 73.00 | 73.00 | 0.3M |
| 2025-07-18 | 76.00 | 76.00 | 73.00 | 74.00 | 0.4M |
| 2025-07-17 | 74.00 | 77.00 | 73.00 | 75.00 | 0.5M |
| 2025-07-16 | 74.00 | 77.00 | 72.00 | 74.00 | 0.6M |
| 2025-07-15 | 76.00 | 76.00 | 73.00 | 73.00 | 0.7M |
| 2025-07-14 | 75.00 | 79.00 | 73.00 | 74.00 | 1.4M |
| 2025-07-11 | 73.00 | 73.00 | 70.00 | 71.00 | 1.2M |
| 2025-07-10 | 76.00 | 76.00 | 72.00 | 72.00 | 1.1M |
| 2025-07-09 | 79.00 | 79.00 | 75.00 | 76.00 | 1.2M |
| 2025-07-08 | 76.00 | 80.00 | 75.00 | 78.00 | 1.6M |
| 2025-07-07 | 74.00 | 82.00 | 72.00 | 76.00 | 2.8M |
| 2025-07-04 | 68.00 | 73.00 | 68.00 | 70.00 | 0.9M |
| 2025-07-03 | 69.00 | 69.00 | 67.00 | 67.00 | 0.2M |
| 2025-07-02 | 70.00 | 70.00 | 67.00 | 68.00 | 0.7M |
| 2025-07-01 | 74.00 | 74.00 | 69.00 | 70.00 | 0.8M |
| 2025-06-30 | 71.00 | 76.00 | 71.00 | 74.00 | 0.8M |
| 2025-06-27 | 72.00 | 72.00 | 68.00 | 70.00 | 0.7M |
| 2025-06-26 | 74.00 | 78.00 | 70.00 | 71.00 | 2.0M |
| 2025-06-25 | 69.00 | 75.00 | 67.00 | 73.00 | 1.7M |
| 2025-06-24 | 65.00 | 68.00 | 65.00 | 68.00 | 0.5M |
| 2025-06-23 | 66.00 | 66.00 | 64.00 | 65.00 | 0.3M |
| 2025-06-20 | 66.00 | 68.00 | 65.00 | 65.00 | 0.3M |
| 2025-06-19 | 68.00 | 68.00 | 65.00 | 65.00 | 0.4M |
| 2025-06-18 | 66.00 | 69.00 | 65.00 | 68.00 | 0.9M |
| 2025-06-17 | 62.00 | 68.00 | 61.00 | 66.00 | 1.4M |
| 2025-06-16 | 61.00 | 62.00 | 60.00 | 61.00 | 0.3M |
| 2025-06-13 | 61.00 | 62.00 | 60.00 | 61.00 | 0.2M |
| 2025-06-12 | 62.00 | 62.00 | 61.00 | 61.00 | 0.1M |
| 2025-06-11 | 61.00 | 63.00 | 61.00 | 62.00 | 0.3M |
| 2025-06-10 | 59.00 | 62.00 | 59.00 | 61.00 | 0.3M |
| 2025-06-09 | 60.00 | 60.00 | 59.00 | 60.00 | 0.1M |
| 2025-06-06 | 61.00 | 61.00 | 59.00 | 59.00 | 0.4M |
| 2025-06-05 | 61.00 | 62.00 | 60.00 | 61.00 | 0.5M |
| 2025-06-04 | 61.00 | 62.00 | 60.00 | 62.00 | 0.2M |
| 2025-06-03 | 60.00 | 61.00 | 60.00 | 61.00 | 0.1M |
| 2025-06-02 | 62.00 | 62.00 | 60.00 | 61.00 | 0.2M |
| 2025-05-30 | 60.00 | 62.00 | 60.00 | 61.00 | 0.3M |
| 2025-05-29 | 60.00 | 61.00 | 60.00 | 60.00 | 0.2M |
| 2025-05-28 | 60.00 | 61.00 | 59.00 | 60.00 | 0.3M |
| 2025-05-27 | 61.00 | 61.00 | 60.00 | 61.00 | 0.2M |
| 2025-05-26 | 61.00 | 61.00 | 58.00 | 60.00 | 0.6M |
| 2025-05-23 | 62.00 | 64.00 | 61.00 | 62.00 | 0.4M |
| 2025-05-22 | 64.00 | 64.00 | 61.00 | 62.00 | 0.5M |
| 2025-05-21 | 66.00 | 66.00 | 63.00 | 64.00 | 0.3M |
| 2025-05-20 | 62.00 | 67.00 | 62.00 | 64.00 | 1.6M |
| 2025-05-19 | 62.00 | 63.00 | 61.00 | 62.00 | 0.3M |
| 2025-05-16 | 61.00 | 62.00 | 60.00 | 62.00 | 0.2M |
| 2025-05-15 | 61.00 | 61.00 | 60.00 | 61.00 | 0.3M |
| 2025-05-14 | 61.00 | 62.00 | 60.00 | 61.00 | 0.3M |
| 2025-05-13 | 61.00 | 62.00 | 61.00 | 61.00 | 0.3M |
| 2025-05-12 | 63.00 | 63.00 | 60.00 | 61.00 | 0.7M |
| 2025-05-09 | 63.00 | 64.00 | 62.00 | 62.00 | 0.3M |
| 2025-05-08 | 63.00 | 63.00 | 62.00 | 62.00 | 0.2M |
| 2025-05-07 | 64.00 | 65.00 | 63.00 | 63.00 | 0.3M |
| 2025-05-02 | 65.00 | 66.00 | 64.00 | 64.00 | 0.2M |
| 2025-05-01 | 67.00 | 67.00 | 65.00 | 65.00 | 0.4M |
| 2025-04-30 | 68.00 | 69.00 | 66.00 | 66.00 | 0.8M |
| 2025-04-28 | 66.00 | 73.00 | 65.00 | 69.00 | 3.6M |
| 2025-04-25 | 66.00 | 68.00 | 65.00 | 66.00 | 0.5M |
| 2025-04-24 | 64.00 | 68.00 | 64.00 | 66.00 | 0.8M |
| 2025-04-23 | 65.00 | 66.00 | 63.00 | 64.00 | 0.6M |
| 2025-04-22 | 68.00 | 69.00 | 64.00 | 64.00 | 1.1M |
| 2025-04-21 | 62.00 | 70.00 | 61.00 | 69.00 | 3.6M |
| 2025-04-18 | 62.00 | 63.00 | 60.00 | 61.00 | 1.0M |
| 2025-04-17 | 62.00 | 63.00 | 61.00 | 61.00 | 1.0M |
| 2025-04-16 | 65.00 | 75.00 | 61.00 | 62.00 | 4.9M |
| 2025-04-15 | 66.00 | 66.00 | 63.00 | 63.00 | 0.4M |
| 2025-04-14 | 67.00 | 68.00 | 64.00 | 65.00 | 0.4M |
| 2025-04-11 | 60.00 | 67.00 | 60.00 | 65.00 | 0.4M |
| 2025-04-10 | 64.00 | 65.00 | 62.00 | 62.00 | 0.8M |
| 2025-04-09 | 61.00 | 61.00 | 58.00 | 59.00 | 0.6M |
| 2025-04-08 | 61.00 | 63.00 | 60.00 | 63.00 | 0.6M |
| 2025-04-07 | 58.00 | 61.00 | 55.00 | 57.00 | 1.1M |
| 2025-04-04 | 67.00 | 67.00 | 61.00 | 64.00 | 1.7M |
| 2025-04-03 | 71.00 | 77.00 | 68.00 | 68.00 | 4.5M |
| 2025-04-02 | 71.00 | 72.00 | 67.00 | 68.00 | 1.0M |
| 2025-04-01 | 78.00 | 78.00 | 71.00 | 71.00 | 1.5M |
| 2025-03-31 | 81.00 | 81.00 | 76.00 | 77.00 | 1.0M |
| 2025-03-28 | 84.00 | 84.00 | 81.00 | 82.00 | 0.3M |
| 2025-03-27 | 84.00 | 84.00 | 82.00 | 84.00 | 0.2M |
| 2025-03-26 | 85.00 | 86.00 | 82.00 | 84.00 | 0.7M |
| 2025-03-25 | 86.00 | 86.00 | 84.00 | 84.00 | 0.1M |
| 2025-03-24 | 85.00 | 86.00 | 84.00 | 86.00 | 0.1M |
| 2025-03-21 | 85.00 | 86.00 | 84.00 | 85.00 | 0.2M |
| 2025-03-19 | 85.00 | 85.00 | 84.00 | 85.00 | 0.2M |
| 2025-03-18 | 85.00 | 85.00 | 83.00 | 84.00 | 0.2M |
| 2025-03-17 | 84.00 | 85.00 | 83.00 | 84.00 | 0.1M |
| 2025-03-14 | 83.00 | 84.00 | 82.00 | 84.00 | 0.2M |
| 2025-03-13 | 85.00 | 85.00 | 82.00 | 82.00 | 0.2M |
| 2025-03-12 | 83.00 | 86.00 | 83.00 | 85.00 | 0.2M |
| 2025-03-11 | 83.00 | 84.00 | 82.00 | 84.00 | 0.4M |
| 2025-03-10 | 82.00 | 87.00 | 81.00 | 85.00 | 0.5M |
| 2025-03-07 | 84.00 | 84.00 | 81.00 | 81.00 | 0.3M |
| 2025-03-06 | 82.00 | 85.00 | 82.00 | 85.00 | 0.1M |
| 2025-03-05 | 82.00 | 84.00 | 80.00 | 83.00 | 0.2M |
| 2025-03-04 | 83.00 | 84.00 | 80.00 | 83.00 | 0.2M |
| 2025-03-03 | 83.00 | 84.00 | 82.00 | 84.00 | 0.2M |
| 2025-02-28 | 86.00 | 87.00 | 81.00 | 83.00 | 0.5M |
| 2025-02-27 | 85.00 | 87.00 | 84.00 | 85.00 | 0.3M |
| 2025-02-26 | 86.00 | 87.00 | 84.00 | 84.00 | 0.3M |
| 2025-02-25 | 83.00 | 86.00 | 83.00 | 85.00 | 0.4M |
| 2025-02-21 | 84.00 | 85.00 | 83.00 | 83.00 | 0.2M |
| 2025-02-20 | 84.00 | 85.00 | 83.00 | 83.00 | 0.2M |
| 2025-02-19 | 84.00 | 85.00 | 83.00 | 83.00 | 0.2M |
| 2025-02-18 | 81.00 | 84.00 | 80.00 | 83.00 | 0.3M |
| 2025-02-17 | 80.00 | 82.00 | 80.00 | 80.00 | 0.4M |
| 2025-02-14 | 83.00 | 84.00 | 80.00 | 81.00 | 0.3M |
| 2025-02-13 | 82.00 | 84.00 | 81.00 | 82.00 | 0.2M |
| 2025-02-12 | 82.00 | 82.00 | 80.00 | 82.00 | 0.3M |
| 2025-02-10 | 82.00 | 82.00 | 81.00 | 81.00 | 0.3M |
| 2025-02-07 | 81.00 | 82.00 | 80.00 | 82.00 | 0.2M |
| 2025-02-06 | 80.00 | 82.00 | 80.00 | 81.00 | 0.2M |
| 2025-02-05 | 80.00 | 81.00 | 79.00 | 80.00 | 0.2M |
| 2025-02-04 | 80.00 | 81.00 | 79.00 | 79.00 | 0.1M |
| 2025-02-03 | 81.00 | 81.00 | 79.00 | 80.00 | 0.2M |
| 2025-01-31 | 82.00 | 82.00 | 80.00 | 82.00 | 0.2M |
| 2025-01-30 | 82.00 | 83.00 | 81.00 | 81.00 | 0.1M |
| 2025-01-29 | 80.00 | 82.00 | 80.00 | 82.00 | 0.1M |
| 2025-01-28 | 81.00 | 82.00 | 80.00 | 81.00 | 0.1M |
| 2025-01-27 | 81.00 | 83.00 | 80.00 | 81.00 | 0.4M |
| 2025-01-24 | 78.00 | 81.00 | 78.00 | 81.00 | 0.2M |
| 2025-01-23 | 79.00 | 80.00 | 78.00 | 79.00 | 0.1M |
| 2025-01-22 | 80.00 | 80.00 | 79.00 | 79.00 | 0.1M |
| 2025-01-21 | 79.00 | 81.00 | 79.00 | 79.00 | 0.1M |
| 2025-01-20 | 78.00 | 81.00 | 78.00 | 80.00 | 0.3M |
| 2025-01-17 | 78.00 | 79.00 | 77.00 | 78.00 | 0.5M |
| 2025-01-16 | 80.00 | 82.00 | 79.00 | 79.00 | 0.5M |
| 2025-01-15 | 82.00 | 82.00 | 80.00 | 82.00 | 0.1M |
| 2025-01-14 | 80.00 | 82.00 | 80.00 | 82.00 | 0.2M |
| 2025-01-10 | 82.00 | 82.00 | 81.00 | 81.00 | 0.2M |
| 2025-01-09 | 83.00 | 83.00 | 81.00 | 82.00 | 0.1M |
| 2025-01-08 | 80.00 | 84.00 | 79.00 | 82.00 | 0.6M |
| 2025-01-07 | 80.00 | 80.00 | 79.00 | 80.00 | 0.3M |
| 2025-01-06 | 82.00 | 83.00 | 80.00 | 81.00 | 0.2M |