95.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 95.00 | 95.00 | 93.00 | 94.00 | 252.4K |
| 09:05 | 93.00 | 94.00 | 93.00 | 93.00 | 442.2K |
| 09:10 | 94.00 | 94.00 | 93.00 | 94.00 | 73.2K |
| 09:15 | 93.00 | 93.00 | 93.00 | 93.00 | 43.8K |
| 09:20 | 94.00 | 94.00 | 93.00 | 93.00 | 89.4K |
| 09:25 | 93.00 | 94.00 | 93.00 | 94.00 | 26.9K |
| 09:30 | 94.00 | 94.00 | 93.00 | 94.00 | 264.7K |
| 09:35 | 93.00 | 94.00 | 93.00 | 93.00 | 285.4K |
| 09:40 | 93.00 | 94.00 | 93.00 | 94.00 | 47.1K |
| 09:45 | 94.00 | 94.00 | 93.00 | 93.00 | 20.0K |
| 09:50 | 94.00 | 94.00 | 93.00 | 93.00 | 61.6K |
| 09:55 | 94.00 | 94.00 | 94.00 | 94.00 | 7.4K |
| 10:00 | 93.00 | 93.00 | 93.00 | 93.00 | 10.0K |
| 10:05 | 94.00 | 94.00 | 93.00 | 93.00 | 81.5K |
| 10:10 | 94.00 | 94.00 | 93.00 | 93.00 | 234.5K |
| 10:15 | 93.00 | 94.00 | 93.00 | 94.00 | 158.4K |
| 10:20 | 93.00 | 93.00 | 93.00 | 93.00 | 1.8K |
| 10:25 | 94.00 | 94.00 | 94.00 | 94.00 | 35.5K |
| 10:30 | 94.00 | 94.00 | 94.00 | 94.00 | 12.5K |
| 10:35 | 94.00 | 94.00 | 94.00 | 94.00 | 3.0K |
| 10:40 | 94.00 | 94.00 | 93.00 | 94.00 | 58.0K |
| 10:45 | 94.00 | 94.00 | 94.00 | 94.00 | 2.5K |
| 10:50 | 94.00 | 94.00 | 94.00 | 94.00 | 8.0K |
| 10:55 | 93.00 | 94.00 | 93.00 | 94.00 | 49.9K |
| 11:00 | 93.00 | 94.00 | 93.00 | 94.00 | 262.4K |
| 11:05 | 93.00 | 94.00 | 93.00 | 94.00 | 7.8K |
| 11:10 | 94.00 | 94.00 | 94.00 | 94.00 | 0.6K |
| 11:15 | 94.00 | 94.00 | 93.00 | 93.00 | 33.2K |
| 11:20 | 94.00 | 94.00 | 93.00 | 93.00 | 96.3K |
| 11:25 | 94.00 | 94.00 | 94.00 | 94.00 | 26.5K |
| 11:30 | 94.00 | 94.00 | 93.00 | 94.00 | 40.2K |
| 11:35 | 93.00 | 94.00 | 93.00 | 94.00 | 80.3K |
| 11:40 | 94.00 | 94.00 | 93.00 | 94.00 | 16.2K |
| 11:45 | 94.00 | 94.00 | 93.00 | 93.00 | 200.1K |
| 11:50 | 93.00 | 94.00 | 93.00 | 94.00 | 5.2K |
| 11:55 | 94.00 | 94.00 | 94.00 | 94.00 | 1.2K |
| 13:30 | 93.00 | 93.00 | 93.00 | 93.00 | 53.3K |
| 13:35 | 94.00 | 94.00 | 93.00 | 93.00 | 4.0K |
| 13:40 | 93.00 | 93.00 | 93.00 | 93.00 | 1,071.0K |
| 13:45 | 93.00 | 93.00 | 93.00 | 93.00 | 51.2K |
| 13:50 | 94.00 | 94.00 | 94.00 | 94.00 | 0.1K |
| 13:55 | 93.00 | 93.00 | 93.00 | 93.00 | 65.0K |
| 14:00 | 93.00 | 94.00 | 93.00 | 94.00 | 2.6K |
| 14:05 | 92.00 | 93.00 | 92.00 | 93.00 | 1,131.3K |
| 14:10 | 93.00 | 93.00 | 92.00 | 93.00 | 356.6K |
| 14:15 | 93.00 | 93.00 | 93.00 | 93.00 | 40.7K |
| 14:20 | 93.00 | 94.00 | 93.00 | 93.00 | 39.7K |
| 14:25 | 93.00 | 93.00 | 92.00 | 93.00 | 279.0K |
| 14:30 | 93.00 | 94.00 | 92.00 | 94.00 | 27.7K |
| 14:35 | 93.00 | 93.00 | 92.00 | 93.00 | 861.9K |
| 14:40 | 94.00 | 94.00 | 94.00 | 94.00 | 0.1K |
| 14:45 | 93.00 | 94.00 | 93.00 | 94.00 | 0.5K |
| 14:50 | 93.00 | 94.00 | 93.00 | 94.00 | 2.6K |
| 14:55 | 94.00 | 94.00 | 93.00 | 94.00 | 46.4K |
| 15:00 | 93.00 | 94.00 | 93.00 | 93.00 | 25.6K |
| 15:05 | 93.00 | 94.00 | 93.00 | 94.00 | 0.7K |
| 15:15 | 94.00 | 94.00 | 93.00 | 94.00 | 21.0K |
| 15:20 | 94.00 | 94.00 | 94.00 | 94.00 | 50.5K |
| 15:25 | 94.00 | 94.00 | 93.00 | 93.00 | 250.2K |
| 15:30 | 93.00 | 93.00 | 92.00 | 93.00 | 568.8K |
| 15:35 | 93.00 | 93.00 | 92.00 | 92.00 | 6.1K |
| 15:40 | 92.00 | 93.00 | 92.00 | 93.00 | 552.9K |
| 15:45 | 94.00 | 94.00 | 93.00 | 94.00 | 110.2K |
| 16:00 | 94.00 | 94.00 | 94.00 | 94.00 | 67.8K |
| 16:10 | 94.00 | 94.00 | 94.00 | 94.00 | 1.4K |
| 16:35 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 93.00 | 98.00 | 91.00 | 95.00 | 23.1M |
| 2025-09-26 | 91.00 | 93.00 | 91.00 | 92.00 | 3.7M |
| 2025-09-25 | 93.00 | 94.00 | 91.00 | 92.00 | 6.4M |
| 2025-09-24 | 94.00 | 94.00 | 91.00 | 92.00 | 10.7M |
| 2025-09-23 | 94.00 | 95.00 | 92.00 | 94.00 | 8.7M |
| 2025-09-22 | 95.00 | 96.00 | 92.00 | 94.00 | 14.4M |
| 2025-09-19 | 94.00 | 100.00 | 93.00 | 94.00 | 25.5M |
| 2025-09-18 | 95.00 | 97.00 | 94.00 | 94.00 | 14.2M |
| 2025-09-17 | 95.00 | 98.00 | 95.00 | 96.00 | 9.0M |
| 2025-09-16 | 99.00 | 100.00 | 94.00 | 96.00 | 28.6M |
| 2025-09-15 | 97.00 | 99.00 | 95.00 | 98.00 | 14.3M |
| 2025-09-12 | 96.00 | 98.00 | 94.00 | 96.00 | 15.5M |
| 2025-09-11 | 94.00 | 96.00 | 92.00 | 95.00 | 12.4M |
| 2025-09-10 | 99.00 | 100.00 | 94.00 | 95.00 | 30.5M |
| 2025-09-09 | 93.00 | 108.00 | 93.00 | 99.00 | 279.9M |
| 2025-09-08 | 96.00 | 97.00 | 93.00 | 93.00 | 12.5M |
| 2025-09-04 | 99.00 | 100.00 | 96.00 | 96.00 | 11.5M |
| 2025-09-03 | 102.00 | 102.00 | 98.00 | 99.00 | 14.8M |
| 2025-09-02 | 96.00 | 102.00 | 96.00 | 100.00 | 55.7M |
| 2025-09-01 | 88.00 | 99.00 | 88.00 | 96.00 | 73.0M |
| 2025-08-29 | 105.00 | 106.00 | 91.00 | 102.00 | 58.6M |
| 2025-08-28 | 111.00 | 112.00 | 105.00 | 105.00 | 29.6M |
| 2025-08-27 | 108.00 | 116.00 | 108.00 | 110.00 | 94.0M |
| 2025-08-26 | 108.00 | 112.00 | 106.00 | 108.00 | 29.7M |
| 2025-08-25 | 107.00 | 109.00 | 104.00 | 107.00 | 30.6M |
| 2025-08-22 | 108.00 | 109.00 | 106.00 | 107.00 | 26.6M |
| 2025-08-21 | 104.00 | 119.00 | 102.00 | 107.00 | 311.8M |
| 2025-08-20 | 109.00 | 109.00 | 103.00 | 104.00 | 21.6M |
| 2025-08-19 | 105.00 | 109.00 | 101.00 | 109.00 | 37.9M |
| 2025-08-15 | 114.00 | 116.00 | 102.00 | 105.00 | 117.1M |
| 2025-08-14 | 98.00 | 112.00 | 96.00 | 112.00 | 227.2M |
| 2025-08-13 | 98.00 | 103.00 | 96.00 | 98.00 | 34.2M |
| 2025-08-12 | 99.00 | 99.00 | 96.00 | 98.00 | 11.6M |
| 2025-08-11 | 99.00 | 101.00 | 97.00 | 98.00 | 9.5M |
| 2025-08-08 | 102.00 | 105.00 | 88.00 | 99.00 | 47.0M |
| 2025-08-07 | 106.00 | 107.00 | 102.00 | 102.00 | 18.9M |
| 2025-08-06 | 104.00 | 109.00 | 102.00 | 104.00 | 46.2M |
| 2025-08-05 | 104.00 | 112.00 | 101.00 | 103.00 | 72.1M |
| 2025-08-04 | 102.00 | 114.00 | 98.00 | 104.00 | 118.4M |
| 2025-08-01 | 100.00 | 109.00 | 100.00 | 102.00 | 54.4M |
| 2025-07-31 | 113.00 | 114.00 | 98.00 | 100.00 | 89.7M |
| 2025-07-30 | 100.00 | 119.00 | 96.00 | 113.00 | 436.5M |
| 2025-07-29 | 85.00 | 103.00 | 84.00 | 99.00 | 222.3M |
| 2025-07-28 | 91.00 | 91.00 | 84.00 | 86.00 | 38.9M |
| 2025-07-25 | 91.00 | 93.00 | 90.00 | 90.00 | 7.0M |
| 2025-07-24 | 93.00 | 94.00 | 89.00 | 91.00 | 16.0M |
| 2025-07-23 | 93.00 | 95.00 | 91.00 | 93.00 | 15.3M |
| 2025-07-22 | 95.00 | 96.00 | 92.00 | 92.00 | 20.8M |
| 2025-07-21 | 91.00 | 98.00 | 87.00 | 94.00 | 60.8M |
| 2025-07-18 | 94.00 | 96.00 | 90.00 | 91.00 | 28.5M |
| 2025-07-17 | 98.00 | 100.00 | 95.00 | 95.00 | 22.0M |
| 2025-07-16 | 92.00 | 102.00 | 91.00 | 98.00 | 79.9M |
| 2025-07-15 | 94.00 | 97.00 | 90.00 | 92.00 | 34.5M |
| 2025-07-14 | 108.00 | 108.00 | 95.00 | 97.00 | 93.6M |
| 2025-07-11 | 113.00 | 114.00 | 108.00 | 108.00 | 46.8M |
| 2025-07-10 | 118.00 | 118.00 | 112.00 | 113.00 | 41.7M |
| 2025-07-09 | 115.00 | 122.00 | 110.00 | 115.00 | 128.2M |
| 2025-07-08 | 117.00 | 120.00 | 112.00 | 113.00 | 86.6M |
| 2025-07-07 | 117.00 | 126.00 | 112.00 | 117.00 | 322.7M |
| 2025-07-04 | 112.00 | 123.00 | 104.00 | 116.00 | 325.6M |
| 2025-07-03 | 121.00 | 121.00 | 109.00 | 111.00 | 215.7M |
| 2025-07-02 | 92.00 | 121.00 | 87.00 | 120.00 | 950.7M |
| 2025-07-01 | 95.00 | 96.00 | 87.00 | 93.00 | 87.9M |
| 2025-06-30 | 110.00 | 110.00 | 90.00 | 95.00 | 216.6M |
| 2025-06-26 | 96.00 | 117.00 | 94.00 | 101.00 | 575.4M |
| 2025-06-25 | 70.00 | 90.00 | 70.00 | 90.00 | 506.1M |
| 2025-06-24 | 55.00 | 72.00 | 55.00 | 67.00 | 85.7M |
| 2025-06-23 | 60.00 | 60.00 | 52.00 | 56.00 | 12.2M |
| 2025-06-20 | 60.00 | 61.00 | 60.00 | 61.00 | 3.5M |
| 2025-06-19 | 62.00 | 63.00 | 61.00 | 61.00 | 7.1M |
| 2025-06-18 | 62.00 | 62.00 | 61.00 | 62.00 | 3.6M |
| 2025-06-17 | 62.00 | 63.00 | 61.00 | 62.00 | 2.9M |
| 2025-06-16 | 63.00 | 63.00 | 62.00 | 62.00 | 2.8M |
| 2025-06-13 | 64.00 | 64.00 | 63.00 | 63.00 | 1.8M |
| 2025-06-12 | 65.00 | 65.00 | 63.00 | 64.00 | 2.1M |
| 2025-06-11 | 64.00 | 65.00 | 62.00 | 64.00 | 14.5M |
| 2025-06-10 | 65.00 | 66.00 | 63.00 | 63.00 | 17.2M |
| 2025-06-05 | 64.00 | 67.00 | 63.00 | 65.00 | 26.4M |
| 2025-06-04 | 62.00 | 64.00 | 62.00 | 64.00 | 5.9M |
| 2025-06-03 | 64.00 | 64.00 | 62.00 | 62.00 | 3.0M |
| 2025-06-02 | 64.00 | 64.00 | 63.00 | 63.00 | 6.0M |
| 2025-05-28 | 62.00 | 64.00 | 62.00 | 64.00 | 6.1M |
| 2025-05-27 | 63.00 | 64.00 | 62.00 | 62.00 | 5.6M |
| 2025-05-26 | 63.00 | 64.00 | 62.00 | 63.00 | 8.4M |
| 2025-05-23 | 64.00 | 65.00 | 62.00 | 63.00 | 13.1M |
| 2025-05-22 | 65.00 | 65.00 | 63.00 | 64.00 | 6.9M |
| 2025-05-21 | 64.00 | 67.00 | 62.00 | 64.00 | 41.3M |
| 2025-05-20 | 62.00 | 65.00 | 61.00 | 64.00 | 22.3M |
| 2025-05-19 | 60.00 | 63.00 | 59.00 | 62.00 | 18.3M |
| 2025-05-16 | 60.00 | 62.00 | 59.00 | 60.00 | 15.2M |
| 2025-05-15 | 60.00 | 60.00 | 59.00 | 60.00 | 4.2M |
| 2025-05-14 | 60.00 | 61.00 | 59.00 | 60.00 | 4.9M |
| 2025-05-09 | 59.00 | 62.00 | 58.00 | 60.00 | 20.7M |
| 2025-05-08 | 59.00 | 60.00 | 58.00 | 59.00 | 2.1M |
| 2025-05-07 | 58.00 | 60.00 | 58.00 | 59.00 | 5.3M |
| 2025-05-06 | 59.00 | 61.00 | 57.00 | 58.00 | 23.9M |
| 2025-05-05 | 59.00 | 59.00 | 58.00 | 58.00 | 4.3M |
| 2025-05-02 | 59.00 | 60.00 | 58.00 | 59.00 | 2.3M |
| 2025-04-30 | 59.00 | 61.00 | 58.00 | 59.00 | 5.8M |
| 2025-04-29 | 59.00 | 61.00 | 58.00 | 59.00 | 10.6M |
| 2025-04-28 | 58.00 | 62.00 | 58.00 | 60.00 | 15.7M |
| 2025-04-25 | 58.00 | 59.00 | 58.00 | 58.00 | 0.8M |
| 2025-04-24 | 57.00 | 59.00 | 57.00 | 58.00 | 0.7M |
| 2025-04-23 | 58.00 | 59.00 | 57.00 | 57.00 | 2.8M |
| 2025-04-22 | 57.00 | 59.00 | 57.00 | 58.00 | 5.9M |
| 2025-04-21 | 58.00 | 58.00 | 57.00 | 58.00 | 1.5M |
| 2025-04-17 | 57.00 | 59.00 | 57.00 | 57.00 | 0.7M |
| 2025-04-16 | 57.00 | 59.00 | 57.00 | 57.00 | 4.3M |
| 2025-04-15 | 57.00 | 61.00 | 56.00 | 57.00 | 12.4M |
| 2025-04-14 | 56.00 | 59.00 | 55.00 | 57.00 | 6.0M |
| 2025-04-11 | 54.00 | 58.00 | 53.00 | 56.00 | 10.2M |
| 2025-04-10 | 54.00 | 55.00 | 53.00 | 54.00 | 3.4M |
| 2025-04-09 | 52.00 | 55.00 | 52.00 | 53.00 | 3.7M |
| 2025-04-08 | 53.00 | 53.00 | 51.00 | 52.00 | 7.2M |
| 2025-03-27 | 56.00 | 56.00 | 55.00 | 55.00 | 2.3M |
| 2025-03-26 | 56.00 | 57.00 | 55.00 | 55.00 | 0.7M |
| 2025-03-25 | 56.00 | 56.00 | 55.00 | 55.00 | 0.7M |
| 2025-03-24 | 57.00 | 58.00 | 54.00 | 55.00 | 6.2M |
| 2025-03-21 | 56.00 | 57.00 | 56.00 | 56.00 | 2.5M |
| 2025-03-20 | 56.00 | 57.00 | 55.00 | 56.00 | 3.5M |
| 2025-03-19 | 55.00 | 58.00 | 55.00 | 56.00 | 6.6M |
| 2025-03-18 | 54.00 | 56.00 | 53.00 | 55.00 | 7.4M |
| 2025-03-17 | 55.00 | 55.00 | 53.00 | 53.00 | 3.7M |
| 2025-03-14 | 54.00 | 55.00 | 54.00 | 54.00 | 1.8M |
| 2025-03-13 | 56.00 | 57.00 | 54.00 | 55.00 | 4.0M |
| 2025-03-12 | 55.00 | 60.00 | 54.00 | 56.00 | 34.7M |
| 2025-03-11 | 55.00 | 57.00 | 54.00 | 56.00 | 2.1M |
| 2025-03-10 | 56.00 | 56.00 | 54.00 | 55.00 | 4.8M |
| 2025-03-07 | 58.00 | 58.00 | 56.00 | 56.00 | 1.7M |
| 2025-03-06 | 57.00 | 61.00 | 56.00 | 58.00 | 21.3M |
| 2025-03-05 | 52.00 | 56.00 | 52.00 | 55.00 | 4.2M |
| 2025-03-04 | 53.00 | 55.00 | 52.00 | 53.00 | 3.5M |
| 2025-03-03 | 52.00 | 55.00 | 51.00 | 53.00 | 3.5M |
| 2025-02-28 | 55.00 | 55.00 | 51.00 | 51.00 | 4.8M |
| 2025-02-27 | 57.00 | 57.00 | 55.00 | 55.00 | 4.4M |
| 2025-02-26 | 57.00 | 57.00 | 55.00 | 56.00 | 2.1M |
| 2025-02-25 | 59.00 | 59.00 | 57.00 | 57.00 | 2.1M |
| 2025-02-24 | 58.00 | 61.00 | 56.00 | 58.00 | 12.9M |
| 2025-02-21 | 58.00 | 59.00 | 57.00 | 57.00 | 2.2M |
| 2025-02-20 | 60.00 | 62.00 | 58.00 | 58.00 | 3.7M |
| 2025-02-19 | 61.00 | 62.00 | 59.00 | 60.00 | 3.3M |
| 2025-02-18 | 59.00 | 64.00 | 58.00 | 61.00 | 27.3M |
| 2025-02-17 | 58.00 | 59.00 | 57.00 | 59.00 | 2.4M |
| 2025-02-14 | 57.00 | 59.00 | 57.00 | 58.00 | 1.5M |
| 2025-02-13 | 56.00 | 60.00 | 54.00 | 57.00 | 10.6M |
| 2025-02-12 | 55.00 | 57.00 | 54.00 | 55.00 | 2.1M |
| 2025-02-11 | 56.00 | 57.00 | 55.00 | 55.00 | 2.4M |
| 2025-02-10 | 57.00 | 58.00 | 55.00 | 56.00 | 3.8M |
| 2025-02-07 | 58.00 | 59.00 | 57.00 | 57.00 | 2.3M |
| 2025-02-06 | 60.00 | 60.00 | 58.00 | 58.00 | 4.7M |
| 2025-02-05 | 60.00 | 61.00 | 58.00 | 60.00 | 2.9M |
| 2025-02-04 | 60.00 | 61.00 | 58.00 | 60.00 | 4.3M |
| 2025-02-03 | 62.00 | 62.00 | 59.00 | 60.00 | 3.9M |
| 2025-01-31 | 61.00 | 63.00 | 60.00 | 61.00 | 3.4M |
| 2025-01-30 | 63.00 | 67.00 | 61.00 | 61.00 | 27.9M |
| 2025-01-24 | 60.00 | 62.00 | 57.00 | 62.00 | 6.5M |
| 2025-01-23 | 61.00 | 62.00 | 60.00 | 60.00 | 3.5M |
| 2025-01-22 | 61.00 | 62.00 | 60.00 | 60.00 | 5.6M |
| 2025-01-21 | 62.00 | 63.00 | 60.00 | 61.00 | 3.9M |
| 2025-01-20 | 62.00 | 65.00 | 60.00 | 62.00 | 13.1M |
| 2025-01-17 | 63.00 | 63.00 | 61.00 | 61.00 | 4.4M |
| 2025-01-16 | 63.00 | 63.00 | 60.00 | 63.00 | 6.6M |
| 2025-01-15 | 61.00 | 62.00 | 60.00 | 62.00 | 4.0M |
| 2025-01-14 | 64.00 | 65.00 | 60.00 | 61.00 | 8.8M |
| 2025-01-13 | 60.00 | 69.00 | 60.00 | 64.00 | 42.6M |
| 2025-01-10 | 59.00 | 60.00 | 58.00 | 60.00 | 3.6M |
| 2025-01-09 | 59.00 | 60.00 | 58.00 | 59.00 | 2.3M |
| 2025-01-08 | 60.00 | 61.00 | 57.00 | 59.00 | 7.2M |
| 2025-01-07 | 63.00 | 64.00 | 59.00 | 60.00 | 10.3M |
| 2025-01-06 | 67.00 | 68.00 | 63.00 | 63.00 | 14.2M |
| 2025-01-03 | 58.00 | 74.00 | 58.00 | 67.00 | 88.5M |
| 2025-01-02 | 57.00 | 59.00 | 56.00 | 58.00 | 6.5M |