327.37
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 324.84 | 325.78 | 324.51 | 325.23 | 81,890.2K |
| 09:05 | 325.08 | 326.18 | 325.08 | 326.12 | 65,585.4K |
| 09:10 | 326.18 | 326.28 | 325.63 | 325.90 | 57,677.2K |
| 09:15 | 325.68 | 326.06 | 324.93 | 325.35 | 45,859.4K |
| 09:20 | 325.34 | 325.99 | 325.15 | 325.71 | 44,659.6K |
| 09:25 | 325.65 | 326.03 | 325.27 | 325.83 | 60,075.1K |
| 09:30 | 325.98 | 327.29 | 325.77 | 327.20 | 47,974.6K |
| 09:35 | 327.06 | 327.86 | 327.06 | 327.58 | 48,842.7K |
| 09:40 | 327.61 | 327.68 | 327.04 | 327.44 | 29,503.7K |
| 09:45 | 327.60 | 327.94 | 327.02 | 327.02 | 38,265.0K |
| 09:50 | 327.20 | 327.59 | 326.88 | 327.03 | 22,257.7K |
| 09:55 | 327.24 | 327.40 | 326.79 | 327.29 | 17,791.4K |
| 10:00 | 327.29 | 327.41 | 326.61 | 327.00 | 23,596.3K |
| 10:05 | 327.09 | 327.49 | 326.62 | 327.19 | 19,455.5K |
| 10:10 | 327.43 | 327.46 | 326.63 | 326.91 | 17,075.8K |
| 10:15 | 326.92 | 327.15 | 326.38 | 326.56 | 15,209.5K |
| 10:20 | 326.65 | 327.05 | 326.37 | 326.89 | 19,719.2K |
| 10:25 | 326.88 | 327.13 | 326.14 | 326.36 | 18,138.7K |
| 10:30 | 326.26 | 326.70 | 325.74 | 325.91 | 17,007.2K |
| 10:35 | 325.86 | 326.20 | 325.55 | 325.91 | 14,298.5K |
| 10:40 | 325.94 | 326.25 | 325.59 | 326.24 | 15,023.7K |
| 10:45 | 326.24 | 326.47 | 325.68 | 326.28 | 22,519.0K |
| 10:50 | 326.29 | 326.59 | 325.95 | 326.42 | 21,756.1K |
| 10:55 | 326.42 | 326.62 | 325.98 | 326.32 | 25,412.3K |
| 11:00 | 326.46 | 326.50 | 325.88 | 326.00 | 23,946.2K |
| 11:05 | 326.16 | 326.36 | 325.79 | 325.99 | 9,837.6K |
| 11:10 | 325.95 | 326.57 | 325.86 | 326.32 | 16,900.1K |
| 11:15 | 326.33 | 326.53 | 325.91 | 326.28 | 16,080.7K |
| 11:20 | 326.14 | 326.56 | 325.91 | 326.18 | 23,818.1K |
| 11:25 | 326.07 | 326.62 | 325.94 | 326.18 | 24,806.2K |
| 14:00 | 326.28 | 326.72 | 326.01 | 326.10 | 43,825.1K |
| 14:05 | 326.47 | 326.77 | 326.06 | 326.46 | 53,618.8K |
| 14:10 | 326.30 | 326.65 | 326.03 | 326.36 | 43,534.2K |
| 14:15 | 326.26 | 326.85 | 326.07 | 326.37 | 59,544.3K |
| 14:20 | 326.37 | 326.70 | 326.05 | 326.35 | 37,669.7K |
| 14:25 | 326.34 | 326.62 | 325.92 | 325.97 | 18,528.3K |
| 14:30 | 326.06 | 326.42 | 325.73 | 326.10 | 16,088.1K |
| 14:35 | 325.98 | 326.15 | 325.44 | 325.80 | 19,405.9K |
| 14:40 | 325.80 | 326.05 | 325.46 | 325.92 | 17,453.6K |
| 14:45 | 325.48 | 326.15 | 325.48 | 325.89 | 20,137.3K |
| 14:50 | 325.94 | 326.21 | 325.53 | 326.10 | 12,518.1K |
| 14:55 | 326.07 | 326.22 | 325.49 | 325.83 | 32,519.8K |
| 15:00 | 325.87 | 326.02 | 325.24 | 325.65 | 17,330.6K |
| 15:05 | 325.59 | 325.84 | 325.23 | 325.62 | 16,062.7K |
| 15:10 | 325.75 | 326.06 | 325.27 | 325.80 | 18,363.4K |
| 15:15 | 325.70 | 325.98 | 325.30 | 325.78 | 30,395.0K |
| 15:20 | 325.66 | 326.37 | 325.53 | 326.34 | 25,029.1K |
| 15:25 | 326.26 | 326.48 | 325.89 | 326.39 | 27,672.4K |
| 15:30 | 326.31 | 326.65 | 326.06 | 326.22 | 51,586.5K |
| 15:35 | 326.29 | 326.64 | 326.08 | 326.36 | 53,903.4K |
| 15:40 | 326.24 | 326.63 | 325.79 | 326.48 | 61,257.2K |
| 15:45 | 326.39 | 327.04 | 326.15 | 326.98 | 80,424.2K |
| 16:00 | 327.37 | 327.37 | 327.37 | 327.37 | 203,780.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 324.68 | 327.98 | 324.39 | 327.37 | 1,865.6M |
| 2025-09-25 | 330.92 | 331.68 | 325.33 | 325.50 | 2,686.7M |
| 2025-09-24 | 331.63 | 332.97 | 328.38 | 331.46 | 3,091.2M |
| 2025-09-23 | 327.98 | 330.79 | 326.39 | 330.79 | 3,414.7M |
| 2025-09-22 | 329.24 | 329.54 | 325.33 | 327.36 | 3,375.5M |
| 2025-09-19 | 323.66 | 328.09 | 323.31 | 328.09 | 7,024.0M |
| 2025-09-18 | 330.54 | 330.72 | 324.53 | 325.63 | 3,020.0M |
| 2025-09-17 | 324.96 | 328.14 | 322.77 | 328.14 | 2,503.5M |
| 2025-09-16 | 326.99 | 327.42 | 322.08 | 324.74 | 2,331.3M |
| 2025-09-15 | 324.50 | 326.48 | 324.23 | 324.92 | 2,745.2M |
| 2025-09-12 | 322.07 | 323.23 | 320.17 | 322.53 | 2,304.3M |
| 2025-09-11 | 318.88 | 320.97 | 317.69 | 318.54 | 2,517.8M |
| 2025-09-10 | 311.31 | 314.43 | 311.11 | 314.38 | 2,389.4M |
| 2025-09-09 | 312.85 | 315.95 | 308.52 | 309.75 | 4,055.7M |
| 2025-09-08 | 325.37 | 325.47 | 314.07 | 314.07 | 3,007.3M |
| 2025-09-04 | 320.24 | 321.57 | 319.35 | 320.49 | 1,934.8M |
| 2025-09-03 | 320.19 | 322.50 | 318.07 | 320.57 | 2,838.0M |
| 2025-09-02 | 317.79 | 321.55 | 317.75 | 318.52 | 3,396.8M |
| 2025-09-01 | 308.67 | 318.20 | 306.09 | 316.36 | 4,052.9M |
| 2025-08-29 | 323.38 | 324.58 | 318.15 | 320.02 | 2,590.0M |
| 2025-08-28 | 326.84 | 328.78 | 326.25 | 326.26 | 1,539.0M |
| 2025-08-27 | 326.56 | 327.91 | 324.86 | 325.94 | 2,196.0M |
| 2025-08-26 | 331.97 | 332.23 | 326.37 | 328.10 | 4,528.4M |
| 2025-08-25 | 332.69 | 334.37 | 331.96 | 332.04 | 1,692.8M |
| 2025-08-22 | 332.89 | 332.97 | 329.12 | 329.12 | 1,177.2M |
| 2025-08-21 | 331.28 | 332.88 | 329.88 | 331.79 | 2,301.8M |
| 2025-08-20 | 324.93 | 331.68 | 324.82 | 331.31 | 2,908.3M |
| 2025-08-19 | 327.51 | 327.76 | 324.94 | 326.23 | 2,267.8M |
| 2025-08-15 | 330.83 | 332.06 | 327.98 | 328.06 | 1,620.4M |
| 2025-08-14 | 331.57 | 333.42 | 330.24 | 330.24 | 1,842.1M |
| 2025-08-13 | 330.34 | 332.61 | 328.63 | 331.05 | 2,762.8M |
| 2025-08-12 | 320.82 | 328.61 | 319.92 | 327.85 | 2,541.7M |
| 2025-08-11 | 317.79 | 319.63 | 317.22 | 318.44 | 1,654.3M |
| 2025-08-08 | 318.16 | 318.48 | 315.12 | 315.12 | 1,717.8M |
| 2025-08-07 | 317.48 | 318.11 | 315.68 | 315.68 | 2,270.3M |
| 2025-08-06 | 319.09 | 319.31 | 316.00 | 316.00 | 2,765.2M |
| 2025-08-05 | 317.78 | 320.04 | 317.06 | 318.44 | 2,197.6M |
| 2025-08-04 | 316.47 | 317.82 | 314.19 | 316.01 | 1,771.3M |
| 2025-08-01 | 318.01 | 318.59 | 315.34 | 315.98 | 1,914.4M |
| 2025-07-31 | 316.69 | 317.50 | 313.26 | 313.26 | 2,966.6M |
| 2025-07-30 | 321.58 | 321.73 | 316.24 | 317.19 | 2,403.3M |
| 2025-07-29 | 319.70 | 320.82 | 318.11 | 320.82 | 2,472.2M |
| 2025-07-28 | 319.04 | 319.77 | 317.89 | 319.40 | 1,517.9M |
| 2025-07-25 | 316.95 | 317.26 | 313.94 | 315.82 | 1,484.5M |
| 2025-07-24 | 315.82 | 319.15 | 315.35 | 317.90 | 2,210.1M |
| 2025-07-23 | 313.06 | 314.42 | 311.09 | 314.42 | 2,120.9M |
| 2025-07-22 | 315.71 | 316.72 | 311.16 | 311.17 | 3,103.5M |
| 2025-07-21 | 314.97 | 315.53 | 311.91 | 314.50 | 2,283.9M |
| 2025-07-18 | 314.57 | 316.01 | 312.75 | 312.75 | 2,267.0M |
| 2025-07-17 | 310.39 | 313.37 | 309.87 | 312.78 | 2,124.0M |
| 2025-07-16 | 310.58 | 311.38 | 308.75 | 308.75 | 2,833.4M |
| 2025-07-15 | 308.83 | 309.21 | 305.80 | 308.47 | 2,690.6M |
| 2025-07-14 | 311.97 | 312.49 | 305.58 | 307.88 | 3,491.9M |
| 2025-07-11 | 308.71 | 310.81 | 308.37 | 310.81 | 1,766.2M |
| 2025-07-10 | 304.07 | 307.74 | 303.27 | 307.03 | 2,084.1M |
| 2025-07-09 | 301.18 | 302.84 | 300.64 | 302.84 | 1,565.3M |
| 2025-07-08 | 301.90 | 302.80 | 300.32 | 301.09 | 2,121.3M |
| 2025-07-07 | 301.24 | 302.90 | 299.90 | 302.90 | 1,426.3M |
| 2025-07-04 | 302.87 | 304.27 | 299.70 | 301.20 | 1,554.0M |
| 2025-07-03 | 303.51 | 305.01 | 302.20 | 302.20 | 1,468.8M |
| 2025-07-02 | 302.70 | 304.12 | 300.61 | 302.82 | 2,014.1M |
| 2025-07-01 | 307.01 | 307.52 | 302.43 | 304.25 | 2,567.5M |
| 2025-06-30 | 306.62 | 307.51 | 302.27 | 305.50 | 2,862.1M |
| 2025-06-26 | 300.78 | 304.36 | 298.99 | 304.36 | 2,046.7M |
| 2025-06-25 | 305.64 | 306.07 | 299.00 | 300.12 | 2,135.9M |
| 2025-06-24 | 303.91 | 306.96 | 302.57 | 303.05 | 2,247.3M |
| 2025-06-23 | 299.54 | 300.80 | 295.44 | 298.91 | 2,930.1M |
| 2025-06-20 | 305.06 | 306.63 | 301.84 | 303.41 | 6,461.9M |
| 2025-06-19 | 313.57 | 313.93 | 304.62 | 306.47 | 2,805.5M |
| 2025-06-18 | 316.09 | 316.92 | 313.09 | 314.43 | 2,137.7M |
| 2025-06-17 | 318.09 | 318.75 | 316.28 | 316.58 | 3,533.1M |
| 2025-06-16 | 317.09 | 318.74 | 316.07 | 316.14 | 3,646.4M |
| 2025-06-13 | 318.78 | 319.78 | 316.36 | 317.79 | 2,952.7M |
| 2025-06-12 | 321.30 | 321.44 | 319.02 | 319.73 | 3,372.1M |
| 2025-06-11 | 321.17 | 321.42 | 318.64 | 320.92 | 4,358.1M |
| 2025-06-10 | 320.30 | 322.92 | 319.71 | 322.22 | 4,562.9M |
| 2025-06-05 | 318.67 | 319.28 | 316.94 | 318.64 | 3,603.2M |
| 2025-06-04 | 320.29 | 320.49 | 316.34 | 316.96 | 3,199.7M |
| 2025-06-03 | 318.46 | 319.30 | 313.94 | 317.73 | 2,655.7M |
| 2025-06-02 | 321.20 | 322.72 | 316.65 | 318.05 | 3,659.2M |
| 2025-05-28 | 327.44 | 328.31 | 324.33 | 325.90 | 4,169.7M |
| 2025-05-27 | 327.42 | 328.09 | 325.12 | 327.12 | 3,444.8M |
| 2025-05-26 | 325.46 | 326.66 | 323.25 | 326.66 | 4,353.1M |
| 2025-05-23 | 326.43 | 326.55 | 322.94 | 324.56 | 2,770.0M |
| 2025-05-22 | 324.19 | 325.42 | 322.11 | 323.96 | 3,167.0M |
| 2025-05-21 | 319.99 | 324.97 | 319.57 | 322.96 | 3,067.7M |
| 2025-05-20 | 323.31 | 325.56 | 318.94 | 319.13 | 2,468.7M |
| 2025-05-19 | 319.88 | 324.04 | 318.31 | 322.75 | 2,074.1M |
| 2025-05-16 | 318.61 | 319.80 | 313.05 | 319.80 | 2,452.7M |
| 2025-05-15 | 309.73 | 316.96 | 309.69 | 314.92 | 2,897.0M |
| 2025-05-14 | 304.58 | 308.87 | 304.31 | 308.80 | 3,141.2M |
| 2025-05-09 | 299.46 | 300.68 | 298.09 | 299.77 | 1,337.2M |
| 2025-05-08 | 304.54 | 306.50 | 298.15 | 298.46 | 2,629.0M |
| 2025-05-07 | 304.05 | 305.45 | 302.83 | 303.73 | 2,641.9M |
| 2025-05-06 | 302.27 | 304.13 | 301.71 | 302.67 | 2,121.9M |
| 2025-05-05 | 300.93 | 303.36 | 299.89 | 300.77 | 1,592.9M |
| 2025-05-02 | 300.14 | 300.67 | 297.27 | 299.54 | 2,072.2M |
| 2025-04-30 | 295.90 | 298.72 | 293.83 | 297.44 | 2,652.9M |
| 2025-04-29 | 295.70 | 296.64 | 294.30 | 295.92 | 1,970.5M |
| 2025-04-28 | 295.30 | 296.57 | 293.76 | 294.53 | 1,383.9M |
| 2025-04-25 | 293.57 | 294.48 | 292.11 | 293.02 | 1,668.0M |
| 2025-04-24 | 294.08 | 296.11 | 289.55 | 290.76 | 2,272.4M |
| 2025-04-23 | 287.72 | 292.00 | 287.47 | 292.00 | 2,687.2M |
| 2025-04-22 | 283.18 | 285.92 | 282.75 | 285.41 | 2,293.5M |
| 2025-04-21 | 283.87 | 284.52 | 281.21 | 283.11 | 1,868.2M |
| 2025-04-17 | 282.20 | 284.40 | 280.85 | 283.01 | 2,440.8M |
| 2025-04-16 | 284.97 | 285.24 | 279.73 | 281.71 | 2,365.6M |
| 2025-04-15 | 286.50 | 287.58 | 282.62 | 284.35 | 2,375.4M |
| 2025-04-14 | 277.69 | 284.93 | 277.69 | 284.93 | 2,663.4M |
| 2025-04-11 | 276.29 | 281.83 | 273.99 | 280.35 | 2,513.1M |
| 2025-04-10 | 284.35 | 285.83 | 278.36 | 280.41 | 3,326.5M |
| 2025-04-09 | 265.60 | 271.70 | 265.04 | 266.59 | 2,722.6M |
| 2025-04-08 | 257.77 | 268.28 | 255.84 | 265.27 | 4,689.4M |
| 2025-03-27 | 287.81 | 289.89 | 284.52 | 289.83 | 1,998.4M |
| 2025-03-26 | 280.44 | 290.19 | 280.28 | 288.82 | 3,245.5M |
| 2025-03-25 | 270.10 | 276.56 | 269.36 | 275.11 | 2,513.7M |
| 2025-03-24 | 268.34 | 270.95 | 259.46 | 268.14 | 2,878.6M |
| 2025-03-21 | 277.26 | 277.75 | 268.24 | 270.72 | 4,374.6M |
| 2025-03-20 | 283.10 | 283.58 | 277.61 | 278.64 | 1,963.9M |
| 2025-03-19 | 279.54 | 281.69 | 276.11 | 280.82 | 2,137.1M |
| 2025-03-18 | 287.69 | 288.53 | 269.36 | 279.16 | 3,361.3M |
| 2025-03-17 | 287.92 | 289.22 | 285.53 | 287.51 | 1,468.3M |
| 2025-03-14 | 288.82 | 290.79 | 286.76 | 286.76 | 1,440.4M |
| 2025-03-13 | 297.23 | 297.48 | 290.58 | 290.58 | 1,408.6M |
| 2025-03-12 | 290.38 | 294.90 | 290.26 | 294.81 | 1,530.2M |
| 2025-03-11 | 287.98 | 290.07 | 286.16 | 288.77 | 1,738.3M |
| 2025-03-10 | 293.57 | 294.19 | 290.09 | 290.85 | 1,810.9M |
| 2025-03-07 | 297.03 | 297.96 | 294.19 | 295.37 | 2,030.7M |
| 2025-03-06 | 297.01 | 300.43 | 296.45 | 296.61 | 2,492.1M |
| 2025-03-05 | 287.93 | 296.91 | 287.74 | 293.70 | 2,484.1M |
| 2025-03-04 | 289.61 | 290.61 | 284.80 | 286.69 | 2,128.1M |
| 2025-03-03 | 282.32 | 292.37 | 280.62 | 289.07 | 3,040.6M |
| 2025-02-28 | 284.38 | 284.51 | 275.40 | 276.12 | 5,010.3M |
| 2025-02-27 | 293.99 | 294.72 | 285.08 | 286.90 | 2,392.7M |
| 2025-02-26 | 294.59 | 296.84 | 290.81 | 294.00 | 1,869.1M |
| 2025-02-25 | 302.08 | 303.25 | 294.09 | 294.09 | 1,996.5M |
| 2025-02-24 | 303.97 | 304.82 | 301.26 | 303.15 | 1,460.3M |
| 2025-02-21 | 305.56 | 306.29 | 303.55 | 304.62 | 1,796.6M |
| 2025-02-20 | 306.52 | 308.30 | 304.58 | 306.88 | 4,265.7M |
| 2025-02-19 | 315.15 | 315.84 | 306.59 | 307.51 | 2,535.7M |
| 2025-02-18 | 312.64 | 317.98 | 312.64 | 315.44 | 2,252.3M |
| 2025-02-17 | 303.48 | 312.66 | 302.87 | 312.05 | 1,967.6M |
| 2025-02-14 | 302.34 | 304.48 | 299.50 | 302.29 | 2,554.5M |
| 2025-02-13 | 299.93 | 301.23 | 297.46 | 300.68 | 1,948.0M |
| 2025-02-12 | 297.65 | 302.02 | 297.11 | 302.02 | 2,708.5M |
| 2025-02-11 | 299.04 | 301.48 | 295.70 | 297.31 | 2,087.1M |
| 2025-02-10 | 304.60 | 306.76 | 301.03 | 301.40 | 1,797.6M |
| 2025-02-07 | 302.87 | 307.57 | 298.49 | 307.57 | 2,059.6M |
| 2025-02-06 | 312.04 | 312.16 | 300.96 | 303.68 | 2,288.6M |
| 2025-02-05 | 315.98 | 316.45 | 311.85 | 312.76 | 2,084.1M |
| 2025-02-04 | 319.57 | 321.26 | 316.17 | 317.32 | 1,650.3M |
| 2025-02-03 | 321.41 | 321.53 | 314.31 | 318.49 | 1,722.2M |
| 2025-01-31 | 321.73 | 326.42 | 321.25 | 323.01 | 1,558.4M |
| 2025-01-30 | 321.54 | 322.82 | 317.88 | 319.11 | 2,206.9M |
| 2025-01-24 | 329.63 | 330.04 | 323.43 | 323.43 | 1,244.2M |
| 2025-01-23 | 330.20 | 332.45 | 327.77 | 327.77 | 1,441.6M |
| 2025-01-22 | 328.40 | 330.33 | 327.93 | 329.29 | 1,420.7M |
| 2025-01-21 | 326.20 | 329.20 | 325.15 | 325.15 | 1,890.6M |
| 2025-01-20 | 325.33 | 325.83 | 323.82 | 323.86 | 1,113.6M |
| 2025-01-17 | 322.71 | 326.88 | 320.22 | 323.69 | 1,351.5M |
| 2025-01-16 | 328.44 | 329.87 | 322.74 | 322.74 | 1,715.9M |
| 2025-01-15 | 313.66 | 322.64 | 313.54 | 322.33 | 1,617.9M |
| 2025-01-14 | 313.41 | 316.27 | 311.65 | 311.65 | 1,741.6M |
| 2025-01-13 | 317.40 | 318.58 | 314.34 | 314.75 | 1,870.5M |
| 2025-01-10 | 319.54 | 322.31 | 318.97 | 318.97 | 1,574.4M |
| 2025-01-09 | 320.45 | 322.05 | 319.13 | 319.13 | 1,376.2M |
| 2025-01-08 | 318.98 | 322.00 | 317.86 | 319.64 | 1,474.9M |
| 2025-01-07 | 320.14 | 321.23 | 317.82 | 317.89 | 1,414.7M |
| 2025-01-06 | 327.76 | 328.04 | 320.56 | 321.27 | 1,169.6M |
| 2025-01-03 | 328.44 | 329.74 | 326.58 | 326.97 | 1,815.0M |
| 2025-01-02 | 323.30 | 327.75 | 322.77 | 327.75 | 1,674.0M |