140.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 146.00 | 146.00 | 142.00 | 142.00 | 93.7K |
| 09:05 | 142.00 | 144.00 | 141.00 | 144.00 | 19.4K |
| 09:10 | 144.00 | 144.00 | 142.00 | 142.00 | 5.1K |
| 09:15 | 144.00 | 144.00 | 142.00 | 142.00 | 2.1K |
| 09:20 | 142.00 | 142.00 | 141.00 | 141.00 | 6.0K |
| 09:25 | 142.00 | 143.00 | 142.00 | 143.00 | 5.9K |
| 09:30 | 142.00 | 142.00 | 142.00 | 142.00 | 0.2K |
| 09:35 | 142.00 | 142.00 | 142.00 | 142.00 | 8.3K |
| 09:40 | 142.00 | 142.00 | 142.00 | 142.00 | 0.4K |
| 09:45 | 142.00 | 142.00 | 142.00 | 142.00 | 0.4K |
| 09:50 | 142.00 | 142.00 | 141.00 | 141.00 | 10.0K |
| 10:00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.5K |
| 10:05 | 142.00 | 142.00 | 142.00 | 142.00 | 0.2K |
| 10:10 | 142.00 | 142.00 | 142.00 | 142.00 | 0.9K |
| 10:15 | 142.00 | 142.00 | 142.00 | 142.00 | 2.5K |
| 10:20 | 142.00 | 142.00 | 142.00 | 142.00 | 0.3K |
| 10:35 | 141.00 | 142.00 | 141.00 | 142.00 | 0.5K |
| 10:40 | 142.00 | 142.00 | 140.00 | 140.00 | 10.2K |
| 10:50 | 142.00 | 142.00 | 141.00 | 141.00 | 3.9K |
| 10:55 | 141.00 | 141.00 | 141.00 | 141.00 | 0.5K |
| 11:00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.0K |
| 11:10 | 141.00 | 141.00 | 141.00 | 141.00 | 0.1K |
| 11:15 | 141.00 | 141.00 | 141.00 | 141.00 | 0.3K |
| 11:20 | 141.00 | 141.00 | 140.00 | 141.00 | 3.8K |
| 11:25 | 141.00 | 141.00 | 141.00 | 141.00 | 0.2K |
| 12:30 | 141.00 | 141.00 | 141.00 | 141.00 | 9.4K |
| 12:35 | 140.00 | 141.00 | 140.00 | 141.00 | 16.7K |
| 12:40 | 140.00 | 141.00 | 140.00 | 140.00 | 6.2K |
| 12:45 | 140.00 | 140.00 | 140.00 | 140.00 | 2.1K |
| 12:50 | 140.00 | 140.00 | 140.00 | 140.00 | 2.9K |
| 12:55 | 140.00 | 141.00 | 140.00 | 141.00 | 6.9K |
| 13:00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.2K |
| 13:05 | 139.00 | 139.00 | 139.00 | 139.00 | 0.7K |
| 13:15 | 139.00 | 139.00 | 139.00 | 139.00 | 8.5K |
| 13:20 | 140.00 | 140.00 | 140.00 | 140.00 | 0.5K |
| 13:25 | 140.00 | 140.00 | 139.00 | 139.00 | 2.4K |
| 13:30 | 139.00 | 139.00 | 139.00 | 139.00 | 0.1K |
| 13:35 | 140.00 | 140.00 | 140.00 | 140.00 | 0.3K |
| 13:40 | 139.00 | 140.00 | 139.00 | 140.00 | 1.1K |
| 13:45 | 140.00 | 140.00 | 140.00 | 140.00 | 6.8K |
| 13:55 | 140.00 | 140.00 | 140.00 | 140.00 | 0.1K |
| 14:00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.2K |
| 14:10 | 140.00 | 140.00 | 140.00 | 140.00 | 0.2K |
| 14:15 | 140.00 | 140.00 | 140.00 | 140.00 | 1.0K |
| 14:20 | 140.00 | 140.00 | 140.00 | 140.00 | 0.2K |
| 14:25 | 140.00 | 140.00 | 140.00 | 140.00 | 0.1K |
| 14:30 | 140.00 | 140.00 | 140.00 | 140.00 | 1.5K |
| 14:35 | 140.00 | 140.00 | 140.00 | 140.00 | 0.2K |
| 14:50 | 141.00 | 141.00 | 141.00 | 141.00 | 0.5K |
| 14:55 | 140.00 | 140.00 | 140.00 | 140.00 | 0.4K |
| 15:00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.0K |
| 15:10 | 141.00 | 141.00 | 141.00 | 141.00 | 0.2K |
| 15:20 | 140.00 | 141.00 | 139.00 | 141.00 | 1.4K |
| 15:30 | 141.00 | 141.00 | 141.00 | 141.00 | 2.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 139.00 | 141.00 | 138.00 | 140.00 | 0.1M |
| 2025-09-26 | 146.00 | 146.00 | 139.00 | 141.00 | 0.3M |
| 2025-09-25 | 146.00 | 147.00 | 142.00 | 142.00 | 0.2M |
| 2025-09-24 | 143.00 | 145.00 | 142.00 | 144.00 | 0.0M |
| 2025-09-22 | 144.00 | 144.00 | 141.00 | 143.00 | 0.1M |
| 2025-09-19 | 145.00 | 147.00 | 138.00 | 141.00 | 0.2M |
| 2025-09-18 | 141.00 | 142.00 | 139.00 | 142.00 | 0.1M |
| 2025-09-17 | 141.00 | 141.00 | 139.00 | 140.00 | 0.0M |
| 2025-09-16 | 141.00 | 141.00 | 140.00 | 141.00 | 0.0M |
| 2025-09-12 | 140.00 | 141.00 | 139.00 | 141.00 | 0.0M |
| 2025-09-11 | 139.00 | 141.00 | 138.00 | 139.00 | 0.0M |
| 2025-09-10 | 138.00 | 140.00 | 138.00 | 140.00 | 0.0M |
| 2025-09-09 | 139.00 | 140.00 | 138.00 | 139.00 | 0.0M |
| 2025-09-08 | 138.00 | 139.00 | 138.00 | 139.00 | 0.0M |
| 2025-09-05 | 138.00 | 139.00 | 137.00 | 138.00 | 0.0M |
| 2025-09-04 | 138.00 | 139.00 | 136.00 | 138.00 | 0.1M |
| 2025-09-03 | 138.00 | 139.00 | 138.00 | 139.00 | 0.0M |
| 2025-09-02 | 139.00 | 139.00 | 137.00 | 139.00 | 0.0M |
| 2025-09-01 | 138.00 | 138.00 | 137.00 | 138.00 | 0.0M |
| 2025-08-29 | 138.00 | 138.00 | 137.00 | 138.00 | 0.0M |
| 2025-08-28 | 137.00 | 139.00 | 137.00 | 138.00 | 0.0M |
| 2025-08-27 | 138.00 | 139.00 | 137.00 | 137.00 | 0.0M |
| 2025-08-26 | 139.00 | 139.00 | 137.00 | 138.00 | 0.0M |
| 2025-08-25 | 139.00 | 139.00 | 137.00 | 139.00 | 0.1M |
| 2025-08-22 | 136.00 | 140.00 | 135.00 | 139.00 | 0.1M |
| 2025-08-21 | 135.00 | 136.00 | 134.00 | 136.00 | 0.1M |
| 2025-08-20 | 135.00 | 135.00 | 134.00 | 135.00 | 0.0M |
| 2025-08-19 | 134.00 | 135.00 | 133.00 | 135.00 | 0.0M |
| 2025-08-18 | 134.00 | 135.00 | 133.00 | 134.00 | 0.0M |
| 2025-08-15 | 133.00 | 134.00 | 133.00 | 133.00 | 0.0M |
| 2025-08-14 | 133.00 | 134.00 | 133.00 | 133.00 | 0.0M |
| 2025-08-13 | 134.00 | 134.00 | 133.00 | 133.00 | 0.0M |
| 2025-08-12 | 134.00 | 134.00 | 133.00 | 134.00 | 0.0M |
| 2025-08-08 | 133.00 | 134.00 | 132.00 | 133.00 | 0.1M |
| 2025-08-07 | 133.00 | 133.00 | 132.00 | 133.00 | 0.0M |
| 2025-08-06 | 133.00 | 133.00 | 132.00 | 132.00 | 0.0M |
| 2025-08-05 | 132.00 | 133.00 | 132.00 | 133.00 | 0.0M |
| 2025-08-04 | 133.00 | 133.00 | 132.00 | 133.00 | 0.0M |
| 2025-08-01 | 132.00 | 134.00 | 132.00 | 134.00 | 0.0M |
| 2025-07-31 | 133.00 | 133.00 | 132.00 | 132.00 | 0.0M |
| 2025-07-30 | 132.00 | 133.00 | 132.00 | 133.00 | 0.0M |
| 2025-07-29 | 133.00 | 133.00 | 132.00 | 132.00 | 0.0M |
| 2025-07-28 | 134.00 | 134.00 | 132.00 | 132.00 | 0.0M |
| 2025-07-25 | 132.00 | 133.00 | 132.00 | 133.00 | 0.0M |
| 2025-07-24 | 133.00 | 133.00 | 132.00 | 132.00 | 0.0M |
| 2025-07-23 | 133.00 | 133.00 | 131.00 | 132.00 | 0.0M |
| 2025-07-22 | 132.00 | 133.00 | 131.00 | 132.00 | 0.0M |
| 2025-07-18 | 132.00 | 133.00 | 131.00 | 131.00 | 0.0M |
| 2025-07-17 | 131.00 | 132.00 | 131.00 | 131.00 | 0.0M |
| 2025-07-16 | 132.00 | 133.00 | 131.00 | 132.00 | 0.0M |
| 2025-07-15 | 134.00 | 134.00 | 132.00 | 132.00 | 0.0M |
| 2025-07-14 | 133.00 | 134.00 | 132.00 | 133.00 | 0.0M |
| 2025-07-11 | 133.00 | 133.00 | 132.00 | 133.00 | 0.0M |
| 2025-07-10 | 134.00 | 134.00 | 132.00 | 133.00 | 0.0M |
| 2025-07-09 | 133.00 | 134.00 | 132.00 | 134.00 | 0.0M |
| 2025-07-08 | 133.00 | 133.00 | 132.00 | 133.00 | 0.0M |
| 2025-07-07 | 131.00 | 132.00 | 131.00 | 132.00 | 0.0M |
| 2025-07-04 | 132.00 | 133.00 | 131.00 | 131.00 | 0.0M |
| 2025-07-03 | 132.00 | 133.00 | 131.00 | 133.00 | 0.0M |
| 2025-07-02 | 131.00 | 133.00 | 131.00 | 131.00 | 0.0M |
| 2025-07-01 | 132.00 | 132.00 | 131.00 | 131.00 | 0.0M |
| 2025-06-30 | 132.00 | 133.00 | 132.00 | 132.00 | 0.0M |
| 2025-06-27 | 134.00 | 134.00 | 131.00 | 132.00 | 0.2M |
| 2025-06-26 | 133.00 | 137.00 | 132.00 | 137.00 | 0.2M |
| 2025-06-25 | 133.00 | 133.00 | 131.00 | 133.00 | 0.1M |
| 2025-06-24 | 132.00 | 133.00 | 131.00 | 133.00 | 0.0M |
| 2025-06-23 | 130.00 | 132.00 | 130.00 | 132.00 | 0.0M |
| 2025-06-20 | 132.00 | 132.00 | 130.00 | 132.00 | 0.0M |
| 2025-06-19 | 132.00 | 132.00 | 130.00 | 132.00 | 0.0M |
| 2025-06-18 | 132.00 | 132.00 | 130.00 | 131.00 | 0.1M |
| 2025-06-17 | 130.00 | 130.00 | 129.00 | 130.00 | 0.0M |
| 2025-06-16 | 132.00 | 132.00 | 129.00 | 130.00 | 0.0M |
| 2025-06-13 | 130.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2025-06-12 | 129.00 | 131.00 | 128.00 | 129.00 | 0.1M |
| 2025-06-11 | 129.00 | 129.00 | 128.00 | 128.00 | 0.0M |
| 2025-06-10 | 128.00 | 129.00 | 128.00 | 128.00 | 0.0M |
| 2025-06-09 | 130.00 | 130.00 | 128.00 | 129.00 | 0.0M |
| 2025-06-06 | 129.00 | 130.00 | 129.00 | 129.00 | 0.0M |
| 2025-06-05 | 130.00 | 130.00 | 129.00 | 129.00 | 0.0M |
| 2025-06-04 | 129.00 | 130.00 | 129.00 | 129.00 | 0.0M |
| 2025-06-03 | 129.00 | 130.00 | 128.00 | 129.00 | 0.0M |
| 2025-06-02 | 130.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2025-05-30 | 128.00 | 129.00 | 127.00 | 129.00 | 0.1M |
| 2025-05-29 | 128.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2025-05-28 | 129.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2025-05-27 | 129.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2025-05-26 | 128.00 | 129.00 | 128.00 | 129.00 | 0.0M |
| 2025-05-23 | 129.00 | 129.00 | 127.00 | 128.00 | 0.0M |
| 2025-05-22 | 128.00 | 129.00 | 128.00 | 129.00 | 0.0M |
| 2025-05-21 | 130.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2025-05-20 | 130.00 | 130.00 | 128.00 | 130.00 | 0.0M |
| 2025-05-19 | 130.00 | 130.00 | 129.00 | 130.00 | 0.1M |
| 2025-05-16 | 132.00 | 132.00 | 130.00 | 130.00 | 0.0M |
| 2025-05-15 | 130.00 | 131.00 | 129.00 | 130.00 | 0.0M |
| 2025-05-14 | 130.00 | 131.00 | 127.00 | 130.00 | 0.1M |
| 2025-05-13 | 131.00 | 131.00 | 129.00 | 130.00 | 0.0M |
| 2025-05-12 | 128.00 | 131.00 | 128.00 | 129.00 | 0.1M |
| 2025-05-09 | 126.00 | 136.00 | 125.00 | 128.00 | 1.7M |
| 2025-05-08 | 124.00 | 126.00 | 123.00 | 125.00 | 0.1M |
| 2025-05-07 | 124.00 | 124.00 | 123.00 | 124.00 | 0.0M |
| 2025-05-02 | 124.00 | 124.00 | 122.00 | 122.00 | 0.0M |
| 2025-05-01 | 122.00 | 124.00 | 122.00 | 124.00 | 0.1M |
| 2025-04-30 | 122.00 | 130.00 | 121.00 | 121.00 | 2.6M |
| 2025-04-28 | 122.00 | 122.00 | 120.00 | 122.00 | 0.1M |
| 2025-04-25 | 122.00 | 122.00 | 120.00 | 122.00 | 0.0M |
| 2025-04-24 | 122.00 | 123.00 | 121.00 | 122.00 | 0.1M |
| 2025-04-23 | 120.00 | 123.00 | 120.00 | 122.00 | 0.1M |
| 2025-04-22 | 118.00 | 131.00 | 118.00 | 121.00 | 3.7M |
| 2025-04-21 | 120.00 | 128.00 | 116.00 | 117.00 | 1.9M |
| 2025-04-18 | 119.00 | 121.00 | 119.00 | 120.00 | 0.1M |
| 2025-04-17 | 119.00 | 129.00 | 116.00 | 119.00 | 0.4M |
| 2025-04-16 | 121.00 | 121.00 | 119.00 | 120.00 | 0.0M |
| 2025-04-15 | 121.00 | 123.00 | 120.00 | 120.00 | 0.0M |
| 2025-04-14 | 118.00 | 121.00 | 118.00 | 121.00 | 0.1M |
| 2025-04-11 | 119.00 | 120.00 | 117.00 | 118.00 | 0.0M |
| 2025-04-10 | 121.00 | 122.00 | 120.00 | 120.00 | 0.0M |
| 2025-04-09 | 117.00 | 118.00 | 115.00 | 118.00 | 0.0M |
| 2025-04-08 | 116.00 | 119.00 | 114.00 | 119.00 | 0.1M |
| 2025-04-07 | 115.00 | 116.00 | 112.00 | 114.00 | 0.1M |
| 2025-04-04 | 120.00 | 122.00 | 118.00 | 119.00 | 0.1M |
| 2025-04-03 | 123.00 | 123.00 | 119.00 | 122.00 | 0.1M |
| 2025-04-02 | 126.00 | 127.00 | 124.00 | 124.00 | 0.0M |
| 2025-04-01 | 126.00 | 129.00 | 124.00 | 125.00 | 0.1M |
| 2025-03-31 | 126.00 | 126.00 | 125.00 | 125.00 | 0.1M |
| 2025-03-28 | 130.00 | 130.00 | 125.00 | 127.00 | 0.3M |
| 2025-03-27 | 133.00 | 133.00 | 128.00 | 130.00 | 0.2M |
| 2025-03-26 | 130.00 | 132.00 | 129.00 | 132.00 | 0.1M |
| 2025-03-25 | 129.00 | 129.00 | 128.00 | 128.00 | 0.0M |
| 2025-03-24 | 131.00 | 131.00 | 128.00 | 128.00 | 0.0M |
| 2025-03-21 | 127.00 | 129.00 | 127.00 | 129.00 | 0.1M |
| 2025-03-19 | 125.00 | 127.00 | 124.00 | 127.00 | 0.0M |
| 2025-03-18 | 126.00 | 126.00 | 124.00 | 124.00 | 0.0M |
| 2025-03-17 | 124.00 | 126.00 | 123.00 | 125.00 | 0.1M |
| 2025-03-14 | 124.00 | 125.00 | 124.00 | 125.00 | 0.0M |
| 2025-03-13 | 124.00 | 125.00 | 124.00 | 125.00 | 0.0M |
| 2025-03-12 | 125.00 | 126.00 | 124.00 | 126.00 | 0.0M |
| 2025-03-11 | 124.00 | 125.00 | 122.00 | 125.00 | 0.1M |
| 2025-03-10 | 125.00 | 125.00 | 123.00 | 125.00 | 0.1M |
| 2025-03-07 | 125.00 | 125.00 | 124.00 | 124.00 | 0.0M |
| 2025-03-06 | 125.00 | 128.00 | 124.00 | 125.00 | 0.1M |
| 2025-03-05 | 125.00 | 125.00 | 124.00 | 125.00 | 0.0M |
| 2025-03-04 | 126.00 | 127.00 | 124.00 | 124.00 | 0.0M |
| 2025-03-03 | 126.00 | 126.00 | 124.00 | 126.00 | 0.0M |
| 2025-02-28 | 125.00 | 125.00 | 124.00 | 125.00 | 0.0M |
| 2025-02-27 | 126.00 | 127.00 | 124.00 | 127.00 | 0.0M |
| 2025-02-26 | 128.00 | 128.00 | 127.00 | 128.00 | 0.0M |
| 2025-02-25 | 127.00 | 129.00 | 127.00 | 128.00 | 0.0M |
| 2025-02-21 | 128.00 | 128.00 | 127.00 | 127.00 | 0.0M |
| 2025-02-20 | 129.00 | 129.00 | 127.00 | 129.00 | 0.0M |
| 2025-02-19 | 129.00 | 129.00 | 127.00 | 128.00 | 0.0M |
| 2025-02-18 | 129.00 | 129.00 | 127.00 | 128.00 | 0.0M |
| 2025-02-17 | 128.00 | 129.00 | 127.00 | 127.00 | 0.0M |
| 2025-02-14 | 129.00 | 129.00 | 127.00 | 127.00 | 0.0M |
| 2025-02-13 | 127.00 | 129.00 | 126.00 | 129.00 | 0.1M |
| 2025-02-12 | 127.00 | 128.00 | 126.00 | 127.00 | 0.0M |
| 2025-02-10 | 128.00 | 128.00 | 126.00 | 126.00 | 0.0M |
| 2025-02-07 | 126.00 | 128.00 | 126.00 | 126.00 | 0.0M |
| 2025-02-06 | 125.00 | 128.00 | 125.00 | 127.00 | 0.0M |
| 2025-02-05 | 123.00 | 125.00 | 123.00 | 125.00 | 0.0M |
| 2025-02-04 | 123.00 | 124.00 | 122.00 | 123.00 | 0.0M |
| 2025-02-03 | 124.00 | 124.00 | 122.00 | 122.00 | 0.0M |
| 2025-01-31 | 123.00 | 124.00 | 122.00 | 124.00 | 0.0M |
| 2025-01-30 | 124.00 | 124.00 | 122.00 | 123.00 | 0.0M |
| 2025-01-29 | 124.00 | 124.00 | 123.00 | 123.00 | 0.0M |
| 2025-01-28 | 124.00 | 125.00 | 123.00 | 123.00 | 0.0M |
| 2025-01-27 | 123.00 | 126.00 | 122.00 | 125.00 | 0.1M |
| 2025-01-24 | 122.00 | 123.00 | 121.00 | 122.00 | 0.0M |
| 2025-01-23 | 123.00 | 123.00 | 121.00 | 123.00 | 0.0M |
| 2025-01-22 | 122.00 | 123.00 | 121.00 | 123.00 | 0.0M |
| 2025-01-21 | 122.00 | 122.00 | 121.00 | 122.00 | 0.0M |
| 2025-01-20 | 121.00 | 122.00 | 120.00 | 122.00 | 0.0M |
| 2025-01-17 | 121.00 | 121.00 | 120.00 | 120.00 | 0.0M |
| 2025-01-16 | 122.00 | 122.00 | 120.00 | 120.00 | 0.0M |
| 2025-01-15 | 121.00 | 122.00 | 120.00 | 120.00 | 0.0M |
| 2025-01-14 | 121.00 | 122.00 | 120.00 | 120.00 | 0.1M |
| 2025-01-10 | 121.00 | 122.00 | 120.00 | 121.00 | 0.0M |
| 2025-01-09 | 122.00 | 122.00 | 121.00 | 121.00 | 0.0M |
| 2025-01-08 | 122.00 | 122.00 | 121.00 | 121.00 | 0.0M |
| 2025-01-07 | 122.00 | 122.00 | 121.00 | 122.00 | 0.0M |
| 2025-01-06 | 122.00 | 123.00 | 121.00 | 122.00 | 0.0M |