147.07
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 143.10 | 143.99 | 140.00 | 140.70 | 2,194.9K |
| 09:35 | 141.00 | 142.50 | 138.00 | 138.84 | 1,040.1K |
| 09:40 | 138.60 | 141.49 | 138.60 | 141.00 | 617.4K |
| 09:45 | 141.00 | 141.37 | 140.50 | 140.90 | 198.1K |
| 09:50 | 140.90 | 142.39 | 140.90 | 141.66 | 340.3K |
| 09:55 | 141.75 | 142.00 | 140.85 | 141.00 | 148.0K |
| 10:00 | 141.00 | 141.35 | 139.74 | 140.10 | 241.0K |
| 10:05 | 140.11 | 140.50 | 139.75 | 140.50 | 163.6K |
| 10:10 | 140.50 | 141.99 | 140.50 | 141.66 | 183.8K |
| 10:15 | 141.71 | 143.50 | 141.50 | 142.51 | 692.5K |
| 10:20 | 142.93 | 144.40 | 142.60 | 143.90 | 914.4K |
| 10:25 | 143.80 | 143.98 | 142.99 | 143.00 | 196.4K |
| 10:30 | 143.00 | 143.00 | 142.50 | 142.75 | 87.2K |
| 10:35 | 142.99 | 143.00 | 142.00 | 142.27 | 57.1K |
| 10:40 | 142.26 | 142.40 | 141.72 | 141.81 | 63.7K |
| 10:45 | 142.00 | 142.00 | 141.00 | 141.90 | 87.8K |
| 10:50 | 141.50 | 142.60 | 140.80 | 142.25 | 170.1K |
| 10:55 | 142.25 | 143.20 | 142.25 | 142.75 | 160.2K |
| 11:00 | 142.90 | 143.70 | 142.75 | 143.00 | 110.5K |
| 11:05 | 143.01 | 143.25 | 142.70 | 142.75 | 41.4K |
| 11:10 | 142.75 | 142.75 | 142.00 | 142.01 | 48.1K |
| 11:15 | 142.39 | 142.40 | 141.90 | 142.00 | 20.7K |
| 11:20 | 142.00 | 142.00 | 141.26 | 141.26 | 61.7K |
| 11:25 | 141.55 | 141.55 | 141.11 | 141.22 | 17.4K |
| 11:30 | 141.22 | 141.48 | 141.11 | 141.20 | 37.5K |
| 11:35 | 141.00 | 141.24 | 141.00 | 141.10 | 26.0K |
| 11:40 | 141.20 | 141.20 | 140.70 | 141.00 | 93.1K |
| 11:45 | 141.00 | 141.00 | 140.60 | 140.72 | 81.9K |
| 11:50 | 140.72 | 140.73 | 140.01 | 140.60 | 94.8K |
| 11:55 | 140.70 | 140.70 | 140.15 | 140.15 | 96.6K |
| 12:00 | 140.38 | 140.44 | 138.75 | 138.81 | 170.9K |
| 12:05 | 138.90 | 139.84 | 138.50 | 139.65 | 108.6K |
| 12:10 | 139.60 | 139.85 | 139.10 | 139.50 | 141.7K |
| 12:15 | 139.68 | 139.68 | 138.49 | 138.54 | 65.2K |
| 12:20 | 138.36 | 138.60 | 137.50 | 137.75 | 120.1K |
| 12:25 | 137.70 | 138.00 | 136.01 | 136.66 | 207.7K |
| 12:30 | 136.65 | 138.23 | 136.50 | 137.50 | 52.9K |
| 12:35 | 137.58 | 138.00 | 137.00 | 137.20 | 79.3K |
| 12:40 | 137.80 | 139.25 | 137.44 | 139.00 | 112.9K |
| 12:45 | 139.00 | 139.71 | 139.00 | 139.71 | 181.6K |
| 12:50 | 139.21 | 139.75 | 139.00 | 139.00 | 78.0K |
| 12:55 | 139.20 | 139.40 | 139.00 | 139.00 | 24.0K |
| 13:00 | 139.30 | 139.30 | 137.98 | 138.00 | 55.8K |
| 13:05 | 138.00 | 139.30 | 138.00 | 139.30 | 18.1K |
| 13:10 | 139.10 | 139.45 | 139.00 | 139.03 | 26.5K |
| 13:15 | 139.03 | 139.30 | 139.00 | 139.01 | 14.9K |
| 13:20 | 139.10 | 139.30 | 138.81 | 139.20 | 9.0K |
| 13:25 | 139.20 | 139.20 | 138.80 | 138.80 | 6.0K |
| 13:30 | 138.60 | 138.62 | 138.52 | 138.52 | 17.7K |
| 13:35 | 138.52 | 138.60 | 138.50 | 138.57 | 25.2K |
| 13:40 | 138.50 | 138.75 | 138.50 | 138.65 | 15.8K |
| 13:45 | 138.75 | 138.75 | 138.50 | 138.52 | 3.6K |
| 13:50 | 138.52 | 138.70 | 138.52 | 138.52 | 6.5K |
| 13:55 | 138.55 | 138.55 | 138.00 | 138.00 | 41.6K |
| 14:00 | 138.01 | 138.25 | 137.00 | 137.01 | 42.3K |
| 14:05 | 137.11 | 137.85 | 136.39 | 136.40 | 84.9K |
| 14:10 | 136.47 | 136.68 | 136.00 | 136.00 | 88.2K |
| 14:15 | 136.20 | 136.49 | 135.00 | 135.80 | 63.1K |
| 14:20 | 135.60 | 137.50 | 135.60 | 137.40 | 120.4K |
| 14:25 | 137.20 | 137.70 | 137.19 | 137.55 | 25.8K |
| 14:30 | 137.50 | 137.69 | 136.65 | 136.70 | 32.8K |
| 14:35 | 136.50 | 137.00 | 136.00 | 136.50 | 65.5K |
| 14:40 | 136.00 | 136.50 | 135.50 | 136.18 | 32.9K |
| 14:45 | 136.05 | 137.50 | 136.05 | 137.06 | 44.9K |
| 14:50 | 137.05 | 137.05 | 136.50 | 137.00 | 43.0K |
| 14:55 | 137.00 | 137.94 | 136.71 | 137.50 | 100.7K |
| 15:00 | 137.65 | 137.95 | 137.50 | 137.50 | 27.6K |
| 15:05 | 137.50 | 137.50 | 136.71 | 136.72 | 57.5K |
| 15:10 | 136.99 | 136.99 | 135.50 | 135.90 | 86.6K |
| 15:15 | 135.90 | 136.69 | 135.89 | 136.50 | 42.6K |
| 15:20 | 136.50 | 136.80 | 135.90 | 135.90 | 74.2K |
| 15:25 | 136.00 | 136.45 | 135.60 | 136.25 | 141.8K |
| 16:25 | 136.36 | 136.36 | 136.36 | 136.36 | 0.0K |