193.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 201.00 | 202.00 | 187.00 | 188.00 | 651.4K |
| 09:05 | 190.00 | 195.00 | 190.00 | 192.00 | 135.5K |
| 09:10 | 193.00 | 194.00 | 191.00 | 191.00 | 56.4K |
| 09:15 | 192.00 | 192.00 | 184.00 | 187.00 | 294.8K |
| 09:20 | 187.00 | 188.00 | 179.00 | 181.00 | 353.1K |
| 09:25 | 182.00 | 183.00 | 181.00 | 183.00 | 95.4K |
| 09:30 | 184.00 | 184.00 | 181.00 | 183.00 | 51.5K |
| 09:35 | 184.00 | 185.00 | 182.00 | 185.00 | 39.6K |
| 09:40 | 185.00 | 186.00 | 183.00 | 185.00 | 40.6K |
| 09:45 | 185.00 | 188.00 | 185.00 | 187.00 | 199.3K |
| 09:50 | 187.00 | 187.00 | 183.00 | 183.00 | 95.9K |
| 09:55 | 183.00 | 184.00 | 182.00 | 182.00 | 90.6K |
| 10:00 | 182.00 | 183.00 | 182.00 | 182.00 | 16.7K |
| 10:05 | 182.00 | 186.00 | 182.00 | 183.00 | 37.7K |
| 10:10 | 184.00 | 185.00 | 184.00 | 184.00 | 14.8K |
| 10:15 | 184.00 | 187.00 | 184.00 | 187.00 | 16.7K |
| 10:20 | 187.00 | 191.00 | 185.00 | 191.00 | 177.2K |
| 10:25 | 193.00 | 197.00 | 192.00 | 193.00 | 263.8K |
| 10:30 | 192.00 | 194.00 | 188.00 | 188.00 | 113.6K |
| 10:35 | 189.00 | 189.00 | 186.00 | 188.00 | 74.0K |
| 10:40 | 188.00 | 189.00 | 188.00 | 188.00 | 9.9K |
| 10:45 | 188.00 | 190.00 | 187.00 | 189.00 | 23.4K |
| 10:50 | 188.00 | 189.00 | 188.00 | 188.00 | 9.7K |
| 10:55 | 189.00 | 191.00 | 188.00 | 191.00 | 48.0K |
| 11:00 | 191.00 | 203.00 | 191.00 | 202.00 | 232.7K |
| 11:05 | 201.00 | 201.00 | 195.00 | 197.00 | 115.2K |
| 11:10 | 196.00 | 196.00 | 189.00 | 192.00 | 132.5K |
| 11:15 | 191.00 | 196.00 | 191.00 | 195.00 | 68.4K |
| 11:20 | 195.00 | 220.00 | 195.00 | 217.00 | 625.8K |
| 11:25 | 220.00 | 220.00 | 212.00 | 212.00 | 370.6K |
| 11:30 | 211.00 | 211.00 | 211.00 | 211.00 | 17.1K |
| 12:30 | 206.00 | 240.00 | 206.00 | 236.00 | 735.5K |
| 12:35 | 240.00 | 243.00 | 228.00 | 240.00 | 1,172.9K |
| 12:40 | 242.00 | 245.00 | 230.00 | 238.00 | 871.2K |
| 12:45 | 238.00 | 258.00 | 237.00 | 254.00 | 1,389.7K |
| 12:50 | 254.00 | 259.00 | 249.00 | 250.00 | 861.0K |
| 12:55 | 250.00 | 255.00 | 238.00 | 239.00 | 633.0K |
| 13:00 | 239.00 | 246.00 | 232.00 | 245.00 | 621.6K |
| 13:05 | 246.00 | 247.00 | 226.00 | 226.00 | 593.0K |
| 13:10 | 227.00 | 227.00 | 218.00 | 227.00 | 762.2K |
| 13:15 | 226.00 | 227.00 | 221.00 | 221.00 | 337.8K |
| 13:20 | 221.00 | 226.00 | 219.00 | 221.00 | 239.6K |
| 13:25 | 221.00 | 225.00 | 220.00 | 224.00 | 77.8K |
| 13:30 | 223.00 | 233.00 | 221.00 | 233.00 | 307.9K |
| 13:35 | 235.00 | 248.00 | 235.00 | 241.00 | 866.8K |
| 13:40 | 241.00 | 245.00 | 236.00 | 244.00 | 426.6K |
| 13:45 | 243.00 | 244.00 | 235.00 | 237.00 | 213.5K |
| 13:50 | 237.00 | 241.00 | 237.00 | 239.00 | 161.9K |
| 13:55 | 239.00 | 239.00 | 227.00 | 227.00 | 304.3K |
| 14:00 | 227.00 | 231.00 | 227.00 | 231.00 | 90.8K |
| 14:05 | 231.00 | 233.00 | 229.00 | 233.00 | 63.3K |
| 14:10 | 233.00 | 236.00 | 232.00 | 232.00 | 61.1K |
| 14:15 | 232.00 | 232.00 | 223.00 | 227.00 | 172.2K |
| 14:20 | 226.00 | 227.00 | 222.00 | 227.00 | 91.2K |
| 14:25 | 227.00 | 227.00 | 219.00 | 220.00 | 115.4K |
| 14:30 | 220.00 | 221.00 | 211.00 | 214.00 | 326.5K |
| 14:35 | 213.00 | 213.00 | 195.00 | 199.00 | 894.2K |
| 14:40 | 198.00 | 199.00 | 193.00 | 194.00 | 227.9K |
| 14:45 | 194.00 | 199.00 | 194.00 | 197.00 | 184.0K |
| 14:50 | 196.00 | 198.00 | 194.00 | 194.00 | 131.3K |
| 14:55 | 194.00 | 195.00 | 192.00 | 194.00 | 119.8K |
| 15:00 | 194.00 | 196.00 | 193.00 | 193.00 | 85.0K |
| 15:05 | 194.00 | 195.00 | 190.00 | 190.00 | 178.4K |
| 15:10 | 190.00 | 194.00 | 190.00 | 194.00 | 89.6K |
| 15:15 | 194.00 | 196.00 | 193.00 | 193.00 | 112.1K |
| 15:20 | 194.00 | 194.00 | 191.00 | 191.00 | 119.8K |
| 15:30 | 193.00 | 193.00 | 193.00 | 193.00 | 263.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 203.00 | 260.00 | 179.00 | 193.00 | 18.4M |
| 2025-09-25 | 164.00 | 211.00 | 162.00 | 211.00 | 9.9M |
| 2025-09-24 | 163.00 | 163.00 | 160.00 | 161.00 | 0.1M |
| 2025-09-22 | 160.00 | 162.00 | 160.00 | 160.00 | 0.0M |
| 2025-09-19 | 161.00 | 163.00 | 160.00 | 161.00 | 0.0M |
| 2025-09-18 | 164.00 | 164.00 | 161.00 | 161.00 | 0.0M |
| 2025-09-17 | 165.00 | 165.00 | 163.00 | 163.00 | 0.0M |
| 2025-09-16 | 164.00 | 166.00 | 164.00 | 164.00 | 0.0M |
| 2025-09-12 | 165.00 | 168.00 | 164.00 | 164.00 | 0.1M |
| 2025-09-11 | 168.00 | 170.00 | 166.00 | 166.00 | 0.1M |
| 2025-09-10 | 169.00 | 169.00 | 167.00 | 169.00 | 0.0M |
| 2025-09-09 | 166.00 | 169.00 | 165.00 | 167.00 | 0.1M |
| 2025-09-08 | 166.00 | 167.00 | 165.00 | 166.00 | 0.1M |
| 2025-09-05 | 163.00 | 166.00 | 162.00 | 164.00 | 0.1M |
| 2025-09-04 | 166.00 | 167.00 | 162.00 | 163.00 | 0.1M |
| 2025-09-03 | 169.00 | 170.00 | 166.00 | 166.00 | 0.1M |
| 2025-09-02 | 167.00 | 171.00 | 166.00 | 169.00 | 0.1M |
| 2025-09-01 | 169.00 | 169.00 | 167.00 | 167.00 | 0.0M |
| 2025-08-29 | 166.00 | 170.00 | 166.00 | 167.00 | 0.1M |
| 2025-08-28 | 169.00 | 170.00 | 166.00 | 167.00 | 0.1M |
| 2025-08-27 | 174.00 | 174.00 | 166.00 | 168.00 | 0.2M |
| 2025-08-26 | 172.00 | 177.00 | 168.00 | 171.00 | 0.6M |
| 2025-08-25 | 172.00 | 172.00 | 168.00 | 169.00 | 0.3M |
| 2025-08-22 | 160.00 | 173.00 | 160.00 | 167.00 | 0.5M |
| 2025-08-21 | 161.00 | 163.00 | 158.00 | 159.00 | 0.1M |
| 2025-08-20 | 161.00 | 163.00 | 159.00 | 160.00 | 0.1M |
| 2025-08-19 | 160.00 | 162.00 | 159.00 | 159.00 | 0.1M |
| 2025-08-18 | 158.00 | 161.00 | 157.00 | 160.00 | 0.1M |
| 2025-08-15 | 165.00 | 168.00 | 150.00 | 158.00 | 0.4M |
| 2025-08-14 | 167.00 | 169.00 | 166.00 | 167.00 | 0.1M |
| 2025-08-13 | 169.00 | 172.00 | 165.00 | 167.00 | 0.2M |
| 2025-08-12 | 166.00 | 167.00 | 165.00 | 166.00 | 0.1M |
| 2025-08-08 | 168.00 | 169.00 | 167.00 | 167.00 | 0.1M |
| 2025-08-07 | 168.00 | 170.00 | 167.00 | 168.00 | 0.0M |
| 2025-08-06 | 168.00 | 169.00 | 166.00 | 169.00 | 0.1M |
| 2025-08-05 | 167.00 | 169.00 | 166.00 | 168.00 | 0.0M |
| 2025-08-04 | 166.00 | 168.00 | 164.00 | 165.00 | 0.1M |
| 2025-08-01 | 170.00 | 172.00 | 168.00 | 169.00 | 0.1M |
| 2025-07-31 | 171.00 | 171.00 | 168.00 | 170.00 | 0.1M |
| 2025-07-30 | 168.00 | 171.00 | 168.00 | 170.00 | 0.0M |
| 2025-07-29 | 168.00 | 169.00 | 166.00 | 167.00 | 0.1M |
| 2025-07-28 | 167.00 | 171.00 | 167.00 | 168.00 | 0.1M |
| 2025-07-25 | 170.00 | 170.00 | 165.00 | 168.00 | 0.1M |
| 2025-07-24 | 168.00 | 169.00 | 166.00 | 167.00 | 0.1M |
| 2025-07-23 | 166.00 | 169.00 | 166.00 | 167.00 | 0.1M |
| 2025-07-22 | 166.00 | 170.00 | 164.00 | 166.00 | 0.2M |
| 2025-07-18 | 165.00 | 166.00 | 163.00 | 165.00 | 0.1M |
| 2025-07-17 | 165.00 | 167.00 | 163.00 | 166.00 | 0.1M |
| 2025-07-16 | 165.00 | 165.00 | 163.00 | 163.00 | 0.1M |
| 2025-07-15 | 168.00 | 170.00 | 163.00 | 165.00 | 0.2M |
| 2025-07-14 | 170.00 | 172.00 | 168.00 | 168.00 | 0.1M |
| 2025-07-11 | 170.00 | 171.00 | 167.00 | 167.00 | 0.1M |
| 2025-07-10 | 171.00 | 172.00 | 170.00 | 170.00 | 0.1M |
| 2025-07-09 | 168.00 | 172.00 | 168.00 | 170.00 | 0.2M |
| 2025-07-08 | 165.00 | 170.00 | 165.00 | 169.00 | 0.3M |
| 2025-07-07 | 161.00 | 167.00 | 160.00 | 166.00 | 0.4M |
| 2025-07-04 | 160.00 | 173.00 | 159.00 | 160.00 | 0.7M |
| 2025-07-03 | 163.00 | 164.00 | 160.00 | 160.00 | 0.1M |
| 2025-07-02 | 165.00 | 166.00 | 162.00 | 163.00 | 0.2M |
| 2025-07-01 | 166.00 | 171.00 | 165.00 | 166.00 | 0.2M |
| 2025-06-30 | 166.00 | 169.00 | 165.00 | 166.00 | 0.1M |
| 2025-06-27 | 163.00 | 166.00 | 163.00 | 164.00 | 0.1M |
| 2025-06-26 | 167.00 | 167.00 | 162.00 | 164.00 | 0.1M |
| 2025-06-25 | 169.00 | 169.00 | 163.00 | 166.00 | 0.1M |
| 2025-06-24 | 165.00 | 168.00 | 164.00 | 166.00 | 0.2M |
| 2025-06-23 | 163.00 | 166.00 | 159.00 | 164.00 | 0.2M |
| 2025-06-20 | 171.00 | 171.00 | 164.00 | 164.00 | 0.3M |
| 2025-06-19 | 177.00 | 178.00 | 171.00 | 171.00 | 0.2M |
| 2025-06-18 | 172.00 | 180.00 | 172.00 | 176.00 | 0.6M |
| 2025-06-17 | 173.00 | 173.00 | 168.00 | 172.00 | 0.3M |
| 2025-06-16 | 169.00 | 174.00 | 168.00 | 173.00 | 0.3M |
| 2025-06-13 | 178.00 | 178.00 | 168.00 | 170.00 | 0.6M |
| 2025-06-12 | 173.00 | 181.00 | 171.00 | 176.00 | 1.1M |
| 2025-06-11 | 175.00 | 181.00 | 170.00 | 174.00 | 1.1M |
| 2025-06-10 | 170.00 | 178.00 | 168.00 | 172.00 | 1.2M |
| 2025-06-09 | 166.00 | 184.00 | 160.00 | 170.00 | 4.3M |
| 2025-06-06 | 154.00 | 179.00 | 153.00 | 165.00 | 6.0M |
| 2025-06-05 | 160.00 | 160.00 | 153.00 | 155.00 | 0.2M |
| 2025-06-04 | 158.00 | 164.00 | 157.00 | 158.00 | 0.2M |
| 2025-06-03 | 157.00 | 159.00 | 155.00 | 158.00 | 0.1M |
| 2025-06-02 | 154.00 | 158.00 | 152.00 | 158.00 | 0.2M |
| 2025-05-30 | 155.00 | 157.00 | 154.00 | 154.00 | 0.1M |
| 2025-05-29 | 156.00 | 160.00 | 154.00 | 155.00 | 0.2M |
| 2025-05-28 | 159.00 | 160.00 | 156.00 | 157.00 | 0.2M |
| 2025-05-27 | 156.00 | 158.00 | 153.00 | 158.00 | 0.2M |
| 2025-05-26 | 157.00 | 157.00 | 152.00 | 155.00 | 0.4M |
| 2025-05-23 | 164.00 | 164.00 | 151.00 | 156.00 | 1.2M |
| 2025-05-22 | 176.00 | 178.00 | 168.00 | 168.00 | 0.8M |
| 2025-05-21 | 180.00 | 188.00 | 177.00 | 181.00 | 1.0M |
| 2025-05-20 | 186.00 | 186.00 | 177.00 | 179.00 | 0.6M |
| 2025-05-19 | 178.00 | 189.00 | 174.00 | 186.00 | 1.4M |
| 2025-05-16 | 172.00 | 181.00 | 171.00 | 177.00 | 1.4M |
| 2025-05-15 | 170.00 | 200.00 | 168.00 | 171.00 | 5.0M |
| 2025-05-14 | 171.00 | 175.00 | 168.00 | 169.00 | 0.4M |
| 2025-05-13 | 174.00 | 175.00 | 170.00 | 171.00 | 0.4M |
| 2025-05-12 | 174.00 | 180.00 | 170.00 | 173.00 | 0.8M |
| 2025-05-09 | 173.00 | 180.00 | 171.00 | 179.00 | 0.6M |
| 2025-05-08 | 172.00 | 177.00 | 167.00 | 171.00 | 0.7M |
| 2025-05-07 | 174.00 | 176.00 | 169.00 | 171.00 | 0.6M |
| 2025-05-02 | 181.00 | 181.00 | 173.00 | 173.00 | 0.7M |
| 2025-05-01 | 177.00 | 184.00 | 175.00 | 178.00 | 1.7M |
| 2025-04-30 | 193.00 | 198.00 | 179.00 | 180.00 | 2.7M |
| 2025-04-28 | 182.00 | 209.00 | 175.00 | 184.00 | 9.9M |
| 2025-04-25 | 212.00 | 213.00 | 175.00 | 179.00 | 6.8M |
| 2025-04-24 | 244.00 | 284.00 | 202.00 | 209.00 | 25.2M |
| 2025-04-23 | 184.00 | 231.00 | 172.00 | 231.00 | 16.1M |
| 2025-04-22 | 198.00 | 229.00 | 177.00 | 181.00 | 20.3M |
| 2025-04-21 | 143.00 | 191.00 | 142.00 | 184.00 | 12.8M |
| 2025-04-18 | 146.00 | 147.00 | 138.00 | 141.00 | 0.3M |
| 2025-04-17 | 155.00 | 155.00 | 142.00 | 144.00 | 0.4M |
| 2025-04-16 | 153.00 | 163.00 | 150.00 | 153.00 | 0.9M |
| 2025-04-15 | 152.00 | 166.00 | 149.00 | 151.00 | 1.7M |
| 2025-04-14 | 141.00 | 185.00 | 138.00 | 147.00 | 9.3M |
| 2025-04-11 | 135.00 | 143.00 | 135.00 | 137.00 | 0.5M |
| 2025-04-10 | 132.00 | 169.00 | 131.00 | 134.00 | 3.8M |
| 2025-04-09 | 129.00 | 147.00 | 125.00 | 127.00 | 1.4M |
| 2025-04-08 | 129.00 | 134.00 | 129.00 | 131.00 | 0.1M |
| 2025-04-07 | 125.00 | 153.00 | 123.00 | 126.00 | 1.6M |
| 2025-04-04 | 136.00 | 137.00 | 132.00 | 135.00 | 0.1M |
| 2025-04-03 | 140.00 | 141.00 | 138.00 | 139.00 | 0.1M |
| 2025-04-02 | 141.00 | 143.00 | 141.00 | 142.00 | 0.0M |
| 2025-04-01 | 144.00 | 144.00 | 142.00 | 142.00 | 0.0M |
| 2025-03-31 | 143.00 | 143.00 | 140.00 | 143.00 | 0.1M |
| 2025-03-28 | 142.00 | 146.00 | 142.00 | 144.00 | 0.0M |
| 2025-03-27 | 147.00 | 158.00 | 142.00 | 143.00 | 0.6M |
| 2025-03-26 | 145.00 | 150.00 | 144.00 | 145.00 | 0.3M |
| 2025-03-25 | 148.00 | 187.00 | 143.00 | 145.00 | 2.7M |
| 2025-03-24 | 142.00 | 144.00 | 142.00 | 143.00 | 0.0M |
| 2025-03-21 | 143.00 | 158.00 | 141.00 | 141.00 | 0.5M |
| 2025-03-19 | 139.00 | 142.00 | 139.00 | 141.00 | 0.0M |
| 2025-03-18 | 140.00 | 141.00 | 138.00 | 138.00 | 0.0M |
| 2025-03-17 | 140.00 | 142.00 | 139.00 | 139.00 | 0.0M |
| 2025-03-14 | 139.00 | 142.00 | 139.00 | 140.00 | 0.0M |
| 2025-03-13 | 140.00 | 140.00 | 138.00 | 140.00 | 0.0M |
| 2025-03-12 | 138.00 | 138.00 | 137.00 | 138.00 | 0.0M |
| 2025-03-11 | 136.00 | 140.00 | 136.00 | 138.00 | 0.0M |
| 2025-03-10 | 139.00 | 140.00 | 138.00 | 139.00 | 0.0M |
| 2025-03-07 | 138.00 | 138.00 | 137.00 | 137.00 | 0.0M |
| 2025-03-06 | 140.00 | 140.00 | 138.00 | 138.00 | 0.0M |
| 2025-03-05 | 140.00 | 140.00 | 138.00 | 139.00 | 0.0M |
| 2025-03-04 | 138.00 | 139.00 | 137.00 | 139.00 | 0.0M |
| 2025-03-03 | 138.00 | 140.00 | 138.00 | 140.00 | 0.0M |
| 2025-02-28 | 139.00 | 140.00 | 137.00 | 137.00 | 0.0M |
| 2025-02-27 | 140.00 | 141.00 | 137.00 | 140.00 | 0.0M |
| 2025-02-26 | 140.00 | 142.00 | 139.00 | 139.00 | 0.0M |
| 2025-02-25 | 144.00 | 144.00 | 141.00 | 141.00 | 0.1M |
| 2025-02-21 | 140.00 | 142.00 | 139.00 | 141.00 | 0.0M |
| 2025-02-20 | 141.00 | 142.00 | 140.00 | 140.00 | 0.0M |
| 2025-02-19 | 142.00 | 142.00 | 140.00 | 141.00 | 0.0M |
| 2025-02-18 | 140.00 | 143.00 | 140.00 | 142.00 | 0.0M |
| 2025-02-17 | 142.00 | 142.00 | 140.00 | 141.00 | 0.0M |
| 2025-02-14 | 142.00 | 143.00 | 140.00 | 140.00 | 0.0M |
| 2025-02-13 | 138.00 | 143.00 | 138.00 | 140.00 | 0.2M |
| 2025-02-12 | 138.00 | 138.00 | 137.00 | 137.00 | 0.0M |
| 2025-02-10 | 135.00 | 138.00 | 135.00 | 136.00 | 0.0M |
| 2025-02-07 | 137.00 | 138.00 | 135.00 | 137.00 | 0.0M |
| 2025-02-06 | 136.00 | 137.00 | 134.00 | 137.00 | 0.0M |
| 2025-02-05 | 137.00 | 137.00 | 134.00 | 135.00 | 0.0M |
| 2025-02-04 | 134.00 | 136.00 | 134.00 | 134.00 | 0.0M |
| 2025-02-03 | 135.00 | 135.00 | 133.00 | 133.00 | 0.0M |
| 2025-01-31 | 135.00 | 138.00 | 135.00 | 136.00 | 0.0M |
| 2025-01-30 | 136.00 | 138.00 | 135.00 | 135.00 | 0.0M |
| 2025-01-29 | 136.00 | 136.00 | 135.00 | 135.00 | 0.0M |
| 2025-01-28 | 135.00 | 137.00 | 135.00 | 136.00 | 0.0M |
| 2025-01-27 | 138.00 | 138.00 | 134.00 | 135.00 | 0.1M |
| 2025-01-24 | 135.00 | 135.00 | 133.00 | 135.00 | 0.0M |
| 2025-01-23 | 135.00 | 136.00 | 133.00 | 135.00 | 0.0M |
| 2025-01-22 | 132.00 | 137.00 | 132.00 | 134.00 | 0.1M |
| 2025-01-21 | 132.00 | 132.00 | 131.00 | 132.00 | 0.0M |
| 2025-01-20 | 134.00 | 134.00 | 132.00 | 132.00 | 0.0M |
| 2025-01-17 | 133.00 | 133.00 | 132.00 | 132.00 | 0.0M |
| 2025-01-16 | 134.00 | 134.00 | 132.00 | 133.00 | 0.0M |
| 2025-01-15 | 136.00 | 136.00 | 133.00 | 133.00 | 0.0M |
| 2025-01-14 | 133.00 | 133.00 | 131.00 | 133.00 | 0.0M |
| 2025-01-10 | 133.00 | 135.00 | 132.00 | 133.00 | 0.0M |
| 2025-01-09 | 133.00 | 134.00 | 133.00 | 134.00 | 0.0M |
| 2025-01-08 | 134.00 | 135.00 | 133.00 | 135.00 | 0.0M |
| 2025-01-07 | 133.00 | 135.00 | 133.00 | 134.00 | 0.0M |
| 2025-01-06 | 135.00 | 136.00 | 131.00 | 133.00 | 0.0M |