187.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 185.30 | 185.80 | 185.00 | 185.30 | 4,402.3K |
| 09:05 | 185.20 | 186.10 | 184.80 | 186.10 | 4,747.2K |
| 09:10 | 186.10 | 186.60 | 185.70 | 186.10 | 4,580.2K |
| 09:15 | 186.10 | 186.40 | 186.00 | 186.30 | 2,068.4K |
| 09:20 | 186.20 | 186.90 | 185.80 | 186.70 | 1,828.8K |
| 09:25 | 186.70 | 186.90 | 186.10 | 186.30 | 3,048.9K |
| 09:30 | 186.20 | 186.20 | 185.80 | 185.90 | 3,650.0K |
| 09:35 | 185.90 | 185.90 | 185.30 | 185.40 | 2,144.8K |
| 09:40 | 185.40 | 185.50 | 185.10 | 185.50 | 1,256.4K |
| 09:45 | 185.50 | 185.60 | 185.40 | 185.40 | 924.1K |
| 09:50 | 185.50 | 186.00 | 185.50 | 185.70 | 1,808.7K |
| 09:55 | 185.60 | 185.60 | 185.30 | 185.40 | 606.1K |
| 10:00 | 185.40 | 185.80 | 185.30 | 185.80 | 495.6K |
| 10:05 | 185.80 | 185.80 | 185.30 | 185.40 | 1,034.3K |
| 10:10 | 185.30 | 185.40 | 184.90 | 185.10 | 2,650.5K |
| 10:15 | 185.10 | 185.10 | 184.90 | 185.00 | 953.0K |
| 10:20 | 185.00 | 185.10 | 184.70 | 184.80 | 1,394.2K |
| 10:25 | 184.90 | 185.20 | 184.90 | 185.10 | 3,087.5K |
| 10:30 | 185.20 | 185.30 | 184.90 | 185.00 | 2,336.1K |
| 10:35 | 184.90 | 185.00 | 184.60 | 184.80 | 363.7K |
| 10:40 | 184.80 | 184.80 | 184.40 | 184.50 | 379.8K |
| 10:45 | 184.40 | 184.40 | 184.30 | 184.30 | 471.7K |
| 10:50 | 184.30 | 184.70 | 184.30 | 184.40 | 649.5K |
| 10:55 | 184.40 | 184.70 | 184.40 | 184.60 | 243.3K |
| 11:00 | 184.50 | 184.80 | 184.40 | 184.70 | 714.2K |
| 11:05 | 184.70 | 184.90 | 184.70 | 184.70 | 324.1K |
| 11:10 | 184.70 | 184.70 | 184.40 | 184.50 | 276.8K |
| 11:15 | 184.50 | 184.60 | 184.40 | 184.60 | 413.1K |
| 11:20 | 184.70 | 185.10 | 184.70 | 185.10 | 858.9K |
| 11:25 | 185.10 | 185.40 | 185.00 | 185.20 | 468.8K |
| 11:30 | 185.30 | 185.30 | 185.30 | 185.30 | 54.3K |
| 12:30 | 185.40 | 186.20 | 185.40 | 186.20 | 1,211.1K |
| 12:35 | 186.20 | 186.40 | 185.80 | 185.90 | 826.1K |
| 12:40 | 186.00 | 186.80 | 186.00 | 186.70 | 1,928.8K |
| 12:45 | 186.70 | 186.80 | 186.40 | 186.40 | 2,566.2K |
| 12:50 | 186.40 | 186.60 | 186.20 | 186.40 | 376.5K |
| 12:55 | 186.40 | 186.50 | 186.20 | 186.30 | 999.9K |
| 13:00 | 186.30 | 187.10 | 186.30 | 186.60 | 5,256.6K |
| 13:05 | 186.50 | 186.50 | 185.90 | 185.90 | 2,162.3K |
| 13:10 | 185.90 | 186.00 | 185.70 | 185.70 | 681.0K |
| 13:15 | 185.70 | 185.80 | 185.50 | 185.50 | 175.4K |
| 13:20 | 185.50 | 185.80 | 185.50 | 185.60 | 155.0K |
| 13:25 | 185.60 | 186.20 | 185.60 | 186.20 | 581.2K |
| 13:30 | 186.10 | 186.60 | 186.10 | 186.40 | 279.3K |
| 13:35 | 186.20 | 186.30 | 186.00 | 186.10 | 142.9K |
| 13:40 | 186.10 | 186.10 | 185.90 | 186.00 | 356.7K |
| 13:45 | 186.00 | 186.30 | 186.00 | 186.30 | 447.2K |
| 13:50 | 186.20 | 186.30 | 186.10 | 186.20 | 204.4K |
| 13:55 | 186.30 | 186.80 | 186.20 | 186.70 | 1,610.9K |
| 14:00 | 186.70 | 186.80 | 186.30 | 186.40 | 649.2K |
| 14:05 | 186.40 | 186.50 | 186.30 | 186.50 | 252.9K |
| 14:10 | 186.40 | 186.40 | 186.00 | 186.20 | 678.4K |
| 14:15 | 186.20 | 186.40 | 186.20 | 186.40 | 126.0K |
| 14:20 | 186.50 | 186.70 | 186.50 | 186.60 | 247.6K |
| 14:25 | 186.60 | 186.60 | 186.40 | 186.50 | 444.4K |
| 14:30 | 186.40 | 186.80 | 186.40 | 186.70 | 6,688.4K |
| 14:35 | 186.70 | 187.10 | 186.70 | 186.70 | 887.6K |
| 14:40 | 186.60 | 186.70 | 186.50 | 186.70 | 344.1K |
| 14:45 | 186.60 | 186.60 | 186.40 | 186.60 | 666.3K |
| 14:50 | 186.60 | 187.20 | 186.60 | 187.00 | 1,015.7K |
| 14:55 | 187.00 | 187.00 | 186.40 | 186.70 | 887.2K |
| 15:00 | 186.80 | 186.90 | 186.60 | 186.80 | 392.4K |
| 15:05 | 186.80 | 187.10 | 186.70 | 187.00 | 245.0K |
| 15:10 | 187.00 | 187.30 | 186.80 | 186.90 | 1,489.7K |
| 15:15 | 186.90 | 187.00 | 186.40 | 186.50 | 689.0K |
| 15:20 | 186.50 | 186.80 | 186.10 | 186.80 | 1,486.7K |
| 15:30 | 187.20 | 187.20 | 187.20 | 187.20 | 852.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 185.20 | 187.30 | 184.30 | 187.20 | 86.2M |
| 2025-09-25 | 185.20 | 186.30 | 183.70 | 184.10 | 63.5M |
| 2025-09-24 | 186.70 | 188.60 | 184.80 | 185.00 | 70.8M |
| 2025-09-22 | 188.30 | 188.60 | 184.00 | 186.20 | 75.3M |
| 2025-09-19 | 183.70 | 194.90 | 183.30 | 190.20 | 171.0M |
| 2025-09-18 | 191.00 | 192.30 | 186.30 | 187.80 | 117.0M |
| 2025-09-17 | 192.70 | 194.20 | 190.50 | 192.20 | 88.6M |
| 2025-09-16 | 191.10 | 194.10 | 190.20 | 191.80 | 73.9M |
| 2025-09-12 | 191.70 | 194.70 | 191.20 | 192.90 | 67.4M |
| 2025-09-11 | 200.10 | 200.90 | 196.00 | 196.00 | 118.1M |
| 2025-09-10 | 204.10 | 204.40 | 201.10 | 201.20 | 44.3M |
| 2025-09-09 | 200.70 | 204.80 | 197.90 | 204.70 | 84.3M |
| 2025-09-08 | 203.90 | 205.90 | 200.90 | 202.60 | 75.0M |
| 2025-09-05 | 208.80 | 211.40 | 206.90 | 209.00 | 61.3M |
| 2025-09-04 | 218.70 | 219.20 | 213.10 | 213.50 | 76.4M |
| 2025-09-03 | 218.80 | 220.80 | 216.40 | 220.40 | 66.2M |
| 2025-09-02 | 216.10 | 218.60 | 214.50 | 216.50 | 43.9M |
| 2025-09-01 | 216.10 | 221.00 | 214.80 | 217.70 | 63.7M |
| 2025-08-29 | 211.30 | 213.20 | 211.30 | 211.90 | 29.6M |
| 2025-08-28 | 216.20 | 216.90 | 211.00 | 211.00 | 59.2M |
| 2025-08-27 | 214.80 | 217.10 | 213.40 | 214.70 | 35.6M |
| 2025-08-26 | 213.40 | 218.50 | 212.70 | 215.70 | 58.4M |
| 2025-08-25 | 208.70 | 213.00 | 207.70 | 211.50 | 51.1M |
| 2025-08-22 | 213.10 | 216.50 | 212.40 | 213.80 | 65.7M |
| 2025-08-21 | 212.00 | 214.20 | 210.60 | 213.30 | 55.2M |
| 2025-08-20 | 208.10 | 212.50 | 207.70 | 211.00 | 68.9M |
| 2025-08-19 | 202.00 | 206.00 | 201.60 | 204.90 | 54.6M |
| 2025-08-18 | 205.40 | 206.30 | 202.00 | 203.40 | 51.0M |
| 2025-08-15 | 211.90 | 212.90 | 206.10 | 206.30 | 64.6M |
| 2025-08-14 | 209.60 | 214.20 | 208.50 | 213.70 | 60.9M |
| 2025-08-13 | 208.60 | 210.50 | 206.10 | 207.40 | 79.9M |
| 2025-08-12 | 218.90 | 218.90 | 210.50 | 213.30 | 129.8M |
| 2025-08-08 | 229.90 | 230.10 | 220.70 | 223.00 | 91.5M |
| 2025-08-07 | 236.30 | 236.50 | 230.40 | 231.90 | 30.8M |
| 2025-08-06 | 238.90 | 239.00 | 234.10 | 234.70 | 31.2M |
| 2025-08-05 | 237.80 | 239.20 | 236.50 | 237.70 | 25.9M |
| 2025-08-04 | 246.10 | 246.20 | 240.20 | 240.40 | 47.0M |
| 2025-08-01 | 235.90 | 237.20 | 232.30 | 234.40 | 45.1M |
| 2025-07-31 | 235.60 | 236.30 | 230.80 | 231.50 | 33.0M |
| 2025-07-30 | 235.40 | 237.70 | 235.40 | 236.70 | 30.4M |
| 2025-07-29 | 234.70 | 237.60 | 234.70 | 236.60 | 40.3M |
| 2025-07-28 | 227.40 | 232.70 | 227.40 | 232.00 | 44.3M |
| 2025-07-25 | 225.20 | 228.40 | 224.70 | 228.10 | 54.9M |
| 2025-07-24 | 224.60 | 226.20 | 221.10 | 223.80 | 78.8M |
| 2025-07-23 | 241.20 | 242.70 | 229.00 | 230.70 | 110.5M |
| 2025-07-22 | 248.10 | 251.20 | 242.60 | 249.20 | 44.4M |
| 2025-07-18 | 245.00 | 249.30 | 244.90 | 248.00 | 36.1M |
| 2025-07-17 | 253.20 | 254.20 | 247.20 | 247.40 | 34.4M |
| 2025-07-16 | 249.90 | 252.20 | 247.10 | 250.10 | 27.1M |
| 2025-07-15 | 252.00 | 254.00 | 250.30 | 250.30 | 31.1M |
| 2025-07-14 | 253.50 | 255.10 | 251.10 | 253.00 | 27.1M |
| 2025-07-11 | 247.40 | 252.50 | 246.60 | 251.70 | 34.4M |
| 2025-07-10 | 248.50 | 251.90 | 248.50 | 250.60 | 32.0M |
| 2025-07-09 | 246.50 | 251.40 | 246.20 | 248.50 | 25.2M |
| 2025-07-08 | 252.40 | 252.50 | 248.40 | 249.60 | 38.7M |
| 2025-07-07 | 249.30 | 252.00 | 248.20 | 251.50 | 37.5M |
| 2025-07-04 | 246.50 | 250.00 | 246.10 | 248.70 | 31.9M |
| 2025-07-03 | 248.40 | 250.30 | 247.70 | 249.20 | 33.0M |
| 2025-07-02 | 252.90 | 253.10 | 246.80 | 249.10 | 48.2M |
| 2025-07-01 | 242.50 | 247.60 | 242.10 | 246.90 | 51.7M |
| 2025-06-30 | 239.00 | 242.40 | 235.90 | 241.00 | 48.2M |
| 2025-06-27 | 247.40 | 247.90 | 243.00 | 244.90 | 57.5M |
| 2025-06-26 | 259.40 | 259.40 | 251.90 | 252.50 | 63.4M |
| 2025-06-25 | 261.30 | 264.00 | 260.80 | 261.10 | 29.2M |
| 2025-06-24 | 262.30 | 264.70 | 260.00 | 263.10 | 37.9M |
| 2025-06-23 | 270.90 | 273.50 | 268.70 | 268.70 | 45.7M |
| 2025-06-20 | 267.60 | 268.90 | 264.90 | 267.90 | 38.3M |
| 2025-06-19 | 262.20 | 267.20 | 262.00 | 266.90 | 26.0M |
| 2025-06-18 | 269.30 | 269.30 | 262.10 | 262.10 | 44.5M |
| 2025-06-17 | 269.00 | 269.40 | 265.90 | 266.20 | 43.4M |
| 2025-06-16 | 273.40 | 273.60 | 269.20 | 269.80 | 43.1M |
| 2025-06-13 | 273.50 | 281.10 | 273.00 | 276.80 | 68.5M |
| 2025-06-12 | 270.20 | 273.00 | 268.70 | 272.00 | 30.9M |
| 2025-06-11 | 268.50 | 270.40 | 266.90 | 268.50 | 27.8M |
| 2025-06-10 | 270.50 | 272.40 | 267.40 | 271.80 | 40.6M |
| 2025-06-09 | 274.00 | 274.10 | 271.90 | 273.20 | 28.2M |
| 2025-06-06 | 281.00 | 281.00 | 277.90 | 278.40 | 25.3M |
| 2025-06-05 | 281.10 | 281.60 | 278.50 | 281.00 | 32.0M |
| 2025-06-04 | 278.80 | 279.00 | 276.40 | 278.20 | 34.8M |
| 2025-06-03 | 280.00 | 282.50 | 278.40 | 282.50 | 30.2M |
| 2025-06-02 | 280.00 | 284.60 | 280.00 | 282.50 | 33.0M |
| 2025-05-30 | 276.40 | 278.20 | 273.10 | 274.20 | 43.3M |
| 2025-05-29 | 272.70 | 273.40 | 268.30 | 268.40 | 55.2M |
| 2025-05-28 | 273.00 | 279.20 | 272.40 | 278.70 | 34.4M |
| 2025-05-27 | 282.00 | 283.90 | 278.50 | 278.70 | 22.7M |
| 2025-05-26 | 286.90 | 287.80 | 282.00 | 282.00 | 34.3M |
| 2025-05-23 | 288.20 | 288.70 | 284.30 | 288.00 | 36.1M |
| 2025-05-22 | 291.90 | 292.90 | 288.80 | 290.80 | 38.5M |
| 2025-05-21 | 281.40 | 285.70 | 280.30 | 285.70 | 23.1M |
| 2025-05-20 | 278.90 | 283.30 | 276.20 | 282.50 | 45.0M |
| 2025-05-19 | 281.40 | 283.60 | 280.50 | 283.10 | 44.2M |
| 2025-05-16 | 279.00 | 283.10 | 278.40 | 278.90 | 37.4M |
| 2025-05-15 | 278.80 | 280.70 | 277.40 | 278.60 | 36.7M |
| 2025-05-14 | 270.90 | 277.40 | 270.10 | 273.50 | 37.4M |
| 2025-05-13 | 268.00 | 272.40 | 267.60 | 272.30 | 57.1M |
| 2025-05-12 | 279.60 | 284.10 | 279.50 | 280.10 | 37.8M |
| 2025-05-09 | 284.00 | 286.70 | 281.90 | 283.20 | 50.6M |
| 2025-05-08 | 291.90 | 295.90 | 289.50 | 289.50 | 49.3M |
| 2025-05-07 | 291.80 | 295.00 | 290.80 | 294.10 | 42.6M |
| 2025-05-02 | 296.80 | 296.90 | 290.90 | 293.30 | 57.7M |
| 2025-05-01 | 304.10 | 306.60 | 298.10 | 299.60 | 51.3M |
| 2025-04-30 | 308.70 | 311.00 | 306.30 | 306.30 | 39.6M |
| 2025-04-28 | 307.30 | 311.30 | 306.00 | 310.20 | 42.0M |
| 2025-04-25 | 316.20 | 318.10 | 310.00 | 311.80 | 55.4M |
| 2025-04-24 | 320.60 | 326.40 | 320.10 | 325.50 | 39.7M |
| 2025-04-23 | 322.90 | 331.90 | 321.70 | 327.80 | 46.0M |
| 2025-04-22 | 341.80 | 343.20 | 338.60 | 340.20 | 30.9M |
| 2025-04-21 | 335.70 | 341.10 | 333.70 | 339.50 | 32.8M |
| 2025-04-18 | 336.80 | 340.90 | 330.80 | 331.00 | 32.5M |
| 2025-04-17 | 346.40 | 347.70 | 338.50 | 338.50 | 51.8M |
| 2025-04-16 | 342.00 | 353.00 | 340.60 | 348.20 | 47.0M |
| 2025-04-15 | 339.80 | 340.90 | 336.90 | 340.50 | 38.7M |
| 2025-04-14 | 347.20 | 349.10 | 339.30 | 346.20 | 48.3M |
| 2025-04-11 | 370.40 | 374.40 | 353.90 | 355.20 | 61.1M |
| 2025-04-10 | 338.10 | 348.70 | 334.60 | 338.40 | 103.7M |
| 2025-04-09 | 401.60 | 421.10 | 398.20 | 409.00 | 91.1M |
| 2025-04-08 | 383.80 | 392.00 | 373.80 | 382.70 | 98.3M |
| 2025-04-07 | 442.80 | 443.50 | 415.60 | 433.00 | 100.9M |
| 2025-04-04 | 369.30 | 385.70 | 364.20 | 373.60 | 82.9M |
| 2025-04-03 | 367.70 | 368.30 | 353.40 | 355.20 | 65.9M |
| 2025-04-02 | 336.40 | 342.60 | 335.90 | 336.30 | 42.9M |
| 2025-04-01 | 332.40 | 340.40 | 330.60 | 339.20 | 41.6M |
| 2025-03-31 | 332.60 | 340.10 | 332.40 | 337.90 | 56.4M |
| 2025-03-28 | 309.20 | 317.50 | 309.20 | 314.00 | 41.9M |
| 2025-03-27 | 308.90 | 311.00 | 306.10 | 307.90 | 58.7M |
| 2025-03-26 | 302.30 | 305.80 | 300.20 | 302.70 | 42.2M |
| 2025-03-25 | 304.10 | 308.90 | 301.70 | 306.70 | 35.0M |
| 2025-03-24 | 306.60 | 309.80 | 306.40 | 309.60 | 28.1M |
| 2025-03-21 | 309.70 | 310.50 | 304.20 | 308.90 | 34.6M |
| 2025-03-19 | 306.50 | 307.20 | 301.70 | 307.20 | 38.5M |
| 2025-03-18 | 305.60 | 306.80 | 303.60 | 306.10 | 36.9M |
| 2025-03-17 | 312.10 | 314.40 | 311.10 | 313.60 | 26.4M |
| 2025-03-14 | 326.00 | 329.30 | 318.20 | 319.20 | 34.2M |
| 2025-03-13 | 318.70 | 325.10 | 315.20 | 324.50 | 41.9M |
| 2025-03-12 | 326.00 | 327.10 | 321.80 | 324.20 | 46.0M |
| 2025-03-11 | 333.20 | 338.60 | 324.60 | 324.70 | 52.7M |
| 2025-03-10 | 321.70 | 326.30 | 319.00 | 320.20 | 39.2M |
| 2025-03-07 | 322.40 | 324.30 | 318.90 | 323.50 | 39.2M |
| 2025-03-06 | 310.40 | 311.80 | 306.70 | 309.10 | 39.2M |
| 2025-03-05 | 316.50 | 318.70 | 311.30 | 315.30 | 47.0M |
| 2025-03-04 | 316.00 | 324.40 | 314.40 | 316.60 | 58.3M |
| 2025-03-03 | 310.60 | 315.80 | 307.70 | 308.20 | 43.3M |
| 2025-02-28 | 311.00 | 324.60 | 310.80 | 319.20 | 52.5M |
| 2025-02-27 | 302.00 | 305.20 | 300.20 | 301.70 | 28.4M |
| 2025-02-26 | 304.80 | 310.70 | 304.20 | 304.20 | 32.0M |
| 2025-02-25 | 303.90 | 304.40 | 299.00 | 302.30 | 41.5M |
| 2025-02-21 | 298.50 | 299.40 | 293.90 | 294.20 | 40.2M |
| 2025-02-20 | 292.10 | 299.10 | 291.80 | 296.20 | 37.5M |
| 2025-02-19 | 288.00 | 291.30 | 286.90 | 288.70 | 31.2M |
| 2025-02-18 | 289.00 | 289.10 | 284.00 | 286.40 | 35.3M |
| 2025-02-17 | 290.00 | 291.50 | 287.90 | 288.90 | 18.2M |
| 2025-02-14 | 286.30 | 289.70 | 285.10 | 289.30 | 28.8M |
| 2025-02-13 | 288.60 | 290.00 | 285.50 | 285.50 | 43.9M |
| 2025-02-12 | 291.00 | 294.60 | 289.90 | 291.50 | 27.9M |
| 2025-02-10 | 295.40 | 297.40 | 293.10 | 294.30 | 30.7M |
| 2025-02-07 | 293.20 | 295.30 | 291.40 | 294.10 | 32.8M |
| 2025-02-06 | 293.10 | 294.00 | 288.80 | 290.20 | 46.1M |
| 2025-02-05 | 292.10 | 296.50 | 289.90 | 294.20 | 52.4M |
| 2025-02-04 | 288.90 | 298.10 | 288.40 | 294.80 | 63.5M |
| 2025-02-03 | 298.70 | 300.60 | 293.90 | 298.80 | 76.5M |
| 2025-01-31 | 283.00 | 285.70 | 282.30 | 282.90 | 54.8M |
| 2025-01-30 | 288.10 | 289.20 | 283.40 | 284.70 | 57.5M |
| 2025-01-29 | 286.80 | 290.40 | 285.60 | 286.00 | 71.8M |
| 2025-01-28 | 290.00 | 293.90 | 287.00 | 291.60 | 66.2M |
| 2025-01-27 | 275.30 | 284.90 | 274.30 | 283.50 | 63.6M |
| 2025-01-24 | 278.00 | 280.90 | 274.20 | 278.70 | 72.9M |
| 2025-01-23 | 280.50 | 282.90 | 277.70 | 278.70 | 61.8M |
| 2025-01-22 | 287.40 | 287.60 | 282.30 | 283.00 | 51.5M |
| 2025-01-21 | 290.30 | 298.40 | 289.10 | 292.80 | 55.0M |
| 2025-01-20 | 297.20 | 297.30 | 292.10 | 294.20 | 44.5M |
| 2025-01-17 | 301.60 | 307.40 | 300.50 | 301.20 | 46.1M |
| 2025-01-16 | 296.90 | 301.90 | 293.80 | 299.10 | 50.2M |
| 2025-01-15 | 296.60 | 303.60 | 295.90 | 301.30 | 35.5M |
| 2025-01-14 | 294.20 | 303.60 | 292.50 | 301.10 | 47.7M |
| 2025-01-10 | 288.60 | 290.90 | 286.60 | 290.00 | 46.5M |
| 2025-01-09 | 281.00 | 287.80 | 280.10 | 284.00 | 55.3M |
| 2025-01-08 | 281.50 | 283.30 | 277.40 | 279.00 | 59.0M |
| 2025-01-07 | 283.70 | 284.80 | 274.70 | 277.90 | 84.6M |
| 2025-01-06 | 280.20 | 290.40 | 279.60 | 289.50 | 59.9M |