472.50
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 464.10 | 469.90 | 464.10 | 468.20 | 923.5K |
| 09:05 | 467.60 | 469.00 | 465.70 | 468.90 | 196.4K |
| 09:10 | 468.70 | 468.80 | 468.00 | 468.70 | 39.9K |
| 09:15 | 468.40 | 468.40 | 467.00 | 467.20 | 84.0K |
| 09:20 | 467.80 | 468.10 | 467.40 | 467.40 | 6.6K |
| 09:25 | 468.10 | 468.10 | 467.30 | 467.60 | 31.1K |
| 09:30 | 467.60 | 467.60 | 466.80 | 466.90 | 6.2K |
| 09:35 | 467.00 | 467.90 | 466.80 | 467.90 | 17.0K |
| 09:40 | 468.00 | 468.40 | 467.20 | 467.20 | 64.8K |
| 09:45 | 467.30 | 467.30 | 466.30 | 466.30 | 7.8K |
| 09:50 | 466.30 | 466.50 | 466.30 | 466.50 | 0.9K |
| 09:55 | 466.50 | 466.50 | 465.60 | 465.60 | 2.2K |
| 10:00 | 465.80 | 465.90 | 465.40 | 465.40 | 0.4K |
| 10:05 | 465.10 | 465.30 | 464.80 | 465.30 | 12.4K |
| 10:10 | 465.40 | 466.30 | 465.40 | 466.30 | 7.2K |
| 10:15 | 466.40 | 466.40 | 466.30 | 466.30 | 0.6K |
| 10:20 | 466.70 | 466.80 | 466.60 | 466.60 | 4.3K |
| 10:25 | 466.40 | 467.60 | 466.40 | 467.60 | 20.9K |
| 10:30 | 467.70 | 468.10 | 467.70 | 468.00 | 4.9K |
| 10:35 | 467.80 | 467.80 | 467.60 | 467.60 | 0.7K |
| 10:40 | 467.70 | 468.60 | 467.70 | 468.60 | 37.0K |
| 10:45 | 468.60 | 469.00 | 468.60 | 468.90 | 39.5K |
| 10:50 | 468.70 | 468.70 | 468.70 | 468.70 | 42.6K |
| 10:55 | 469.00 | 469.10 | 469.00 | 469.10 | 22.6K |
| 11:00 | 469.30 | 469.70 | 469.30 | 469.50 | 9.7K |
| 11:05 | 469.40 | 469.40 | 469.00 | 469.00 | 28.7K |
| 11:10 | 469.00 | 469.00 | 468.20 | 468.20 | 8.8K |
| 11:15 | 468.10 | 468.10 | 467.80 | 467.80 | 15.3K |
| 11:20 | 468.00 | 468.20 | 468.00 | 468.20 | 21.2K |
| 11:25 | 468.20 | 468.30 | 467.50 | 467.50 | 11.7K |
| 11:30 | 467.30 | 467.30 | 467.30 | 467.30 | 1.0K |
| 12:30 | 467.40 | 467.70 | 466.30 | 466.30 | 88.8K |
| 12:35 | 466.10 | 466.40 | 466.00 | 466.00 | 4.9K |
| 12:40 | 465.40 | 465.50 | 465.40 | 465.50 | 20.0K |
| 12:45 | 466.10 | 466.10 | 465.80 | 465.80 | 0.3K |
| 12:50 | 465.70 | 465.70 | 464.50 | 464.80 | 5.5K |
| 12:55 | 465.70 | 465.70 | 465.50 | 465.70 | 1.6K |
| 13:00 | 465.10 | 465.10 | 464.90 | 464.90 | 1.0K |
| 13:05 | 465.30 | 465.90 | 465.30 | 465.90 | 2.5K |
| 13:10 | 465.60 | 465.70 | 465.50 | 465.50 | 1.6K |
| 13:15 | 466.10 | 466.10 | 466.10 | 466.10 | 1.6K |
| 13:20 | 465.70 | 465.90 | 465.70 | 465.90 | 3.8K |
| 13:25 | 465.90 | 465.90 | 465.80 | 465.80 | 12.4K |
| 13:30 | 466.20 | 466.50 | 465.90 | 466.50 | 1.7K |
| 13:35 | 466.20 | 466.20 | 465.90 | 465.90 | 1.5K |
| 13:40 | 465.80 | 466.10 | 465.70 | 465.80 | 4.1K |
| 13:45 | 465.80 | 465.80 | 465.30 | 465.30 | 2.3K |
| 13:50 | 465.20 | 465.30 | 465.00 | 465.30 | 5.9K |
| 13:55 | 465.00 | 465.40 | 464.70 | 465.40 | 38.7K |
| 14:00 | 465.50 | 465.70 | 465.10 | 465.10 | 3.6K |
| 14:05 | 465.10 | 465.20 | 465.10 | 465.10 | 8.5K |
| 14:10 | 465.20 | 465.40 | 465.00 | 465.00 | 7.0K |
| 14:15 | 464.80 | 465.40 | 464.80 | 465.40 | 3.2K |
| 14:20 | 465.10 | 465.10 | 465.10 | 465.10 | 0.2K |
| 14:25 | 465.20 | 465.70 | 465.20 | 465.40 | 43.6K |
| 14:30 | 465.50 | 465.50 | 465.50 | 465.50 | 0.1K |
| 14:35 | 465.50 | 465.50 | 465.00 | 465.00 | 4.5K |
| 14:40 | 464.80 | 464.90 | 464.60 | 464.90 | 1.3K |
| 14:45 | 464.90 | 465.70 | 464.90 | 465.60 | 9.8K |
| 14:50 | 465.60 | 465.90 | 465.60 | 465.60 | 7.5K |
| 14:55 | 465.70 | 465.90 | 465.70 | 465.90 | 5.1K |
| 15:00 | 466.00 | 466.10 | 465.90 | 466.10 | 13.4K |
| 15:05 | 466.10 | 466.40 | 466.00 | 466.40 | 11.1K |
| 15:10 | 466.60 | 466.70 | 466.40 | 466.50 | 11.2K |
| 15:15 | 466.40 | 466.50 | 466.10 | 466.40 | 44.6K |
| 15:20 | 466.50 | 467.00 | 466.50 | 466.70 | 59.5K |
| 15:30 | 466.30 | 466.30 | 466.30 | 466.30 | 15.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 468.00 | 473.00 | 466.20 | 472.50 | 3.0M |
| 2025-09-25 | 465.00 | 470.00 | 463.90 | 466.30 | 2.1M |
| 2025-09-24 | 464.80 | 465.50 | 459.90 | 465.30 | 2.0M |
| 2025-09-22 | 457.70 | 462.90 | 457.70 | 462.20 | 1.4M |
| 2025-09-19 | 451.10 | 461.00 | 449.70 | 456.20 | 4.6M |
| 2025-09-18 | 451.40 | 452.00 | 447.20 | 448.40 | 1.1M |
| 2025-09-17 | 450.50 | 450.60 | 445.10 | 448.70 | 1.2M |
| 2025-09-16 | 454.20 | 454.50 | 450.40 | 452.80 | 1.5M |
| 2025-09-12 | 454.70 | 454.90 | 452.30 | 453.70 | 2.0M |
| 2025-09-11 | 457.00 | 457.00 | 450.30 | 452.30 | 2.3M |
| 2025-09-10 | 450.50 | 458.40 | 450.20 | 457.70 | 1.6M |
| 2025-09-09 | 452.40 | 454.80 | 445.70 | 448.40 | 1.4M |
| 2025-09-08 | 449.80 | 452.70 | 445.40 | 451.80 | 2.9M |
| 2025-09-05 | 450.70 | 451.90 | 447.80 | 449.70 | 1.1M |
| 2025-09-04 | 440.20 | 448.40 | 439.20 | 447.40 | 1.2M |
| 2025-09-03 | 450.70 | 451.00 | 435.60 | 437.80 | 3.4M |
| 2025-09-02 | 448.50 | 452.60 | 445.30 | 451.90 | 1.5M |
| 2025-09-01 | 448.70 | 452.00 | 443.60 | 445.50 | 4.4M |
| 2025-08-29 | 450.30 | 451.90 | 447.40 | 450.30 | 1.1M |
| 2025-08-28 | 445.90 | 451.70 | 445.30 | 451.00 | 1.0M |
| 2025-08-27 | 452.10 | 452.20 | 447.60 | 448.70 | 0.9M |
| 2025-08-26 | 454.20 | 455.60 | 449.00 | 452.20 | 2.0M |
| 2025-08-25 | 459.40 | 459.90 | 452.40 | 454.00 | 1.0M |
| 2025-08-22 | 451.20 | 454.50 | 449.50 | 454.50 | 2.0M |
| 2025-08-21 | 448.80 | 449.20 | 445.20 | 448.20 | 1.0M |
| 2025-08-20 | 447.80 | 453.00 | 442.70 | 447.80 | 3.7M |
| 2025-08-19 | 457.80 | 457.80 | 445.60 | 447.30 | 2.2M |
| 2025-08-18 | 463.70 | 463.70 | 455.50 | 456.50 | 1.9M |
| 2025-08-15 | 448.90 | 464.70 | 448.60 | 464.30 | 4.5M |
| 2025-08-14 | 437.00 | 444.40 | 436.10 | 443.30 | 3.0M |
| 2025-08-13 | 440.00 | 442.20 | 435.00 | 438.90 | 4.8M |
| 2025-08-12 | 430.30 | 440.20 | 429.10 | 437.10 | 3.6M |
| 2025-08-08 | 423.20 | 429.40 | 422.90 | 424.80 | 4.3M |
| 2025-08-07 | 414.80 | 422.80 | 413.60 | 421.70 | 2.1M |
| 2025-08-06 | 412.70 | 415.80 | 412.10 | 413.80 | 0.8M |
| 2025-08-05 | 408.00 | 412.50 | 405.40 | 410.30 | 2.1M |
| 2025-08-04 | 403.30 | 407.00 | 401.10 | 407.00 | 6.2M |
| 2025-08-01 | 414.80 | 421.00 | 412.80 | 419.30 | 1.0M |
| 2025-07-31 | 414.70 | 419.50 | 413.60 | 418.60 | 1.8M |
| 2025-07-30 | 411.80 | 415.40 | 410.50 | 415.40 | 1.6M |
| 2025-07-29 | 415.50 | 415.50 | 411.00 | 412.70 | 1.1M |
| 2025-07-28 | 427.20 | 427.20 | 415.50 | 416.80 | 3.7M |
| 2025-07-25 | 427.50 | 429.00 | 425.70 | 427.80 | 5.0M |
| 2025-07-24 | 425.20 | 430.80 | 424.30 | 430.20 | 6.7M |
| 2025-07-23 | 407.00 | 419.60 | 404.50 | 413.90 | 4.6M |
| 2025-07-22 | 395.00 | 399.30 | 394.00 | 396.30 | 1.1M |
| 2025-07-18 | 395.70 | 396.60 | 393.20 | 393.20 | 1.2M |
| 2025-07-17 | 391.60 | 394.50 | 391.60 | 393.10 | 1.0M |
| 2025-07-16 | 393.90 | 394.00 | 390.70 | 391.30 | 1.9M |
| 2025-07-15 | 396.00 | 402.30 | 394.10 | 395.00 | 2.9M |
| 2025-07-14 | 394.20 | 396.20 | 390.60 | 395.00 | 4.4M |
| 2025-07-11 | 410.00 | 420.60 | 410.00 | 416.40 | 5.4M |
| 2025-07-10 | 410.00 | 410.60 | 408.00 | 410.00 | 2.1M |
| 2025-07-09 | 409.30 | 410.50 | 405.40 | 409.00 | 3.1M |
| 2025-07-08 | 405.20 | 408.30 | 404.10 | 406.30 | 3.0M |
| 2025-07-07 | 414.20 | 415.70 | 407.50 | 407.50 | 2.4M |
| 2025-07-04 | 414.00 | 417.60 | 413.20 | 415.80 | 1.6M |
| 2025-07-03 | 409.20 | 411.00 | 406.40 | 411.00 | 1.1M |
| 2025-07-02 | 408.00 | 411.00 | 406.70 | 408.10 | 2.9M |
| 2025-07-01 | 408.40 | 409.00 | 403.40 | 409.00 | 1.5M |
| 2025-06-30 | 411.00 | 411.50 | 406.00 | 408.30 | 5.6M |
| 2025-06-27 | 407.90 | 412.00 | 406.00 | 408.00 | 4.0M |
| 2025-06-26 | 403.90 | 407.80 | 403.90 | 407.80 | 4.5M |
| 2025-06-25 | 407.90 | 408.50 | 402.40 | 406.20 | 1.7M |
| 2025-06-24 | 406.50 | 408.40 | 403.60 | 407.10 | 2.6M |
| 2025-06-23 | 403.60 | 404.20 | 399.10 | 402.10 | 1.3M |
| 2025-06-20 | 403.60 | 408.10 | 403.40 | 403.40 | 1.6M |
| 2025-06-19 | 406.40 | 407.00 | 403.90 | 405.20 | 1.6M |
| 2025-06-18 | 402.60 | 405.80 | 401.80 | 405.60 | 2.6M |
| 2025-06-17 | 404.70 | 406.10 | 403.10 | 405.10 | 2.8M |
| 2025-06-16 | 402.40 | 404.70 | 401.70 | 404.20 | 0.8M |
| 2025-06-13 | 405.60 | 406.20 | 398.40 | 401.70 | 3.6M |
| 2025-06-12 | 403.80 | 406.40 | 402.60 | 405.00 | 2.3M |
| 2025-06-11 | 405.80 | 407.10 | 402.20 | 402.60 | 20.3M |
| 2025-06-10 | 410.10 | 410.70 | 404.60 | 405.40 | 2.0M |
| 2025-06-09 | 409.30 | 410.50 | 408.30 | 409.60 | 1.0M |
| 2025-06-06 | 405.20 | 407.50 | 403.90 | 405.50 | 5.1M |
| 2025-06-05 | 406.40 | 407.30 | 402.30 | 403.40 | 6.1M |
| 2025-06-04 | 409.40 | 412.40 | 409.40 | 409.50 | 1.4M |
| 2025-06-03 | 408.40 | 409.80 | 405.80 | 407.70 | 1.9M |
| 2025-06-02 | 409.50 | 410.00 | 407.50 | 409.60 | 1.3M |
| 2025-05-30 | 406.00 | 414.40 | 405.60 | 412.10 | 3.6M |
| 2025-05-29 | 406.80 | 411.60 | 406.60 | 410.00 | 4.2M |
| 2025-05-28 | 409.90 | 410.50 | 404.60 | 405.00 | 2.8M |
| 2025-05-27 | 399.70 | 404.90 | 398.40 | 404.90 | 3.6M |
| 2025-05-26 | 401.20 | 403.20 | 399.30 | 402.00 | 1.1M |
| 2025-05-23 | 401.00 | 403.80 | 400.70 | 401.30 | 6.2M |
| 2025-05-22 | 401.00 | 402.60 | 397.80 | 399.90 | 2.1M |
| 2025-05-21 | 403.90 | 409.90 | 401.10 | 402.40 | 14.7M |
| 2025-05-20 | 396.70 | 400.60 | 396.40 | 398.20 | 1.5M |
| 2025-05-19 | 388.70 | 396.30 | 387.40 | 394.50 | 3.6M |
| 2025-05-16 | 397.90 | 400.60 | 390.60 | 393.10 | 6.8M |
| 2025-05-15 | 400.80 | 402.00 | 393.80 | 395.20 | 5.0M |
| 2025-05-14 | 400.90 | 404.00 | 397.00 | 401.40 | 3.8M |
| 2025-05-13 | 398.90 | 403.10 | 394.00 | 394.00 | 6.4M |
| 2025-05-12 | 382.00 | 384.70 | 379.00 | 382.90 | 2.9M |
| 2025-05-09 | 374.20 | 380.00 | 372.70 | 380.00 | 4.5M |
| 2025-05-08 | 366.20 | 368.50 | 364.20 | 368.00 | 1.6M |
| 2025-05-07 | 361.80 | 368.50 | 360.40 | 367.10 | 4.6M |
| 2025-05-02 | 366.40 | 370.80 | 357.70 | 360.00 | 5.9M |
| 2025-05-01 | 378.90 | 379.00 | 366.60 | 371.00 | 8.8M |
| 2025-04-30 | 373.50 | 378.50 | 371.80 | 377.00 | 32.5M |
| 2025-04-28 | 367.20 | 372.00 | 366.70 | 369.20 | 2.9M |
| 2025-04-25 | 364.40 | 366.40 | 361.00 | 362.90 | 3.0M |
| 2025-04-24 | 360.50 | 363.60 | 359.30 | 361.40 | 25.3M |
| 2025-04-23 | 359.30 | 359.50 | 351.70 | 351.70 | 2.2M |
| 2025-04-22 | 346.80 | 350.10 | 346.00 | 346.00 | 2.1M |
| 2025-04-21 | 354.10 | 354.10 | 347.80 | 350.40 | 25.8M |
| 2025-04-18 | 355.10 | 357.80 | 353.10 | 355.30 | 1.0M |
| 2025-04-17 | 345.20 | 352.10 | 343.10 | 352.10 | 2.3M |
| 2025-04-16 | 355.00 | 356.20 | 342.10 | 344.50 | 5.1M |
| 2025-04-15 | 348.00 | 354.30 | 347.50 | 351.40 | 2.7M |
| 2025-04-14 | 342.70 | 351.60 | 341.50 | 343.70 | 3.5M |
| 2025-04-11 | 334.50 | 343.90 | 330.10 | 343.00 | 6.3M |
| 2025-04-10 | 377.50 | 378.10 | 354.10 | 354.70 | 6.0M |
| 2025-04-09 | 332.80 | 340.00 | 325.10 | 329.50 | 10.1M |
| 2025-04-08 | 340.60 | 348.00 | 337.80 | 344.90 | 6.6M |
| 2025-04-07 | 280.00 | 318.00 | 278.60 | 311.40 | 12.4M |
| 2025-04-04 | 360.80 | 360.80 | 333.30 | 345.80 | 9.1M |
| 2025-04-03 | 376.90 | 384.00 | 370.70 | 376.80 | 14.0M |
| 2025-04-02 | 409.30 | 409.30 | 399.40 | 405.10 | 5.2M |
| 2025-04-01 | 420.00 | 420.80 | 406.30 | 408.40 | 12.0M |
| 2025-03-31 | 413.40 | 418.10 | 407.70 | 412.00 | 14.1M |
| 2025-03-28 | 437.20 | 438.00 | 428.50 | 429.40 | 10.0M |
| 2025-03-27 | 432.50 | 436.30 | 429.10 | 436.10 | 2.3M |
| 2025-03-26 | 433.10 | 433.50 | 427.60 | 430.70 | 7.2M |
| 2025-03-25 | 437.40 | 437.50 | 428.70 | 431.40 | 2.0M |
| 2025-03-24 | 440.80 | 441.60 | 435.30 | 436.50 | 2.6M |
| 2025-03-21 | 427.20 | 443.90 | 427.10 | 442.60 | 4.2M |
| 2025-03-19 | 425.00 | 426.10 | 422.40 | 425.20 | 1.4M |
| 2025-03-18 | 417.40 | 425.60 | 416.30 | 424.90 | 4.3M |
| 2025-03-17 | 412.20 | 414.70 | 411.50 | 412.40 | 1.9M |
| 2025-03-14 | 402.90 | 409.80 | 400.20 | 408.60 | 2.9M |
| 2025-03-13 | 398.50 | 403.00 | 398.50 | 401.60 | 5.1M |
| 2025-03-12 | 388.90 | 397.50 | 388.90 | 395.10 | 4.6M |
| 2025-03-11 | 383.50 | 387.30 | 374.30 | 387.30 | 8.7M |
| 2025-03-10 | 398.20 | 398.80 | 394.30 | 395.10 | 1.3M |
| 2025-03-07 | 399.80 | 399.80 | 395.30 | 397.50 | 3.3M |
| 2025-03-06 | 399.60 | 404.30 | 398.90 | 403.00 | 1.4M |
| 2025-03-05 | 393.00 | 398.30 | 391.40 | 396.40 | 1.5M |
| 2025-03-04 | 399.50 | 400.80 | 393.10 | 397.40 | 1.9M |
| 2025-03-03 | 399.50 | 403.50 | 396.70 | 401.00 | 2.2M |
| 2025-02-28 | 397.70 | 399.20 | 392.40 | 393.80 | 3.3M |
| 2025-02-27 | 398.50 | 401.70 | 396.80 | 401.00 | 1.0M |
| 2025-02-26 | 401.20 | 402.40 | 394.30 | 396.80 | 2.5M |
| 2025-02-25 | 397.50 | 406.00 | 396.20 | 406.00 | 6.3M |
| 2025-02-21 | 404.70 | 406.20 | 401.60 | 405.50 | 1.7M |
| 2025-02-20 | 410.50 | 412.40 | 403.80 | 407.30 | 2.4M |
| 2025-02-19 | 414.00 | 418.90 | 412.20 | 412.70 | 2.7M |
| 2025-02-18 | 408.70 | 414.10 | 407.00 | 412.60 | 5.8M |
| 2025-02-17 | 401.80 | 406.40 | 401.30 | 406.40 | 3.0M |
| 2025-02-14 | 396.60 | 401.60 | 396.20 | 400.80 | 2.2M |
| 2025-02-13 | 395.10 | 399.40 | 395.10 | 399.00 | 2.9M |
| 2025-02-12 | 390.60 | 392.00 | 388.50 | 391.50 | 2.3M |
| 2025-02-10 | 394.40 | 394.90 | 389.40 | 390.60 | 3.5M |
| 2025-02-07 | 395.50 | 396.00 | 390.70 | 393.30 | 2.0M |
| 2025-02-06 | 397.80 | 398.90 | 392.60 | 394.10 | 8.6M |
| 2025-02-05 | 400.20 | 404.60 | 394.20 | 395.20 | 84.2M |
| 2025-02-04 | 401.40 | 401.40 | 396.10 | 397.50 | 4.2M |
| 2025-02-03 | 401.90 | 401.90 | 394.50 | 395.50 | 7.0M |
| 2025-01-31 | 405.50 | 406.60 | 401.50 | 405.50 | 1.1M |
| 2025-01-30 | 404.50 | 406.20 | 401.00 | 403.90 | 2.6M |
| 2025-01-29 | 404.00 | 404.90 | 399.80 | 402.90 | 2.6M |
| 2025-01-28 | 396.00 | 403.20 | 394.00 | 401.20 | 2.4M |
| 2025-01-27 | 392.40 | 398.90 | 392.10 | 394.70 | 3.5M |
| 2025-01-24 | 388.50 | 392.20 | 384.70 | 388.00 | 2.8M |
| 2025-01-23 | 388.40 | 389.10 | 384.20 | 387.90 | 4.1M |
| 2025-01-22 | 393.60 | 393.60 | 387.40 | 387.40 | 2.5M |
| 2025-01-21 | 394.00 | 395.20 | 385.90 | 390.50 | 7.5M |
| 2025-01-20 | 389.50 | 392.40 | 388.40 | 392.40 | 10.8M |
| 2025-01-17 | 386.70 | 386.70 | 376.80 | 385.70 | 3.6M |
| 2025-01-16 | 390.00 | 394.00 | 387.10 | 388.00 | 3.3M |
| 2025-01-15 | 384.70 | 387.40 | 383.00 | 387.40 | 3.8M |
| 2025-01-14 | 384.90 | 385.40 | 376.70 | 378.20 | 2.5M |
| 2025-01-10 | 392.30 | 392.30 | 383.20 | 384.20 | 1.4M |
| 2025-01-09 | 392.40 | 394.30 | 389.80 | 390.80 | 1.1M |
| 2025-01-08 | 392.10 | 396.90 | 391.70 | 393.80 | 3.4M |
| 2025-01-07 | 386.10 | 394.00 | 384.50 | 391.80 | 3.6M |
| 2025-01-06 | 384.80 | 386.20 | 379.20 | 383.30 | 4.2M |