143.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 124.00 | 124.00 | 118.00 | 118.00 | 1,403.0K |
| 09:05 | 119.00 | 120.00 | 119.00 | 119.00 | 584.8K |
| 09:10 | 120.00 | 120.00 | 118.00 | 118.00 | 881.5K |
| 09:15 | 118.00 | 120.00 | 118.00 | 119.00 | 708.8K |
| 09:20 | 120.00 | 121.00 | 120.00 | 120.00 | 102.1K |
| 09:25 | 120.00 | 120.00 | 119.00 | 119.00 | 227.4K |
| 09:30 | 119.00 | 120.00 | 119.00 | 119.00 | 356.0K |
| 09:35 | 119.00 | 120.00 | 119.00 | 120.00 | 231.6K |
| 09:40 | 120.00 | 120.00 | 119.00 | 119.00 | 149.9K |
| 09:45 | 119.00 | 119.00 | 119.00 | 119.00 | 141.1K |
| 09:50 | 120.00 | 120.00 | 119.00 | 119.00 | 57.6K |
| 09:55 | 120.00 | 121.00 | 120.00 | 121.00 | 725.4K |
| 10:00 | 122.00 | 123.00 | 121.00 | 121.00 | 518.4K |
| 10:05 | 122.00 | 122.00 | 121.00 | 121.00 | 265.6K |
| 10:10 | 122.00 | 122.00 | 121.00 | 121.00 | 1,015.4K |
| 10:15 | 121.00 | 122.00 | 121.00 | 122.00 | 60.1K |
| 10:20 | 122.00 | 124.00 | 122.00 | 123.00 | 526.3K |
| 10:25 | 125.00 | 125.00 | 124.00 | 125.00 | 197.2K |
| 10:30 | 124.00 | 125.00 | 124.00 | 125.00 | 610.7K |
| 10:35 | 125.00 | 126.00 | 125.00 | 126.00 | 246.2K |
| 10:40 | 127.00 | 128.00 | 126.00 | 126.00 | 1,532.1K |
| 10:45 | 126.00 | 127.00 | 126.00 | 127.00 | 4.0K |
| 10:50 | 126.00 | 127.00 | 125.00 | 125.00 | 248.2K |
| 10:55 | 125.00 | 127.00 | 124.00 | 127.00 | 158.8K |
| 11:00 | 127.00 | 127.00 | 126.00 | 126.00 | 184.5K |
| 11:05 | 126.00 | 126.00 | 125.00 | 125.00 | 119.6K |
| 11:10 | 125.00 | 126.00 | 125.00 | 126.00 | 208.9K |
| 11:15 | 127.00 | 127.00 | 127.00 | 127.00 | 22.3K |
| 11:20 | 126.00 | 127.00 | 126.00 | 127.00 | 124.1K |
| 11:25 | 126.00 | 126.00 | 126.00 | 126.00 | 2.8K |
| 11:30 | 125.00 | 126.00 | 125.00 | 126.00 | 29.3K |
| 11:40 | 124.00 | 124.00 | 123.00 | 123.00 | 477.3K |
| 11:45 | 123.00 | 123.00 | 123.00 | 123.00 | 1.7K |
| 11:50 | 123.00 | 123.00 | 123.00 | 123.00 | 70.8K |
| 11:55 | 123.00 | 124.00 | 123.00 | 123.00 | 152.3K |
| 13:30 | 123.00 | 124.00 | 122.00 | 122.00 | 433.8K |
| 13:35 | 123.00 | 123.00 | 121.00 | 122.00 | 339.7K |
| 13:40 | 122.00 | 122.00 | 122.00 | 122.00 | 267.6K |
| 13:45 | 122.00 | 122.00 | 122.00 | 122.00 | 39.2K |
| 13:50 | 122.00 | 122.00 | 122.00 | 122.00 | 0.1K |
| 13:55 | 121.00 | 121.00 | 121.00 | 121.00 | 207.0K |
| 14:00 | 121.00 | 123.00 | 121.00 | 122.00 | 76.1K |
| 14:05 | 122.00 | 122.00 | 122.00 | 122.00 | 0.2K |
| 14:10 | 122.00 | 122.00 | 122.00 | 122.00 | 21.9K |
| 14:15 | 122.00 | 124.00 | 122.00 | 124.00 | 467.6K |
| 14:20 | 124.00 | 125.00 | 123.00 | 124.00 | 134.1K |
| 14:30 | 124.00 | 124.00 | 124.00 | 124.00 | 38.2K |
| 14:35 | 124.00 | 124.00 | 124.00 | 124.00 | 20.2K |
| 14:40 | 123.00 | 123.00 | 123.00 | 123.00 | 42.2K |
| 14:45 | 123.00 | 123.00 | 123.00 | 123.00 | 289.1K |
| 14:50 | 123.00 | 123.00 | 121.00 | 121.00 | 817.9K |
| 14:55 | 121.00 | 122.00 | 119.00 | 120.00 | 1,018.3K |
| 15:00 | 122.00 | 122.00 | 121.00 | 121.00 | 58.0K |
| 15:05 | 121.00 | 122.00 | 121.00 | 122.00 | 51.8K |
| 15:10 | 122.00 | 122.00 | 121.00 | 121.00 | 62.7K |
| 15:15 | 120.00 | 122.00 | 120.00 | 122.00 | 13.1K |
| 15:20 | 121.00 | 121.00 | 121.00 | 121.00 | 55.4K |
| 15:25 | 121.00 | 121.00 | 121.00 | 121.00 | 78.8K |
| 15:30 | 121.00 | 121.00 | 120.00 | 120.00 | 112.4K |
| 15:35 | 121.00 | 122.00 | 120.00 | 122.00 | 68.9K |
| 15:40 | 122.00 | 122.00 | 122.00 | 122.00 | 2.3K |
| 15:45 | 122.00 | 122.00 | 120.00 | 121.00 | 96.7K |
| 16:00 | 121.00 | 121.00 | 121.00 | 121.00 | 1,084.6K |
| 16:05 | 121.00 | 121.00 | 121.00 | 121.00 | 20.5K |
| 16:10 | 121.00 | 121.00 | 121.00 | 121.00 | 0.1K |
| 16:35 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-03 | 143.00 | 144.00 | 133.00 | 143.00 | 11.8M |
| 2025-10-02 | 143.00 | 150.00 | 126.00 | 143.00 | 43.3M |
| 2025-10-01 | 155.00 | 156.00 | 140.00 | 145.00 | 17.6M |
| 2025-09-30 | 161.00 | 167.00 | 151.00 | 155.00 | 35.1M |
| 2025-09-29 | 157.00 | 160.00 | 150.00 | 158.00 | 27.0M |
| 2025-09-26 | 157.00 | 168.00 | 146.00 | 150.00 | 58.8M |
| 2025-09-25 | 161.00 | 162.00 | 141.00 | 153.00 | 79.4M |
| 2025-09-24 | 120.00 | 163.00 | 118.00 | 159.00 | 158.4M |
| 2025-09-23 | 123.00 | 128.00 | 118.00 | 121.00 | 18.3M |
| 2025-09-22 | 129.00 | 140.00 | 123.00 | 123.00 | 110.2M |
| 2025-09-19 | 118.00 | 131.00 | 114.00 | 127.00 | 140.5M |
| 2025-09-18 | 111.00 | 131.00 | 101.00 | 113.00 | 106.2M |
| 2025-09-17 | 93.00 | 124.00 | 91.00 | 111.00 | 272.9M |
| 2025-09-16 | 90.00 | 97.00 | 90.00 | 93.00 | 13.9M |
| 2025-09-15 | 88.00 | 91.00 | 88.00 | 90.00 | 6.5M |
| 2025-09-12 | 86.00 | 93.00 | 86.00 | 88.00 | 13.0M |
| 2025-09-11 | 82.00 | 100.00 | 82.00 | 85.00 | 107.8M |
| 2025-09-10 | 80.00 | 84.00 | 80.00 | 82.00 | 10.7M |
| 2025-09-09 | 81.00 | 88.00 | 78.00 | 80.00 | 26.3M |
| 2025-09-08 | 83.00 | 92.00 | 78.00 | 80.00 | 48.4M |
| 2025-09-04 | 83.00 | 86.00 | 81.00 | 82.00 | 6.1M |
| 2025-09-03 | 85.00 | 86.00 | 82.00 | 83.00 | 7.1M |
| 2025-09-02 | 84.00 | 88.00 | 82.00 | 85.00 | 17.7M |
| 2025-09-01 | 78.00 | 93.00 | 72.00 | 85.00 | 76.1M |
| 2025-08-29 | 88.00 | 89.00 | 78.00 | 82.00 | 8.1M |
| 2025-08-28 | 87.00 | 89.00 | 85.00 | 88.00 | 4.9M |
| 2025-08-27 | 89.00 | 90.00 | 87.00 | 87.00 | 6.5M |
| 2025-08-26 | 89.00 | 90.00 | 87.00 | 88.00 | 5.6M |
| 2025-08-25 | 89.00 | 94.00 | 87.00 | 89.00 | 44.1M |
| 2025-08-22 | 93.00 | 93.00 | 87.00 | 89.00 | 24.9M |
| 2025-08-21 | 79.00 | 105.00 | 77.00 | 93.00 | 163.1M |
| 2025-08-20 | 80.00 | 82.00 | 78.00 | 79.00 | 4.8M |
| 2025-08-19 | 81.00 | 85.00 | 79.00 | 80.00 | 22.3M |
| 2025-08-15 | 80.00 | 83.00 | 78.00 | 80.00 | 11.2M |
| 2025-08-14 | 74.00 | 80.00 | 74.00 | 80.00 | 15.2M |
| 2025-08-13 | 77.00 | 82.00 | 74.00 | 74.00 | 30.7M |
| 2025-08-12 | 74.00 | 83.00 | 72.00 | 75.00 | 58.4M |
| 2025-08-11 | 70.00 | 74.00 | 70.00 | 72.00 | 9.2M |
| 2025-08-08 | 71.00 | 76.00 | 70.00 | 71.00 | 21.1M |
| 2025-08-07 | 71.00 | 74.00 | 70.00 | 71.00 | 5.1M |
| 2025-08-06 | 72.00 | 72.00 | 70.00 | 71.00 | 2.4M |
| 2025-08-05 | 69.00 | 73.00 | 69.00 | 71.00 | 10.7M |
| 2025-08-04 | 70.00 | 71.00 | 69.00 | 69.00 | 3.7M |
| 2025-08-01 | 72.00 | 72.00 | 69.00 | 70.00 | 5.3M |
| 2025-07-31 | 69.00 | 75.00 | 67.00 | 70.00 | 22.1M |
| 2025-07-30 | 67.00 | 69.00 | 66.00 | 68.00 | 3.0M |
| 2025-07-29 | 67.00 | 68.00 | 66.00 | 68.00 | 2.6M |
| 2025-07-28 | 68.00 | 68.00 | 66.00 | 67.00 | 2.0M |
| 2025-07-25 | 69.00 | 69.00 | 67.00 | 68.00 | 2.3M |
| 2025-07-24 | 69.00 | 70.00 | 68.00 | 68.00 | 2.7M |
| 2025-07-23 | 69.00 | 70.00 | 68.00 | 69.00 | 2.5M |
| 2025-07-22 | 69.00 | 70.00 | 68.00 | 69.00 | 4.3M |
| 2025-07-21 | 69.00 | 72.00 | 69.00 | 69.00 | 12.9M |
| 2025-07-18 | 70.00 | 71.00 | 69.00 | 69.00 | 3.1M |
| 2025-07-17 | 70.00 | 75.00 | 68.00 | 70.00 | 16.5M |
| 2025-07-16 | 71.00 | 72.00 | 69.00 | 69.00 | 4.9M |
| 2025-07-15 | 70.00 | 73.00 | 68.00 | 71.00 | 6.4M |
| 2025-07-14 | 72.00 | 72.00 | 70.00 | 70.00 | 3.6M |
| 2025-07-11 | 70.00 | 74.00 | 70.00 | 71.00 | 5.6M |
| 2025-07-10 | 70.00 | 74.00 | 69.00 | 70.00 | 12.1M |
| 2025-07-09 | 70.00 | 71.00 | 68.00 | 70.00 | 7.2M |
| 2025-07-08 | 71.00 | 73.00 | 70.00 | 70.00 | 3.2M |
| 2025-07-07 | 70.00 | 76.00 | 69.00 | 71.00 | 18.8M |
| 2025-07-04 | 72.00 | 73.00 | 69.00 | 70.00 | 8.3M |
| 2025-07-03 | 70.00 | 78.00 | 68.00 | 72.00 | 34.8M |
| 2025-07-02 | 71.00 | 71.00 | 68.00 | 70.00 | 6.2M |
| 2025-07-01 | 72.00 | 72.00 | 69.00 | 71.00 | 5.6M |
| 2025-06-30 | 69.00 | 73.00 | 68.00 | 72.00 | 8.5M |
| 2025-06-26 | 72.00 | 72.00 | 67.00 | 70.00 | 12.4M |
| 2025-06-25 | 92.00 | 100.00 | 71.00 | 72.00 | 170.5M |
| 2025-06-24 | 84.00 | 87.00 | 69.00 | 83.00 | 93.8M |
| 2025-06-23 | 68.00 | 73.00 | 62.00 | 73.00 | 11.9M |
| 2025-06-20 | 65.00 | 69.00 | 62.00 | 68.00 | 4.7M |
| 2025-06-19 | 70.00 | 70.00 | 61.00 | 65.00 | 7.1M |
| 2025-06-18 | 69.00 | 70.00 | 68.00 | 70.00 | 1.0M |
| 2025-06-17 | 72.00 | 72.00 | 69.00 | 70.00 | 2.1M |
| 2025-06-16 | 71.00 | 72.00 | 69.00 | 71.00 | 1.6M |
| 2025-06-13 | 71.00 | 73.00 | 69.00 | 71.00 | 3.0M |
| 2025-06-12 | 69.00 | 74.00 | 68.00 | 71.00 | 11.0M |
| 2025-06-11 | 70.00 | 71.00 | 68.00 | 68.00 | 3.2M |
| 2025-06-10 | 71.00 | 71.00 | 67.00 | 70.00 | 7.7M |
| 2025-06-05 | 75.00 | 75.00 | 71.00 | 71.00 | 5.8M |
| 2025-06-04 | 76.00 | 81.00 | 73.00 | 75.00 | 17.1M |
| 2025-06-03 | 74.00 | 80.00 | 70.00 | 80.00 | 15.2M |
| 2025-06-02 | 74.00 | 74.00 | 70.00 | 73.00 | 8.1M |
| 2025-05-28 | 72.00 | 86.00 | 72.00 | 74.00 | 65.4M |
| 2025-05-27 | 73.00 | 76.00 | 70.00 | 71.00 | 6.9M |
| 2025-05-26 | 78.00 | 79.00 | 72.00 | 72.00 | 5.6M |
| 2025-05-23 | 73.00 | 83.00 | 73.00 | 75.00 | 36.6M |
| 2025-05-22 | 74.00 | 75.00 | 72.00 | 74.00 | 3.9M |
| 2025-05-21 | 78.00 | 78.00 | 74.00 | 75.00 | 4.2M |
| 2025-05-20 | 78.00 | 81.00 | 75.00 | 75.00 | 11.9M |
| 2025-05-19 | 76.00 | 78.00 | 74.00 | 78.00 | 7.6M |
| 2025-05-16 | 85.00 | 85.00 | 76.00 | 78.00 | 19.2M |
| 2025-05-15 | 74.00 | 89.00 | 73.00 | 85.00 | 126.8M |
| 2025-05-14 | 72.00 | 74.00 | 69.00 | 73.00 | 9.0M |
| 2025-05-09 | 82.00 | 85.00 | 68.00 | 72.00 | 22.7M |
| 2025-05-08 | 90.00 | 92.00 | 75.00 | 76.00 | 35.0M |
| 2025-05-07 | 95.00 | 109.00 | 85.00 | 87.00 | 197.6M |
| 2025-05-06 | 64.00 | 85.00 | 63.00 | 85.00 | 178.5M |
| 2025-05-05 | 54.00 | 70.00 | 53.00 | 63.00 | 58.3M |
| 2025-05-02 | 56.00 | 56.00 | 53.00 | 54.00 | 3.0M |
| 2025-04-30 | 54.00 | 61.00 | 54.00 | 56.00 | 10.9M |
| 2025-04-29 | 51.00 | 65.00 | 51.00 | 54.00 | 32.5M |
| 2025-04-28 | 50.00 | 55.00 | 50.00 | 51.00 | 5.2M |
| 2025-04-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-04-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-04-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-04-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-03-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-19 | 51.00 | 51.00 | 50.00 | 50.00 | 0.4M |
| 2025-02-18 | 50.00 | 51.00 | 50.00 | 51.00 | 0.4M |
| 2025-02-17 | 50.00 | 51.00 | 50.00 | 50.00 | 1.5M |
| 2025-02-14 | 50.00 | 55.00 | 50.00 | 51.00 | 1.9M |
| 2025-02-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2025-02-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-01-31 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-01-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-01-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-01-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-01-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-01-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2025-01-20 | 51.00 | 51.00 | 50.00 | 50.00 | 1.3M |
| 2025-01-17 | 51.00 | 54.00 | 50.00 | 51.00 | 2.3M |
| 2025-01-16 | 51.00 | 52.00 | 50.00 | 51.00 | 1.1M |
| 2025-01-15 | 50.00 | 55.00 | 50.00 | 51.00 | 4.7M |
| 2025-01-14 | 50.00 | 51.00 | 50.00 | 50.00 | 0.4M |
| 2025-01-13 | 50.00 | 51.00 | 50.00 | 50.00 | 1.2M |
| 2025-01-10 | 50.00 | 51.00 | 50.00 | 50.00 | 1.2M |
| 2025-01-09 | 50.00 | 51.00 | 50.00 | 50.00 | 0.9M |
| 2025-01-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-01-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2025-01-06 | 51.00 | 51.00 | 50.00 | 50.00 | 0.9M |
| 2025-01-03 | 54.00 | 54.00 | 50.00 | 51.00 | 1.1M |
| 2025-01-02 | 50.00 | 53.00 | 50.00 | 52.00 | 2.0M |