212.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:05 | 212.00 | 214.00 | 212.00 | 214.00 | 20.9K |
| 09:10 | 214.00 | 214.00 | 214.00 | 214.00 | 11.7K |
| 09:15 | 214.00 | 214.00 | 214.00 | 214.00 | 65.3K |
| 09:20 | 214.00 | 214.00 | 212.00 | 212.00 | 21.7K |
| 09:25 | 214.00 | 214.00 | 214.00 | 214.00 | 15.0K |
| 09:30 | 214.00 | 216.00 | 214.00 | 216.00 | 49.4K |
| 09:35 | 216.00 | 218.00 | 216.00 | 216.00 | 308.3K |
| 09:40 | 218.00 | 226.00 | 218.00 | 224.00 | 495.1K |
| 09:45 | 224.00 | 224.00 | 218.00 | 220.00 | 146.2K |
| 09:50 | 220.00 | 222.00 | 220.00 | 222.00 | 36.0K |
| 09:55 | 220.00 | 220.00 | 216.00 | 216.00 | 99.2K |
| 10:00 | 218.00 | 218.00 | 216.00 | 216.00 | 42.2K |
| 10:05 | 218.00 | 218.00 | 216.00 | 216.00 | 20.7K |
| 10:10 | 216.00 | 216.00 | 212.00 | 216.00 | 289.6K |
| 10:15 | 216.00 | 216.00 | 216.00 | 216.00 | 4.8K |
| 10:20 | 216.00 | 216.00 | 216.00 | 216.00 | 1.6K |
| 10:25 | 218.00 | 218.00 | 218.00 | 218.00 | 15.1K |
| 10:30 | 218.00 | 218.00 | 218.00 | 218.00 | 47.8K |
| 10:35 | 218.00 | 218.00 | 214.00 | 214.00 | 82.0K |
| 10:50 | 214.00 | 216.00 | 214.00 | 214.00 | 30.8K |
| 10:55 | 214.00 | 216.00 | 214.00 | 214.00 | 14.1K |
| 11:00 | 216.00 | 216.00 | 214.00 | 214.00 | 2.4K |
| 11:05 | 214.00 | 214.00 | 214.00 | 214.00 | 37.0K |
| 11:10 | 216.00 | 216.00 | 214.00 | 214.00 | 1.4K |
| 11:20 | 214.00 | 214.00 | 214.00 | 214.00 | 3.0K |
| 11:25 | 214.00 | 216.00 | 214.00 | 216.00 | 8.1K |
| 11:35 | 214.00 | 216.00 | 214.00 | 216.00 | 2.2K |
| 11:40 | 216.00 | 216.00 | 216.00 | 216.00 | 0.2K |
| 11:45 | 216.00 | 216.00 | 214.00 | 214.00 | 24.4K |
| 11:50 | 214.00 | 214.00 | 212.00 | 212.00 | 112.9K |
| 11:55 | 212.00 | 212.00 | 212.00 | 212.00 | 11.6K |
| 13:30 | 216.00 | 216.00 | 214.00 | 214.00 | 0.2K |
| 13:35 | 216.00 | 216.00 | 216.00 | 216.00 | 0.1K |
| 13:40 | 216.00 | 216.00 | 216.00 | 216.00 | 2.2K |
| 13:45 | 214.00 | 216.00 | 214.00 | 216.00 | 1.6K |
| 13:50 | 216.00 | 216.00 | 216.00 | 216.00 | 10.5K |
| 13:55 | 218.00 | 218.00 | 218.00 | 218.00 | 0.3K |
| 14:00 | 218.00 | 220.00 | 218.00 | 220.00 | 244.4K |
| 14:05 | 218.00 | 222.00 | 218.00 | 218.00 | 952.5K |
| 14:10 | 218.00 | 218.00 | 218.00 | 218.00 | 0.2K |
| 14:15 | 218.00 | 218.00 | 216.00 | 216.00 | 11.6K |
| 14:20 | 216.00 | 216.00 | 216.00 | 216.00 | 5.8K |
| 14:25 | 216.00 | 216.00 | 214.00 | 214.00 | 15.9K |
| 14:30 | 214.00 | 214.00 | 214.00 | 214.00 | 114.7K |
| 14:35 | 216.00 | 216.00 | 214.00 | 214.00 | 2.0K |
| 14:40 | 214.00 | 214.00 | 214.00 | 214.00 | 1.4K |
| 14:45 | 214.00 | 216.00 | 214.00 | 216.00 | 52.1K |
| 14:50 | 216.00 | 216.00 | 216.00 | 216.00 | 0.1K |
| 14:55 | 214.00 | 216.00 | 214.00 | 216.00 | 10.2K |
| 15:00 | 216.00 | 216.00 | 214.00 | 214.00 | 2.3K |
| 15:10 | 216.00 | 216.00 | 216.00 | 216.00 | 9.1K |
| 15:15 | 216.00 | 216.00 | 214.00 | 216.00 | 22.8K |
| 15:20 | 214.00 | 216.00 | 214.00 | 216.00 | 41.3K |
| 15:25 | 214.00 | 216.00 | 214.00 | 216.00 | 3.8K |
| 15:30 | 216.00 | 216.00 | 214.00 | 214.00 | 12.5K |
| 15:35 | 214.00 | 214.00 | 212.00 | 212.00 | 287.8K |
| 15:40 | 216.00 | 216.00 | 216.00 | 216.00 | 0.5K |
| 15:45 | 216.00 | 216.00 | 216.00 | 216.00 | 0.2K |
| 16:00 | 216.00 | 216.00 | 216.00 | 216.00 | 59.0K |
| 16:05 | 216.00 | 216.00 | 216.00 | 216.00 | 9.3K |
| 16:35 | 216.00 | 216.00 | 216.00 | 216.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 220.00 | 222.00 | 208.00 | 212.00 | 1.1M |
| 2025-09-30 | 230.00 | 232.00 | 216.00 | 220.00 | 1.5M |
| 2025-09-29 | 220.00 | 232.00 | 216.00 | 222.00 | 4.0M |
| 2025-09-26 | 224.00 | 226.00 | 214.00 | 220.00 | 2.1M |
| 2025-09-25 | 212.00 | 226.00 | 212.00 | 216.00 | 3.9M |
| 2025-09-24 | 214.00 | 214.00 | 210.00 | 212.00 | 1.5M |
| 2025-09-23 | 206.00 | 214.00 | 206.00 | 212.00 | 1.9M |
| 2025-09-22 | 206.00 | 214.00 | 206.00 | 206.00 | 1.1M |
| 2025-09-19 | 204.00 | 208.00 | 202.00 | 204.00 | 0.8M |
| 2025-09-18 | 202.00 | 208.00 | 202.00 | 204.00 | 0.5M |
| 2025-09-17 | 206.00 | 206.00 | 202.00 | 202.00 | 0.5M |
| 2025-09-16 | 208.00 | 210.00 | 204.00 | 206.00 | 0.9M |
| 2025-09-15 | 208.00 | 208.00 | 202.00 | 206.00 | 1.3M |
| 2025-09-12 | 206.00 | 210.00 | 200.00 | 206.00 | 1.0M |
| 2025-09-11 | 208.00 | 208.00 | 202.00 | 206.00 | 0.9M |
| 2025-09-10 | 204.00 | 208.00 | 202.00 | 208.00 | 0.3M |
| 2025-09-09 | 200.00 | 204.00 | 199.00 | 204.00 | 0.8M |
| 2025-09-08 | 208.00 | 208.00 | 199.00 | 200.00 | 1.6M |
| 2025-09-04 | 206.00 | 210.00 | 204.00 | 206.00 | 0.7M |
| 2025-09-03 | 212.00 | 212.00 | 206.00 | 206.00 | 1.7M |
| 2025-09-02 | 202.00 | 212.00 | 200.00 | 210.00 | 3.5M |
| 2025-09-01 | 196.00 | 204.00 | 190.00 | 200.00 | 2.3M |
| 2025-08-29 | 208.00 | 214.00 | 195.00 | 208.00 | 2.2M |
| 2025-08-28 | 208.00 | 210.00 | 202.00 | 206.00 | 1.6M |
| 2025-08-27 | 208.00 | 212.00 | 200.00 | 208.00 | 1.9M |
| 2025-08-26 | 210.00 | 214.00 | 206.00 | 208.00 | 2.3M |
| 2025-08-25 | 216.00 | 218.00 | 210.00 | 210.00 | 2.2M |
| 2025-08-22 | 216.00 | 218.00 | 208.00 | 212.00 | 3.3M |
| 2025-08-21 | 220.00 | 228.00 | 206.00 | 212.00 | 8.1M |
| 2025-08-20 | 202.00 | 224.00 | 199.00 | 210.00 | 11.5M |
| 2025-08-19 | 197.00 | 202.00 | 195.00 | 199.00 | 3.0M |
| 2025-08-15 | 204.00 | 204.00 | 196.00 | 197.00 | 1.5M |
| 2025-08-14 | 199.00 | 206.00 | 196.00 | 200.00 | 1.5M |
| 2025-08-13 | 200.00 | 204.00 | 198.00 | 199.00 | 0.5M |
| 2025-08-12 | 202.00 | 202.00 | 198.00 | 200.00 | 0.6M |
| 2025-08-11 | 199.00 | 204.00 | 197.00 | 202.00 | 0.7M |
| 2025-08-08 | 194.00 | 200.00 | 190.00 | 200.00 | 0.9M |
| 2025-08-07 | 199.00 | 199.00 | 192.00 | 193.00 | 0.8M |
| 2025-08-06 | 198.00 | 200.00 | 190.00 | 200.00 | 1.0M |
| 2025-08-05 | 200.00 | 200.00 | 190.00 | 198.00 | 1.6M |
| 2025-08-04 | 208.00 | 210.00 | 195.00 | 200.00 | 2.7M |
| 2025-08-01 | 208.00 | 214.00 | 199.00 | 206.00 | 2.4M |
| 2025-07-31 | 220.00 | 230.00 | 202.00 | 204.00 | 5.6M |
| 2025-07-30 | 193.00 | 240.00 | 191.00 | 220.00 | 24.8M |
| 2025-07-29 | 189.00 | 194.00 | 185.00 | 190.00 | 1.4M |
| 2025-07-28 | 185.00 | 187.00 | 183.00 | 187.00 | 0.5M |
| 2025-07-25 | 180.00 | 185.00 | 179.00 | 185.00 | 1.0M |
| 2025-07-24 | 177.00 | 190.00 | 175.00 | 179.00 | 1.1M |
| 2025-07-23 | 179.00 | 182.00 | 174.00 | 176.00 | 0.5M |
| 2025-07-22 | 177.00 | 180.00 | 175.00 | 179.00 | 0.9M |
| 2025-07-21 | 178.00 | 179.00 | 170.00 | 177.00 | 0.8M |
| 2025-07-18 | 176.00 | 178.00 | 172.00 | 175.00 | 1.0M |
| 2025-07-17 | 170.00 | 187.00 | 167.00 | 176.00 | 2.5M |
| 2025-07-16 | 169.00 | 169.00 | 165.00 | 168.00 | 0.1M |
| 2025-07-15 | 172.00 | 172.00 | 167.00 | 167.00 | 0.3M |
| 2025-07-14 | 170.00 | 172.00 | 167.00 | 172.00 | 0.4M |
| 2025-07-11 | 167.00 | 170.00 | 166.00 | 169.00 | 0.4M |
| 2025-07-10 | 167.00 | 167.00 | 165.00 | 166.00 | 0.3M |
| 2025-07-09 | 165.00 | 167.00 | 163.00 | 166.00 | 0.1M |
| 2025-07-08 | 165.00 | 167.00 | 162.00 | 165.00 | 0.1M |
| 2025-07-07 | 165.00 | 170.00 | 161.00 | 168.00 | 0.1M |
| 2025-07-04 | 165.00 | 166.00 | 160.00 | 166.00 | 0.3M |
| 2025-07-03 | 166.00 | 166.00 | 162.00 | 165.00 | 0.1M |
| 2025-07-02 | 168.00 | 168.00 | 165.00 | 165.00 | 0.1M |
| 2025-07-01 | 167.00 | 168.00 | 166.00 | 167.00 | 0.1M |
| 2025-06-30 | 167.00 | 169.00 | 166.00 | 167.00 | 0.1M |
| 2025-06-26 | 166.00 | 168.00 | 166.00 | 167.00 | 0.1M |
| 2025-06-25 | 170.00 | 170.00 | 160.00 | 170.00 | 0.2M |
| 2025-06-24 | 164.00 | 170.00 | 161.00 | 170.00 | 0.2M |
| 2025-06-23 | 169.00 | 169.00 | 163.00 | 164.00 | 0.1M |
| 2025-06-20 | 168.00 | 175.00 | 167.00 | 170.00 | 0.1M |
| 2025-06-19 | 171.00 | 172.00 | 166.00 | 168.00 | 0.3M |
| 2025-06-18 | 175.00 | 175.00 | 170.00 | 175.00 | 0.3M |
| 2025-06-17 | 170.00 | 175.00 | 168.00 | 175.00 | 0.2M |
| 2025-06-16 | 169.00 | 173.00 | 165.00 | 170.00 | 0.4M |
| 2025-06-13 | 175.00 | 175.00 | 167.00 | 167.00 | 0.4M |
| 2025-06-12 | 175.00 | 176.00 | 172.00 | 174.00 | 0.1M |
| 2025-06-11 | 176.00 | 177.00 | 174.00 | 175.00 | 0.1M |
| 2025-06-10 | 179.00 | 182.00 | 175.00 | 177.00 | 0.2M |
| 2025-06-05 | 176.00 | 180.00 | 175.00 | 177.00 | 0.1M |
| 2025-06-04 | 176.00 | 177.00 | 174.00 | 174.00 | 0.1M |
| 2025-06-03 | 176.00 | 177.00 | 174.00 | 175.00 | 0.1M |
| 2025-06-02 | 177.00 | 177.00 | 173.00 | 176.00 | 0.1M |
| 2025-05-28 | 178.00 | 178.00 | 176.00 | 177.00 | 0.1M |
| 2025-05-27 | 176.00 | 180.00 | 175.00 | 180.00 | 0.2M |
| 2025-05-26 | 179.00 | 180.00 | 174.00 | 175.00 | 0.2M |
| 2025-05-23 | 177.00 | 179.00 | 176.00 | 178.00 | 0.1M |
| 2025-05-22 | 178.00 | 181.00 | 175.00 | 180.00 | 0.2M |
| 2025-05-21 | 178.00 | 180.00 | 171.00 | 178.00 | 0.3M |
| 2025-05-20 | 185.00 | 186.00 | 180.00 | 185.00 | 1.2M |
| 2025-05-19 | 194.00 | 194.00 | 180.00 | 183.00 | 1.4M |
| 2025-05-16 | 192.00 | 196.00 | 190.00 | 195.00 | 0.6M |
| 2025-05-15 | 194.00 | 194.00 | 187.00 | 192.00 | 0.2M |
| 2025-05-14 | 182.00 | 208.00 | 179.00 | 194.00 | 1.3M |
| 2025-05-09 | 178.00 | 183.00 | 174.00 | 183.00 | 0.4M |
| 2025-05-08 | 176.00 | 178.00 | 173.00 | 177.00 | 0.1M |
| 2025-05-07 | 175.00 | 178.00 | 173.00 | 176.00 | 0.1M |
| 2025-05-06 | 179.00 | 179.00 | 174.00 | 179.00 | 0.1M |
| 2025-05-05 | 176.00 | 180.00 | 176.00 | 179.00 | 0.3M |
| 2025-05-02 | 180.00 | 183.00 | 173.00 | 181.00 | 0.4M |
| 2025-04-30 | 165.00 | 181.00 | 162.00 | 181.00 | 0.3M |
| 2025-04-29 | 159.00 | 165.00 | 158.00 | 165.00 | 0.2M |
| 2025-04-28 | 161.00 | 161.00 | 159.00 | 159.00 | 0.1M |
| 2025-04-25 | 164.00 | 164.00 | 160.00 | 161.00 | 0.1M |
| 2025-04-24 | 161.00 | 164.00 | 159.00 | 164.00 | 0.4M |
| 2025-04-23 | 159.00 | 162.00 | 158.00 | 160.00 | 0.0M |
| 2025-04-22 | 163.00 | 163.00 | 159.00 | 159.00 | 0.0M |
| 2025-04-21 | 163.00 | 164.00 | 159.00 | 159.00 | 0.1M |
| 2025-04-17 | 160.00 | 163.00 | 156.00 | 163.00 | 0.2M |
| 2025-04-16 | 161.00 | 161.00 | 158.00 | 159.00 | 0.0M |
| 2025-04-15 | 162.00 | 162.00 | 159.00 | 161.00 | 0.2M |
| 2025-04-14 | 163.00 | 164.00 | 157.00 | 162.00 | 0.3M |
| 2025-04-11 | 159.00 | 163.00 | 148.00 | 163.00 | 0.6M |
| 2025-04-10 | 159.00 | 159.00 | 154.00 | 157.00 | 0.1M |
| 2025-04-09 | 159.00 | 160.00 | 151.00 | 160.00 | 0.1M |
| 2025-04-08 | 156.00 | 160.00 | 139.00 | 160.00 | 0.6M |
| 2025-03-27 | 166.00 | 166.00 | 162.00 | 163.00 | 0.0M |
| 2025-03-26 | 160.00 | 170.00 | 152.00 | 162.00 | 0.1M |
| 2025-03-25 | 164.00 | 166.00 | 157.00 | 162.00 | 0.2M |
| 2025-03-24 | 168.00 | 168.00 | 140.00 | 164.00 | 0.8M |
| 2025-03-21 | 159.00 | 170.00 | 155.00 | 168.00 | 0.3M |
| 2025-03-20 | 160.00 | 161.00 | 156.00 | 160.00 | 0.1M |
| 2025-03-19 | 160.00 | 162.00 | 158.00 | 158.00 | 0.1M |
| 2025-03-18 | 162.00 | 162.00 | 139.00 | 160.00 | 1.4M |
| 2025-03-17 | 165.00 | 172.00 | 159.00 | 160.00 | 0.3M |
| 2025-03-14 | 164.00 | 167.00 | 163.00 | 166.00 | 0.2M |
| 2025-03-13 | 168.00 | 176.00 | 163.00 | 163.00 | 0.4M |
| 2025-03-12 | 167.00 | 169.00 | 164.00 | 168.00 | 0.2M |
| 2025-03-11 | 166.00 | 171.00 | 165.00 | 167.00 | 0.2M |
| 2025-03-10 | 169.00 | 170.00 | 164.00 | 167.00 | 0.5M |
| 2025-03-07 | 173.00 | 175.00 | 152.00 | 169.00 | 1.8M |
| 2025-03-06 | 175.00 | 177.00 | 170.00 | 171.00 | 0.3M |
| 2025-03-05 | 176.00 | 178.00 | 170.00 | 175.00 | 0.2M |
| 2025-03-04 | 173.00 | 179.00 | 172.00 | 177.00 | 0.2M |
| 2025-03-03 | 172.00 | 179.00 | 167.00 | 178.00 | 0.3M |
| 2025-02-28 | 179.00 | 179.00 | 165.00 | 173.00 | 1.6M |
| 2025-02-27 | 188.00 | 188.00 | 175.00 | 177.00 | 0.9M |
| 2025-02-26 | 195.00 | 196.00 | 165.00 | 188.00 | 4.5M |
| 2025-02-25 | 180.00 | 226.00 | 171.00 | 195.00 | 10.9M |
| 2025-02-24 | 180.00 | 185.00 | 164.00 | 176.00 | 3.5M |
| 2025-02-21 | 190.00 | 192.00 | 180.00 | 181.00 | 1.2M |
| 2025-02-20 | 190.00 | 196.00 | 170.00 | 190.00 | 3.3M |
| 2025-02-19 | 195.00 | 195.00 | 186.00 | 190.00 | 2.5M |
| 2025-02-18 | 196.00 | 196.00 | 190.00 | 191.00 | 2.4M |
| 2025-02-17 | 193.00 | 204.00 | 190.00 | 195.00 | 0.7M |
| 2025-02-14 | 192.00 | 193.00 | 191.00 | 193.00 | 0.1M |
| 2025-02-13 | 192.00 | 193.00 | 190.00 | 193.00 | 2.6M |
| 2025-02-12 | 194.00 | 194.00 | 185.00 | 193.00 | 2.7M |
| 2025-02-11 | 195.00 | 195.00 | 190.00 | 194.00 | 0.2M |
| 2025-02-10 | 193.00 | 195.00 | 191.00 | 195.00 | 0.2M |
| 2025-02-07 | 193.00 | 193.00 | 189.00 | 193.00 | 0.1M |
| 2025-02-06 | 194.00 | 194.00 | 189.00 | 193.00 | 2.5M |
| 2025-02-05 | 195.00 | 195.00 | 191.00 | 191.00 | 2.4M |
| 2025-02-04 | 195.00 | 195.00 | 191.00 | 195.00 | 0.1M |
| 2025-02-03 | 198.00 | 198.00 | 190.00 | 192.00 | 0.2M |
| 2025-01-31 | 198.00 | 200.00 | 188.00 | 198.00 | 2.7M |
| 2025-01-30 | 192.00 | 210.00 | 180.00 | 198.00 | 3.6M |
| 2025-01-24 | 190.00 | 193.00 | 187.00 | 192.00 | 0.3M |
| 2025-01-23 | 188.00 | 193.00 | 188.00 | 191.00 | 2.1M |
| 2025-01-22 | 190.00 | 191.00 | 185.00 | 190.00 | 2.3M |
| 2025-01-21 | 191.00 | 194.00 | 187.00 | 190.00 | 0.2M |
| 2025-01-20 | 193.00 | 193.00 | 187.00 | 191.00 | 0.2M |
| 2025-01-17 | 192.00 | 192.00 | 187.00 | 191.00 | 2.3M |
| 2025-01-16 | 195.00 | 195.00 | 185.00 | 192.00 | 2.7M |
| 2025-01-15 | 191.00 | 196.00 | 187.00 | 194.00 | 0.1M |
| 2025-01-14 | 182.00 | 204.00 | 170.00 | 191.00 | 0.7M |
| 2025-01-13 | 187.00 | 187.00 | 180.00 | 182.00 | 0.1M |
| 2025-01-10 | 187.00 | 189.00 | 184.00 | 187.00 | 0.0M |
| 2025-01-09 | 185.00 | 191.00 | 182.00 | 185.00 | 0.4M |
| 2025-01-08 | 192.00 | 192.00 | 184.00 | 185.00 | 0.2M |
| 2025-01-07 | 191.00 | 192.00 | 183.00 | 192.00 | 2.3M |
| 2025-01-06 | 193.00 | 194.00 | 179.00 | 191.00 | 0.6M |
| 2025-01-03 | 194.00 | 194.00 | 189.00 | 193.00 | 2.4M |
| 2025-01-02 | 189.00 | 200.00 | 188.00 | 193.00 | 0.5M |