260.18
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 247.65 | 255.66 | 247.64 | 254.52 | 991.9K |
| 09:35 | 254.52 | 259.58 | 253.99 | 256.00 | 945.9K |
| 09:40 | 256.97 | 260.60 | 256.01 | 258.99 | 741.2K |
| 09:45 | 258.50 | 258.53 | 253.80 | 254.22 | 398.9K |
| 09:50 | 254.01 | 255.00 | 251.37 | 253.70 | 430.8K |
| 09:55 | 253.90 | 257.85 | 253.90 | 257.10 | 266.9K |
| 10:00 | 257.83 | 257.88 | 254.66 | 255.41 | 256.5K |
| 10:05 | 255.41 | 255.41 | 252.01 | 254.01 | 186.9K |
| 10:10 | 253.76 | 253.76 | 251.03 | 252.06 | 265.1K |
| 10:15 | 253.11 | 253.11 | 251.00 | 252.00 | 204.2K |
| 10:20 | 252.00 | 253.00 | 250.02 | 250.84 | 187.9K |
| 10:25 | 250.83 | 251.00 | 249.00 | 250.58 | 234.1K |
| 10:30 | 251.03 | 253.53 | 251.03 | 252.99 | 148.3K |
| 10:35 | 253.00 | 253.01 | 251.45 | 252.00 | 85.2K |
| 10:40 | 252.46 | 254.51 | 252.02 | 254.49 | 65.0K |
| 10:45 | 254.49 | 257.76 | 253.52 | 257.65 | 212.8K |
| 10:50 | 257.64 | 257.64 | 255.02 | 256.33 | 118.3K |
| 10:55 | 255.99 | 257.38 | 255.33 | 256.65 | 99.2K |
| 11:00 | 256.80 | 258.00 | 256.10 | 257.09 | 122.6K |
| 11:05 | 257.30 | 257.36 | 254.80 | 255.86 | 93.9K |
| 11:10 | 255.86 | 255.88 | 253.44 | 255.02 | 71.1K |
| 11:15 | 255.69 | 255.72 | 253.42 | 254.62 | 66.3K |
| 11:20 | 253.88 | 254.62 | 252.88 | 253.23 | 73.4K |
| 11:25 | 252.88 | 253.98 | 252.33 | 252.80 | 69.5K |
| 13:00 | 252.78 | 252.98 | 251.09 | 251.21 | 129.4K |
| 13:05 | 251.21 | 252.23 | 250.50 | 251.39 | 98.5K |
| 13:10 | 251.39 | 252.50 | 251.13 | 251.94 | 62.6K |
| 13:15 | 251.50 | 254.00 | 251.50 | 252.00 | 105.6K |
| 13:20 | 252.00 | 252.80 | 251.95 | 252.00 | 70.1K |
| 13:25 | 252.00 | 254.22 | 251.63 | 253.22 | 84.4K |
| 13:30 | 253.18 | 254.10 | 252.89 | 253.49 | 64.1K |
| 13:35 | 253.01 | 254.00 | 252.78 | 252.78 | 78.5K |
| 13:40 | 253.00 | 253.00 | 251.50 | 252.50 | 73.6K |
| 13:45 | 252.73 | 254.60 | 251.95 | 254.59 | 102.1K |
| 13:50 | 254.59 | 254.93 | 253.11 | 253.46 | 64.2K |
| 13:55 | 253.65 | 254.82 | 253.24 | 253.24 | 69.7K |
| 14:00 | 253.23 | 254.00 | 252.57 | 253.64 | 75.5K |
| 14:05 | 253.62 | 253.62 | 251.42 | 252.66 | 90.4K |
| 14:10 | 252.68 | 252.70 | 251.73 | 252.20 | 64.8K |
| 14:15 | 252.19 | 253.36 | 252.15 | 252.97 | 70.6K |
| 14:20 | 252.94 | 253.38 | 252.30 | 252.36 | 50.9K |
| 14:25 | 252.29 | 252.36 | 251.13 | 252.20 | 112.1K |
| 14:30 | 252.22 | 252.74 | 250.05 | 250.06 | 113.0K |
| 14:35 | 250.55 | 251.00 | 249.01 | 250.12 | 196.9K |
| 14:40 | 250.04 | 251.80 | 250.01 | 251.79 | 140.0K |
| 14:45 | 251.86 | 253.01 | 251.86 | 252.53 | 113.5K |
| 14:50 | 252.80 | 252.80 | 250.05 | 251.00 | 128.3K |
| 14:55 | 250.98 | 251.00 | 250.33 | 250.35 | 76.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 264.61 | 278.00 | 255.47 | 260.18 | 9.6M |
| 2025-09-29 | 253.00 | 265.18 | 251.01 | 264.00 | 8.3M |
| 2025-09-26 | 248.00 | 260.66 | 247.00 | 250.19 | 8.6M |
| 2025-09-25 | 247.78 | 252.49 | 241.20 | 249.00 | 10.1M |
| 2025-09-24 | 228.00 | 266.00 | 226.83 | 252.19 | 13.7M |
| 2025-09-23 | 219.50 | 231.00 | 218.88 | 229.90 | 10.9M |
| 2025-09-22 | 209.96 | 222.82 | 205.23 | 219.30 | 9.3M |
| 2025-09-19 | 215.00 | 219.89 | 208.60 | 210.16 | 9.3M |
| 2025-09-18 | 198.02 | 226.90 | 198.02 | 213.98 | 15.6M |
| 2025-09-17 | 192.38 | 202.66 | 187.11 | 200.80 | 10.7M |
| 2025-09-16 | 185.00 | 192.29 | 184.60 | 189.15 | 8.5M |
| 2025-09-15 | 190.99 | 199.98 | 181.00 | 189.79 | 13.7M |
| 2025-09-12 | 177.05 | 183.00 | 176.00 | 176.47 | 5.6M |
| 2025-09-11 | 169.60 | 177.44 | 169.01 | 176.97 | 5.8M |
| 2025-09-10 | 168.20 | 172.77 | 167.00 | 170.30 | 3.8M |
| 2025-09-09 | 173.69 | 174.60 | 168.50 | 169.46 | 4.5M |
| 2025-09-08 | 171.99 | 177.77 | 168.01 | 176.66 | 5.8M |
| 2025-09-05 | 170.95 | 174.30 | 169.12 | 172.80 | 5.0M |
| 2025-09-04 | 183.45 | 186.48 | 167.50 | 170.82 | 7.6M |
| 2025-09-03 | 185.82 | 190.82 | 184.52 | 186.50 | 4.5M |
| 2025-09-02 | 195.00 | 197.90 | 184.50 | 186.75 | 6.5M |
| 2025-09-01 | 193.99 | 199.68 | 191.25 | 196.48 | 6.5M |
| 2025-08-29 | 194.00 | 195.10 | 187.78 | 190.00 | 7.3M |
| 2025-08-28 | 189.00 | 196.20 | 187.00 | 196.20 | 7.7M |
| 2025-08-27 | 192.00 | 200.50 | 188.01 | 188.05 | 8.3M |
| 2025-08-26 | 182.60 | 198.95 | 181.00 | 191.70 | 9.5M |
| 2025-08-25 | 188.00 | 191.39 | 178.86 | 182.86 | 8.1M |
| 2025-08-22 | 173.58 | 185.00 | 173.28 | 182.17 | 7.3M |
| 2025-08-21 | 175.00 | 177.55 | 172.04 | 173.22 | 5.5M |
| 2025-08-20 | 165.80 | 174.48 | 163.18 | 173.90 | 5.9M |
| 2025-08-19 | 169.70 | 169.70 | 166.06 | 166.19 | 4.0M |
| 2025-08-18 | 167.01 | 173.00 | 166.00 | 169.55 | 5.1M |
| 2025-08-15 | 163.80 | 167.95 | 161.31 | 166.18 | 4.2M |
| 2025-08-14 | 163.76 | 168.80 | 163.02 | 163.95 | 5.8M |
| 2025-08-13 | 162.95 | 165.59 | 162.35 | 163.31 | 3.1M |
| 2025-08-12 | 165.00 | 165.20 | 161.17 | 162.87 | 4.2M |
| 2025-08-11 | 164.00 | 167.48 | 163.00 | 165.23 | 2.6M |
| 2025-08-08 | 166.04 | 167.46 | 164.18 | 164.65 | 2.8M |
| 2025-08-07 | 166.00 | 169.58 | 165.69 | 166.04 | 3.7M |
| 2025-08-06 | 167.88 | 168.81 | 165.03 | 166.39 | 3.8M |
| 2025-08-05 | 168.70 | 169.18 | 163.83 | 168.05 | 3.4M |
| 2025-08-04 | 170.00 | 172.69 | 168.16 | 170.49 | 2.3M |
| 2025-08-01 | 170.08 | 171.89 | 167.70 | 170.03 | 2.4M |
| 2025-07-31 | 174.00 | 175.41 | 169.32 | 170.56 | 3.5M |
| 2025-07-30 | 175.90 | 178.52 | 173.11 | 174.68 | 2.5M |
| 2025-07-29 | 174.18 | 179.98 | 172.88 | 177.00 | 3.9M |
| 2025-07-28 | 175.80 | 176.80 | 173.80 | 175.23 | 2.8M |
| 2025-07-25 | 177.50 | 177.91 | 173.55 | 176.15 | 4.4M |
| 2025-07-24 | 174.21 | 178.50 | 173.41 | 176.81 | 3.8M |
| 2025-07-23 | 163.51 | 176.30 | 163.33 | 175.37 | 6.6M |
| 2025-07-22 | 164.70 | 170.47 | 162.57 | 164.68 | 4.9M |
| 2025-07-21 | 163.70 | 165.50 | 162.48 | 163.21 | 2.8M |
| 2025-07-18 | 170.51 | 174.00 | 160.36 | 164.16 | 6.1M |
| 2025-07-17 | 157.90 | 157.90 | 154.54 | 156.55 | 2.6M |
| 2025-07-16 | 158.08 | 161.98 | 157.81 | 158.21 | 1.8M |
| 2025-07-15 | 158.50 | 161.00 | 155.67 | 158.08 | 2.3M |
| 2025-07-14 | 164.49 | 164.49 | 159.50 | 159.88 | 1.9M |
| 2025-07-11 | 162.19 | 164.50 | 160.81 | 163.98 | 2.9M |
| 2025-07-10 | 162.64 | 163.88 | 161.50 | 162.06 | 1.8M |
| 2025-07-09 | 161.38 | 165.88 | 161.38 | 162.88 | 2.7M |
| 2025-07-08 | 163.83 | 166.16 | 161.50 | 162.11 | 2.7M |
| 2025-07-07 | 157.00 | 165.30 | 157.00 | 162.69 | 4.6M |
| 2025-07-04 | 149.55 | 162.00 | 147.85 | 158.20 | 5.2M |
| 2025-07-03 | 149.98 | 150.92 | 148.20 | 149.55 | 1.3M |
| 2025-07-02 | 152.71 | 153.07 | 149.02 | 149.98 | 1.9M |
| 2025-07-01 | 153.71 | 155.33 | 151.54 | 153.34 | 2.4M |
| 2025-06-30 | 152.59 | 154.97 | 152.10 | 153.71 | 2.2M |
| 2025-06-27 | 152.58 | 154.30 | 150.88 | 151.53 | 2.3M |
| 2025-06-26 | 151.13 | 154.13 | 150.55 | 151.03 | 2.9M |
| 2025-06-25 | 151.90 | 151.98 | 148.08 | 151.00 | 2.8M |
| 2025-06-24 | 151.48 | 152.28 | 149.60 | 151.00 | 2.0M |
| 2025-06-23 | 147.00 | 155.00 | 146.37 | 151.70 | 3.5M |
| 2025-06-20 | 146.80 | 149.50 | 146.21 | 146.50 | 1.5M |
| 2025-06-19 | 145.00 | 149.22 | 144.36 | 146.60 | 2.5M |
| 2025-06-18 | 139.90 | 146.88 | 139.90 | 145.50 | 2.7M |
| 2025-06-17 | 142.67 | 142.67 | 139.92 | 140.43 | 1.2M |
| 2025-06-16 | 140.60 | 142.70 | 140.33 | 142.19 | 2.1M |
| 2025-06-13 | 139.40 | 142.87 | 138.63 | 142.07 | 2.8M |
| 2025-06-12 | 142.79 | 142.79 | 139.39 | 139.70 | 2.2M |
| 2025-06-11 | 144.51 | 146.12 | 142.78 | 143.14 | 2.0M |
| 2025-06-10 | 151.20 | 151.20 | 143.17 | 144.40 | 3.3M |
| 2025-06-09 | 148.88 | 151.22 | 147.62 | 150.88 | 1.7M |
| 2025-06-06 | 148.30 | 150.70 | 147.04 | 149.87 | 1.7M |
| 2025-06-05 | 143.00 | 149.45 | 142.10 | 149.20 | 3.4M |
| 2025-06-04 | 146.12 | 147.09 | 142.10 | 142.10 | 2.9M |
| 2025-06-03 | 147.41 | 149.46 | 143.39 | 146.07 | 2.5M |
| 2025-05-30 | 150.79 | 151.30 | 147.41 | 147.41 | 1.7M |
| 2025-05-29 | 145.40 | 151.99 | 145.15 | 151.60 | 2.2M |
| 2025-05-28 | 146.01 | 146.79 | 144.71 | 145.29 | 1.1M |
| 2025-05-27 | 148.58 | 149.57 | 145.30 | 145.30 | 1.8M |
| 2025-05-26 | 149.71 | 151.48 | 147.30 | 149.50 | 2.1M |
| 2025-05-23 | 148.54 | 149.50 | 146.23 | 146.99 | 2.2M |
| 2025-05-22 | 150.55 | 151.29 | 148.01 | 148.54 | 1.7M |
| 2025-05-21 | 152.84 | 153.90 | 150.00 | 150.55 | 1.7M |
| 2025-05-20 | 153.26 | 153.97 | 151.70 | 152.89 | 1.5M |
| 2025-05-19 | 152.68 | 155.70 | 152.05 | 152.90 | 1.8M |
| 2025-05-16 | 151.99 | 153.60 | 150.99 | 153.43 | 1.0M |
| 2025-05-15 | 155.21 | 155.58 | 152.59 | 152.68 | 1.3M |
| 2025-05-14 | 155.20 | 155.98 | 153.50 | 155.60 | 1.5M |
| 2025-05-13 | 156.00 | 156.90 | 153.80 | 154.38 | 1.3M |
| 2025-05-12 | 156.02 | 158.60 | 153.69 | 154.23 | 2.4M |
| 2025-05-09 | 160.50 | 162.39 | 155.51 | 156.02 | 2.2M |
| 2025-05-08 | 160.99 | 162.80 | 159.01 | 162.10 | 1.7M |
| 2025-05-07 | 166.66 | 166.66 | 159.01 | 161.00 | 3.2M |
| 2025-05-06 | 155.90 | 162.48 | 155.90 | 161.98 | 3.7M |
| 2025-04-30 | 160.20 | 160.53 | 152.50 | 156.38 | 5.3M |
| 2025-04-29 | 161.61 | 164.30 | 159.25 | 163.80 | 2.1M |
| 2025-04-28 | 163.50 | 165.55 | 161.00 | 161.53 | 2.2M |
| 2025-04-25 | 154.58 | 161.50 | 152.88 | 160.80 | 3.6M |
| 2025-04-24 | 154.88 | 156.48 | 152.48 | 153.55 | 1.8M |
| 2025-04-23 | 157.51 | 158.38 | 155.01 | 155.48 | 2.2M |
| 2025-04-22 | 156.56 | 159.00 | 154.63 | 157.00 | 2.3M |
| 2025-04-21 | 151.49 | 159.88 | 150.35 | 157.27 | 3.7M |
| 2025-04-18 | 157.53 | 157.98 | 152.80 | 152.80 | 2.5M |
| 2025-04-17 | 157.58 | 160.50 | 156.50 | 158.53 | 1.9M |
| 2025-04-16 | 158.70 | 161.88 | 155.55 | 160.00 | 2.2M |
| 2025-04-15 | 157.00 | 159.20 | 155.08 | 158.71 | 2.2M |
| 2025-04-14 | 164.52 | 164.99 | 156.59 | 158.70 | 4.6M |
| 2025-04-11 | 161.00 | 168.50 | 159.87 | 164.51 | 5.5M |
| 2025-04-10 | 164.00 | 165.11 | 158.89 | 162.93 | 5.0M |
| 2025-04-09 | 152.50 | 167.96 | 152.50 | 164.52 | 6.5M |
| 2025-04-08 | 156.55 | 161.50 | 152.50 | 156.73 | 4.1M |
| 2025-04-07 | 159.90 | 165.80 | 148.00 | 154.00 | 5.4M |
| 2025-04-03 | 162.00 | 169.38 | 160.77 | 163.58 | 3.0M |
| 2025-04-02 | 161.79 | 162.60 | 158.90 | 162.27 | 1.7M |
| 2025-04-01 | 158.03 | 167.00 | 157.51 | 162.31 | 4.4M |
| 2025-03-31 | 156.00 | 160.75 | 155.00 | 157.51 | 4.1M |
| 2025-03-28 | 170.90 | 172.69 | 155.80 | 157.29 | 8.8M |
| 2025-03-27 | 170.81 | 174.88 | 167.33 | 171.20 | 2.4M |
| 2025-03-26 | 173.21 | 174.50 | 169.69 | 172.21 | 1.6M |
| 2025-03-25 | 173.50 | 175.47 | 170.85 | 173.65 | 1.7M |
| 2025-03-24 | 167.00 | 175.48 | 166.42 | 173.32 | 3.5M |
| 2025-03-21 | 168.70 | 171.50 | 165.31 | 167.46 | 3.1M |
| 2025-03-20 | 171.00 | 171.91 | 168.05 | 168.60 | 2.6M |
| 2025-03-19 | 178.31 | 179.32 | 171.50 | 172.22 | 4.4M |
| 2025-03-18 | 180.95 | 182.98 | 178.00 | 179.33 | 2.0M |
| 2025-03-17 | 177.00 | 181.99 | 177.00 | 179.51 | 2.2M |
| 2025-03-14 | 178.00 | 181.48 | 175.89 | 179.01 | 3.8M |
| 2025-03-13 | 180.84 | 181.71 | 175.88 | 178.00 | 2.7M |
| 2025-03-12 | 190.00 | 190.01 | 179.00 | 180.67 | 6.7M |
| 2025-03-11 | 189.50 | 196.68 | 189.06 | 191.60 | 3.3M |
| 2025-03-10 | 191.72 | 196.60 | 189.91 | 192.59 | 3.6M |
| 2025-03-07 | 192.36 | 196.96 | 190.90 | 194.99 | 4.9M |
| 2025-03-06 | 185.95 | 206.00 | 185.00 | 193.01 | 10.4M |
| 2025-03-05 | 174.90 | 177.60 | 173.50 | 175.73 | 2.7M |
| 2025-03-04 | 172.01 | 178.59 | 169.23 | 175.04 | 4.9M |
| 2025-03-03 | 179.79 | 179.79 | 173.02 | 175.14 | 4.4M |
| 2025-02-28 | 185.99 | 190.59 | 177.64 | 178.00 | 5.8M |
| 2025-02-27 | 184.67 | 186.45 | 178.00 | 183.87 | 5.5M |
| 2025-02-26 | 187.40 | 188.45 | 178.50 | 185.52 | 6.6M |
| 2025-02-25 | 183.24 | 199.20 | 182.09 | 187.46 | 11.1M |
| 2025-02-24 | 171.98 | 181.50 | 171.81 | 177.22 | 6.4M |
| 2025-02-21 | 168.00 | 173.00 | 166.50 | 171.81 | 6.1M |
| 2025-02-20 | 171.00 | 171.50 | 166.88 | 167.99 | 3.6M |
| 2025-02-19 | 164.09 | 173.33 | 163.96 | 170.00 | 6.6M |
| 2025-02-18 | 164.58 | 171.57 | 162.03 | 163.50 | 5.6M |
| 2025-02-17 | 155.55 | 164.20 | 155.54 | 163.46 | 5.0M |
| 2025-02-14 | 161.04 | 164.22 | 156.01 | 157.28 | 4.4M |
| 2025-02-13 | 161.31 | 165.56 | 160.41 | 162.86 | 5.7M |
| 2025-02-12 | 159.69 | 165.64 | 158.00 | 161.92 | 4.8M |
| 2025-02-11 | 159.50 | 161.91 | 156.18 | 159.81 | 4.0M |
| 2025-02-10 | 157.13 | 161.60 | 153.62 | 159.88 | 5.1M |
| 2025-02-07 | 158.00 | 159.47 | 153.61 | 157.11 | 4.9M |
| 2025-02-06 | 144.40 | 159.99 | 143.00 | 158.00 | 7.5M |
| 2025-02-05 | 145.50 | 145.79 | 141.00 | 144.64 | 3.8M |
| 2025-01-27 | 148.00 | 149.40 | 142.36 | 142.65 | 2.3M |
| 2025-01-24 | 145.10 | 149.89 | 145.01 | 148.00 | 2.5M |
| 2025-01-23 | 150.69 | 151.44 | 146.46 | 147.00 | 3.0M |
| 2025-01-22 | 150.00 | 151.00 | 147.27 | 148.07 | 3.5M |
| 2025-01-21 | 157.74 | 157.74 | 149.66 | 151.36 | 4.3M |
| 2025-01-20 | 157.78 | 157.94 | 151.11 | 153.70 | 4.1M |
| 2025-01-17 | 150.50 | 158.60 | 149.89 | 154.95 | 4.1M |
| 2025-01-16 | 151.10 | 154.37 | 149.12 | 151.04 | 3.6M |
| 2025-01-15 | 151.70 | 152.48 | 147.75 | 149.51 | 3.1M |
| 2025-01-14 | 145.65 | 151.80 | 144.00 | 151.63 | 4.6M |
| 2025-01-13 | 141.57 | 144.81 | 141.11 | 144.24 | 3.0M |
| 2025-01-10 | 146.21 | 151.80 | 143.20 | 143.20 | 3.8M |
| 2025-01-09 | 146.80 | 149.29 | 145.30 | 146.11 | 2.5M |
| 2025-01-08 | 146.87 | 148.90 | 141.16 | 147.00 | 3.7M |
| 2025-01-07 | 147.50 | 150.17 | 146.08 | 148.18 | 2.8M |
| 2025-01-06 | 148.60 | 151.37 | 145.27 | 145.76 | 2.6M |
| 2025-01-03 | 148.20 | 152.99 | 146.82 | 148.00 | 4.1M |
| 2025-01-02 | 154.59 | 154.67 | 144.97 | 146.70 | 4.2M |