266.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 267.80 | 268.20 | 264.80 | 267.40 | 537.6K |
| 09:35 | 267.40 | 267.40 | 265.40 | 267.00 | 215.7K |
| 09:40 | 267.00 | 267.00 | 264.20 | 264.20 | 284.3K |
| 09:45 | 264.40 | 264.40 | 262.60 | 262.80 | 468.4K |
| 09:50 | 262.60 | 263.20 | 261.00 | 261.00 | 615.5K |
| 09:55 | 261.00 | 263.60 | 261.00 | 262.80 | 416.9K |
| 10:00 | 263.00 | 263.80 | 262.80 | 263.40 | 362.3K |
| 10:05 | 263.40 | 263.40 | 262.20 | 262.20 | 325.4K |
| 10:10 | 262.20 | 262.80 | 261.80 | 262.40 | 371.5K |
| 10:15 | 262.40 | 262.80 | 262.00 | 262.40 | 260.2K |
| 10:20 | 262.60 | 262.60 | 259.60 | 259.60 | 607.4K |
| 10:25 | 259.60 | 259.60 | 258.60 | 259.40 | 516.2K |
| 10:30 | 259.20 | 259.80 | 258.20 | 259.20 | 311.4K |
| 10:35 | 259.20 | 260.20 | 259.00 | 259.40 | 242.6K |
| 10:40 | 259.60 | 260.20 | 258.60 | 260.20 | 247.5K |
| 10:45 | 260.00 | 260.40 | 259.40 | 260.20 | 207.1K |
| 10:50 | 260.20 | 260.40 | 259.20 | 259.20 | 121.7K |
| 10:55 | 259.40 | 260.20 | 258.80 | 260.20 | 178.8K |
| 11:00 | 260.00 | 260.20 | 258.80 | 259.00 | 126.6K |
| 11:05 | 259.20 | 260.60 | 259.20 | 260.20 | 159.3K |
| 11:10 | 260.40 | 260.40 | 259.20 | 259.60 | 129.6K |
| 11:15 | 259.40 | 260.20 | 259.40 | 260.00 | 150.1K |
| 11:20 | 260.20 | 260.60 | 260.00 | 260.00 | 97.1K |
| 11:25 | 260.20 | 260.20 | 259.20 | 259.20 | 76.0K |
| 11:30 | 259.40 | 259.40 | 258.60 | 258.60 | 116.4K |
| 11:35 | 258.60 | 259.20 | 258.60 | 259.00 | 114.0K |
| 11:40 | 259.00 | 259.80 | 258.80 | 259.80 | 96.7K |
| 11:45 | 259.80 | 259.80 | 259.60 | 259.80 | 48.8K |
| 11:50 | 259.60 | 260.40 | 259.60 | 260.20 | 82.6K |
| 11:55 | 260.20 | 260.40 | 260.00 | 260.00 | 30.4K |
| 13:00 | 260.40 | 260.80 | 259.80 | 260.60 | 190.7K |
| 13:05 | 260.60 | 260.80 | 259.80 | 259.80 | 102.0K |
| 13:10 | 259.80 | 259.80 | 259.00 | 259.00 | 87.7K |
| 13:15 | 259.00 | 259.00 | 258.00 | 258.00 | 271.0K |
| 13:20 | 258.20 | 259.00 | 257.80 | 258.40 | 448.3K |
| 13:25 | 258.40 | 259.80 | 258.40 | 259.80 | 152.4K |
| 13:30 | 259.80 | 259.80 | 258.60 | 259.40 | 346.0K |
| 13:35 | 259.40 | 260.80 | 259.20 | 260.80 | 139.6K |
| 13:40 | 260.80 | 261.40 | 260.20 | 260.20 | 139.6K |
| 13:45 | 260.20 | 260.40 | 259.80 | 259.80 | 103.3K |
| 13:50 | 259.80 | 260.20 | 259.60 | 260.00 | 163.6K |
| 13:55 | 260.20 | 261.40 | 259.80 | 261.00 | 157.8K |
| 14:00 | 261.20 | 261.20 | 260.40 | 260.60 | 101.6K |
| 14:05 | 260.60 | 262.40 | 260.40 | 262.40 | 220.7K |
| 14:10 | 262.20 | 263.80 | 262.00 | 263.80 | 219.4K |
| 14:15 | 264.00 | 264.40 | 263.00 | 263.00 | 169.7K |
| 14:20 | 263.20 | 263.20 | 262.20 | 262.20 | 95.0K |
| 14:25 | 262.40 | 262.80 | 262.20 | 262.60 | 87.6K |
| 14:30 | 262.80 | 262.80 | 262.40 | 262.60 | 64.2K |
| 14:35 | 262.60 | 262.80 | 262.20 | 262.80 | 114.1K |
| 14:40 | 262.60 | 263.00 | 262.40 | 263.00 | 147.8K |
| 14:45 | 263.00 | 263.20 | 262.60 | 262.80 | 94.4K |
| 14:50 | 262.60 | 263.20 | 262.60 | 263.20 | 95.8K |
| 14:55 | 263.00 | 263.20 | 262.00 | 262.20 | 84.8K |
| 15:00 | 262.00 | 263.20 | 262.00 | 263.20 | 93.3K |
| 15:05 | 263.00 | 263.20 | 263.00 | 263.20 | 64.4K |
| 15:10 | 263.00 | 263.80 | 263.00 | 263.80 | 128.4K |
| 15:15 | 263.60 | 263.80 | 263.40 | 263.60 | 55.1K |
| 15:20 | 263.60 | 264.00 | 263.40 | 263.80 | 141.8K |
| 15:25 | 263.60 | 263.80 | 263.60 | 263.60 | 67.5K |
| 15:30 | 263.80 | 264.40 | 263.60 | 264.40 | 143.8K |
| 15:35 | 264.20 | 264.40 | 264.20 | 264.40 | 72.6K |
| 15:40 | 264.20 | 264.40 | 264.00 | 264.20 | 84.6K |
| 15:45 | 264.00 | 264.40 | 264.00 | 264.20 | 151.8K |
| 15:50 | 264.20 | 264.20 | 264.00 | 264.20 | 137.8K |
| 15:55 | 264.20 | 264.20 | 264.00 | 264.00 | 441.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 261.20 | 273.40 | 257.20 | 266.00 | 13.7M |
| 2025-09-25 | 256.00 | 264.00 | 252.80 | 261.80 | 8.0M |
| 2025-09-24 | 264.00 | 265.60 | 255.00 | 258.80 | 11.0M |
| 2025-09-23 | 267.80 | 268.20 | 257.80 | 264.00 | 12.9M |
| 2025-09-22 | 273.00 | 280.40 | 266.40 | 267.60 | 15.3M |
| 2025-09-19 | 261.20 | 273.80 | 261.00 | 271.40 | 19.0M |
| 2025-09-18 | 255.80 | 267.40 | 255.40 | 267.20 | 23.1M |
| 2025-09-17 | 256.40 | 258.80 | 251.60 | 255.40 | 12.7M |
| 2025-09-16 | 259.00 | 261.00 | 254.60 | 256.40 | 12.7M |
| 2025-09-15 | 268.80 | 268.80 | 252.00 | 259.00 | 34.5M |
| 2025-09-12 | 276.20 | 284.60 | 270.60 | 276.80 | 18.2M |
| 2025-09-11 | 275.00 | 279.20 | 269.80 | 273.40 | 15.2M |
| 2025-09-10 | 288.20 | 288.80 | 268.00 | 275.20 | 29.4M |
| 2025-09-09 | 287.80 | 292.20 | 283.80 | 288.20 | 10.3M |
| 2025-09-08 | 304.00 | 305.80 | 282.20 | 287.60 | 31.9M |
| 2025-09-05 | 306.60 | 309.60 | 301.00 | 309.60 | 20.1M |
| 2025-09-04 | 314.40 | 314.40 | 302.60 | 306.60 | 8.1M |
| 2025-09-03 | 316.20 | 316.20 | 306.40 | 314.40 | 5.5M |
| 2025-09-02 | 308.40 | 314.80 | 302.40 | 309.00 | 6.0M |
| 2025-09-01 | 318.20 | 319.40 | 301.00 | 308.40 | 14.4M |
| 2025-08-29 | 330.00 | 331.60 | 318.00 | 322.40 | 7.1M |
| 2025-08-28 | 322.00 | 325.00 | 314.00 | 324.40 | 8.2M |
| 2025-08-27 | 336.80 | 339.60 | 319.60 | 322.20 | 10.5M |
| 2025-08-26 | 326.80 | 339.80 | 324.20 | 335.40 | 11.7M |
| 2025-08-25 | 330.00 | 331.00 | 316.40 | 326.60 | 11.4M |
| 2025-08-22 | 320.80 | 328.00 | 310.00 | 320.40 | 9.0M |
| 2025-08-21 | 320.80 | 324.60 | 314.00 | 319.80 | 12.1M |
| 2025-08-20 | 275.00 | 319.40 | 267.60 | 316.00 | 38.3M |
| 2025-08-19 | 284.80 | 285.60 | 273.00 | 280.80 | 8.4M |
| 2025-08-18 | 275.00 | 287.00 | 268.00 | 284.80 | 10.7M |
| 2025-08-15 | 272.40 | 274.80 | 267.00 | 271.40 | 4.4M |
| 2025-08-14 | 270.00 | 276.80 | 266.80 | 272.40 | 5.0M |
| 2025-08-13 | 267.40 | 272.60 | 263.80 | 268.00 | 7.9M |
| 2025-08-12 | 272.00 | 274.00 | 261.00 | 266.00 | 6.7M |
| 2025-08-11 | 277.60 | 280.40 | 266.80 | 271.20 | 6.4M |
| 2025-08-08 | 280.00 | 285.60 | 275.00 | 278.00 | 5.4M |
| 2025-08-07 | 279.80 | 293.40 | 275.00 | 278.80 | 17.1M |
| 2025-08-06 | 258.00 | 279.80 | 257.00 | 277.00 | 19.5M |
| 2025-08-05 | 252.00 | 257.00 | 249.60 | 256.80 | 5.9M |
| 2025-08-04 | 244.60 | 253.00 | 241.60 | 251.00 | 8.2M |
| 2025-08-01 | 245.60 | 247.20 | 235.40 | 243.20 | 10.0M |
| 2025-07-31 | 253.40 | 257.20 | 243.00 | 246.00 | 12.5M |
| 2025-07-30 | 261.80 | 261.80 | 252.80 | 256.60 | 7.6M |
| 2025-07-29 | 248.00 | 262.00 | 247.60 | 261.80 | 13.2M |
| 2025-07-28 | 247.80 | 249.60 | 243.00 | 247.20 | 5.1M |
| 2025-07-25 | 253.00 | 255.80 | 245.00 | 245.20 | 6.2M |
| 2025-07-24 | 242.40 | 255.00 | 240.00 | 253.00 | 13.2M |
| 2025-07-23 | 251.20 | 251.40 | 239.80 | 242.40 | 14.6M |
| 2025-07-22 | 250.00 | 251.00 | 243.20 | 250.60 | 8.0M |
| 2025-07-21 | 248.00 | 252.60 | 244.20 | 245.40 | 9.0M |
| 2025-07-18 | 248.00 | 251.60 | 243.80 | 245.80 | 11.3M |
| 2025-07-17 | 252.60 | 254.20 | 240.40 | 250.40 | 18.1M |
| 2025-07-16 | 261.00 | 271.80 | 245.20 | 252.60 | 32.1M |
| 2025-07-15 | 262.80 | 265.40 | 256.40 | 263.20 | 7.1M |
| 2025-07-14 | 254.60 | 262.00 | 252.00 | 260.40 | 8.0M |
| 2025-07-11 | 267.00 | 271.00 | 250.40 | 254.60 | 15.0M |
| 2025-07-10 | 266.80 | 272.00 | 263.20 | 265.60 | 5.2M |
| 2025-07-09 | 268.80 | 268.80 | 263.20 | 266.80 | 4.8M |
| 2025-07-08 | 259.60 | 271.80 | 259.00 | 269.60 | 11.4M |
| 2025-07-07 | 254.80 | 259.60 | 252.00 | 259.00 | 6.9M |
| 2025-07-04 | 249.20 | 254.80 | 245.20 | 253.00 | 8.9M |
| 2025-07-03 | 260.80 | 260.80 | 245.20 | 249.60 | 14.9M |
| 2025-07-02 | 268.00 | 269.60 | 257.00 | 258.20 | 10.7M |
| 2025-06-30 | 257.40 | 268.00 | 251.60 | 266.60 | 14.2M |
| 2025-06-27 | 256.80 | 259.80 | 250.20 | 257.80 | 8.9M |
| 2025-06-26 | 247.40 | 257.80 | 245.80 | 253.00 | 10.2M |
| 2025-06-25 | 255.00 | 259.80 | 247.00 | 247.40 | 14.4M |
| 2025-06-24 | 250.00 | 253.60 | 240.80 | 252.20 | 18.5M |
| 2025-06-23 | 235.00 | 249.00 | 229.20 | 244.20 | 27.5M |
| 2025-06-20 | 233.20 | 246.00 | 232.20 | 239.60 | 41.0M |
| 2025-06-19 | 262.80 | 263.40 | 245.00 | 248.60 | 25.4M |
| 2025-06-18 | 253.00 | 263.00 | 251.20 | 262.60 | 16.9M |
| 2025-06-17 | 276.00 | 276.00 | 255.40 | 258.40 | 23.7M |
| 2025-06-16 | 273.80 | 277.20 | 258.60 | 275.00 | 18.1M |
| 2025-06-13 | 267.00 | 276.20 | 263.60 | 272.60 | 16.5M |
| 2025-06-12 | 273.80 | 283.40 | 266.60 | 266.80 | 26.4M |
| 2025-06-11 | 261.60 | 269.80 | 250.20 | 269.80 | 18.3M |
| 2025-06-10 | 253.00 | 262.00 | 250.60 | 258.80 | 14.8M |
| 2025-06-09 | 251.20 | 253.00 | 242.00 | 250.80 | 12.3M |
| 2025-06-06 | 243.20 | 248.60 | 239.40 | 244.80 | 9.7M |
| 2025-06-05 | 249.00 | 252.60 | 238.00 | 243.00 | 18.0M |
| 2025-06-04 | 234.00 | 248.80 | 234.00 | 246.00 | 14.5M |
| 2025-06-03 | 231.00 | 235.60 | 225.20 | 234.00 | 12.4M |
| 2025-06-02 | 223.60 | 233.00 | 222.20 | 230.00 | 6.5M |
| 2025-05-30 | 225.00 | 228.40 | 218.00 | 220.40 | 13.0M |
| 2025-05-29 | 218.00 | 226.00 | 218.00 | 225.00 | 10.9M |
| 2025-05-28 | 235.00 | 235.00 | 216.00 | 216.60 | 20.3M |
| 2025-05-27 | 220.00 | 235.00 | 219.00 | 233.20 | 12.3M |
| 2025-05-26 | 223.00 | 229.00 | 219.80 | 221.20 | 8.0M |
| 2025-05-23 | 226.00 | 227.60 | 216.00 | 219.80 | 8.3M |
| 2025-05-22 | 217.40 | 229.00 | 214.00 | 223.20 | 13.6M |
| 2025-05-21 | 211.00 | 220.00 | 211.00 | 216.00 | 13.3M |
| 2025-05-20 | 207.20 | 212.20 | 205.60 | 208.20 | 8.8M |
| 2025-05-19 | 190.50 | 207.80 | 190.50 | 207.00 | 11.9M |
| 2025-05-16 | 195.20 | 198.50 | 192.50 | 195.70 | 5.1M |
| 2025-05-15 | 194.50 | 200.80 | 192.90 | 196.80 | 9.9M |
| 2025-05-14 | 194.40 | 196.00 | 190.00 | 193.70 | 6.1M |
| 2025-05-13 | 186.80 | 194.00 | 185.20 | 192.80 | 9.1M |
| 2025-05-12 | 192.40 | 195.50 | 182.50 | 187.00 | 11.9M |
| 2025-05-09 | 181.30 | 192.00 | 179.40 | 191.10 | 12.9M |
| 2025-05-08 | 183.30 | 188.00 | 176.80 | 179.00 | 20.4M |
| 2025-05-07 | 194.50 | 195.80 | 182.90 | 184.50 | 21.7M |
| 2025-05-06 | 198.00 | 198.60 | 188.20 | 195.10 | 10.2M |
| 2025-05-02 | 191.10 | 198.00 | 188.80 | 197.70 | 5.3M |
| 2025-04-30 | 197.90 | 199.00 | 190.40 | 193.80 | 16.0M |
| 2025-04-29 | 196.00 | 198.20 | 191.30 | 197.90 | 10.7M |
| 2025-04-28 | 175.50 | 195.00 | 175.50 | 193.00 | 23.3M |
| 2025-04-25 | 182.50 | 184.40 | 169.60 | 172.30 | 15.7M |
| 2025-04-24 | 179.70 | 185.70 | 176.50 | 180.10 | 10.4M |
| 2025-04-23 | 184.00 | 188.00 | 171.60 | 178.50 | 21.7M |
| 2025-04-22 | 164.50 | 176.40 | 164.20 | 175.90 | 13.7M |
| 2025-04-17 | 156.70 | 167.70 | 156.70 | 164.50 | 11.9M |
| 2025-04-16 | 163.00 | 163.20 | 152.90 | 159.20 | 14.4M |
| 2025-04-15 | 162.50 | 165.60 | 160.30 | 164.70 | 9.3M |
| 2025-04-14 | 153.70 | 161.80 | 152.00 | 159.10 | 14.6M |
| 2025-04-11 | 142.20 | 152.80 | 141.10 | 149.50 | 13.5M |
| 2025-04-10 | 148.00 | 149.30 | 141.60 | 143.80 | 15.2M |
| 2025-04-09 | 126.00 | 139.80 | 118.80 | 137.60 | 31.1M |
| 2025-04-08 | 132.00 | 140.80 | 127.00 | 133.10 | 25.8M |
| 2025-04-07 | 138.50 | 145.60 | 123.40 | 126.90 | 48.9M |
| 2025-04-03 | 158.80 | 166.20 | 156.70 | 162.60 | 12.1M |
| 2025-04-02 | 162.50 | 167.40 | 160.50 | 163.20 | 9.1M |
| 2025-04-01 | 156.50 | 166.80 | 156.50 | 164.30 | 17.3M |
| 2025-03-31 | 150.00 | 158.50 | 149.60 | 156.50 | 15.5M |
| 2025-03-28 | 153.50 | 154.70 | 147.80 | 153.20 | 11.9M |
| 2025-03-27 | 149.00 | 160.00 | 144.10 | 153.70 | 30.7M |
| 2025-03-26 | 129.00 | 147.00 | 127.50 | 140.70 | 37.1M |
| 2025-03-25 | 133.50 | 134.50 | 124.40 | 126.90 | 14.2M |
| 2025-03-24 | 134.40 | 138.00 | 130.30 | 135.10 | 7.7M |
| 2025-03-21 | 134.00 | 139.80 | 131.40 | 134.30 | 12.8M |
| 2025-03-20 | 136.60 | 138.00 | 132.50 | 134.00 | 7.5M |
| 2025-03-19 | 132.80 | 137.80 | 131.70 | 136.30 | 8.7M |
| 2025-03-18 | 133.50 | 135.20 | 130.40 | 133.80 | 8.2M |
| 2025-03-17 | 126.40 | 132.50 | 125.80 | 131.30 | 13.6M |
| 2025-03-14 | 118.90 | 125.00 | 117.20 | 123.10 | 8.7M |
| 2025-03-13 | 118.10 | 122.80 | 116.00 | 118.90 | 8.5M |
| 2025-03-12 | 121.20 | 123.10 | 114.90 | 116.70 | 10.6M |
| 2025-03-11 | 108.60 | 120.70 | 107.00 | 119.60 | 14.1M |
| 2025-03-10 | 115.60 | 116.40 | 110.40 | 112.10 | 5.9M |
| 2025-03-07 | 116.20 | 120.00 | 114.10 | 116.40 | 6.1M |
| 2025-03-06 | 117.10 | 121.00 | 115.50 | 116.20 | 6.8M |
| 2025-03-05 | 109.10 | 117.00 | 109.00 | 116.10 | 10.5M |
| 2025-03-04 | 106.70 | 109.80 | 105.40 | 108.70 | 3.9M |
| 2025-03-03 | 104.20 | 110.90 | 103.90 | 109.80 | 6.4M |
| 2025-02-28 | 107.90 | 110.00 | 102.10 | 104.20 | 8.0M |
| 2025-02-27 | 110.60 | 111.30 | 104.20 | 107.40 | 6.5M |
| 2025-02-26 | 111.00 | 112.50 | 109.10 | 110.40 | 4.2M |
| 2025-02-25 | 105.20 | 112.50 | 105.20 | 109.10 | 6.6M |
| 2025-02-24 | 106.50 | 110.10 | 101.60 | 109.70 | 8.9M |
| 2025-02-21 | 108.00 | 108.30 | 103.20 | 108.10 | 9.2M |
| 2025-02-20 | 109.90 | 111.60 | 104.10 | 104.60 | 7.9M |
| 2025-02-19 | 110.90 | 111.70 | 108.30 | 111.20 | 4.7M |
| 2025-02-18 | 108.90 | 114.50 | 108.90 | 112.50 | 7.3M |
| 2025-02-17 | 110.80 | 112.40 | 107.20 | 108.60 | 6.7M |
| 2025-02-14 | 105.80 | 112.80 | 104.90 | 110.80 | 12.4M |
| 2025-02-13 | 104.50 | 107.00 | 102.90 | 103.30 | 6.4M |
| 2025-02-12 | 105.50 | 107.60 | 102.50 | 104.30 | 6.1M |
| 2025-02-11 | 104.80 | 107.00 | 103.30 | 104.70 | 6.0M |
| 2025-02-10 | 102.50 | 104.50 | 100.00 | 102.30 | 7.1M |
| 2025-02-07 | 99.80 | 103.40 | 98.75 | 101.10 | 4.8M |
| 2025-02-06 | 101.50 | 102.80 | 98.70 | 99.20 | 6.5M |
| 2025-02-05 | 100.20 | 102.90 | 99.05 | 101.30 | 8.4M |
| 2025-02-04 | 92.05 | 103.20 | 92.05 | 103.20 | 8.2M |
| 2025-02-03 | 93.15 | 95.10 | 91.00 | 92.65 | 3.8M |
| 2025-01-28 | 93.65 | 94.00 | 92.15 | 94.00 | 1.0M |
| 2025-01-27 | 91.50 | 94.45 | 91.50 | 93.70 | 3.6M |
| 2025-01-24 | 88.70 | 92.70 | 88.60 | 91.50 | 4.8M |
| 2025-01-23 | 94.00 | 94.60 | 88.35 | 88.70 | 6.2M |
| 2025-01-22 | 92.55 | 95.25 | 91.80 | 93.80 | 5.4M |
| 2025-01-21 | 88.60 | 93.25 | 87.60 | 92.55 | 8.0M |
| 2025-01-20 | 87.90 | 89.60 | 86.75 | 88.00 | 5.1M |
| 2025-01-17 | 85.15 | 88.20 | 84.20 | 87.60 | 6.5M |
| 2025-01-16 | 82.05 | 85.80 | 79.50 | 85.15 | 14.6M |
| 2025-01-15 | 83.20 | 83.80 | 80.65 | 81.80 | 5.5M |
| 2025-01-14 | 84.00 | 84.40 | 81.30 | 83.80 | 8.0M |
| 2025-01-13 | 83.40 | 87.00 | 83.10 | 84.40 | 4.6M |
| 2025-01-10 | 87.00 | 87.00 | 83.20 | 85.30 | 6.9M |
| 2025-01-09 | 85.55 | 87.75 | 84.30 | 87.00 | 6.3M |
| 2025-01-08 | 87.50 | 87.70 | 83.90 | 84.55 | 7.8M |
| 2025-01-07 | 88.50 | 90.55 | 85.80 | 87.90 | 8.4M |
| 2025-01-06 | 94.30 | 94.90 | 88.10 | 88.45 | 8.2M |
| 2025-01-03 | 91.30 | 96.00 | 91.05 | 94.20 | 7.9M |
| 2025-01-02 | 89.80 | 92.80 | 89.25 | 91.15 | 7.3M |