130.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 106.00 | 106.00 | 105.00 | 105.00 | 31.7K |
| 09:05 | 105.00 | 105.00 | 105.00 | 105.00 | 151.2K |
| 09:10 | 105.00 | 106.00 | 105.00 | 106.00 | 14.3K |
| 09:15 | 105.00 | 105.00 | 105.00 | 105.00 | 20.0K |
| 09:20 | 105.00 | 106.00 | 104.00 | 104.00 | 33.4K |
| 09:25 | 104.00 | 104.00 | 104.00 | 104.00 | 124.9K |
| 09:30 | 104.00 | 104.00 | 104.00 | 104.00 | 111.4K |
| 09:35 | 105.00 | 105.00 | 104.00 | 104.00 | 26.8K |
| 09:40 | 104.00 | 104.00 | 104.00 | 104.00 | 194.1K |
| 09:45 | 105.00 | 105.00 | 104.00 | 104.00 | 0.2K |
| 09:50 | 105.00 | 106.00 | 104.00 | 104.00 | 206.8K |
| 09:55 | 106.00 | 106.00 | 104.00 | 106.00 | 0.4K |
| 10:00 | 104.00 | 106.00 | 104.00 | 106.00 | 1.3K |
| 10:05 | 106.00 | 106.00 | 106.00 | 106.00 | 19.1K |
| 10:10 | 106.00 | 106.00 | 105.00 | 105.00 | 11.0K |
| 10:15 | 106.00 | 106.00 | 104.00 | 104.00 | 60.1K |
| 10:20 | 104.00 | 106.00 | 103.00 | 104.00 | 37.2K |
| 10:30 | 105.00 | 105.00 | 103.00 | 103.00 | 136.8K |
| 10:35 | 104.00 | 104.00 | 104.00 | 104.00 | 20.0K |
| 10:40 | 103.00 | 104.00 | 103.00 | 104.00 | 13.0K |
| 10:45 | 104.00 | 105.00 | 103.00 | 105.00 | 27.1K |
| 10:50 | 104.00 | 104.00 | 104.00 | 104.00 | 0.5K |
| 10:55 | 105.00 | 105.00 | 105.00 | 105.00 | 0.1K |
| 11:00 | 104.00 | 105.00 | 104.00 | 105.00 | 2.6K |
| 11:10 | 104.00 | 104.00 | 104.00 | 104.00 | 52.9K |
| 11:25 | 103.00 | 105.00 | 103.00 | 105.00 | 25.3K |
| 11:30 | 104.00 | 104.00 | 104.00 | 104.00 | 7.7K |
| 11:35 | 104.00 | 104.00 | 104.00 | 104.00 | 5.0K |
| 11:45 | 104.00 | 104.00 | 104.00 | 104.00 | 1.0K |
| 11:50 | 104.00 | 104.00 | 104.00 | 104.00 | 0.5K |
| 13:30 | 104.00 | 104.00 | 99.00 | 101.00 | 2,758.9K |
| 13:35 | 101.00 | 102.00 | 101.00 | 102.00 | 135.7K |
| 13:40 | 101.00 | 101.00 | 100.00 | 100.00 | 359.4K |
| 13:45 | 100.00 | 100.00 | 99.00 | 100.00 | 582.6K |
| 13:50 | 100.00 | 100.00 | 100.00 | 100.00 | 3.1K |
| 13:55 | 100.00 | 100.00 | 100.00 | 100.00 | 34.4K |
| 14:00 | 100.00 | 100.00 | 99.00 | 100.00 | 4.3K |
| 14:05 | 99.00 | 100.00 | 99.00 | 100.00 | 34.9K |
| 14:10 | 99.00 | 100.00 | 99.00 | 100.00 | 203.5K |
| 14:15 | 100.00 | 100.00 | 99.00 | 100.00 | 40.3K |
| 14:20 | 100.00 | 100.00 | 100.00 | 100.00 | 0.8K |
| 14:25 | 100.00 | 100.00 | 100.00 | 100.00 | 20.6K |
| 14:30 | 99.00 | 100.00 | 99.00 | 100.00 | 58.2K |
| 14:35 | 99.00 | 100.00 | 99.00 | 100.00 | 15.7K |
| 14:40 | 99.00 | 101.00 | 99.00 | 101.00 | 62.8K |
| 14:45 | 101.00 | 101.00 | 100.00 | 100.00 | 64.1K |
| 14:50 | 100.00 | 101.00 | 100.00 | 101.00 | 47.1K |
| 14:55 | 101.00 | 101.00 | 100.00 | 100.00 | 37.3K |
| 15:00 | 100.00 | 103.00 | 100.00 | 103.00 | 119.7K |
| 15:05 | 102.00 | 102.00 | 101.00 | 101.00 | 51.0K |
| 15:10 | 101.00 | 101.00 | 100.00 | 101.00 | 51.3K |
| 15:15 | 101.00 | 101.00 | 101.00 | 101.00 | 27.4K |
| 15:20 | 101.00 | 101.00 | 101.00 | 101.00 | 0.1K |
| 15:25 | 101.00 | 101.00 | 101.00 | 101.00 | 1.1K |
| 15:30 | 101.00 | 102.00 | 101.00 | 101.00 | 64.3K |
| 15:35 | 101.00 | 101.00 | 101.00 | 101.00 | 0.6K |
| 15:40 | 101.00 | 102.00 | 100.00 | 101.00 | 198.0K |
| 15:45 | 100.00 | 101.00 | 99.00 | 101.00 | 199.5K |
| 16:00 | 101.00 | 101.00 | 101.00 | 101.00 | 156.6K |
| 16:35 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 99.00 | 135.00 | 99.00 | 130.00 | 164.6M |
| 2025-09-26 | 98.00 | 101.00 | 98.00 | 100.00 | 1.0M |
| 2025-09-25 | 106.00 | 106.00 | 99.00 | 101.00 | 6.7M |
| 2025-09-24 | 107.00 | 107.00 | 104.00 | 105.00 | 3.5M |
| 2025-09-23 | 107.00 | 109.00 | 104.00 | 106.00 | 6.5M |
| 2025-09-22 | 97.00 | 125.00 | 97.00 | 107.00 | 100.6M |
| 2025-09-19 | 100.00 | 101.00 | 96.00 | 97.00 | 1.8M |
| 2025-09-18 | 103.00 | 106.00 | 99.00 | 99.00 | 5.5M |
| 2025-09-17 | 103.00 | 108.00 | 99.00 | 102.00 | 16.8M |
| 2025-09-16 | 99.00 | 108.00 | 97.00 | 103.00 | 14.3M |
| 2025-09-15 | 98.00 | 99.00 | 96.00 | 98.00 | 2.0M |
| 2025-09-12 | 98.00 | 98.00 | 95.00 | 97.00 | 2.2M |
| 2025-09-11 | 98.00 | 101.00 | 93.00 | 98.00 | 6.3M |
| 2025-09-10 | 101.00 | 108.00 | 95.00 | 99.00 | 8.3M |
| 2025-09-09 | 116.00 | 145.00 | 102.00 | 105.00 | 93.7M |
| 2025-09-08 | 111.00 | 128.00 | 104.00 | 115.00 | 72.2M |
| 2025-09-04 | 102.00 | 107.00 | 98.00 | 105.00 | 8.3M |
| 2025-09-03 | 89.00 | 102.00 | 89.00 | 99.00 | 23.6M |
| 2025-09-02 | 88.00 | 91.00 | 88.00 | 90.00 | 0.7M |
| 2025-09-01 | 86.00 | 91.00 | 85.00 | 88.00 | 1.5M |
| 2025-08-29 | 93.00 | 93.00 | 89.00 | 91.00 | 2.9M |
| 2025-08-28 | 90.00 | 94.00 | 90.00 | 92.00 | 1.7M |
| 2025-08-27 | 90.00 | 94.00 | 89.00 | 90.00 | 5.0M |
| 2025-08-26 | 90.00 | 92.00 | 88.00 | 90.00 | 5.0M |
| 2025-08-25 | 90.00 | 99.00 | 87.00 | 90.00 | 31.9M |
| 2025-08-22 | 88.00 | 114.00 | 86.00 | 89.00 | 86.8M |
| 2025-08-21 | 90.00 | 90.00 | 86.00 | 87.00 | 0.8M |
| 2025-08-20 | 85.00 | 89.00 | 85.00 | 87.00 | 1.5M |
| 2025-08-19 | 83.00 | 85.00 | 83.00 | 85.00 | 0.1M |
| 2025-08-15 | 85.00 | 85.00 | 83.00 | 84.00 | 0.2M |
| 2025-08-14 | 87.00 | 88.00 | 83.00 | 85.00 | 1.1M |
| 2025-08-13 | 84.00 | 89.00 | 83.00 | 86.00 | 2.7M |
| 2025-08-12 | 84.00 | 85.00 | 83.00 | 83.00 | 0.2M |
| 2025-08-11 | 83.00 | 84.00 | 83.00 | 83.00 | 0.1M |
| 2025-08-08 | 85.00 | 85.00 | 82.00 | 83.00 | 0.7M |
| 2025-08-07 | 86.00 | 86.00 | 83.00 | 85.00 | 0.2M |
| 2025-08-06 | 84.00 | 86.00 | 83.00 | 85.00 | 0.2M |
| 2025-08-05 | 83.00 | 86.00 | 82.00 | 84.00 | 1.0M |
| 2025-08-04 | 83.00 | 84.00 | 81.00 | 83.00 | 1.2M |
| 2025-08-01 | 81.00 | 83.00 | 80.00 | 82.00 | 1.6M |
| 2025-07-31 | 82.00 | 100.00 | 77.00 | 80.00 | 24.1M |
| 2025-07-30 | 76.00 | 97.00 | 76.00 | 82.00 | 20.8M |
| 2025-07-29 | 77.00 | 77.00 | 75.00 | 77.00 | 0.1M |
| 2025-07-28 | 77.00 | 77.00 | 75.00 | 77.00 | 0.1M |
| 2025-07-25 | 76.00 | 78.00 | 75.00 | 77.00 | 0.2M |
| 2025-07-24 | 77.00 | 80.00 | 75.00 | 76.00 | 0.2M |
| 2025-07-23 | 75.00 | 77.00 | 75.00 | 77.00 | 0.2M |
| 2025-07-22 | 78.00 | 78.00 | 76.00 | 77.00 | 0.2M |
| 2025-07-21 | 78.00 | 78.00 | 76.00 | 77.00 | 0.1M |
| 2025-07-18 | 74.00 | 80.00 | 74.00 | 77.00 | 1.0M |
| 2025-07-17 | 75.00 | 76.00 | 74.00 | 74.00 | 0.2M |
| 2025-07-16 | 76.00 | 77.00 | 75.00 | 75.00 | 0.3M |
| 2025-07-15 | 76.00 | 77.00 | 75.00 | 76.00 | 0.1M |
| 2025-07-14 | 77.00 | 77.00 | 75.00 | 76.00 | 0.1M |
| 2025-07-11 | 76.00 | 77.00 | 75.00 | 76.00 | 0.1M |
| 2025-07-10 | 76.00 | 77.00 | 75.00 | 77.00 | 0.2M |
| 2025-07-09 | 76.00 | 77.00 | 75.00 | 76.00 | 0.6M |
| 2025-07-08 | 76.00 | 78.00 | 76.00 | 77.00 | 0.1M |
| 2025-07-07 | 76.00 | 78.00 | 76.00 | 78.00 | 0.1M |
| 2025-07-04 | 77.00 | 79.00 | 76.00 | 77.00 | 0.1M |
| 2025-07-03 | 78.00 | 78.00 | 76.00 | 77.00 | 0.1M |
| 2025-07-02 | 78.00 | 78.00 | 76.00 | 77.00 | 0.1M |
| 2025-07-01 | 77.00 | 78.00 | 76.00 | 77.00 | 0.1M |
| 2025-06-30 | 77.00 | 78.00 | 76.00 | 78.00 | 0.3M |
| 2025-06-26 | 79.00 | 79.00 | 76.00 | 78.00 | 0.1M |
| 2025-06-25 | 78.00 | 78.00 | 77.00 | 78.00 | 0.3M |
| 2025-06-24 | 78.00 | 78.00 | 76.00 | 78.00 | 0.2M |
| 2025-06-23 | 78.00 | 78.00 | 76.00 | 76.00 | 0.1M |
| 2025-06-20 | 79.00 | 79.00 | 77.00 | 77.00 | 0.3M |
| 2025-06-19 | 78.00 | 78.00 | 76.00 | 78.00 | 0.6M |
| 2025-06-18 | 79.00 | 79.00 | 77.00 | 77.00 | 0.1M |
| 2025-06-17 | 78.00 | 79.00 | 77.00 | 77.00 | 0.2M |
| 2025-06-16 | 78.00 | 79.00 | 76.00 | 78.00 | 0.3M |
| 2025-06-13 | 79.00 | 80.00 | 78.00 | 78.00 | 0.5M |
| 2025-06-12 | 79.00 | 79.00 | 77.00 | 78.00 | 0.4M |
| 2025-06-11 | 79.00 | 79.00 | 77.00 | 77.00 | 0.2M |
| 2025-06-10 | 79.00 | 79.00 | 77.00 | 77.00 | 0.6M |
| 2025-06-05 | 78.00 | 80.00 | 77.00 | 78.00 | 0.8M |
| 2025-06-04 | 79.00 | 79.00 | 77.00 | 78.00 | 0.8M |
| 2025-06-03 | 79.00 | 79.00 | 78.00 | 79.00 | 0.5M |
| 2025-06-02 | 78.00 | 79.00 | 77.00 | 78.00 | 0.8M |
| 2025-05-28 | 79.00 | 79.00 | 77.00 | 78.00 | 0.7M |
| 2025-05-27 | 78.00 | 79.00 | 76.00 | 78.00 | 1.0M |
| 2025-05-26 | 77.00 | 79.00 | 76.00 | 78.00 | 1.5M |
| 2025-05-23 | 77.00 | 87.00 | 77.00 | 77.00 | 15.0M |
| 2025-05-22 | 76.00 | 78.00 | 75.00 | 76.00 | 0.4M |
| 2025-05-21 | 77.00 | 79.00 | 76.00 | 76.00 | 0.5M |
| 2025-05-20 | 76.00 | 79.00 | 76.00 | 78.00 | 0.5M |
| 2025-05-19 | 78.00 | 80.00 | 75.00 | 77.00 | 1.7M |
| 2025-05-16 | 73.00 | 83.00 | 72.00 | 79.00 | 13.3M |
| 2025-05-15 | 71.00 | 74.00 | 71.00 | 73.00 | 0.2M |
| 2025-05-14 | 72.00 | 74.00 | 70.00 | 71.00 | 0.1M |
| 2025-05-09 | 72.00 | 75.00 | 72.00 | 72.00 | 0.1M |
| 2025-05-08 | 73.00 | 74.00 | 71.00 | 72.00 | 0.3M |
| 2025-05-07 | 69.00 | 77.00 | 68.00 | 72.00 | 2.5M |
| 2025-05-06 | 70.00 | 70.00 | 68.00 | 70.00 | 0.1M |
| 2025-05-05 | 69.00 | 71.00 | 69.00 | 70.00 | 0.2M |
| 2025-05-02 | 71.00 | 72.00 | 69.00 | 69.00 | 0.6M |
| 2025-04-30 | 70.00 | 71.00 | 68.00 | 71.00 | 0.3M |
| 2025-04-29 | 70.00 | 70.00 | 68.00 | 69.00 | 0.2M |
| 2025-04-28 | 71.00 | 71.00 | 69.00 | 70.00 | 0.1M |
| 2025-04-25 | 71.00 | 71.00 | 70.00 | 70.00 | 0.2M |
| 2025-04-24 | 69.00 | 70.00 | 66.00 | 69.00 | 1.1M |
| 2025-04-23 | 70.00 | 70.00 | 66.00 | 68.00 | 0.5M |
| 2025-04-22 | 68.00 | 70.00 | 68.00 | 69.00 | 0.2M |
| 2025-04-21 | 69.00 | 69.00 | 67.00 | 69.00 | 0.2M |
| 2025-04-17 | 67.00 | 70.00 | 67.00 | 69.00 | 0.3M |
| 2025-04-16 | 66.00 | 70.00 | 66.00 | 68.00 | 0.5M |
| 2025-04-15 | 67.00 | 68.00 | 65.00 | 67.00 | 0.3M |
| 2025-04-14 | 67.00 | 71.00 | 66.00 | 68.00 | 0.3M |
| 2025-04-11 | 69.00 | 70.00 | 68.00 | 68.00 | 0.1M |
| 2025-04-10 | 69.00 | 72.00 | 68.00 | 69.00 | 0.4M |
| 2025-04-09 | 68.00 | 69.00 | 66.00 | 66.00 | 0.1M |
| 2025-04-08 | 59.00 | 76.00 | 59.00 | 69.00 | 0.4M |
| 2025-03-27 | 68.00 | 70.00 | 67.00 | 68.00 | 0.1M |
| 2025-03-26 | 69.00 | 71.00 | 65.00 | 70.00 | 0.5M |
| 2025-03-25 | 65.00 | 67.00 | 65.00 | 66.00 | 0.1M |
| 2025-03-24 | 72.00 | 72.00 | 65.00 | 68.00 | 0.3M |
| 2025-03-21 | 71.00 | 72.00 | 70.00 | 70.00 | 0.3M |
| 2025-03-20 | 70.00 | 72.00 | 70.00 | 71.00 | 0.1M |
| 2025-03-19 | 70.00 | 73.00 | 68.00 | 71.00 | 0.5M |
| 2025-03-18 | 73.00 | 74.00 | 68.00 | 70.00 | 0.8M |
| 2025-03-17 | 74.00 | 76.00 | 73.00 | 73.00 | 0.4M |
| 2025-03-14 | 75.00 | 76.00 | 74.00 | 74.00 | 0.5M |
| 2025-03-13 | 74.00 | 77.00 | 74.00 | 76.00 | 0.7M |
| 2025-03-12 | 78.00 | 89.00 | 74.00 | 75.00 | 6.8M |
| 2025-03-11 | 80.00 | 80.00 | 76.00 | 79.00 | 2.5M |
| 2025-03-10 | 81.00 | 82.00 | 79.00 | 80.00 | 1.2M |
| 2025-03-07 | 81.00 | 83.00 | 79.00 | 81.00 | 2.8M |
| 2025-03-06 | 80.00 | 83.00 | 79.00 | 81.00 | 2.9M |
| 2025-03-05 | 82.00 | 83.00 | 79.00 | 80.00 | 3.1M |
| 2025-03-04 | 82.00 | 83.00 | 80.00 | 82.00 | 0.9M |
| 2025-03-03 | 81.00 | 84.00 | 81.00 | 82.00 | 0.8M |
| 2025-02-28 | 84.00 | 85.00 | 81.00 | 82.00 | 3.0M |
| 2025-02-27 | 85.00 | 88.00 | 83.00 | 83.00 | 5.6M |
| 2025-02-26 | 84.00 | 86.00 | 84.00 | 85.00 | 1.0M |
| 2025-02-25 | 87.00 | 89.00 | 84.00 | 84.00 | 3.1M |
| 2025-02-24 | 86.00 | 87.00 | 85.00 | 86.00 | 1.3M |
| 2025-02-21 | 86.00 | 89.00 | 85.00 | 86.00 | 6.0M |
| 2025-02-20 | 86.00 | 88.00 | 84.00 | 86.00 | 2.7M |
| 2025-02-19 | 87.00 | 94.00 | 85.00 | 85.00 | 10.8M |
| 2025-02-18 | 86.00 | 100.00 | 84.00 | 87.00 | 26.8M |
| 2025-02-17 | 84.00 | 86.00 | 83.00 | 85.00 | 1.6M |
| 2025-02-14 | 83.00 | 85.00 | 82.00 | 83.00 | 0.9M |
| 2025-02-13 | 82.00 | 85.00 | 81.00 | 82.00 | 1.8M |
| 2025-02-12 | 85.00 | 86.00 | 82.00 | 82.00 | 1.2M |
| 2025-02-11 | 82.00 | 95.00 | 80.00 | 83.00 | 16.2M |
| 2025-02-10 | 84.00 | 84.00 | 82.00 | 83.00 | 0.7M |
| 2025-02-07 | 84.00 | 85.00 | 83.00 | 84.00 | 0.9M |
| 2025-02-06 | 85.00 | 87.00 | 83.00 | 84.00 | 1.4M |
| 2025-02-05 | 82.00 | 94.00 | 82.00 | 85.00 | 8.9M |
| 2025-02-04 | 86.00 | 88.00 | 82.00 | 82.00 | 4.3M |
| 2025-02-03 | 92.00 | 106.00 | 86.00 | 86.00 | 39.2M |
| 2025-01-31 | 81.00 | 86.00 | 80.00 | 85.00 | 3.1M |
| 2025-01-30 | 82.00 | 85.00 | 80.00 | 82.00 | 1.6M |
| 2025-01-24 | 84.00 | 84.00 | 82.00 | 82.00 | 0.2M |
| 2025-01-23 | 85.00 | 87.00 | 83.00 | 83.00 | 0.6M |
| 2025-01-22 | 86.00 | 87.00 | 84.00 | 85.00 | 0.9M |
| 2025-01-21 | 85.00 | 88.00 | 85.00 | 85.00 | 1.6M |
| 2025-01-20 | 83.00 | 87.00 | 82.00 | 85.00 | 1.5M |
| 2025-01-17 | 85.00 | 86.00 | 83.00 | 83.00 | 1.3M |
| 2025-01-16 | 90.00 | 91.00 | 84.00 | 86.00 | 3.5M |
| 2025-01-15 | 83.00 | 96.00 | 81.00 | 90.00 | 14.3M |
| 2025-01-14 | 88.00 | 88.00 | 83.00 | 83.00 | 2.7M |
| 2025-01-13 | 89.00 | 91.00 | 86.00 | 88.00 | 3.4M |
| 2025-01-10 | 89.00 | 91.00 | 86.00 | 89.00 | 1.1M |
| 2025-01-09 | 92.00 | 96.00 | 89.00 | 89.00 | 4.0M |
| 2025-01-08 | 95.00 | 95.00 | 90.00 | 92.00 | 2.8M |
| 2025-01-07 | 96.00 | 98.00 | 93.00 | 95.00 | 2.1M |
| 2025-01-06 | 97.00 | 102.00 | 92.00 | 96.00 | 11.5M |
| 2025-01-03 | 115.00 | 120.00 | 93.00 | 96.00 | 56.4M |
| 2025-01-02 | 75.00 | 101.00 | 75.00 | 101.00 | 59.7M |