81.33
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 79.40 | 79.40 | 78.78 | 78.89 | 401.7K |
| 09:35 | 78.90 | 78.98 | 78.78 | 78.82 | 224.8K |
| 09:40 | 78.84 | 79.03 | 78.81 | 78.88 | 156.6K |
| 09:45 | 78.90 | 79.08 | 78.88 | 79.08 | 94.1K |
| 09:50 | 79.10 | 79.16 | 79.02 | 79.04 | 91.2K |
| 09:55 | 79.04 | 79.10 | 78.91 | 78.94 | 102.0K |
| 10:00 | 78.94 | 79.06 | 78.90 | 78.90 | 85.5K |
| 10:05 | 78.92 | 78.97 | 78.88 | 78.88 | 93.1K |
| 10:10 | 78.89 | 79.03 | 78.88 | 78.99 | 71.9K |
| 10:15 | 78.99 | 78.99 | 78.89 | 78.89 | 81.0K |
| 10:20 | 78.89 | 78.95 | 78.88 | 78.90 | 73.6K |
| 10:25 | 78.89 | 78.91 | 78.87 | 78.90 | 111.1K |
| 10:30 | 78.89 | 78.92 | 78.89 | 78.91 | 79.3K |
| 10:35 | 78.92 | 79.04 | 78.92 | 78.95 | 55.1K |
| 10:40 | 78.97 | 78.98 | 78.91 | 78.93 | 30.4K |
| 10:45 | 78.92 | 78.94 | 78.89 | 78.91 | 56.3K |
| 10:50 | 78.91 | 79.23 | 78.91 | 79.08 | 146.7K |
| 10:55 | 79.08 | 79.18 | 79.07 | 79.18 | 58.7K |
| 11:00 | 79.16 | 79.18 | 79.07 | 79.07 | 26.8K |
| 11:05 | 79.07 | 79.10 | 78.98 | 78.98 | 48.9K |
| 11:10 | 78.98 | 79.00 | 78.96 | 78.96 | 49.0K |
| 11:15 | 78.96 | 79.00 | 78.95 | 78.99 | 29.0K |
| 11:20 | 78.99 | 79.11 | 78.99 | 79.06 | 44.1K |
| 11:25 | 79.06 | 79.10 | 79.04 | 79.05 | 58.5K |
| 13:00 | 79.06 | 79.07 | 78.96 | 78.96 | 97.9K |
| 13:05 | 78.96 | 79.05 | 78.95 | 78.98 | 65.0K |
| 13:10 | 78.98 | 79.08 | 78.98 | 79.00 | 38.7K |
| 13:15 | 79.00 | 79.06 | 78.99 | 79.05 | 39.2K |
| 13:20 | 79.01 | 79.06 | 78.99 | 79.04 | 32.8K |
| 13:25 | 79.04 | 79.04 | 78.99 | 78.99 | 26.2K |
| 13:30 | 78.99 | 79.79 | 78.99 | 79.60 | 284.5K |
| 13:35 | 79.60 | 79.64 | 79.45 | 79.52 | 116.9K |
| 13:40 | 79.51 | 79.55 | 79.48 | 79.52 | 73.2K |
| 13:45 | 79.51 | 79.52 | 79.47 | 79.50 | 50.7K |
| 13:50 | 79.50 | 79.78 | 79.50 | 79.74 | 175.1K |
| 13:55 | 79.74 | 80.18 | 79.70 | 80.10 | 306.5K |
| 14:00 | 80.10 | 81.04 | 80.10 | 81.04 | 637.5K |
| 14:05 | 81.04 | 81.04 | 80.51 | 80.61 | 363.3K |
| 14:10 | 80.62 | 80.71 | 80.61 | 80.67 | 105.7K |
| 14:15 | 80.66 | 80.68 | 80.62 | 80.63 | 74.5K |
| 14:20 | 80.62 | 80.62 | 80.40 | 80.40 | 95.3K |
| 14:25 | 80.40 | 80.66 | 80.40 | 80.66 | 162.4K |
| 14:30 | 80.66 | 80.68 | 80.50 | 80.59 | 75.7K |
| 14:35 | 80.60 | 80.62 | 80.48 | 80.49 | 98.6K |
| 14:40 | 80.49 | 80.55 | 80.38 | 80.55 | 91.9K |
| 14:45 | 80.54 | 80.62 | 80.49 | 80.53 | 112.4K |
| 14:50 | 80.52 | 80.53 | 80.47 | 80.47 | 156.5K |
| 14:55 | 80.48 | 80.50 | 80.40 | 80.50 | 94.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 80.28 | 81.95 | 80.03 | 81.33 | 5.9M |
| 2025-09-25 | 79.46 | 81.07 | 78.77 | 80.50 | 5.6M |
| 2025-09-24 | 79.10 | 79.98 | 78.78 | 79.46 | 2.9M |
| 2025-09-23 | 80.05 | 80.20 | 78.69 | 79.15 | 5.2M |
| 2025-09-22 | 81.25 | 81.25 | 80.10 | 80.30 | 3.6M |
| 2025-09-19 | 80.67 | 81.33 | 80.00 | 81.26 | 5.6M |
| 2025-09-18 | 81.77 | 81.77 | 80.30 | 80.65 | 6.4M |
| 2025-09-17 | 81.11 | 81.79 | 81.05 | 81.77 | 4.5M |
| 2025-09-16 | 81.08 | 81.35 | 80.70 | 81.08 | 4.5M |
| 2025-09-15 | 81.50 | 81.71 | 81.05 | 81.09 | 6.1M |
| 2025-09-12 | 82.25 | 82.50 | 81.63 | 81.73 | 4.9M |
| 2025-09-11 | 81.59 | 82.32 | 81.16 | 82.29 | 5.7M |
| 2025-09-10 | 82.20 | 82.36 | 81.50 | 81.64 | 6.1M |
| 2025-09-09 | 83.45 | 83.61 | 82.16 | 82.38 | 5.9M |
| 2025-09-08 | 82.90 | 83.83 | 82.22 | 83.67 | 6.8M |
| 2025-09-05 | 81.88 | 83.14 | 81.16 | 83.04 | 7.7M |
| 2025-09-04 | 81.49 | 82.25 | 80.88 | 81.80 | 7.6M |
| 2025-09-03 | 83.36 | 83.50 | 81.40 | 81.45 | 9.2M |
| 2025-09-02 | 84.03 | 84.43 | 82.83 | 83.36 | 7.4M |
| 2025-09-01 | 83.85 | 85.50 | 83.84 | 84.43 | 8.2M |
| 2025-08-29 | 83.80 | 84.86 | 83.66 | 83.83 | 9.7M |
| 2025-08-28 | 84.80 | 85.58 | 82.90 | 84.12 | 12.9M |
| 2025-08-27 | 87.93 | 88.52 | 85.00 | 85.01 | 26.9M |
| 2025-08-26 | 88.31 | 92.00 | 87.90 | 91.99 | 10.1M |
| 2025-08-25 | 89.00 | 89.20 | 87.51 | 88.54 | 9.8M |
| 2025-08-22 | 86.95 | 88.61 | 86.45 | 88.26 | 9.0M |
| 2025-08-21 | 87.10 | 87.76 | 86.41 | 86.87 | 9.2M |
| 2025-08-20 | 83.91 | 87.00 | 83.68 | 86.98 | 12.7M |
| 2025-08-19 | 84.86 | 84.86 | 83.83 | 83.91 | 5.5M |
| 2025-08-18 | 83.05 | 85.66 | 82.93 | 84.50 | 10.3M |
| 2025-08-15 | 82.25 | 83.37 | 81.80 | 83.05 | 5.9M |
| 2025-08-14 | 83.24 | 83.65 | 82.03 | 82.24 | 6.3M |
| 2025-08-13 | 83.43 | 83.50 | 82.66 | 83.22 | 5.8M |
| 2025-08-12 | 82.81 | 83.43 | 82.41 | 82.94 | 5.0M |
| 2025-08-11 | 82.65 | 82.97 | 81.38 | 82.58 | 5.0M |
| 2025-08-08 | 82.89 | 83.35 | 82.31 | 82.58 | 3.5M |
| 2025-08-07 | 82.43 | 83.43 | 82.40 | 82.89 | 5.0M |
| 2025-08-06 | 82.87 | 83.66 | 82.07 | 82.39 | 4.1M |
| 2025-08-05 | 82.06 | 82.52 | 82.00 | 82.49 | 3.5M |
| 2025-08-04 | 81.56 | 82.11 | 81.50 | 82.07 | 2.7M |
| 2025-08-01 | 82.00 | 82.63 | 81.85 | 82.21 | 3.2M |
| 2025-07-31 | 83.66 | 83.80 | 81.92 | 81.99 | 6.5M |
| 2025-07-30 | 83.69 | 84.93 | 83.08 | 83.85 | 6.6M |
| 2025-07-29 | 83.30 | 83.81 | 82.83 | 83.67 | 4.3M |
| 2025-07-28 | 84.22 | 84.35 | 83.10 | 83.32 | 4.9M |
| 2025-07-25 | 85.00 | 85.58 | 84.02 | 84.21 | 7.0M |
| 2025-07-24 | 82.64 | 85.32 | 82.28 | 85.24 | 10.9M |
| 2025-07-23 | 83.60 | 83.60 | 82.57 | 82.64 | 5.4M |
| 2025-07-22 | 82.35 | 83.18 | 82.21 | 82.92 | 4.9M |
| 2025-07-21 | 81.64 | 82.31 | 81.44 | 82.30 | 4.4M |
| 2025-07-18 | 81.69 | 81.97 | 81.21 | 81.64 | 4.6M |
| 2025-07-17 | 81.57 | 81.78 | 81.30 | 81.43 | 3.9M |
| 2025-07-16 | 81.15 | 81.95 | 81.06 | 81.37 | 3.7M |
| 2025-07-15 | 82.94 | 82.94 | 81.06 | 81.28 | 6.4M |
| 2025-07-14 | 82.70 | 83.36 | 82.21 | 82.95 | 4.2M |
| 2025-07-11 | 82.90 | 83.33 | 82.26 | 82.72 | 5.2M |
| 2025-07-10 | 83.20 | 83.31 | 82.16 | 82.90 | 4.7M |
| 2025-07-09 | 82.08 | 84.20 | 81.72 | 83.03 | 7.7M |
| 2025-07-08 | 81.53 | 82.43 | 81.38 | 82.11 | 4.0M |
| 2025-07-07 | 81.00 | 82.59 | 80.64 | 81.50 | 3.5M |
| 2025-07-04 | 81.79 | 81.80 | 80.50 | 81.00 | 5.2M |
| 2025-07-03 | 81.68 | 82.60 | 81.61 | 81.82 | 4.1M |
| 2025-07-02 | 82.14 | 82.45 | 81.50 | 81.92 | 3.4M |
| 2025-07-01 | 82.99 | 83.01 | 82.21 | 82.28 | 3.4M |
| 2025-06-30 | 82.50 | 83.06 | 81.27 | 82.79 | 4.5M |
| 2025-06-27 | 82.40 | 83.40 | 82.12 | 82.80 | 4.8M |
| 2025-06-26 | 83.60 | 83.60 | 82.08 | 82.40 | 5.7M |
| 2025-06-25 | 81.80 | 83.88 | 81.20 | 83.61 | 7.8M |
| 2025-06-24 | 81.00 | 81.92 | 80.85 | 81.49 | 4.6M |
| 2025-06-23 | 80.02 | 81.15 | 80.02 | 81.05 | 3.1M |
| 2025-06-20 | 80.80 | 81.55 | 80.43 | 80.72 | 3.1M |
| 2025-06-19 | 82.00 | 82.38 | 80.67 | 80.98 | 4.3M |
| 2025-06-18 | 81.90 | 83.29 | 81.50 | 82.18 | 4.2M |
| 2025-06-17 | 82.45 | 82.91 | 81.05 | 81.84 | 5.7M |
| 2025-06-16 | 82.60 | 83.44 | 82.51 | 82.91 | 3.8M |
| 2025-06-13 | 84.03 | 84.85 | 82.22 | 83.05 | 6.7M |
| 2025-06-12 | 84.63 | 84.97 | 84.16 | 84.53 | 4.7M |
| 2025-06-11 | 85.18 | 86.10 | 84.77 | 85.18 | 5.1M |
| 2025-06-10 | 84.64 | 85.60 | 83.85 | 85.45 | 7.7M |
| 2025-06-09 | 85.08 | 85.29 | 84.09 | 84.64 | 7.6M |
| 2025-06-06 | 88.27 | 88.91 | 84.80 | 85.01 | 12.5M |
| 2025-06-05 | 89.91 | 93.26 | 88.26 | 88.26 | 10.0M |
| 2025-06-04 | 89.39 | 89.92 | 88.50 | 89.40 | 6.1M |
| 2025-06-03 | 88.00 | 90.59 | 87.57 | 89.46 | 7.3M |
| 2025-05-30 | 90.51 | 91.39 | 88.64 | 88.77 | 5.4M |
| 2025-05-29 | 91.47 | 92.32 | 90.12 | 90.51 | 5.7M |
| 2025-05-28 | 89.80 | 93.70 | 89.72 | 91.90 | 7.2M |
| 2025-05-27 | 91.18 | 91.86 | 89.50 | 89.80 | 5.1M |
| 2025-05-26 | 90.90 | 92.10 | 90.11 | 91.45 | 4.7M |
| 2025-05-23 | 93.20 | 93.70 | 91.18 | 91.30 | 6.4M |
| 2025-05-22 | 96.02 | 96.20 | 93.11 | 93.20 | 7.7M |
| 2025-05-21 | 96.94 | 98.20 | 94.97 | 96.02 | 7.4M |
| 2025-05-20 | 96.00 | 99.50 | 95.11 | 97.88 | 8.2M |
| 2025-05-19 | 99.54 | 99.81 | 96.50 | 97.93 | 5.8M |
| 2025-05-16 | 99.50 | 100.49 | 98.60 | 99.53 | 4.3M |
| 2025-05-15 | 98.15 | 101.29 | 98.01 | 100.57 | 8.6M |
| 2025-05-14 | 98.50 | 99.99 | 97.00 | 98.15 | 6.1M |
| 2025-05-13 | 96.51 | 100.56 | 96.01 | 99.20 | 7.8M |
| 2025-05-12 | 96.50 | 98.88 | 96.36 | 97.25 | 6.3M |
| 2025-05-09 | 95.08 | 98.00 | 95.08 | 96.47 | 6.8M |
| 2025-05-08 | 95.65 | 96.69 | 93.62 | 95.08 | 7.6M |
| 2025-05-07 | 95.80 | 98.38 | 94.00 | 97.40 | 8.9M |
| 2025-05-06 | 94.50 | 95.79 | 92.28 | 94.58 | 9.5M |
| 2025-04-30 | 92.77 | 97.35 | 91.95 | 95.50 | 13.6M |
| 2025-04-29 | 93.00 | 94.00 | 90.74 | 92.88 | 14.3M |
| 2025-04-28 | 86.30 | 93.18 | 85.98 | 93.18 | 27.8M |
| 2025-04-25 | 83.50 | 84.71 | 83.50 | 84.71 | 10.3M |
| 2025-04-24 | 76.22 | 77.34 | 75.80 | 77.01 | 3.4M |
| 2025-04-23 | 76.80 | 77.26 | 76.18 | 76.38 | 3.1M |
| 2025-04-22 | 77.31 | 77.50 | 76.80 | 76.90 | 2.4M |
| 2025-04-21 | 77.62 | 78.09 | 77.20 | 77.70 | 2.0M |
| 2025-04-18 | 77.93 | 77.93 | 77.27 | 77.62 | 1.5M |
| 2025-04-17 | 77.85 | 78.56 | 77.02 | 78.14 | 2.8M |
| 2025-04-16 | 79.50 | 79.50 | 76.90 | 77.85 | 4.9M |
| 2025-04-15 | 78.31 | 80.88 | 77.88 | 79.25 | 5.7M |
| 2025-04-14 | 78.33 | 79.12 | 77.71 | 78.70 | 4.5M |
| 2025-04-11 | 79.30 | 79.30 | 78.00 | 78.20 | 4.5M |
| 2025-04-10 | 78.99 | 79.41 | 78.01 | 78.25 | 6.0M |
| 2025-04-09 | 76.00 | 78.91 | 73.73 | 78.63 | 6.1M |
| 2025-04-08 | 76.01 | 77.35 | 75.68 | 77.34 | 5.9M |
| 2025-04-07 | 78.62 | 79.90 | 74.60 | 76.25 | 7.7M |
| 2025-04-03 | 82.91 | 83.35 | 82.53 | 82.89 | 1.8M |
| 2025-04-02 | 83.15 | 83.46 | 82.62 | 83.09 | 1.7M |
| 2025-04-01 | 82.70 | 83.64 | 82.55 | 83.14 | 1.8M |
| 2025-03-31 | 83.65 | 83.66 | 82.40 | 82.70 | 3.3M |
| 2025-03-28 | 84.05 | 84.40 | 83.66 | 83.76 | 2.1M |
| 2025-03-27 | 83.81 | 84.69 | 83.50 | 84.06 | 2.4M |
| 2025-03-26 | 84.03 | 84.42 | 83.80 | 84.08 | 2.1M |
| 2025-03-25 | 85.29 | 85.30 | 83.90 | 84.41 | 3.1M |
| 2025-03-24 | 84.53 | 85.33 | 84.41 | 85.31 | 2.8M |
| 2025-03-21 | 85.30 | 85.36 | 84.06 | 84.83 | 4.0M |
| 2025-03-20 | 86.05 | 86.15 | 85.25 | 85.39 | 2.8M |
| 2025-03-19 | 85.50 | 86.32 | 85.21 | 86.05 | 3.7M |
| 2025-03-18 | 87.29 | 87.30 | 85.57 | 85.92 | 5.9M |
| 2025-03-17 | 89.97 | 90.58 | 87.54 | 87.56 | 9.2M |
| 2025-03-14 | 86.80 | 89.65 | 86.00 | 88.44 | 10.4M |
| 2025-03-13 | 85.00 | 87.12 | 84.67 | 86.30 | 5.9M |
| 2025-03-12 | 85.48 | 88.80 | 85.10 | 85.15 | 7.0M |
| 2025-03-11 | 83.16 | 85.53 | 83.00 | 85.48 | 7.6M |
| 2025-03-10 | 83.72 | 83.99 | 83.20 | 83.68 | 3.1M |
| 2025-03-07 | 84.20 | 84.39 | 83.03 | 84.00 | 4.1M |
| 2025-03-06 | 84.00 | 84.49 | 83.58 | 84.43 | 4.1M |
| 2025-03-05 | 84.00 | 84.07 | 83.00 | 83.84 | 3.4M |
| 2025-03-04 | 85.18 | 85.50 | 83.52 | 84.13 | 6.0M |
| 2025-03-03 | 84.78 | 88.12 | 84.53 | 86.20 | 7.7M |
| 2025-02-28 | 84.78 | 86.87 | 84.19 | 84.40 | 6.3M |
| 2025-02-27 | 84.28 | 85.73 | 84.00 | 85.27 | 5.6M |
| 2025-02-26 | 84.02 | 84.39 | 83.51 | 84.30 | 4.2M |
| 2025-02-25 | 84.93 | 85.20 | 83.85 | 83.92 | 3.9M |
| 2025-02-24 | 84.58 | 86.70 | 83.84 | 85.39 | 4.6M |
| 2025-02-21 | 84.51 | 85.40 | 84.10 | 84.60 | 4.2M |
| 2025-02-20 | 83.80 | 85.18 | 83.41 | 84.30 | 3.6M |
| 2025-02-19 | 83.41 | 84.40 | 83.03 | 83.80 | 3.2M |
| 2025-02-18 | 84.30 | 85.79 | 83.40 | 83.51 | 4.9M |
| 2025-02-17 | 85.25 | 85.85 | 83.80 | 84.40 | 3.9M |
| 2025-02-14 | 84.59 | 86.30 | 84.55 | 85.25 | 4.0M |
| 2025-02-13 | 83.82 | 85.85 | 83.68 | 84.97 | 6.1M |
| 2025-02-12 | 83.00 | 83.80 | 82.25 | 83.80 | 3.4M |
| 2025-02-11 | 83.72 | 84.22 | 83.06 | 83.15 | 2.9M |
| 2025-02-10 | 84.21 | 84.50 | 82.83 | 83.71 | 3.8M |
| 2025-02-07 | 82.33 | 85.59 | 82.20 | 84.21 | 5.4M |
| 2025-02-06 | 81.76 | 82.85 | 81.53 | 82.53 | 3.9M |
| 2025-02-05 | 83.38 | 83.60 | 81.70 | 81.76 | 3.6M |
| 2025-01-27 | 85.50 | 86.46 | 83.60 | 83.60 | 3.2M |
| 2025-01-24 | 84.30 | 85.68 | 84.11 | 85.58 | 3.0M |
| 2025-01-23 | 83.73 | 85.86 | 83.50 | 84.65 | 4.5M |
| 2025-01-22 | 83.99 | 84.50 | 82.40 | 82.90 | 2.5M |
| 2025-01-21 | 83.59 | 84.72 | 82.52 | 84.52 | 3.3M |
| 2025-01-20 | 83.16 | 84.88 | 83.00 | 83.46 | 3.9M |
| 2025-01-17 | 83.15 | 83.42 | 82.20 | 82.37 | 3.7M |
| 2025-01-16 | 85.08 | 85.97 | 83.05 | 83.58 | 3.6M |
| 2025-01-15 | 86.58 | 86.90 | 84.64 | 85.03 | 2.9M |
| 2025-01-14 | 84.28 | 87.29 | 83.80 | 86.58 | 6.7M |
| 2025-01-13 | 80.07 | 84.30 | 79.85 | 84.28 | 4.7M |
| 2025-01-10 | 81.51 | 81.93 | 80.36 | 80.45 | 2.8M |
| 2025-01-09 | 81.64 | 82.49 | 81.52 | 81.63 | 1.7M |
| 2025-01-08 | 83.29 | 83.30 | 80.80 | 82.13 | 3.0M |
| 2025-01-07 | 82.85 | 83.71 | 82.21 | 83.50 | 2.0M |
| 2025-01-06 | 83.78 | 83.80 | 82.08 | 82.87 | 2.5M |
| 2025-01-03 | 84.87 | 84.88 | 83.14 | 83.86 | 2.9M |
| 2025-01-02 | 84.72 | 86.53 | 83.95 | 84.88 | 4.3M |