142.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:05 | 142.00 | 143.00 | 142.00 | 143.00 | 72.1K |
| 09:10 | 142.00 | 143.00 | 142.00 | 143.00 | 10.5K |
| 09:30 | 142.00 | 142.00 | 142.00 | 142.00 | 0.1K |
| 10:00 | 142.00 | 142.00 | 142.00 | 142.00 | 16.5K |
| 10:20 | 143.00 | 143.00 | 143.00 | 143.00 | 0.1K |
| 10:25 | 143.00 | 143.00 | 143.00 | 143.00 | 0.5K |
| 10:30 | 142.00 | 142.00 | 141.00 | 141.00 | 71.1K |
| 11:00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.4K |
| 11:15 | 142.00 | 142.00 | 142.00 | 142.00 | 451.1K |
| 11:20 | 141.00 | 141.00 | 141.00 | 141.00 | 0.1K |
| 14:00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.0K |
| 14:10 | 143.00 | 143.00 | 143.00 | 143.00 | 0.5K |
| 14:15 | 142.00 | 142.00 | 142.00 | 142.00 | 800.0K |
| 14:50 | 143.00 | 143.00 | 143.00 | 143.00 | 0.5K |
| 15:15 | 143.00 | 143.00 | 143.00 | 143.00 | 0.5K |
| 16:00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.2K |
| 16:35 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 143.00 | 143.00 | 140.00 | 142.00 | 1.6M |
| 2025-09-26 | 143.00 | 143.00 | 141.00 | 143.00 | 1.4M |
| 2025-09-25 | 146.00 | 146.00 | 142.00 | 143.00 | 1.5M |
| 2025-09-24 | 143.00 | 144.00 | 141.00 | 142.00 | 0.8M |
| 2025-09-23 | 144.00 | 145.00 | 141.00 | 143.00 | 1.4M |
| 2025-09-22 | 144.00 | 145.00 | 142.00 | 143.00 | 1.3M |
| 2025-09-19 | 143.00 | 144.00 | 142.00 | 143.00 | 0.2M |
| 2025-09-18 | 143.00 | 144.00 | 142.00 | 143.00 | 1.4M |
| 2025-09-17 | 144.00 | 144.00 | 140.00 | 143.00 | 0.7M |
| 2025-09-16 | 143.00 | 144.00 | 142.00 | 144.00 | 0.4M |
| 2025-09-15 | 142.00 | 144.00 | 142.00 | 143.00 | 0.4M |
| 2025-09-12 | 142.00 | 143.00 | 140.00 | 142.00 | 0.3M |
| 2025-09-11 | 142.00 | 142.00 | 139.00 | 142.00 | 0.4M |
| 2025-09-10 | 140.00 | 142.00 | 139.00 | 141.00 | 0.8M |
| 2025-09-09 | 142.00 | 142.00 | 137.00 | 139.00 | 0.7M |
| 2025-09-08 | 141.00 | 142.00 | 140.00 | 142.00 | 0.1M |
| 2025-09-04 | 144.00 | 144.00 | 140.00 | 142.00 | 0.5M |
| 2025-09-03 | 141.00 | 144.00 | 140.00 | 144.00 | 0.7M |
| 2025-09-02 | 139.00 | 140.00 | 136.00 | 140.00 | 0.8M |
| 2025-09-01 | 138.00 | 138.00 | 133.00 | 138.00 | 0.6M |
| 2025-08-29 | 143.00 | 145.00 | 139.00 | 140.00 | 0.9M |
| 2025-08-28 | 144.00 | 144.00 | 142.00 | 144.00 | 0.6M |
| 2025-08-27 | 142.00 | 144.00 | 142.00 | 143.00 | 0.7M |
| 2025-08-26 | 143.00 | 143.00 | 139.00 | 142.00 | 0.2M |
| 2025-08-25 | 141.00 | 144.00 | 140.00 | 142.00 | 0.6M |
| 2025-08-22 | 142.00 | 142.00 | 139.00 | 141.00 | 0.4M |
| 2025-08-21 | 141.00 | 143.00 | 140.00 | 142.00 | 0.8M |
| 2025-08-20 | 141.00 | 142.00 | 139.00 | 141.00 | 0.5M |
| 2025-08-19 | 138.00 | 141.00 | 137.00 | 140.00 | 1.3M |
| 2025-08-15 | 139.00 | 141.00 | 136.00 | 138.00 | 1.4M |
| 2025-08-14 | 135.00 | 140.00 | 135.00 | 138.00 | 1.2M |
| 2025-08-13 | 138.00 | 140.00 | 137.00 | 139.00 | 1.0M |
| 2025-08-12 | 136.00 | 138.00 | 136.00 | 137.00 | 0.4M |
| 2025-08-11 | 133.00 | 136.00 | 133.00 | 136.00 | 0.5M |
| 2025-08-08 | 132.00 | 134.00 | 130.00 | 133.00 | 0.7M |
| 2025-08-07 | 133.00 | 133.00 | 127.00 | 130.00 | 0.8M |
| 2025-08-06 | 132.00 | 133.00 | 130.00 | 132.00 | 0.6M |
| 2025-08-05 | 131.00 | 133.00 | 130.00 | 133.00 | 1.5M |
| 2025-08-04 | 128.00 | 131.00 | 128.00 | 131.00 | 1.5M |
| 2025-08-01 | 126.00 | 128.00 | 124.00 | 127.00 | 2.5M |
| 2025-07-31 | 124.00 | 126.00 | 122.00 | 125.00 | 1.2M |
| 2025-07-30 | 127.00 | 129.00 | 120.00 | 120.00 | 4.0M |
| 2025-07-29 | 135.00 | 135.00 | 126.00 | 127.00 | 2.0M |
| 2025-07-28 | 136.00 | 138.00 | 132.00 | 133.00 | 0.5M |
| 2025-07-25 | 135.00 | 137.00 | 133.00 | 136.00 | 0.5M |
| 2025-07-24 | 132.00 | 134.00 | 129.00 | 134.00 | 1.1M |
| 2025-07-23 | 136.00 | 138.00 | 132.00 | 132.00 | 1.1M |
| 2025-07-22 | 137.00 | 138.00 | 134.00 | 135.00 | 0.3M |
| 2025-07-21 | 136.00 | 138.00 | 134.00 | 137.00 | 0.2M |
| 2025-07-18 | 140.00 | 140.00 | 136.00 | 136.00 | 0.4M |
| 2025-07-17 | 142.00 | 142.00 | 136.00 | 138.00 | 0.7M |
| 2025-07-16 | 138.00 | 140.00 | 138.00 | 138.00 | 0.4M |
| 2025-07-15 | 144.00 | 146.00 | 137.00 | 138.00 | 1.6M |
| 2025-07-14 | 147.00 | 148.00 | 143.00 | 144.00 | 0.5M |
| 2025-07-11 | 150.00 | 150.00 | 141.00 | 147.00 | 1.8M |
| 2025-07-10 | 147.00 | 154.00 | 147.00 | 149.00 | 3.4M |
| 2025-07-09 | 143.00 | 147.00 | 142.00 | 147.00 | 2.5M |
| 2025-07-08 | 138.00 | 142.00 | 138.00 | 142.00 | 1.2M |
| 2025-07-07 | 136.00 | 140.00 | 134.00 | 138.00 | 0.6M |
| 2025-07-04 | 135.00 | 137.00 | 135.00 | 136.00 | 0.4M |
| 2025-07-03 | 134.00 | 136.00 | 132.00 | 135.00 | 0.8M |
| 2025-07-02 | 135.00 | 136.00 | 131.00 | 134.00 | 0.8M |
| 2025-07-01 | 136.00 | 138.00 | 133.00 | 135.00 | 0.8M |
| 2025-06-30 | 139.00 | 140.00 | 134.00 | 136.00 | 1.3M |
| 2025-06-26 | 138.00 | 140.00 | 136.00 | 137.00 | 0.6M |
| 2025-06-25 | 138.00 | 140.00 | 134.00 | 140.00 | 1.6M |
| 2025-06-24 | 136.00 | 137.00 | 134.00 | 137.00 | 1.6M |
| 2025-06-23 | 136.00 | 139.00 | 134.00 | 134.00 | 0.6M |
| 2025-06-20 | 135.00 | 141.00 | 135.00 | 137.00 | 1.5M |
| 2025-06-19 | 138.00 | 140.00 | 135.00 | 135.00 | 1.0M |
| 2025-06-18 | 140.00 | 140.00 | 136.00 | 138.00 | 0.8M |
| 2025-06-17 | 132.00 | 140.00 | 131.00 | 140.00 | 1.9M |
| 2025-06-16 | 133.00 | 134.00 | 131.00 | 132.00 | 0.7M |
| 2025-06-13 | 136.00 | 137.00 | 129.00 | 133.00 | 1.6M |
| 2025-06-12 | 137.00 | 138.00 | 135.00 | 136.00 | 0.8M |
| 2025-06-11 | 140.00 | 141.00 | 136.00 | 137.00 | 1.9M |
| 2025-06-10 | 144.00 | 151.00 | 138.00 | 141.00 | 9.3M |
| 2025-06-05 | 135.00 | 149.00 | 135.00 | 142.00 | 11.7M |
| 2025-06-04 | 132.00 | 136.00 | 131.00 | 134.00 | 0.8M |
| 2025-06-03 | 132.00 | 132.00 | 130.00 | 130.00 | 0.5M |
| 2025-06-02 | 132.00 | 134.00 | 130.00 | 132.00 | 0.9M |
| 2025-05-28 | 131.00 | 133.00 | 130.00 | 132.00 | 0.7M |
| 2025-05-27 | 130.00 | 132.00 | 128.00 | 131.00 | 0.8M |
| 2025-05-26 | 129.00 | 130.00 | 127.00 | 130.00 | 1.2M |
| 2025-05-23 | 128.00 | 128.00 | 126.00 | 128.00 | 0.5M |
| 2025-05-22 | 126.00 | 128.00 | 126.00 | 127.00 | 0.4M |
| 2025-05-21 | 126.00 | 126.00 | 124.00 | 126.00 | 0.6M |
| 2025-05-20 | 126.00 | 126.00 | 123.00 | 125.00 | 1.0M |
| 2025-05-19 | 125.00 | 126.00 | 123.00 | 126.00 | 0.4M |
| 2025-05-16 | 124.00 | 125.00 | 122.00 | 124.00 | 0.9M |
| 2025-05-15 | 125.00 | 125.00 | 122.00 | 124.00 | 0.6M |
| 2025-05-14 | 123.00 | 128.00 | 123.00 | 125.00 | 1.0M |
| 2025-05-09 | 124.00 | 124.00 | 121.00 | 123.00 | 0.8M |
| 2025-05-08 | 124.00 | 125.00 | 121.00 | 123.00 | 0.5M |
| 2025-05-07 | 121.00 | 124.00 | 120.00 | 124.00 | 0.8M |
| 2025-05-06 | 119.00 | 122.00 | 119.00 | 121.00 | 0.6M |
| 2025-05-05 | 117.00 | 120.00 | 117.00 | 120.00 | 0.7M |
| 2025-05-02 | 116.00 | 117.00 | 115.00 | 117.00 | 0.7M |
| 2025-04-30 | 114.00 | 116.00 | 114.00 | 116.00 | 0.7M |
| 2025-04-29 | 115.00 | 116.00 | 113.00 | 115.00 | 0.8M |
| 2025-04-28 | 115.00 | 116.00 | 114.00 | 115.00 | 0.7M |
| 2025-04-25 | 115.00 | 116.00 | 114.00 | 115.00 | 0.9M |
| 2025-04-24 | 114.00 | 116.00 | 114.00 | 114.00 | 1.2M |
| 2025-04-23 | 114.00 | 116.00 | 114.00 | 115.00 | 0.7M |
| 2025-04-22 | 115.00 | 116.00 | 111.00 | 114.00 | 0.9M |
| 2025-04-21 | 114.00 | 116.00 | 114.00 | 115.00 | 1.0M |
| 2025-04-17 | 115.00 | 115.00 | 112.00 | 114.00 | 0.9M |
| 2025-04-16 | 114.00 | 115.00 | 113.00 | 114.00 | 0.8M |
| 2025-04-15 | 115.00 | 115.00 | 113.00 | 114.00 | 0.8M |
| 2025-04-14 | 115.00 | 115.00 | 112.00 | 114.00 | 0.5M |
| 2025-04-11 | 112.00 | 115.00 | 111.00 | 113.00 | 1.0M |
| 2025-04-10 | 112.00 | 113.00 | 110.00 | 112.00 | 1.1M |
| 2025-04-09 | 112.00 | 113.00 | 111.00 | 111.00 | 0.4M |
| 2025-04-08 | 115.00 | 115.00 | 109.00 | 111.00 | 1.0M |
| 2025-03-27 | 114.00 | 115.00 | 113.00 | 115.00 | 0.9M |
| 2025-03-26 | 114.00 | 115.00 | 113.00 | 114.00 | 1.0M |
| 2025-03-25 | 114.00 | 117.00 | 113.00 | 117.00 | 1.0M |
| 2025-03-24 | 114.00 | 114.00 | 112.00 | 114.00 | 0.9M |
| 2025-03-21 | 114.00 | 115.00 | 113.00 | 114.00 | 0.9M |
| 2025-03-20 | 113.00 | 115.00 | 112.00 | 115.00 | 1.0M |
| 2025-03-19 | 112.00 | 114.00 | 112.00 | 114.00 | 0.9M |
| 2025-03-18 | 114.00 | 114.00 | 110.00 | 112.00 | 1.1M |
| 2025-03-17 | 114.00 | 116.00 | 113.00 | 115.00 | 0.9M |
| 2025-03-14 | 113.00 | 114.00 | 113.00 | 114.00 | 1.0M |
| 2025-03-13 | 114.00 | 114.00 | 112.00 | 113.00 | 0.9M |
| 2025-03-12 | 113.00 | 115.00 | 112.00 | 114.00 | 0.9M |
| 2025-03-11 | 114.00 | 115.00 | 110.00 | 113.00 | 0.9M |
| 2025-03-10 | 113.00 | 115.00 | 113.00 | 114.00 | 1.0M |
| 2025-03-07 | 112.00 | 113.00 | 112.00 | 113.00 | 1.3M |
| 2025-03-06 | 113.00 | 113.00 | 110.00 | 112.00 | 1.1M |
| 2025-03-05 | 112.00 | 113.00 | 108.00 | 111.00 | 2.7M |
| 2025-03-04 | 111.00 | 113.00 | 110.00 | 112.00 | 2.2M |
| 2025-03-03 | 109.00 | 111.00 | 109.00 | 111.00 | 1.0M |
| 2025-02-28 | 112.00 | 112.00 | 108.00 | 109.00 | 1.9M |
| 2025-02-27 | 111.00 | 113.00 | 110.00 | 112.00 | 1.4M |
| 2025-02-26 | 111.00 | 112.00 | 110.00 | 110.00 | 1.3M |
| 2025-02-25 | 111.00 | 112.00 | 107.00 | 111.00 | 2.1M |
| 2025-02-24 | 111.00 | 111.00 | 107.00 | 111.00 | 1.1M |
| 2025-02-21 | 112.00 | 113.00 | 110.00 | 111.00 | 2.1M |
| 2025-02-20 | 112.00 | 114.00 | 110.00 | 113.00 | 1.9M |
| 2025-02-19 | 118.00 | 118.00 | 111.00 | 112.00 | 3.1M |
| 2025-02-18 | 117.00 | 119.00 | 116.00 | 116.00 | 1.1M |
| 2025-02-17 | 119.00 | 120.00 | 115.00 | 117.00 | 2.3M |
| 2025-02-14 | 118.00 | 120.00 | 118.00 | 119.00 | 1.0M |
| 2025-02-13 | 118.00 | 122.00 | 115.00 | 118.00 | 2.8M |
| 2025-02-12 | 121.00 | 123.00 | 116.00 | 118.00 | 2.3M |
| 2025-02-11 | 125.00 | 125.00 | 120.00 | 121.00 | 1.9M |
| 2025-02-10 | 127.00 | 127.00 | 121.00 | 125.00 | 2.5M |
| 2025-02-07 | 125.00 | 126.00 | 124.00 | 126.00 | 1.2M |
| 2025-02-06 | 127.00 | 127.00 | 124.00 | 125.00 | 1.2M |
| 2025-02-05 | 129.00 | 129.00 | 124.00 | 125.00 | 2.6M |
| 2025-02-04 | 126.00 | 129.00 | 125.00 | 127.00 | 2.3M |
| 2025-02-03 | 128.00 | 128.00 | 125.00 | 125.00 | 1.9M |
| 2025-01-31 | 127.00 | 129.00 | 126.00 | 128.00 | 1.2M |
| 2025-01-30 | 126.00 | 129.00 | 126.00 | 127.00 | 0.8M |
| 2025-01-24 | 127.00 | 129.00 | 124.00 | 126.00 | 1.3M |
| 2025-01-23 | 129.00 | 130.00 | 126.00 | 127.00 | 1.1M |
| 2025-01-22 | 130.00 | 130.00 | 125.00 | 127.00 | 1.8M |
| 2025-01-21 | 131.00 | 131.00 | 127.00 | 128.00 | 0.9M |
| 2025-01-20 | 128.00 | 131.00 | 127.00 | 130.00 | 1.4M |
| 2025-01-17 | 130.00 | 130.00 | 128.00 | 128.00 | 1.1M |
| 2025-01-16 | 133.00 | 133.00 | 129.00 | 130.00 | 0.8M |
| 2025-01-15 | 137.00 | 139.00 | 130.00 | 131.00 | 2.1M |
| 2025-01-14 | 138.00 | 138.00 | 134.00 | 137.00 | 1.0M |
| 2025-01-13 | 138.00 | 140.00 | 134.00 | 135.00 | 1.2M |
| 2025-01-10 | 137.00 | 139.00 | 135.00 | 138.00 | 0.9M |
| 2025-01-09 | 140.00 | 140.00 | 136.00 | 137.00 | 0.9M |
| 2025-01-08 | 141.00 | 142.00 | 138.00 | 140.00 | 1.1M |
| 2025-01-07 | 139.00 | 141.00 | 137.00 | 141.00 | 1.5M |
| 2025-01-06 | 134.00 | 141.00 | 134.00 | 139.00 | 1.6M |
| 2025-01-03 | 135.00 | 135.00 | 132.00 | 134.00 | 0.9M |
| 2025-01-02 | 134.00 | 135.00 | 131.00 | 135.00 | 1.2M |