198.16
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 194.58 | 194.58 | 191.09 | 191.81 | 416.3K |
| 09:35 | 191.81 | 192.77 | 191.09 | 192.68 | 168.1K |
| 09:40 | 192.89 | 192.89 | 191.05 | 192.36 | 181.9K |
| 09:45 | 191.94 | 192.44 | 190.50 | 191.77 | 159.0K |
| 09:50 | 191.77 | 193.59 | 191.35 | 193.46 | 119.2K |
| 09:55 | 193.01 | 193.45 | 191.02 | 192.37 | 137.4K |
| 10:00 | 192.56 | 193.50 | 191.78 | 192.63 | 160.6K |
| 10:05 | 192.61 | 194.88 | 192.21 | 194.80 | 157.8K |
| 10:10 | 194.67 | 194.85 | 192.70 | 193.10 | 147.2K |
| 10:15 | 192.93 | 193.33 | 192.30 | 193.13 | 76.9K |
| 10:20 | 193.00 | 193.80 | 192.97 | 193.38 | 56.5K |
| 10:25 | 193.38 | 194.00 | 193.38 | 194.00 | 59.9K |
| 10:30 | 194.10 | 195.58 | 194.00 | 195.20 | 223.2K |
| 10:35 | 195.30 | 195.39 | 194.01 | 194.13 | 107.0K |
| 10:40 | 194.01 | 195.00 | 193.57 | 194.71 | 51.4K |
| 10:45 | 194.60 | 194.70 | 194.05 | 194.30 | 58.5K |
| 10:50 | 194.10 | 194.57 | 194.10 | 194.46 | 49.8K |
| 10:55 | 194.55 | 195.38 | 194.55 | 195.01 | 71.3K |
| 11:00 | 195.13 | 199.50 | 194.99 | 199.50 | 441.4K |
| 11:05 | 199.60 | 203.30 | 199.52 | 202.94 | 557.8K |
| 11:10 | 203.30 | 203.50 | 199.40 | 199.87 | 291.4K |
| 11:15 | 200.00 | 200.70 | 198.29 | 199.10 | 174.0K |
| 11:20 | 199.05 | 199.43 | 198.00 | 198.31 | 115.9K |
| 11:25 | 198.25 | 199.60 | 198.00 | 199.34 | 71.3K |
| 13:00 | 199.35 | 199.35 | 197.60 | 197.98 | 192.7K |
| 13:05 | 197.92 | 198.83 | 197.71 | 198.83 | 58.0K |
| 13:10 | 198.83 | 199.89 | 198.63 | 199.89 | 74.4K |
| 13:15 | 199.88 | 199.88 | 198.09 | 198.90 | 105.8K |
| 13:20 | 198.90 | 199.49 | 198.90 | 199.15 | 70.2K |
| 13:25 | 199.13 | 199.13 | 198.30 | 198.76 | 79.8K |
| 13:30 | 198.61 | 199.08 | 198.59 | 199.01 | 42.7K |
| 13:35 | 198.98 | 199.15 | 198.65 | 199.04 | 34.6K |
| 13:40 | 199.04 | 199.34 | 198.76 | 199.34 | 48.5K |
| 13:45 | 199.33 | 199.33 | 198.60 | 199.20 | 55.1K |
| 13:50 | 199.28 | 200.40 | 199.28 | 199.80 | 118.5K |
| 13:55 | 199.80 | 199.90 | 199.30 | 199.48 | 32.5K |
| 14:00 | 199.48 | 199.98 | 199.20 | 199.67 | 71.2K |
| 14:05 | 199.66 | 200.39 | 199.66 | 199.98 | 42.6K |
| 14:10 | 199.84 | 200.00 | 199.20 | 199.20 | 40.5K |
| 14:15 | 199.07 | 199.15 | 198.80 | 199.04 | 41.2K |
| 14:20 | 199.04 | 199.61 | 199.03 | 199.27 | 45.8K |
| 14:25 | 199.05 | 199.28 | 198.63 | 198.83 | 77.1K |
| 14:30 | 198.83 | 198.96 | 197.80 | 197.80 | 121.9K |
| 14:35 | 197.80 | 198.04 | 197.61 | 197.85 | 105.3K |
| 14:40 | 197.93 | 197.93 | 197.53 | 197.56 | 70.7K |
| 14:45 | 197.57 | 197.74 | 197.12 | 197.39 | 120.9K |
| 14:50 | 197.39 | 197.40 | 196.70 | 197.22 | 170.3K |
| 14:55 | 197.22 | 198.16 | 197.21 | 198.16 | 80.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 194.00 | 203.86 | 190.31 | 198.16 | 6.0M |
| 2025-09-25 | 185.77 | 197.00 | 183.80 | 192.00 | 6.0M |
| 2025-09-24 | 181.00 | 184.68 | 177.72 | 183.07 | 4.1M |
| 2025-09-23 | 175.10 | 180.00 | 171.66 | 178.43 | 4.7M |
| 2025-09-22 | 178.99 | 180.08 | 172.44 | 175.29 | 4.1M |
| 2025-09-19 | 182.16 | 187.77 | 179.10 | 181.34 | 3.8M |
| 2025-09-18 | 187.25 | 191.81 | 181.04 | 183.18 | 6.6M |
| 2025-09-17 | 180.99 | 183.88 | 179.00 | 183.23 | 3.8M |
| 2025-09-16 | 179.78 | 186.79 | 178.37 | 182.98 | 4.3M |
| 2025-09-15 | 185.05 | 185.30 | 177.00 | 178.06 | 4.2M |
| 2025-09-12 | 181.99 | 190.88 | 181.50 | 185.95 | 4.5M |
| 2025-09-11 | 183.99 | 184.40 | 172.00 | 182.36 | 6.0M |
| 2025-09-10 | 183.00 | 185.80 | 180.00 | 184.50 | 3.0M |
| 2025-09-09 | 192.01 | 192.01 | 179.51 | 183.00 | 4.6M |
| 2025-09-08 | 198.20 | 198.90 | 190.20 | 190.26 | 3.4M |
| 2025-09-05 | 191.03 | 198.50 | 186.05 | 198.18 | 3.6M |
| 2025-09-04 | 203.00 | 204.57 | 190.02 | 191.02 | 4.2M |
| 2025-09-03 | 205.00 | 209.49 | 200.37 | 202.99 | 3.3M |
| 2025-09-02 | 211.00 | 212.06 | 202.34 | 205.00 | 3.9M |
| 2025-09-01 | 214.54 | 219.33 | 204.00 | 210.50 | 4.6M |
| 2025-08-29 | 218.00 | 220.00 | 211.11 | 214.55 | 3.4M |
| 2025-08-28 | 214.03 | 221.00 | 213.00 | 219.42 | 3.8M |
| 2025-08-27 | 226.20 | 228.42 | 215.32 | 215.92 | 4.5M |
| 2025-08-26 | 222.00 | 231.51 | 221.92 | 226.57 | 5.0M |
| 2025-08-25 | 199.01 | 223.86 | 199.00 | 223.48 | 7.5M |
| 2025-08-22 | 196.05 | 199.50 | 194.00 | 197.76 | 3.6M |
| 2025-08-21 | 203.95 | 206.60 | 196.88 | 197.89 | 3.6M |
| 2025-08-20 | 206.38 | 210.00 | 199.00 | 204.00 | 4.6M |
| 2025-08-19 | 211.00 | 215.80 | 206.92 | 206.99 | 4.3M |
| 2025-08-18 | 207.00 | 215.85 | 206.39 | 211.18 | 5.1M |
| 2025-08-15 | 212.80 | 218.99 | 201.68 | 209.19 | 5.9M |
| 2025-08-14 | 201.00 | 214.95 | 197.51 | 213.25 | 6.2M |
| 2025-08-13 | 193.10 | 202.50 | 193.09 | 200.65 | 4.4M |
| 2025-08-12 | 191.46 | 193.80 | 188.51 | 193.00 | 3.7M |
| 2025-08-11 | 185.00 | 193.92 | 183.20 | 191.46 | 4.5M |
| 2025-08-08 | 181.60 | 187.00 | 180.68 | 184.30 | 4.2M |
| 2025-08-07 | 175.66 | 183.41 | 175.07 | 182.00 | 4.4M |
| 2025-08-06 | 172.51 | 183.96 | 170.36 | 175.87 | 5.5M |
| 2025-08-05 | 170.08 | 175.10 | 170.08 | 172.14 | 3.0M |
| 2025-08-04 | 167.49 | 172.80 | 166.33 | 171.28 | 3.3M |
| 2025-08-01 | 170.98 | 171.60 | 164.08 | 168.70 | 5.7M |
| 2025-07-31 | 179.51 | 180.49 | 168.00 | 170.56 | 6.3M |
| 2025-07-30 | 181.00 | 183.43 | 179.01 | 179.59 | 2.9M |
| 2025-07-29 | 189.78 | 191.00 | 180.00 | 182.07 | 4.6M |
| 2025-07-28 | 181.00 | 195.00 | 181.00 | 189.21 | 5.7M |
| 2025-07-25 | 180.25 | 183.76 | 176.20 | 181.03 | 5.1M |
| 2025-07-24 | 188.00 | 189.04 | 180.20 | 181.00 | 5.3M |
| 2025-07-23 | 187.81 | 190.49 | 185.68 | 188.76 | 3.1M |
| 2025-07-22 | 193.02 | 193.97 | 186.80 | 188.26 | 5.7M |
| 2025-07-21 | 209.00 | 213.50 | 183.00 | 193.04 | 9.2M |
| 2025-07-18 | 208.77 | 212.99 | 202.66 | 205.52 | 4.9M |
| 2025-07-17 | 211.50 | 212.49 | 204.61 | 206.77 | 5.6M |
| 2025-07-16 | 229.30 | 229.48 | 207.98 | 210.46 | 7.4M |
| 2025-07-15 | 217.62 | 229.66 | 217.00 | 226.80 | 4.7M |
| 2025-07-14 | 246.00 | 246.30 | 210.00 | 222.00 | 9.5M |
| 2025-07-11 | 250.00 | 251.65 | 242.66 | 245.02 | 4.6M |
| 2025-07-10 | 240.00 | 244.18 | 234.11 | 242.25 | 4.8M |
| 2025-07-09 | 210.72 | 240.00 | 210.00 | 236.43 | 6.6M |
| 2025-07-08 | 210.00 | 216.00 | 197.33 | 210.95 | 6.6M |
| 2025-07-07 | 195.00 | 205.00 | 192.01 | 204.37 | 5.7M |
| 2025-07-04 | 184.90 | 192.59 | 183.50 | 190.83 | 3.2M |
| 2025-07-03 | 178.37 | 185.84 | 176.60 | 185.84 | 3.7M |
| 2025-07-02 | 180.00 | 182.05 | 177.51 | 178.37 | 2.3M |
| 2025-07-01 | 180.00 | 185.77 | 178.91 | 180.60 | 1.7M |
| 2025-06-30 | 179.20 | 182.00 | 177.50 | 178.49 | 1.9M |
| 2025-06-27 | 184.47 | 186.96 | 180.50 | 180.90 | 1.8M |
| 2025-06-26 | 179.50 | 188.88 | 177.31 | 184.16 | 2.9M |
| 2025-06-25 | 178.01 | 180.88 | 178.00 | 180.50 | 1.9M |
| 2025-06-24 | 170.00 | 180.12 | 170.00 | 178.74 | 3.1M |
| 2025-06-23 | 162.22 | 169.99 | 162.00 | 169.87 | 2.0M |
| 2025-06-20 | 165.33 | 167.80 | 163.38 | 163.50 | 1.2M |
| 2025-06-19 | 169.99 | 171.45 | 164.74 | 164.92 | 2.0M |
| 2025-06-18 | 170.00 | 171.60 | 167.90 | 169.80 | 1.2M |
| 2025-06-17 | 170.00 | 173.10 | 168.25 | 170.35 | 1.9M |
| 2025-06-16 | 172.00 | 172.89 | 164.43 | 167.33 | 2.7M |
| 2025-06-13 | 170.03 | 174.49 | 169.20 | 172.00 | 1.9M |
| 2025-06-12 | 170.50 | 174.33 | 168.33 | 170.52 | 2.3M |
| 2025-06-11 | 171.62 | 174.80 | 165.00 | 169.94 | 2.5M |
| 2025-06-10 | 176.10 | 177.36 | 169.00 | 172.53 | 2.5M |
| 2025-06-09 | 174.30 | 178.50 | 174.30 | 176.38 | 2.0M |
| 2025-06-06 | 179.99 | 181.82 | 175.55 | 176.44 | 2.0M |
| 2025-06-05 | 178.00 | 180.88 | 177.02 | 180.10 | 2.4M |
| 2025-06-04 | 162.55 | 180.00 | 160.87 | 177.65 | 3.7M |
| 2025-06-03 | 169.45 | 171.70 | 160.00 | 163.29 | 4.3M |
| 2025-05-30 | 167.30 | 173.60 | 165.60 | 173.26 | 2.6M |
| 2025-05-29 | 164.40 | 167.47 | 162.23 | 166.79 | 2.5M |
| 2025-05-28 | 162.82 | 163.58 | 159.38 | 163.00 | 1.8M |
| 2025-05-27 | 160.44 | 163.87 | 158.27 | 163.04 | 2.4M |
| 2025-05-26 | 153.80 | 159.81 | 152.01 | 159.57 | 3.0M |
| 2025-05-23 | 145.00 | 155.00 | 144.98 | 153.60 | 4.0M |
| 2025-05-22 | 146.78 | 148.77 | 144.33 | 145.45 | 1.8M |
| 2025-05-21 | 145.45 | 147.88 | 144.95 | 146.76 | 2.0M |
| 2025-05-20 | 136.15 | 147.41 | 135.11 | 145.45 | 4.1M |
| 2025-05-19 | 134.70 | 136.60 | 131.05 | 135.88 | 2.1M |
| 2025-05-16 | 136.71 | 137.80 | 134.80 | 135.01 | 1.7M |
| 2025-05-15 | 138.90 | 141.00 | 135.20 | 136.71 | 1.9M |
| 2025-05-14 | 136.10 | 141.50 | 134.13 | 138.99 | 2.4M |
| 2025-05-13 | 138.41 | 139.24 | 133.00 | 134.86 | 2.4M |
| 2025-05-12 | 135.40 | 138.88 | 133.69 | 138.42 | 2.4M |
| 2025-05-09 | 137.90 | 139.50 | 132.50 | 135.41 | 2.8M |
| 2025-05-08 | 131.80 | 138.63 | 130.19 | 137.59 | 3.9M |
| 2025-05-07 | 131.25 | 135.00 | 130.50 | 131.62 | 2.9M |
| 2025-05-06 | 136.40 | 137.79 | 130.11 | 131.20 | 3.8M |
| 2025-04-30 | 129.01 | 136.30 | 126.95 | 136.00 | 3.8M |
| 2025-04-29 | 126.57 | 132.46 | 123.00 | 129.00 | 3.7M |
| 2025-04-28 | 130.50 | 132.68 | 125.36 | 127.56 | 2.7M |
| 2025-04-25 | 132.00 | 134.50 | 127.80 | 130.88 | 2.8M |
| 2025-04-24 | 132.30 | 132.60 | 128.66 | 130.35 | 2.7M |
| 2025-04-23 | 133.30 | 137.37 | 131.45 | 132.30 | 3.2M |
| 2025-04-22 | 134.85 | 139.21 | 131.50 | 132.20 | 3.2M |
| 2025-04-21 | 136.50 | 140.20 | 134.32 | 134.43 | 3.5M |
| 2025-04-18 | 143.01 | 145.97 | 138.60 | 138.98 | 2.4M |
| 2025-04-17 | 146.05 | 147.20 | 142.47 | 143.10 | 2.1M |
| 2025-04-16 | 147.65 | 151.58 | 145.00 | 147.14 | 2.4M |
| 2025-04-15 | 148.20 | 148.68 | 145.75 | 147.87 | 1.6M |
| 2025-04-14 | 148.51 | 150.30 | 147.03 | 147.89 | 2.5M |
| 2025-04-11 | 145.08 | 149.57 | 144.40 | 147.50 | 3.6M |
| 2025-04-10 | 144.98 | 148.72 | 142.22 | 145.08 | 4.0M |
| 2025-04-09 | 138.69 | 145.05 | 125.50 | 143.33 | 7.2M |
| 2025-04-08 | 112.00 | 128.30 | 112.00 | 125.69 | 8.4M |
| 2025-04-07 | 129.01 | 134.50 | 112.28 | 112.28 | 8.0M |
| 2025-04-03 | 145.85 | 147.10 | 138.60 | 140.35 | 3.1M |
| 2025-04-02 | 147.89 | 149.33 | 144.00 | 146.76 | 2.4M |
| 2025-04-01 | 144.00 | 149.79 | 143.50 | 147.42 | 2.1M |
| 2025-03-31 | 142.50 | 144.95 | 140.00 | 144.00 | 2.3M |
| 2025-03-28 | 142.91 | 145.79 | 138.60 | 143.59 | 4.1M |
| 2025-03-27 | 151.72 | 154.41 | 138.56 | 145.00 | 5.7M |
| 2025-03-26 | 147.00 | 151.85 | 146.42 | 151.72 | 2.9M |
| 2025-03-25 | 148.53 | 149.28 | 145.30 | 146.85 | 1.6M |
| 2025-03-24 | 150.00 | 150.88 | 145.00 | 147.35 | 3.1M |
| 2025-03-21 | 145.15 | 150.00 | 145.15 | 150.00 | 3.8M |
| 2025-03-20 | 146.56 | 149.68 | 140.98 | 146.00 | 3.9M |
| 2025-03-19 | 145.10 | 147.28 | 142.25 | 146.77 | 2.9M |
| 2025-03-18 | 138.21 | 145.55 | 138.00 | 145.29 | 3.7M |
| 2025-03-17 | 135.52 | 139.01 | 133.50 | 138.02 | 2.8M |
| 2025-03-14 | 136.00 | 137.77 | 134.01 | 136.20 | 2.8M |
| 2025-03-13 | 133.76 | 135.78 | 131.58 | 135.40 | 2.2M |
| 2025-03-12 | 134.30 | 136.10 | 132.51 | 133.75 | 1.7M |
| 2025-03-11 | 134.16 | 135.42 | 131.73 | 133.78 | 2.2M |
| 2025-03-10 | 134.96 | 137.59 | 133.21 | 135.02 | 2.9M |
| 2025-03-07 | 140.27 | 144.44 | 126.00 | 134.96 | 6.2M |
| 2025-03-06 | 130.50 | 141.99 | 130.28 | 141.25 | 4.2M |
| 2025-03-05 | 130.02 | 133.33 | 129.41 | 130.27 | 2.7M |
| 2025-03-04 | 124.51 | 130.11 | 124.01 | 129.74 | 3.7M |
| 2025-03-03 | 119.00 | 128.88 | 117.62 | 124.45 | 4.7M |
| 2025-02-28 | 121.80 | 123.00 | 117.68 | 119.01 | 2.9M |
| 2025-02-27 | 121.00 | 122.25 | 118.61 | 121.65 | 2.4M |
| 2025-02-26 | 120.52 | 123.66 | 118.50 | 121.60 | 2.2M |
| 2025-02-25 | 120.00 | 122.13 | 118.18 | 121.00 | 2.5M |
| 2025-02-24 | 118.52 | 125.48 | 118.00 | 121.50 | 3.3M |
| 2025-02-21 | 117.38 | 120.99 | 117.01 | 119.50 | 2.7M |
| 2025-02-20 | 121.25 | 121.35 | 115.65 | 117.69 | 2.9M |
| 2025-02-19 | 112.52 | 121.20 | 111.91 | 118.52 | 3.9M |
| 2025-02-18 | 113.65 | 115.19 | 111.85 | 113.31 | 3.5M |
| 2025-02-17 | 103.00 | 112.98 | 102.80 | 112.60 | 4.6M |
| 2025-02-14 | 104.04 | 110.00 | 102.56 | 106.28 | 5.7M |
| 2025-02-13 | 98.00 | 107.49 | 97.01 | 105.09 | 5.3M |
| 2025-02-12 | 92.74 | 99.80 | 92.57 | 98.28 | 3.8M |
| 2025-02-11 | 92.46 | 93.00 | 91.23 | 92.60 | 2.1M |
| 2025-02-10 | 93.99 | 94.50 | 92.68 | 93.06 | 1.9M |
| 2025-02-07 | 94.76 | 94.88 | 92.41 | 93.67 | 2.5M |
| 2025-02-06 | 92.01 | 94.99 | 91.80 | 94.08 | 2.3M |
| 2025-02-05 | 89.89 | 92.92 | 88.79 | 92.91 | 2.9M |
| 2025-01-27 | 87.50 | 92.42 | 87.19 | 89.67 | 3.5M |
| 2025-01-24 | 85.00 | 86.63 | 84.77 | 86.20 | 1.7M |
| 2025-01-23 | 88.01 | 89.36 | 85.90 | 85.90 | 2.1M |
| 2025-01-22 | 87.50 | 87.98 | 85.31 | 87.30 | 2.1M |
| 2025-01-21 | 89.10 | 89.73 | 86.50 | 87.65 | 3.4M |
| 2025-01-20 | 87.49 | 90.28 | 86.77 | 89.05 | 2.3M |
| 2025-01-17 | 86.88 | 88.66 | 85.20 | 87.58 | 2.1M |
| 2025-01-16 | 85.02 | 88.00 | 84.88 | 87.34 | 2.9M |
| 2025-01-15 | 85.00 | 86.60 | 83.81 | 85.60 | 2.2M |
| 2025-01-14 | 82.01 | 85.48 | 81.54 | 84.44 | 2.8M |
| 2025-01-13 | 80.62 | 84.99 | 80.09 | 82.25 | 2.5M |
| 2025-01-10 | 84.24 | 86.49 | 82.00 | 82.25 | 3.9M |
| 2025-01-09 | 89.00 | 90.45 | 84.60 | 85.09 | 3.8M |
| 2025-01-08 | 90.04 | 91.30 | 87.30 | 89.83 | 2.4M |
| 2025-01-07 | 87.10 | 90.61 | 85.91 | 90.50 | 3.7M |
| 2025-01-06 | 97.00 | 97.48 | 80.20 | 87.88 | 7.0M |
| 2025-01-03 | 98.00 | 99.30 | 93.50 | 96.73 | 4.2M |
| 2025-01-02 | 97.66 | 101.19 | 96.45 | 98.12 | 3.9M |