113.20
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 12:00 | 120.65 | 120.65 | 120.65 | 120.65 | 3.6K |
| 12:10 | 120.15 | 120.15 | 120.15 | 120.15 | 0.1K |
| 13:05 | 121.10 | 121.10 | 121.10 | 121.10 | 0.1K |
| 13:10 | 121.60 | 121.60 | 121.10 | 121.10 | 0.1K |
| 13:45 | 121.30 | 121.30 | 121.00 | 121.00 | 1.3K |
| 13:50 | 120.25 | 120.25 | 120.25 | 120.25 | 0.1K |
| 14:10 | 121.35 | 121.35 | 121.35 | 121.35 | 0.9K |
| 14:30 | 122.65 | 122.65 | 122.65 | 122.65 | 0.0K |
| 14:40 | 122.25 | 122.25 | 122.25 | 122.25 | 0.1K |
| 14:55 | 120.40 | 120.40 | 120.40 | 120.40 | 0.1K |
| 15:10 | 120.85 | 120.85 | 120.15 | 120.15 | 2.2K |
| 15:15 | 120.50 | 120.50 | 120.50 | 120.50 | 0.1K |
| 15:20 | 120.85 | 120.85 | 120.70 | 120.70 | 0.1K |
| 15:25 | 120.30 | 120.30 | 120.30 | 120.30 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 111.55 | 116.05 | 111.55 | 113.20 | 0.0M |
| 2025-09-26 | 117.95 | 117.95 | 110.95 | 113.00 | 0.0M |
| 2025-09-25 | 118.15 | 118.65 | 116.85 | 116.90 | 0.0M |
| 2025-09-24 | 120.80 | 120.80 | 117.35 | 117.70 | 0.0M |
| 2025-09-23 | 120.35 | 121.80 | 118.65 | 120.90 | 0.0M |
| 2025-09-22 | 119.10 | 123.70 | 119.10 | 120.30 | 0.0M |
| 2025-09-19 | 120.10 | 122.55 | 119.00 | 119.50 | 0.0M |
| 2025-09-18 | 123.00 | 127.60 | 122.40 | 124.00 | 0.0M |
| 2025-09-17 | 119.40 | 123.90 | 118.60 | 122.05 | 0.0M |
| 2025-09-16 | 118.85 | 120.50 | 118.70 | 120.50 | 0.0M |
| 2025-09-15 | 118.80 | 120.50 | 118.05 | 119.05 | 0.0M |
| 2025-09-12 | 116.50 | 120.00 | 115.85 | 118.25 | 0.0M |
| 2025-09-11 | 119.20 | 119.70 | 115.60 | 116.00 | 0.0M |
| 2025-09-10 | 115.05 | 122.55 | 115.05 | 118.80 | 0.0M |
| 2025-09-09 | 117.00 | 119.35 | 115.25 | 118.20 | 0.0M |
| 2025-09-08 | 114.00 | 122.95 | 113.85 | 117.60 | 0.1M |
| 2025-09-05 | 108.90 | 114.40 | 108.55 | 113.35 | 0.0M |
| 2025-09-04 | 112.90 | 112.95 | 108.10 | 109.10 | 0.0M |
| 2025-09-03 | 105.40 | 114.65 | 105.40 | 112.90 | 0.0M |
| 2025-09-02 | 110.25 | 111.90 | 109.05 | 109.80 | 0.0M |
| 2025-09-01 | 109.95 | 111.00 | 108.15 | 110.55 | 0.0M |
| 2025-08-29 | 109.00 | 113.15 | 107.60 | 110.40 | 0.0M |
| 2025-08-28 | 110.30 | 111.25 | 108.40 | 108.90 | 0.0M |
| 2025-08-26 | 114.20 | 114.30 | 109.55 | 110.60 | 0.0M |
| 2025-08-25 | 114.45 | 117.45 | 113.55 | 116.00 | 0.0M |
| 2025-08-22 | 118.55 | 119.55 | 114.20 | 115.10 | 0.0M |
| 2025-08-21 | 115.05 | 118.50 | 113.10 | 117.80 | 0.1M |
| 2025-08-20 | 108.00 | 112.20 | 107.60 | 111.20 | 0.0M |
| 2025-08-19 | 106.00 | 108.50 | 105.80 | 108.05 | 0.0M |
| 2025-08-18 | 106.00 | 109.35 | 105.55 | 106.35 | 0.0M |
| 2025-08-14 | 107.10 | 108.35 | 105.05 | 105.45 | 0.0M |
| 2025-08-13 | 106.75 | 111.80 | 105.95 | 107.10 | 0.0M |
| 2025-08-12 | 106.95 | 108.55 | 104.75 | 105.60 | 0.0M |
| 2025-08-11 | 113.40 | 113.40 | 105.60 | 106.65 | 0.0M |
| 2025-08-08 | 106.40 | 111.25 | 106.30 | 107.00 | 0.0M |
| 2025-08-07 | 112.10 | 114.20 | 103.70 | 113.15 | 0.0M |
| 2025-08-06 | 113.70 | 113.85 | 111.00 | 112.10 | 0.0M |
| 2025-08-05 | 118.05 | 120.80 | 113.65 | 115.00 | 0.1M |
| 2025-08-04 | 106.35 | 118.95 | 104.65 | 116.90 | 0.1M |
| 2025-08-01 | 111.90 | 111.90 | 104.30 | 105.00 | 0.0M |
| 2025-07-31 | 112.10 | 115.55 | 103.65 | 112.15 | 0.1M |
| 2025-07-30 | 114.45 | 114.90 | 112.35 | 113.55 | 0.0M |
| 2025-07-29 | 113.65 | 115.55 | 112.10 | 114.45 | 0.0M |
| 2025-07-28 | 113.50 | 116.20 | 110.55 | 113.95 | 0.1M |
| 2025-07-25 | 118.85 | 118.85 | 111.60 | 113.55 | 0.0M |
| 2025-07-24 | 115.20 | 117.70 | 115.20 | 116.05 | 0.0M |
| 2025-07-23 | 117.60 | 117.90 | 115.25 | 116.20 | 0.0M |
| 2025-07-22 | 119.15 | 119.95 | 116.45 | 116.75 | 0.0M |
| 2025-07-21 | 120.00 | 120.00 | 117.40 | 117.85 | 0.0M |
| 2025-07-18 | 120.10 | 120.95 | 118.15 | 119.60 | 0.0M |
| 2025-07-17 | 117.05 | 121.90 | 116.45 | 120.15 | 0.0M |
| 2025-07-16 | 118.30 | 118.80 | 116.45 | 116.75 | 0.0M |
| 2025-07-15 | 115.10 | 120.60 | 115.10 | 118.00 | 0.0M |
| 2025-07-14 | 117.40 | 118.85 | 116.30 | 117.15 | 0.0M |
| 2025-07-11 | 113.10 | 117.50 | 113.10 | 116.65 | 0.0M |
| 2025-07-10 | 117.50 | 118.40 | 116.10 | 117.05 | 0.0M |
| 2025-07-09 | 119.35 | 119.45 | 115.75 | 118.10 | 0.0M |
| 2025-07-08 | 119.70 | 122.50 | 117.80 | 118.65 | 0.1M |
| 2025-07-07 | 119.25 | 121.40 | 118.75 | 120.55 | 0.0M |
| 2025-07-04 | 119.85 | 121.15 | 119.35 | 119.90 | 0.0M |
| 2025-07-03 | 118.65 | 120.90 | 117.90 | 119.50 | 0.0M |
| 2025-07-02 | 119.20 | 119.45 | 117.95 | 118.80 | 0.0M |
| 2025-07-01 | 119.60 | 120.35 | 118.35 | 118.85 | 0.0M |
| 2025-06-30 | 120.50 | 124.15 | 119.00 | 119.55 | 0.0M |
| 2025-06-27 | 120.60 | 122.80 | 119.50 | 121.05 | 0.0M |
| 2025-06-26 | 125.10 | 125.10 | 120.40 | 121.20 | 0.0M |
| 2025-06-25 | 120.95 | 125.15 | 118.00 | 124.50 | 0.1M |
| 2025-06-24 | 124.50 | 124.50 | 116.30 | 117.65 | 0.0M |
| 2025-06-23 | 124.70 | 124.70 | 116.20 | 116.80 | 0.0M |
| 2025-06-20 | 122.95 | 122.95 | 118.15 | 120.35 | 0.0M |
| 2025-06-19 | 122.30 | 122.35 | 117.35 | 119.85 | 0.1M |
| 2025-06-18 | 133.10 | 133.10 | 119.40 | 122.80 | 0.0M |
| 2025-06-17 | 125.45 | 125.85 | 121.00 | 121.70 | 0.0M |
| 2025-06-16 | 120.10 | 126.35 | 120.10 | 125.25 | 0.0M |
| 2025-06-13 | 125.55 | 127.60 | 122.60 | 126.30 | 0.0M |
| 2025-06-12 | 128.05 | 128.90 | 125.10 | 128.00 | 0.0M |
| 2025-06-11 | 128.20 | 133.45 | 126.15 | 128.15 | 0.1M |
| 2025-06-10 | 127.95 | 128.95 | 126.60 | 127.20 | 0.1M |
| 2025-06-09 | 127.95 | 129.40 | 126.05 | 127.10 | 0.0M |
| 2025-06-06 | 124.80 | 126.50 | 123.65 | 126.05 | 0.0M |
| 2025-06-05 | 126.00 | 126.05 | 124.05 | 125.40 | 0.0M |
| 2025-06-04 | 124.70 | 126.90 | 123.90 | 125.60 | 0.0M |
| 2025-06-03 | 129.00 | 129.00 | 124.75 | 125.45 | 0.0M |
| 2025-06-02 | 128.25 | 129.55 | 124.00 | 128.75 | 0.0M |
| 2025-05-30 | 130.95 | 131.75 | 128.05 | 130.30 | 0.1M |
| 2025-05-29 | 133.00 | 134.90 | 129.85 | 131.85 | 0.0M |
| 2025-05-28 | 135.85 | 136.45 | 131.40 | 133.00 | 0.0M |
| 2025-05-27 | 135.25 | 138.00 | 134.30 | 135.55 | 0.1M |
| 2025-05-26 | 137.95 | 137.95 | 132.40 | 135.85 | 0.1M |
| 2025-05-23 | 131.50 | 138.00 | 131.15 | 136.15 | 0.1M |
| 2025-05-22 | 132.45 | 133.25 | 130.00 | 132.95 | 0.1M |
| 2025-05-21 | 129.00 | 136.05 | 127.20 | 133.75 | 0.1M |
| 2025-05-20 | 131.75 | 132.75 | 127.25 | 129.35 | 0.0M |
| 2025-05-19 | 121.70 | 133.30 | 121.70 | 131.10 | 0.5M |
| 2025-05-16 | 119.10 | 126.55 | 118.85 | 125.90 | 0.1M |
| 2025-05-15 | 117.40 | 119.50 | 116.50 | 119.10 | 0.0M |
| 2025-05-14 | 117.50 | 123.60 | 116.05 | 116.95 | 0.1M |
| 2025-05-13 | 118.65 | 118.90 | 115.25 | 117.05 | 0.0M |
| 2025-05-12 | 109.95 | 119.35 | 109.95 | 118.65 | 0.0M |
| 2025-05-09 | 102.10 | 108.80 | 102.10 | 108.05 | 0.0M |
| 2025-05-08 | 113.90 | 114.00 | 104.75 | 109.80 | 0.0M |
| 2025-05-07 | 106.60 | 114.30 | 106.00 | 112.80 | 0.0M |
| 2025-05-06 | 108.65 | 110.85 | 106.90 | 108.90 | 0.0M |
| 2025-05-05 | 112.50 | 112.50 | 107.05 | 109.15 | 0.0M |
| 2025-05-02 | 112.35 | 112.80 | 107.90 | 110.70 | 0.0M |
| 2025-04-30 | 110.05 | 114.20 | 106.55 | 113.20 | 0.0M |
| 2025-04-29 | 115.05 | 116.35 | 111.25 | 111.90 | 0.0M |
| 2025-04-28 | 116.65 | 116.65 | 113.50 | 114.15 | 0.0M |
| 2025-04-25 | 120.70 | 121.40 | 114.25 | 116.00 | 0.1M |
| 2025-04-24 | 124.35 | 128.25 | 120.65 | 121.80 | 0.1M |
| 2025-04-23 | 125.50 | 126.05 | 121.85 | 123.60 | 0.1M |
| 2025-04-22 | 123.40 | 127.65 | 122.50 | 124.05 | 0.0M |
| 2025-04-21 | 121.00 | 126.35 | 121.00 | 123.10 | 0.0M |
| 2025-04-17 | 121.00 | 125.95 | 119.20 | 123.65 | 0.0M |
| 2025-04-16 | 117.55 | 121.90 | 116.65 | 120.75 | 0.0M |
| 2025-04-15 | 112.00 | 119.90 | 110.70 | 117.55 | 0.0M |
| 2025-04-11 | 109.50 | 113.00 | 108.00 | 109.80 | 0.0M |
| 2025-04-09 | 108.05 | 109.50 | 103.05 | 104.40 | 0.0M |
| 2025-04-08 | 117.90 | 117.90 | 107.35 | 109.60 | 0.0M |
| 2025-04-07 | 110.25 | 115.75 | 104.35 | 108.45 | 0.0M |
| 2025-04-04 | 130.25 | 130.25 | 118.15 | 124.20 | 0.0M |
| 2025-04-03 | 128.65 | 132.90 | 126.30 | 131.35 | 0.0M |
| 2025-04-02 | 126.35 | 132.60 | 125.25 | 130.25 | 0.0M |
| 2025-04-01 | 124.45 | 127.75 | 123.75 | 127.15 | 0.0M |
| 2025-03-28 | 126.05 | 128.60 | 122.05 | 122.70 | 0.0M |
| 2025-03-27 | 125.55 | 127.30 | 123.00 | 124.85 | 0.0M |
| 2025-03-26 | 129.65 | 131.05 | 126.20 | 126.70 | 0.0M |
| 2025-03-25 | 134.40 | 134.50 | 129.00 | 129.20 | 0.0M |
| 2025-03-24 | 135.35 | 136.25 | 132.10 | 133.25 | 0.0M |
| 2025-03-21 | 129.25 | 135.10 | 129.00 | 134.15 | 0.0M |
| 2025-03-20 | 125.50 | 131.80 | 125.50 | 129.70 | 0.0M |
| 2025-03-19 | 120.55 | 127.00 | 120.45 | 125.55 | 0.0M |
| 2025-03-18 | 115.95 | 122.25 | 114.90 | 119.15 | 0.0M |
| 2025-03-17 | 120.05 | 120.65 | 113.65 | 114.55 | 0.0M |
| 2025-03-13 | 122.75 | 130.00 | 116.85 | 121.80 | 0.0M |
| 2025-03-12 | 121.95 | 123.80 | 118.65 | 122.10 | 0.0M |
| 2025-03-11 | 122.70 | 122.70 | 116.90 | 120.15 | 0.0M |
| 2025-03-10 | 133.50 | 133.50 | 123.50 | 124.70 | 0.0M |
| 2025-03-07 | 127.25 | 134.40 | 127.25 | 132.00 | 0.0M |
| 2025-03-06 | 130.95 | 130.95 | 126.70 | 128.15 | 0.0M |
| 2025-03-05 | 125.65 | 130.90 | 124.55 | 129.85 | 0.0M |
| 2025-03-04 | 123.70 | 127.80 | 121.40 | 125.20 | 0.0M |
| 2025-03-03 | 125.00 | 129.30 | 118.90 | 126.20 | 0.0M |
| 2025-02-28 | 127.35 | 128.90 | 123.00 | 127.85 | 0.0M |
| 2025-02-27 | 133.15 | 133.85 | 126.90 | 128.75 | 0.0M |
| 2025-02-25 | 135.00 | 136.05 | 131.65 | 134.55 | 0.0M |
| 2025-02-24 | 133.95 | 135.50 | 129.25 | 133.50 | 0.0M |
| 2025-02-21 | 136.25 | 138.65 | 132.80 | 134.90 | 0.0M |
| 2025-02-20 | 136.45 | 138.25 | 130.35 | 136.35 | 0.0M |
| 2025-02-19 | 116.50 | 135.90 | 116.50 | 133.75 | 0.0M |
| 2025-02-18 | 122.00 | 134.00 | 121.15 | 123.60 | 0.0M |
| 2025-02-17 | 130.85 | 137.00 | 124.70 | 134.15 | 0.0M |
| 2025-02-14 | 147.05 | 147.05 | 126.75 | 130.85 | 0.1M |
| 2025-02-13 | 155.50 | 157.50 | 147.05 | 147.80 | 0.0M |
| 2025-02-12 | 155.00 | 155.10 | 143.80 | 152.10 | 0.0M |
| 2025-02-11 | 158.85 | 158.85 | 146.50 | 149.85 | 0.0M |
| 2025-02-10 | 165.00 | 165.00 | 156.55 | 158.65 | 0.0M |
| 2025-02-07 | 169.40 | 169.90 | 162.55 | 165.70 | 0.0M |
| 2025-02-06 | 171.75 | 173.00 | 168.50 | 169.65 | 0.0M |
| 2025-02-05 | 169.90 | 174.80 | 168.35 | 170.15 | 0.0M |
| 2025-02-04 | 168.05 | 171.80 | 164.00 | 170.05 | 0.0M |
| 2025-02-03 | 164.95 | 168.00 | 161.50 | 163.95 | 0.0M |
| 2025-02-01 | 179.90 | 179.90 | 163.80 | 168.30 | 0.0M |
| 2025-01-31 | 161.80 | 170.95 | 160.50 | 170.15 | 0.0M |
| 2025-01-30 | 155.10 | 165.45 | 155.10 | 161.30 | 0.0M |
| 2025-01-29 | 159.50 | 167.15 | 159.50 | 162.60 | 0.0M |
| 2025-01-28 | 168.10 | 170.00 | 151.85 | 163.35 | 0.0M |
| 2025-01-27 | 170.20 | 172.65 | 163.50 | 166.10 | 0.0M |
| 2025-01-24 | 186.65 | 187.75 | 170.15 | 173.35 | 0.0M |
| 2025-01-23 | 183.05 | 192.00 | 183.05 | 187.35 | 0.0M |
| 2025-01-22 | 196.00 | 196.00 | 184.95 | 190.10 | 0.1M |
| 2025-01-21 | 204.70 | 207.10 | 192.85 | 195.20 | 0.1M |
| 2025-01-20 | 188.00 | 204.75 | 183.80 | 201.35 | 0.2M |
| 2025-01-17 | 192.40 | 193.40 | 185.70 | 187.70 | 0.0M |
| 2025-01-16 | 186.05 | 194.65 | 185.40 | 189.20 | 0.1M |
| 2025-01-15 | 178.05 | 190.00 | 178.05 | 188.55 | 0.1M |
| 2025-01-14 | 181.05 | 187.10 | 178.00 | 184.75 | 0.0M |
| 2025-01-13 | 175.55 | 185.55 | 174.95 | 180.30 | 0.1M |
| 2025-01-10 | 169.95 | 182.95 | 164.70 | 180.00 | 0.1M |
| 2025-01-09 | 173.70 | 173.70 | 165.05 | 168.95 | 0.0M |
| 2025-01-08 | 171.10 | 176.00 | 166.85 | 171.10 | 0.3M |
| 2025-01-07 | 162.15 | 174.95 | 161.00 | 171.80 | 0.0M |
| 2025-01-06 | 176.15 | 176.15 | 164.05 | 164.85 | 0.0M |
| 2025-01-03 | 170.25 | 177.75 | 170.25 | 172.70 | 0.0M |
| 2025-01-02 | 172.00 | 176.55 | 172.00 | 173.10 | 0.0M |
| 2025-01-01 | 172.00 | 175.95 | 170.50 | 175.00 | 0.0M |