174.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 179.00 | 179.00 | 177.00 | 179.00 | 11,411.6K |
| 09:05 | 179.00 | 179.00 | 175.00 | 177.00 | 15,421.0K |
| 09:10 | 176.00 | 177.00 | 173.00 | 173.00 | 14,306.2K |
| 09:15 | 173.00 | 175.00 | 173.00 | 174.00 | 11,629.8K |
| 09:20 | 174.00 | 178.00 | 173.00 | 178.00 | 9,065.6K |
| 09:25 | 178.00 | 178.00 | 174.00 | 174.00 | 12,635.3K |
| 09:30 | 174.00 | 177.00 | 174.00 | 176.00 | 6,117.7K |
| 09:35 | 176.00 | 177.00 | 175.00 | 176.00 | 3,640.8K |
| 09:40 | 176.00 | 177.00 | 175.00 | 175.00 | 4,240.5K |
| 09:45 | 175.00 | 176.00 | 175.00 | 175.00 | 3,040.0K |
| 09:50 | 175.00 | 176.00 | 175.00 | 176.00 | 6,958.3K |
| 09:55 | 176.00 | 176.00 | 174.00 | 175.00 | 5,300.7K |
| 10:00 | 174.00 | 176.00 | 174.00 | 175.00 | 2,390.4K |
| 10:05 | 176.00 | 177.00 | 175.00 | 177.00 | 3,072.5K |
| 10:10 | 177.00 | 179.00 | 177.00 | 178.00 | 22,592.2K |
| 10:15 | 178.00 | 178.00 | 176.00 | 177.00 | 4,055.0K |
| 10:20 | 176.00 | 177.00 | 176.00 | 176.00 | 1,720.4K |
| 10:25 | 176.00 | 177.00 | 176.00 | 176.00 | 967.7K |
| 10:30 | 176.00 | 178.00 | 176.00 | 178.00 | 1,509.5K |
| 10:35 | 178.00 | 179.00 | 177.00 | 178.00 | 5,254.0K |
| 10:40 | 178.00 | 179.00 | 177.00 | 177.00 | 10,636.4K |
| 10:45 | 177.00 | 181.00 | 177.00 | 181.00 | 17,177.6K |
| 10:50 | 180.00 | 182.00 | 178.00 | 178.00 | 23,502.4K |
| 10:55 | 178.00 | 180.00 | 178.00 | 178.00 | 6,970.0K |
| 11:00 | 178.00 | 179.00 | 178.00 | 179.00 | 591.0K |
| 11:05 | 179.00 | 179.00 | 178.00 | 179.00 | 1,210.5K |
| 11:10 | 179.00 | 179.00 | 178.00 | 178.00 | 3,051.4K |
| 11:15 | 179.00 | 181.00 | 179.00 | 181.00 | 25,954.3K |
| 11:20 | 180.00 | 181.00 | 178.00 | 179.00 | 7,603.4K |
| 11:25 | 179.00 | 180.00 | 178.00 | 179.00 | 3,411.3K |
| 11:30 | 179.00 | 180.00 | 179.00 | 180.00 | 1,182.3K |
| 11:35 | 180.00 | 182.00 | 180.00 | 181.00 | 12,126.2K |
| 11:40 | 180.00 | 181.00 | 180.00 | 181.00 | 6,107.1K |
| 11:45 | 181.00 | 182.00 | 180.00 | 180.00 | 10,175.3K |
| 11:50 | 180.00 | 181.00 | 179.00 | 180.00 | 9,008.0K |
| 11:55 | 180.00 | 181.00 | 179.00 | 180.00 | 5,350.9K |
| 13:30 | 180.00 | 182.00 | 180.00 | 180.00 | 8,155.4K |
| 13:35 | 180.00 | 181.00 | 179.00 | 180.00 | 4,004.2K |
| 13:40 | 180.00 | 181.00 | 179.00 | 179.00 | 3,967.8K |
| 13:45 | 180.00 | 180.00 | 179.00 | 180.00 | 2,474.3K |
| 13:50 | 179.00 | 180.00 | 178.00 | 178.00 | 4,128.0K |
| 13:55 | 178.00 | 179.00 | 178.00 | 178.00 | 1,260.9K |
| 14:00 | 178.00 | 180.00 | 178.00 | 179.00 | 3,273.5K |
| 14:05 | 179.00 | 180.00 | 178.00 | 178.00 | 3,348.9K |
| 14:10 | 179.00 | 180.00 | 178.00 | 179.00 | 1,740.2K |
| 14:15 | 179.00 | 180.00 | 179.00 | 179.00 | 1,179.4K |
| 14:20 | 179.00 | 181.00 | 179.00 | 180.00 | 6,909.1K |
| 14:25 | 180.00 | 182.00 | 180.00 | 181.00 | 7,704.5K |
| 14:30 | 181.00 | 184.00 | 180.00 | 181.00 | 49,531.5K |
| 14:35 | 181.00 | 181.00 | 180.00 | 181.00 | 5,334.8K |
| 14:40 | 182.00 | 182.00 | 180.00 | 182.00 | 4,853.8K |
| 14:45 | 182.00 | 182.00 | 179.00 | 180.00 | 14,939.2K |
| 14:50 | 179.00 | 181.00 | 179.00 | 180.00 | 2,614.0K |
| 14:55 | 180.00 | 181.00 | 180.00 | 180.00 | 1,291.2K |
| 15:00 | 179.00 | 180.00 | 179.00 | 179.00 | 3,091.3K |
| 15:05 | 179.00 | 180.00 | 179.00 | 179.00 | 3,681.1K |
| 15:10 | 179.00 | 180.00 | 178.00 | 179.00 | 10,538.4K |
| 15:15 | 179.00 | 180.00 | 178.00 | 179.00 | 3,428.8K |
| 15:20 | 180.00 | 180.00 | 179.00 | 179.00 | 1,139.1K |
| 15:25 | 179.00 | 180.00 | 178.00 | 179.00 | 3,343.4K |
| 15:30 | 179.00 | 179.00 | 177.00 | 178.00 | 7,564.0K |
| 15:35 | 178.00 | 178.00 | 176.00 | 177.00 | 15,164.4K |
| 15:40 | 176.00 | 178.00 | 176.00 | 178.00 | 2,639.1K |
| 15:45 | 177.00 | 179.00 | 177.00 | 178.00 | 6,062.7K |
| 16:00 | 177.00 | 177.00 | 177.00 | 177.00 | 6,592.2K |
| 16:05 | 177.00 | 177.00 | 177.00 | 177.00 | 850.6K |
| 16:10 | 177.00 | 177.00 | 177.00 | 177.00 | 230.2K |
| 16:35 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 170.00 | 174.00 | 169.00 | 174.00 | 120.4M |
| 2025-09-30 | 168.00 | 181.00 | 166.00 | 169.00 | 380.5M |
| 2025-09-29 | 169.00 | 172.00 | 164.00 | 168.00 | 151.3M |
| 2025-09-26 | 170.00 | 173.00 | 166.00 | 168.00 | 141.9M |
| 2025-09-25 | 175.00 | 180.00 | 170.00 | 170.00 | 237.5M |
| 2025-09-24 | 178.00 | 180.00 | 170.00 | 171.00 | 255.6M |
| 2025-09-23 | 180.00 | 184.00 | 173.00 | 177.00 | 480.4M |
| 2025-09-22 | 171.00 | 185.00 | 169.00 | 177.00 | 694.1M |
| 2025-09-19 | 172.00 | 182.00 | 166.00 | 169.00 | 670.9M |
| 2025-09-18 | 159.00 | 202.00 | 154.00 | 184.00 | 2,342.7M |
| 2025-09-17 | 158.00 | 165.00 | 158.00 | 158.00 | 87.4M |
| 2025-09-16 | 168.00 | 168.00 | 159.00 | 160.00 | 145.5M |
| 2025-09-15 | 169.00 | 173.00 | 165.00 | 167.00 | 147.3M |
| 2025-09-12 | 162.00 | 173.00 | 159.00 | 168.00 | 300.6M |
| 2025-09-11 | 164.00 | 167.00 | 158.00 | 160.00 | 121.2M |
| 2025-09-10 | 170.00 | 176.00 | 163.00 | 164.00 | 233.2M |
| 2025-09-09 | 160.00 | 171.00 | 154.00 | 163.00 | 243.5M |
| 2025-09-08 | 177.00 | 178.00 | 160.00 | 160.00 | 263.8M |
| 2025-09-04 | 186.00 | 187.00 | 174.00 | 177.00 | 226.0M |
| 2025-09-03 | 193.00 | 193.00 | 181.00 | 184.00 | 217.8M |
| 2025-09-02 | 183.00 | 196.00 | 180.00 | 189.00 | 502.8M |
| 2025-09-01 | 166.00 | 189.00 | 165.00 | 180.00 | 341.4M |
| 2025-08-29 | 175.00 | 212.00 | 165.00 | 185.00 | 1,248.5M |
| 2025-08-28 | 183.00 | 183.00 | 179.00 | 179.00 | 43.0M |
| 2025-08-27 | 175.00 | 185.00 | 175.00 | 185.00 | 64.0M |
| 2025-08-26 | 169.00 | 175.00 | 169.00 | 175.00 | 68.8M |
| 2025-08-25 | 169.00 | 169.00 | 169.00 | 169.00 | 44.4M |
| 2025-08-22 | 160.00 | 160.00 | 154.00 | 154.00 | 166.5M |
| 2025-08-21 | 178.00 | 178.00 | 171.00 | 171.00 | 85.2M |
| 2025-08-20 | 174.00 | 199.00 | 174.00 | 189.00 | 196.6M |
| 2025-08-06 | 170.00 | 210.00 | 164.00 | 192.00 | 2,597.8M |
| 2025-08-05 | 191.00 | 202.00 | 152.00 | 163.00 | 1,847.7M |
| 2025-08-01 | 133.00 | 176.00 | 132.00 | 176.00 | 1,716.3M |
| 2025-07-31 | 130.00 | 138.00 | 127.00 | 131.00 | 554.1M |
| 2025-07-30 | 137.00 | 143.00 | 126.00 | 130.00 | 658.3M |
| 2025-07-29 | 139.00 | 143.00 | 133.00 | 135.00 | 575.9M |
| 2025-07-28 | 121.00 | 146.00 | 119.00 | 137.00 | 1,533.9M |
| 2025-07-25 | 125.00 | 141.00 | 115.00 | 126.00 | 1,703.2M |
| 2025-07-24 | 112.00 | 123.00 | 109.00 | 122.00 | 1,144.7M |
| 2025-07-23 | 103.00 | 111.00 | 99.00 | 107.00 | 466.2M |
| 2025-07-22 | 105.00 | 109.00 | 97.00 | 102.00 | 524.7M |
| 2025-07-21 | 90.00 | 110.00 | 88.00 | 105.00 | 1,318.2M |
| 2025-07-18 | 84.00 | 86.00 | 82.00 | 85.00 | 133.7M |
| 2025-07-17 | 87.00 | 89.00 | 82.00 | 84.00 | 160.2M |
| 2025-07-16 | 81.00 | 92.00 | 73.00 | 87.00 | 525.3M |
| 2025-07-15 | 90.00 | 90.00 | 78.00 | 82.00 | 192.0M |
| 2025-07-14 | 102.00 | 102.00 | 87.00 | 91.00 | 316.7M |
| 2025-07-11 | 108.00 | 108.00 | 102.00 | 102.00 | 64.6M |
| 2025-07-10 | 114.00 | 114.00 | 101.00 | 108.00 | 97.8M |
| 2025-07-09 | 102.00 | 118.00 | 96.00 | 114.00 | 336.3M |
| 2025-07-08 | 97.76 | 100.99 | 93.72 | 95.33 | 218.4M |
| 2025-07-07 | 92.91 | 100.18 | 92.10 | 97.76 | 309.9M |
| 2025-07-04 | 95.33 | 96.95 | 89.68 | 92.10 | 171.3M |
| 2025-07-03 | 101.80 | 108.26 | 94.53 | 95.33 | 510.1M |
| 2025-07-02 | 84.83 | 107.45 | 81.60 | 99.37 | 1,405.7M |
| 2025-07-01 | 83.00 | 110.00 | 83.00 | 110.00 | 706.4M |
| 2025-06-30 | 80.00 | 84.00 | 80.00 | 82.00 | 16.3M |
| 2025-06-26 | 81.00 | 82.00 | 80.00 | 80.00 | 8.3M |
| 2025-06-25 | 81.00 | 84.00 | 79.00 | 81.00 | 20.7M |
| 2025-06-24 | 81.00 | 83.00 | 80.00 | 81.00 | 3.7M |
| 2025-06-23 | 79.00 | 82.00 | 78.00 | 81.00 | 21.8M |
| 2025-06-20 | 85.00 | 87.00 | 82.00 | 83.00 | 13.6M |
| 2025-06-19 | 87.00 | 89.00 | 83.00 | 85.00 | 23.0M |
| 2025-06-18 | 87.00 | 89.00 | 86.00 | 87.00 | 8.3M |
| 2025-06-17 | 89.00 | 90.00 | 85.00 | 87.00 | 16.9M |
| 2025-06-16 | 91.00 | 91.00 | 87.00 | 89.00 | 16.1M |
| 2025-06-13 | 94.00 | 95.00 | 90.00 | 91.00 | 28.3M |
| 2025-06-12 | 93.00 | 95.00 | 88.00 | 94.00 | 74.7M |
| 2025-06-11 | 85.00 | 93.00 | 83.00 | 92.00 | 60.2M |
| 2025-06-10 | 83.00 | 85.00 | 82.00 | 83.00 | 14.3M |
| 2025-06-05 | 86.00 | 86.00 | 82.00 | 83.00 | 10.3M |
| 2025-06-04 | 83.00 | 90.00 | 83.00 | 85.00 | 26.1M |
| 2025-06-03 | 83.00 | 85.00 | 80.00 | 85.00 | 28.2M |
| 2025-06-02 | 88.00 | 90.00 | 81.00 | 83.00 | 37.4M |
| 2025-05-28 | 90.00 | 90.00 | 88.00 | 88.00 | 7.6M |
| 2025-05-27 | 91.00 | 93.00 | 88.00 | 89.00 | 24.7M |
| 2025-05-26 | 93.00 | 93.00 | 91.00 | 91.00 | 12.7M |
| 2025-05-23 | 95.00 | 95.00 | 91.00 | 91.00 | 14.4M |
| 2025-05-22 | 90.00 | 98.00 | 89.00 | 95.00 | 58.3M |
| 2025-05-21 | 91.00 | 93.00 | 89.00 | 90.00 | 18.2M |
| 2025-05-20 | 97.00 | 97.00 | 90.00 | 91.00 | 65.5M |
| 2025-05-19 | 98.00 | 99.00 | 96.00 | 96.00 | 24.0M |
| 2025-05-16 | 101.00 | 102.00 | 96.00 | 98.00 | 38.7M |
| 2025-05-15 | 100.00 | 103.00 | 98.00 | 100.00 | 54.8M |
| 2025-05-14 | 101.00 | 103.00 | 97.00 | 99.00 | 33.5M |
| 2025-05-09 | 102.00 | 104.00 | 100.00 | 100.00 | 16.2M |
| 2025-05-08 | 104.00 | 105.00 | 100.00 | 100.00 | 35.1M |
| 2025-05-07 | 109.00 | 109.00 | 101.00 | 104.00 | 52.2M |
| 2025-05-06 | 108.00 | 110.00 | 106.00 | 107.00 | 27.4M |
| 2025-05-05 | 105.00 | 115.00 | 105.00 | 108.00 | 117.9M |
| 2025-05-02 | 105.00 | 110.00 | 103.00 | 103.00 | 27.7M |
| 2025-04-30 | 107.00 | 109.00 | 103.00 | 105.00 | 32.4M |
| 2025-04-29 | 110.00 | 112.00 | 105.00 | 107.00 | 80.6M |
| 2025-04-28 | 102.00 | 109.00 | 99.00 | 108.00 | 67.1M |
| 2025-04-25 | 100.00 | 107.00 | 99.00 | 101.00 | 45.7M |
| 2025-04-24 | 104.00 | 104.00 | 100.00 | 100.00 | 24.8M |
| 2025-04-23 | 99.00 | 112.00 | 98.00 | 103.00 | 206.2M |
| 2025-04-22 | 99.00 | 99.00 | 95.00 | 98.00 | 24.8M |
| 2025-04-21 | 103.00 | 104.00 | 96.00 | 98.00 | 50.2M |
| 2025-04-17 | 108.00 | 108.00 | 99.00 | 102.00 | 85.7M |
| 2025-04-16 | 111.00 | 114.00 | 104.00 | 107.00 | 51.9M |
| 2025-04-15 | 112.00 | 119.00 | 109.00 | 112.00 | 95.1M |
| 2025-04-14 | 107.00 | 118.00 | 102.00 | 112.00 | 154.0M |
| 2025-04-11 | 114.00 | 114.00 | 104.00 | 106.00 | 102.7M |
| 2025-04-10 | 100.00 | 120.00 | 93.00 | 113.00 | 232.1M |
| 2025-04-09 | 100.00 | 107.00 | 92.00 | 92.00 | 135.0M |
| 2025-04-08 | 108.00 | 118.00 | 108.00 | 108.00 | 51.8M |
| 2025-03-27 | 130.00 | 136.00 | 126.00 | 126.00 | 73.6M |
| 2025-03-26 | 142.00 | 150.00 | 129.00 | 129.00 | 172.8M |
| 2025-03-25 | 135.00 | 147.00 | 134.00 | 141.00 | 231.7M |
| 2025-03-24 | 148.00 | 159.00 | 118.00 | 133.00 | 323.7M |
| 2025-03-21 | 174.00 | 179.00 | 148.00 | 148.00 | 810.6M |
| 2025-03-20 | 121.00 | 162.00 | 121.00 | 162.00 | 812.5M |
| 2025-03-19 | 124.00 | 127.00 | 108.00 | 120.00 | 191.8M |
| 2025-03-18 | 132.00 | 137.00 | 86.00 | 118.00 | 255.5M |
| 2025-03-17 | 135.00 | 147.00 | 125.00 | 131.00 | 173.3M |
| 2025-03-14 | 142.00 | 163.00 | 125.00 | 129.00 | 262.9M |
| 2025-03-13 | 170.00 | 187.00 | 127.00 | 151.00 | 1,098.0M |
| 2025-03-12 | 266.00 | 290.00 | 191.00 | 191.00 | 310.8M |
| 2025-03-11 | 202.00 | 254.00 | 195.00 | 254.00 | 546.7M |
| 2025-03-10 | 145.00 | 189.00 | 145.00 | 189.00 | 279.3M |
| 2025-03-07 | 140.00 | 140.00 | 140.00 | 140.00 | 25.4M |
| 2025-03-06 | 128.00 | 128.00 | 128.00 | 128.00 | 42.0M |
| 2025-03-05 | 117.00 | 117.00 | 117.00 | 117.00 | 1.7M |
| 2025-03-04 | 130.00 | 130.00 | 130.00 | 130.00 | 4.3M |
| 2025-03-03 | 150.00 | 150.00 | 144.00 | 144.00 | 15.3M |
| 2025-02-28 | 160.00 | 160.00 | 160.00 | 160.00 | 70.6M |
| 2025-02-27 | 147.00 | 147.00 | 147.00 | 147.00 | 13.3M |
| 2025-02-12 | 134.00 | 134.00 | 134.00 | 134.00 | 8.0M |
| 2025-02-11 | 122.00 | 122.00 | 106.00 | 122.00 | 57.4M |
| 2025-02-07 | 115.00 | 115.00 | 115.00 | 115.00 | 17.4M |
| 2025-02-06 | 105.00 | 105.00 | 105.00 | 105.00 | 14.2M |
| 2025-02-05 | 96.00 | 96.00 | 96.00 | 96.00 | 13.5M |
| 2025-02-04 | 88.00 | 88.00 | 88.00 | 88.00 | 16.8M |
| 2025-02-03 | 80.00 | 80.00 | 80.00 | 80.00 | 41.5M |
| 2025-01-31 | 78.00 | 78.00 | 73.00 | 73.00 | 27.1M |
| 2025-01-30 | 81.00 | 81.00 | 79.00 | 79.00 | 45.6M |
| 2025-01-24 | 86.00 | 86.00 | 85.00 | 85.00 | 52.7M |
| 2025-01-23 | 79.00 | 79.00 | 79.00 | 79.00 | 52.1M |
| 2025-01-22 | 71.00 | 72.00 | 71.00 | 72.00 | 5.9M |
| 2025-01-21 | 68.00 | 70.00 | 68.00 | 70.00 | 26.0M |
| 2025-01-20 | 68.00 | 68.00 | 67.00 | 67.00 | 17.0M |
| 2025-01-17 | 66.00 | 66.00 | 65.00 | 65.00 | 3.4M |
| 2025-01-16 | 62.00 | 63.00 | 62.00 | 63.00 | 4.1M |
| 2025-01-15 | 67.00 | 67.00 | 64.00 | 64.00 | 9.9M |
| 2025-01-14 | 73.00 | 73.00 | 70.00 | 70.00 | 6.2M |
| 2025-01-13 | 63.00 | 69.00 | 63.00 | 68.00 | 19.1M |
| 2025-01-10 | 70.00 | 70.00 | 70.00 | 70.00 | 70.5M |
| 2025-01-09 | 64.00 | 64.00 | 64.00 | 64.00 | 24.8M |
| 2025-01-08 | 59.00 | 59.00 | 59.00 | 59.00 | 16.2M |
| 2025-01-07 | 54.00 | 54.00 | 54.00 | 54.00 | 7.1M |
| 2025-01-06 | 54.00 | 55.00 | 53.00 | 53.00 | 5.9M |
| 2025-01-03 | 58.00 | 58.00 | 54.00 | 54.00 | 5.2M |
| 2025-01-02 | 62.00 | 62.00 | 59.00 | 59.00 | 3.9M |