144.90
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 144.43 | 144.43 | 144.16 | 144.29 | 40,094.0K |
| 10:00 | 143.86 | 144.51 | 143.70 | 144.21 | 31,667.6K |
| 10:05 | 144.20 | 144.80 | 143.79 | 144.45 | 58,160.9K |
| 10:10 | 144.55 | 144.84 | 144.34 | 144.44 | 26,815.9K |
| 10:15 | 144.45 | 145.05 | 144.45 | 145.03 | 20,276.2K |
| 10:20 | 145.03 | 145.11 | 144.69 | 145.02 | 19,214.9K |
| 10:25 | 145.02 | 145.04 | 144.50 | 144.51 | 11,916.9K |
| 10:30 | 144.52 | 145.25 | 144.52 | 145.17 | 19,106.5K |
| 10:35 | 144.99 | 145.29 | 144.85 | 144.91 | 6,963.1K |
| 10:40 | 144.85 | 145.25 | 144.65 | 144.66 | 3,272.6K |
| 10:45 | 144.55 | 145.16 | 144.55 | 144.80 | 11,468.8K |
| 10:50 | 144.79 | 145.21 | 144.55 | 145.06 | 9,543.6K |
| 10:55 | 145.07 | 145.18 | 144.71 | 145.14 | 2,399.1K |
| 11:00 | 144.80 | 145.16 | 144.60 | 145.07 | 4,912.8K |
| 11:05 | 145.12 | 145.31 | 144.61 | 144.93 | 3,837.8K |
| 11:10 | 145.09 | 145.31 | 144.73 | 145.19 | 3,348.8K |
| 11:15 | 144.89 | 145.30 | 144.77 | 145.14 | 5,974.2K |
| 11:20 | 145.13 | 145.27 | 144.80 | 145.23 | 5,324.9K |
| 11:25 | 145.06 | 145.29 | 144.57 | 145.15 | 867.4K |
| 11:30 | 145.13 | 145.27 | 144.64 | 145.21 | 6,374.5K |
| 11:35 | 145.17 | 145.39 | 144.75 | 145.38 | 9,129.7K |
| 11:40 | 145.38 | 145.41 | 144.79 | 145.36 | 3,797.6K |
| 11:45 | 145.33 | 145.47 | 144.87 | 144.87 | 3,197.7K |
| 11:50 | 145.16 | 145.35 | 144.91 | 145.05 | 3,145.8K |
| 11:55 | 145.05 | 145.38 | 144.85 | 145.20 | 1,832.5K |
| 12:00 | 145.38 | 145.44 | 144.82 | 145.00 | 3,967.7K |
| 12:05 | 145.14 | 145.42 | 144.77 | 144.77 | 6,155.7K |
| 12:10 | 144.87 | 145.40 | 144.87 | 145.17 | 2,734.5K |
| 12:15 | 145.02 | 145.47 | 144.98 | 145.31 | 4,431.0K |
| 12:20 | 144.97 | 145.44 | 144.97 | 145.31 | 2,658.5K |
| 12:25 | 144.97 | 145.47 | 144.90 | 145.37 | 7,676.6K |
| 12:30 | 145.13 | 145.13 | 145.13 | 145.13 | 727.6K |
| 13:55 | 145.33 | 145.50 | 145.02 | 145.12 | 12,004.4K |
| 14:00 | 145.12 | 145.75 | 145.12 | 145.14 | 4,702.8K |
| 14:05 | 145.18 | 145.79 | 145.17 | 145.79 | 7,418.7K |
| 14:10 | 145.18 | 145.83 | 145.18 | 145.62 | 4,445.5K |
| 14:15 | 145.70 | 145.77 | 145.36 | 145.76 | 10,323.3K |
| 14:20 | 145.58 | 145.90 | 145.26 | 145.59 | 10,052.3K |
| 14:25 | 145.69 | 145.89 | 145.24 | 145.24 | 10,563.8K |
| 14:30 | 145.54 | 145.87 | 145.27 | 145.66 | 2,862.8K |
| 14:35 | 145.84 | 145.84 | 145.25 | 145.63 | 2,098.8K |
| 14:40 | 145.43 | 145.89 | 145.20 | 145.20 | 5,068.7K |
| 14:45 | 145.55 | 145.80 | 145.17 | 145.35 | 3,732.1K |
| 14:50 | 145.67 | 145.78 | 145.08 | 145.45 | 5,893.8K |
| 14:55 | 145.68 | 145.72 | 145.15 | 145.62 | 3,507.8K |
| 15:00 | 145.55 | 145.72 | 145.14 | 145.54 | 4,329.1K |
| 15:05 | 145.44 | 145.69 | 145.05 | 145.41 | 2,047.6K |
| 15:10 | 145.03 | 145.67 | 145.02 | 145.64 | 3,881.2K |
| 15:15 | 145.55 | 145.69 | 145.12 | 145.25 | 3,974.6K |
| 15:20 | 145.52 | 145.69 | 145.06 | 145.32 | 1,431.8K |
| 15:25 | 145.68 | 145.76 | 145.17 | 145.62 | 3,714.6K |
| 15:30 | 145.10 | 145.67 | 145.01 | 145.51 | 4,405.7K |
| 15:35 | 145.52 | 145.66 | 145.09 | 145.36 | 2,335.5K |
| 15:40 | 145.13 | 145.69 | 145.13 | 145.29 | 2,261.7K |
| 15:45 | 145.63 | 145.65 | 144.97 | 145.49 | 11,280.0K |
| 15:50 | 145.32 | 145.53 | 144.98 | 145.00 | 1,514.8K |
| 15:55 | 145.52 | 145.62 | 144.97 | 145.30 | 28,551.5K |
| 16:00 | 144.77 | 145.37 | 144.76 | 145.03 | 22,111.5K |
| 16:05 | 145.30 | 145.33 | 144.76 | 145.16 | 10,700.1K |
| 16:10 | 145.05 | 145.40 | 144.82 | 145.40 | 3,480.9K |
| 16:15 | 145.40 | 145.56 | 144.88 | 145.52 | 4,400.2K |
| 16:20 | 145.22 | 145.62 | 145.08 | 145.43 | 6,136.0K |
| 16:25 | 145.44 | 145.60 | 145.02 | 145.60 | 15,056.9K |
| 16:30 | 145.59 | 145.59 | 145.59 | 145.59 | 65.5K |
| 16:35 | 144.90 | 144.90 | 144.90 | 144.90 | 51,861.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 144.55 | 145.96 | 143.69 | 144.90 | 607.2M |
| 2025-09-25 | 143.21 | 145.10 | 143.14 | 144.85 | 650.8M |
| 2025-09-24 | 142.88 | 143.62 | 141.47 | 142.53 | 530.9M |
| 2025-09-23 | 144.91 | 145.28 | 142.24 | 142.61 | 912.5M |
| 2025-09-22 | 146.25 | 146.80 | 144.84 | 144.86 | 957.9M |
| 2025-09-19 | 146.30 | 146.90 | 145.24 | 146.32 | 1,302.1M |
| 2025-09-18 | 147.55 | 147.72 | 145.11 | 145.68 | 1,224.0M |
| 2025-09-17 | 147.19 | 148.09 | 146.57 | 146.83 | 1,572.3M |
| 2025-09-16 | 146.62 | 147.34 | 145.86 | 146.90 | 697.5M |
| 2025-09-15 | 146.93 | 146.93 | 145.60 | 146.17 | 707.6M |
| 2025-09-12 | 146.62 | 147.28 | 145.82 | 146.59 | 511.0M |
| 2025-09-11 | 145.54 | 147.19 | 145.24 | 146.38 | 858.8M |
| 2025-09-10 | 145.13 | 145.58 | 144.39 | 145.05 | 825.6M |
| 2025-09-09 | 142.87 | 145.02 | 142.86 | 144.87 | 865.9M |
| 2025-09-08 | 144.60 | 144.97 | 142.44 | 142.65 | 803.8M |
| 2025-09-05 | 143.73 | 145.16 | 143.04 | 143.90 | 1,601.3M |
| 2025-09-04 | 144.48 | 145.26 | 142.80 | 143.45 | 831.9M |
| 2025-09-03 | 143.62 | 144.71 | 143.16 | 144.47 | 887.3M |
| 2025-09-02 | 142.58 | 143.67 | 141.67 | 143.20 | 672.7M |
| 2025-09-01 | 141.40 | 142.48 | 140.17 | 142.45 | 436.4M |
| 2025-08-29 | 142.73 | 143.80 | 141.28 | 141.73 | 641.2M |
| 2025-08-28 | 142.14 | 143.94 | 141.85 | 143.23 | 421.7M |
| 2025-08-27 | 143.36 | 143.59 | 141.91 | 141.92 | 418.8M |
| 2025-08-26 | 143.66 | 144.82 | 142.82 | 143.33 | 828.9M |
| 2025-08-25 | 143.69 | 145.23 | 143.58 | 144.50 | 494.8M |
| 2025-08-22 | 142.31 | 143.30 | 141.70 | 142.57 | 429.6M |
| 2025-08-21 | 142.48 | 142.96 | 140.95 | 141.95 | 732.3M |
| 2025-08-20 | 140.21 | 142.49 | 139.77 | 142.22 | 416.1M |
| 2025-08-19 | 140.81 | 141.90 | 140.07 | 140.07 | 368.1M |
| 2025-08-18 | 143.12 | 143.14 | 140.99 | 141.62 | 390.1M |
| 2025-08-15 | 143.67 | 144.39 | 142.20 | 142.95 | 449.9M |
| 2025-08-14 | 144.82 | 145.54 | 143.13 | 143.46 | 655.1M |
| 2025-08-13 | 145.97 | 146.24 | 143.79 | 145.00 | 709.1M |
| 2025-08-08 | 144.41 | 145.17 | 143.38 | 144.35 | 492.1M |
| 2025-08-07 | 145.70 | 147.75 | 145.01 | 145.64 | 863.6M |
| 2025-08-06 | 143.99 | 145.66 | 143.49 | 144.70 | 562.0M |
| 2025-08-05 | 143.66 | 144.89 | 142.77 | 144.02 | 450.8M |
| 2025-08-04 | 142.67 | 143.73 | 141.56 | 142.84 | 437.6M |
| 2025-08-01 | 147.20 | 147.74 | 142.24 | 142.54 | 616.4M |
| 2025-07-31 | 146.71 | 147.88 | 145.03 | 146.88 | 628.9M |
| 2025-07-30 | 145.89 | 147.68 | 145.75 | 147.11 | 832.7M |
| 2025-07-29 | 143.31 | 145.67 | 142.46 | 145.31 | 631.1M |
| 2025-07-25 | 139.82 | 141.82 | 139.82 | 141.33 | 349.9M |
| 2025-07-24 | 140.61 | 142.65 | 139.52 | 140.94 | 556.4M |
| 2025-07-23 | 139.25 | 141.63 | 139.18 | 140.99 | 593.0M |
| 2025-07-22 | 140.30 | 140.59 | 137.78 | 138.10 | 619.4M |
| 2025-07-21 | 140.32 | 141.00 | 139.45 | 140.14 | 469.8M |
| 2025-07-18 | 137.88 | 140.34 | 137.60 | 139.71 | 724.3M |
| 2025-07-17 | 134.72 | 138.28 | 134.43 | 137.82 | 765.9M |
| 2025-07-16 | 134.59 | 135.59 | 133.50 | 133.90 | 563.9M |
| 2025-07-15 | 132.34 | 134.93 | 132.15 | 134.52 | 354.4M |
| 2025-07-14 | 130.30 | 133.09 | 129.85 | 133.09 | 519.2M |
| 2025-07-11 | 129.05 | 131.07 | 128.93 | 129.82 | 272.4M |
| 2025-07-09 | 128.85 | 129.66 | 128.22 | 128.43 | 167.4M |
| 2025-07-08 | 128.42 | 129.78 | 128.22 | 128.97 | 177.6M |
| 2025-07-07 | 128.94 | 129.54 | 127.74 | 129.11 | 181.4M |
| 2025-07-04 | 130.68 | 131.54 | 129.51 | 129.85 | 213.5M |
| 2025-07-03 | 130.17 | 131.31 | 129.61 | 130.61 | 269.5M |
| 2025-07-02 | 129.57 | 130.49 | 128.89 | 130.49 | 289.4M |
| 2025-07-01 | 128.34 | 130.12 | 127.16 | 129.94 | 408.2M |
| 2025-06-30 | 127.88 | 128.91 | 127.48 | 127.49 | 342.8M |
| 2025-06-27 | 130.88 | 131.26 | 127.09 | 127.31 | 528.3M |
| 2025-06-26 | 129.72 | 131.89 | 129.70 | 131.43 | 471.1M |
| 2025-06-25 | 129.94 | 130.96 | 128.80 | 130.37 | 438.9M |
| 2025-06-24 | 127.05 | 130.69 | 126.40 | 130.69 | 603.6M |
| 2025-06-23 | 126.50 | 128.00 | 125.92 | 126.37 | 579.9M |
| 2025-06-20 | 127.54 | 128.85 | 126.52 | 126.71 | 726.6M |
| 2025-06-19 | 128.29 | 129.46 | 126.32 | 127.25 | 482.3M |
| 2025-06-18 | 133.76 | 134.20 | 129.59 | 129.59 | 574.8M |
| 2025-06-17 | 133.95 | 134.31 | 132.16 | 132.64 | 279.8M |
| 2025-06-16 | 134.79 | 135.31 | 132.37 | 134.16 | 521.6M |
| 2025-06-13 | 134.19 | 135.37 | 133.25 | 134.13 | 549.7M |
| 2025-06-12 | 132.91 | 134.41 | 132.10 | 132.70 | 361.5M |
| 2025-06-11 | 132.27 | 133.08 | 131.86 | 132.15 | 310.5M |
| 2025-06-10 | 131.73 | 132.75 | 130.86 | 132.20 | 378.2M |
| 2025-06-09 | 133.25 | 133.50 | 131.37 | 132.02 | 380.0M |
| 2025-06-06 | 132.42 | 133.06 | 131.20 | 132.57 | 486.8M |
| 2025-06-05 | 131.23 | 132.76 | 131.15 | 132.47 | 413.4M |
| 2025-06-04 | 132.93 | 133.02 | 130.07 | 131.07 | 499.3M |
| 2025-05-30 | 133.68 | 134.57 | 132.32 | 132.32 | 741.2M |
| 2025-05-29 | 135.84 | 136.26 | 134.56 | 134.69 | 636.8M |
| 2025-05-28 | 135.18 | 136.11 | 134.03 | 134.13 | 692.1M |
| 2025-05-27 | 135.99 | 136.48 | 134.35 | 134.75 | 562.5M |
| 2025-05-26 | 137.21 | 137.74 | 135.46 | 136.07 | 568.2M |
| 2025-05-23 | 136.58 | 137.94 | 135.94 | 137.28 | 412.4M |
| 2025-05-22 | 136.22 | 137.14 | 135.23 | 135.73 | 558.6M |
| 2025-05-21 | 138.13 | 139.18 | 136.68 | 137.13 | 716.4M |
| 2025-05-20 | 138.46 | 138.71 | 136.94 | 137.28 | 699.6M |
| 2025-05-19 | 137.95 | 138.96 | 136.97 | 137.95 | 906.4M |
| 2025-05-16 | 138.51 | 139.16 | 137.25 | 138.37 | 560.1M |
| 2025-05-15 | 140.07 | 140.39 | 137.57 | 137.59 | 631.3M |
| 2025-05-14 | 141.06 | 141.37 | 139.66 | 140.25 | 405.9M |
| 2025-05-13 | 142.73 | 143.42 | 140.51 | 140.72 | 677.1M |
| 2025-05-09 | 140.49 | 141.65 | 138.20 | 141.47 | 847.8M |
| 2025-05-08 | 140.41 | 141.24 | 139.24 | 139.60 | 913.3M |
| 2025-05-07 | 136.97 | 141.27 | 136.94 | 141.12 | 880.9M |
| 2025-05-06 | 137.09 | 137.90 | 135.86 | 135.86 | 691.2M |
| 2025-05-02 | 138.89 | 139.75 | 137.07 | 137.57 | 760.8M |
| 2025-04-30 | 135.92 | 138.18 | 135.29 | 138.16 | 1,225.5M |
| 2025-04-29 | 135.03 | 136.03 | 133.57 | 135.91 | 333.1M |
| 2025-04-28 | 133.61 | 134.95 | 133.54 | 134.68 | 405.3M |
| 2025-04-25 | 133.40 | 134.47 | 132.79 | 133.89 | 379.1M |
| 2025-04-24 | 133.43 | 134.09 | 131.49 | 132.36 | 324.6M |
| 2025-04-23 | 135.35 | 136.04 | 133.92 | 134.24 | 415.6M |
| 2025-04-22 | 131.26 | 134.67 | 130.88 | 133.95 | 403.1M |
| 2025-04-21 | 134.78 | 135.48 | 131.93 | 132.51 | 430.9M |
| 2025-04-18 | 135.45 | 136.30 | 134.74 | 135.45 | 365.0M |
| 2025-04-17 | 135.17 | 136.02 | 134.24 | 134.61 | 538.9M |
| 2025-04-16 | 132.90 | 135.72 | 131.92 | 134.94 | 580.0M |
| 2025-04-11 | 131.00 | 133.07 | 130.17 | 132.34 | 329.0M |
| 2025-04-10 | 134.00 | 136.19 | 131.74 | 133.19 | 630.1M |
| 2025-04-09 | 123.71 | 127.87 | 123.12 | 127.69 | 780.2M |
| 2025-04-08 | 124.03 | 126.93 | 122.75 | 124.33 | 712.1M |
| 2025-04-04 | 138.27 | 138.69 | 133.47 | 133.49 | 563.6M |
| 2025-04-03 | 139.28 | 140.70 | 138.64 | 140.06 | 318.3M |
| 2025-04-02 | 139.83 | 141.26 | 139.25 | 141.06 | 309.2M |
| 2025-04-01 | 140.95 | 141.72 | 140.39 | 140.95 | 324.9M |
| 2025-03-31 | 139.10 | 140.40 | 138.82 | 139.88 | 488.2M |
| 2025-03-28 | 141.35 | 142.01 | 140.40 | 140.52 | 203.7M |
| 2025-03-27 | 141.91 | 142.68 | 141.28 | 141.96 | 267.3M |
| 2025-03-26 | 141.40 | 142.10 | 140.90 | 141.72 | 268.5M |
| 2025-03-25 | 141.28 | 141.74 | 140.31 | 141.46 | 342.8M |
| 2025-03-24 | 140.22 | 141.42 | 139.38 | 140.98 | 357.6M |
| 2025-03-21 | 139.85 | 140.41 | 139.01 | 140.07 | 618.4M |
| 2025-03-20 | 137.09 | 141.22 | 136.95 | 138.07 | 619.6M |
| 2025-03-19 | 135.12 | 137.77 | 134.45 | 137.12 | 608.7M |
| 2025-03-18 | 136.03 | 136.39 | 134.12 | 135.34 | 413.8M |
| 2025-03-17 | 133.77 | 135.23 | 132.38 | 134.92 | 432.3M |
| 2025-03-14 | 130.56 | 134.25 | 130.10 | 133.65 | 533.0M |
| 2025-03-13 | 130.19 | 131.44 | 129.71 | 130.28 | 342.4M |
| 2025-03-12 | 133.72 | 134.26 | 129.61 | 129.88 | 567.6M |
| 2025-03-11 | 131.96 | 134.63 | 130.29 | 133.94 | 633.1M |
| 2025-03-10 | 135.12 | 136.01 | 133.04 | 133.17 | 579.2M |
| 2025-03-07 | 135.05 | 136.23 | 134.23 | 136.16 | 357.4M |
| 2025-03-06 | 137.04 | 137.35 | 134.28 | 134.92 | 500.9M |
| 2025-03-05 | 135.98 | 139.45 | 135.42 | 139.03 | 782.2M |
| 2025-03-04 | 135.95 | 138.15 | 134.73 | 135.45 | 529.7M |
| 2025-03-03 | 138.39 | 138.88 | 136.33 | 136.94 | 572.0M |
| 2025-02-28 | 136.78 | 139.26 | 136.10 | 137.84 | 796.2M |
| 2025-02-27 | 141.18 | 142.15 | 138.76 | 139.04 | 488.1M |
| 2025-02-26 | 141.70 | 143.42 | 140.33 | 142.19 | 513.0M |
| 2025-02-25 | 145.06 | 145.29 | 141.57 | 141.79 | 510.2M |
| 2025-02-24 | 146.70 | 146.83 | 144.22 | 145.97 | 0.4M |
| 2025-02-21 | 145.57 | 147.90 | 144.75 | 147.23 | 0.5M |
| 2025-02-20 | 148.26 | 148.99 | 144.50 | 144.98 | 0.7M |
| 2025-02-19 | 149.71 | 151.10 | 148.81 | 149.43 | 0.4M |
| 2025-02-18 | 149.02 | 150.70 | 148.45 | 149.98 | 0.6M |
| 2025-02-17 | 149.80 | 150.01 | 147.74 | 149.37 | 0.6M |
| 2025-02-14 | 146.45 | 148.22 | 146.23 | 147.84 | 0.5M |
| 2025-02-13 | 145.96 | 147.66 | 145.60 | 146.18 | 0.5M |
| 2025-02-11 | 144.39 | 145.98 | 143.51 | 145.44 | 0.4M |
| 2025-02-10 | 145.83 | 145.98 | 143.86 | 144.68 | 0.4M |
| 2025-02-07 | 145.00 | 146.98 | 143.36 | 146.98 | 0.7M |
| 2025-02-06 | 146.64 | 147.47 | 143.86 | 144.18 | 0.6M |
| 2025-02-05 | 148.26 | 148.54 | 145.58 | 146.33 | 0.6M |
| 2025-02-04 | 149.22 | 149.92 | 146.98 | 147.95 | 0.6M |
| 2025-02-03 | 145.95 | 148.99 | 145.47 | 148.66 | 0.7M |
| 2025-01-31 | 151.34 | 153.31 | 149.55 | 150.53 | 0.5M |
| 2025-01-30 | 151.43 | 151.85 | 150.40 | 151.21 | 0.5M |
| 2025-01-29 | 151.56 | 151.64 | 150.45 | 151.26 | 0.3M |
| 2025-01-28 | 150.20 | 151.80 | 149.94 | 151.50 | 0.5M |
| 2025-01-27 | 151.04 | 152.38 | 150.01 | 150.37 | 0.7M |
| 2025-01-24 | 149.74 | 151.59 | 149.55 | 151.36 | 0.3M |
| 2025-01-23 | 151.19 | 151.38 | 149.37 | 149.39 | 0.4M |
| 2025-01-22 | 151.20 | 152.38 | 150.77 | 151.90 | 0.3M |
| 2025-01-21 | 150.97 | 152.06 | 149.70 | 151.30 | 0.4M |
| 2025-01-20 | 151.62 | 151.80 | 149.91 | 150.51 | 0.3M |
| 2025-01-17 | 152.49 | 153.27 | 151.23 | 151.26 | 0.4M |
| 2025-01-16 | 153.46 | 154.30 | 152.06 | 153.04 | 0.5M |
| 2025-01-15 | 149.80 | 152.98 | 149.09 | 152.94 | 0.5M |
| 2025-01-14 | 153.07 | 153.22 | 149.86 | 149.86 | 0.5M |
| 2025-01-13 | 151.13 | 152.65 | 150.82 | 151.55 | 0.4M |
| 2025-01-10 | 150.69 | 152.15 | 149.01 | 151.44 | 0.6M |
| 2025-01-09 | 152.54 | 152.89 | 150.48 | 150.92 | 0.5M |
| 2025-01-08 | 154.04 | 154.49 | 152.62 | 153.32 | 0.3M |
| 2025-01-07 | 152.95 | 154.56 | 152.05 | 153.65 | 0.4M |
| 2025-01-06 | 155.42 | 156.08 | 152.56 | 152.94 | 0.6M |
| 2025-01-03 | 155.52 | 156.43 | 154.51 | 155.20 | 0.3M |
| 2025-01-02 | 156.01 | 156.39 | 154.36 | 154.91 | 0.4M |