187.23
最終更新: 2025-09-24
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 15:00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0K |
| 15:10 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0K |
| 15:15 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0K |
| 16:25 | 187.23 | 187.23 | 187.23 | 187.23 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-24 | 179.00 | 194.99 | 172.88 | 187.23 | 0.0M |
| 2025-09-23 | 178.00 | 178.00 | 178.00 | 187.23 | 0.0M |
| 2025-09-19 | 174.03 | 195.00 | 174.00 | 187.23 | 0.0M |
| 2025-09-18 | 177.21 | 181.90 | 173.50 | 177.44 | 0.0M |
| 2025-09-17 | 176.00 | 190.00 | 175.98 | 187.61 | 0.0M |
| 2025-09-16 | 178.42 | 181.74 | 178.42 | 178.49 | 0.0M |
| 2025-09-15 | 218.06 | 218.06 | 178.42 | 178.42 | 0.0M |
| 2025-09-12 | 163.05 | 198.24 | 162.20 | 198.24 | 0.0M |
| 2025-09-11 | 170.00 | 185.00 | 170.00 | 180.22 | 0.0M |
| 2025-09-10 | 144.66 | 169.99 | 143.02 | 169.79 | 0.0M |
| 2025-09-09 | 143.01 | 169.99 | 143.01 | 158.43 | 0.0M |
| 2025-09-08 | 179.67 | 179.67 | 147.01 | 158.43 | 0.0M |
| 2025-09-05 | 163.34 | 163.35 | 137.00 | 163.34 | 0.0M |
| 2025-09-04 | 147.99 | 148.50 | 124.90 | 148.50 | 0.0M |
| 2025-09-03 | 130.00 | 135.87 | 129.99 | 135.00 | 0.0M |
| 2025-09-02 | 134.90 | 134.90 | 123.56 | 123.52 | 0.0M |
| 2025-09-01 | 120.10 | 140.10 | 120.10 | 123.52 | 0.0M |
| 2025-08-29 | 146.00 | 146.00 | 131.70 | 133.38 | 0.0M |
| 2025-08-28 | 147.48 | 147.52 | 120.70 | 133.38 | 0.0M |
| 2025-08-27 | 147.49 | 147.49 | 135.00 | 134.11 | 0.0M |
| 2025-08-25 | 130.00 | 136.00 | 130.00 | 134.11 | 0.0M |
| 2025-08-22 | 134.00 | 143.50 | 126.52 | 134.11 | 0.0M |
| 2025-08-20 | 130.10 | 152.24 | 130.10 | 130.45 | 0.0M |
| 2025-08-19 | 121.62 | 138.71 | 121.62 | 138.51 | 0.0M |
| 2025-08-18 | 131.52 | 144.67 | 120.06 | 126.10 | 0.0M |
| 2025-08-15 | 123.00 | 131.00 | 123.00 | 131.52 | 0.0M |
| 2025-08-13 | 124.01 | 124.01 | 124.00 | 131.52 | 0.0M |
| 2025-08-12 | 125.00 | 125.00 | 125.00 | 131.52 | 0.0M |
| 2025-08-11 | 135.99 | 135.99 | 118.53 | 131.52 | 0.0M |
| 2025-08-07 | 123.00 | 123.00 | 123.00 | 131.52 | 0.0M |
| 2025-08-06 | 131.99 | 132.00 | 123.00 | 131.52 | 0.0M |
| 2025-08-05 | 125.00 | 145.98 | 125.00 | 134.30 | 0.0M |
| 2025-08-04 | 134.30 | 147.73 | 121.99 | 134.30 | 0.0M |
| 2025-08-01 | 131.51 | 154.98 | 131.51 | 134.30 | 0.0M |
| 2025-07-31 | 159.00 | 159.00 | 130.19 | 144.93 | 0.0M |
| 2025-07-30 | 150.00 | 150.00 | 144.44 | 144.66 | 0.0M |
| 2025-07-28 | 155.00 | 155.00 | 151.00 | 160.49 | 0.0M |
| 2025-07-24 | 155.00 | 160.49 | 148.00 | 160.49 | 0.0M |
| 2025-07-23 | 145.99 | 146.00 | 141.00 | 145.90 | 0.0M |
| 2025-07-22 | 143.99 | 144.00 | 143.99 | 144.00 | 0.0M |
| 2025-07-21 | 142.00 | 142.00 | 142.00 | 146.11 | 0.0M |
| 2025-07-18 | 146.00 | 146.00 | 146.00 | 146.11 | 0.0M |
| 2025-07-17 | 144.00 | 144.00 | 135.05 | 146.11 | 0.0M |
| 2025-07-16 | 135.02 | 137.01 | 135.02 | 147.33 | 0.0M |
| 2025-07-11 | 155.49 | 155.49 | 127.22 | 149.72 | 0.0M |
| 2025-07-10 | 137.99 | 144.00 | 137.99 | 141.35 | 0.0M |
| 2025-07-09 | 143.97 | 145.20 | 131.00 | 140.05 | 0.0M |
| 2025-07-08 | 122.29 | 132.00 | 122.20 | 132.00 | 0.0M |
| 2025-07-02 | 122.99 | 149.33 | 122.21 | 135.75 | 0.0M |
| 2025-06-27 | 132.00 | 132.00 | 132.00 | 135.75 | 0.0M |
| 2025-06-26 | 132.00 | 146.74 | 120.06 | 135.75 | 0.0M |
| 2025-06-25 | 120.29 | 120.29 | 120.29 | 133.40 | 0.0M |
| 2025-06-24 | 120.11 | 125.01 | 120.11 | 133.40 | 0.0M |
| 2025-06-18 | 123.01 | 138.98 | 123.00 | 135.00 | 0.0M |
| 2025-06-17 | 117.01 | 135.99 | 117.01 | 135.00 | 0.0M |
| 2025-06-16 | 136.84 | 136.84 | 128.02 | 128.10 | 0.0M |
| 2025-06-13 | 105.81 | 124.40 | 105.81 | 124.40 | 0.8M |
| 2025-06-12 | 113.01 | 122.97 | 113.01 | 113.09 | 0.0M |
| 2025-06-11 | 112.98 | 112.98 | 112.98 | 112.98 | 0.0M |
| 2025-06-10 | 124.27 | 124.28 | 110.00 | 112.98 | 0.0M |
| 2025-06-05 | 122.11 | 122.11 | 113.88 | 112.98 | 0.0M |
| 2025-06-04 | 122.11 | 122.11 | 111.06 | 111.01 | 0.0M |
| 2025-06-03 | 121.98 | 121.98 | 121.98 | 111.01 | 0.0M |
| 2025-06-02 | 115.01 | 115.01 | 111.00 | 111.01 | 0.0M |
| 2025-05-29 | 135.00 | 139.00 | 116.70 | 117.12 | 0.0M |
| 2025-05-27 | 124.88 | 129.67 | 124.88 | 129.56 | 0.0M |
| 2025-05-23 | 129.60 | 129.60 | 129.60 | 117.88 | 0.0M |
| 2025-05-22 | 116.59 | 116.59 | 116.59 | 117.88 | 0.0M |
| 2025-05-20 | 121.56 | 121.56 | 121.56 | 117.88 | 0.0M |
| 2025-05-19 | 115.02 | 124.99 | 115.02 | 117.88 | 0.0M |
| 2025-05-16 | 113.15 | 125.28 | 113.15 | 125.29 | 0.0M |
| 2025-05-13 | 130.00 | 130.00 | 125.00 | 125.29 | 0.0M |
| 2025-05-12 | 138.60 | 138.60 | 130.60 | 126.00 | 0.0M |
| 2025-05-09 | 113.42 | 136.00 | 113.42 | 126.00 | 0.0M |
| 2025-05-08 | 138.00 | 138.00 | 113.40 | 126.00 | 0.0M |
| 2025-05-07 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2025-05-06 | 138.50 | 138.50 | 123.99 | 126.00 | 0.0M |
| 2025-05-05 | 125.00 | 126.00 | 125.00 | 126.00 | 0.0M |
| 2025-05-02 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-04-30 | 132.00 | 132.00 | 130.00 | 120.00 | 0.0M |
| 2025-04-29 | 130.00 | 137.50 | 120.00 | 120.00 | 0.0M |
| 2025-04-28 | 125.00 | 125.00 | 115.11 | 125.00 | 0.0M |
| 2025-04-25 | 120.00 | 126.52 | 120.00 | 126.52 | 0.0M |
| 2025-04-24 | 113.99 | 124.98 | 113.99 | 115.02 | 0.0M |
| 2025-04-23 | 107.10 | 107.10 | 107.10 | 115.00 | 0.0M |
| 2025-04-22 | 107.01 | 117.99 | 107.00 | 115.00 | 0.0M |
| 2025-04-21 | 105.10 | 124.00 | 105.10 | 115.00 | 0.0M |
| 2025-04-17 | 124.99 | 125.00 | 115.00 | 115.00 | 0.0M |
| 2025-04-15 | 113.99 | 115.00 | 113.99 | 115.00 | 0.0M |
| 2025-04-14 | 109.02 | 109.02 | 109.00 | 115.00 | 0.0M |
| 2025-04-11 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2025-04-10 | 115.00 | 126.50 | 106.00 | 115.00 | 0.0M |
| 2025-04-09 | 105.00 | 121.88 | 105.00 | 115.00 | 0.0M |
| 2025-04-08 | 115.00 | 116.00 | 114.00 | 111.00 | 0.0M |
| 2025-04-07 | 111.52 | 112.00 | 111.52 | 111.00 | 0.0M |
| 2025-04-04 | 112.01 | 112.01 | 111.00 | 111.00 | 0.0M |
| 2025-04-03 | 113.02 | 119.95 | 110.76 | 119.92 | 0.0M |
| 2025-03-27 | 116.12 | 123.96 | 116.10 | 123.00 | 0.0M |
| 2025-03-26 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0M |
| 2025-03-25 | 128.00 | 128.00 | 117.00 | 127.00 | 0.0M |
| 2025-03-24 | 129.00 | 139.94 | 117.00 | 130.00 | 0.0M |
| 2025-03-20 | 127.00 | 130.00 | 111.57 | 130.00 | 0.0M |
| 2025-03-19 | 118.60 | 124.00 | 118.60 | 123.95 | 0.0M |
| 2025-03-18 | 104.00 | 114.30 | 93.72 | 113.00 | 0.0M |
| 2025-03-17 | 100.07 | 105.49 | 100.00 | 103.98 | 0.0M |
| 2025-03-14 | 105.01 | 116.00 | 105.00 | 109.90 | 0.0M |
| 2025-03-13 | 120.00 | 120.00 | 101.11 | 110.16 | 0.0M |
| 2025-03-11 | 111.00 | 111.00 | 111.00 | 110.16 | 0.0M |
| 2025-03-10 | 114.86 | 124.48 | 110.00 | 110.16 | 0.0M |
| 2025-03-07 | 118.01 | 121.50 | 118.00 | 118.04 | 0.0M |
| 2025-03-06 | 120.01 | 124.49 | 120.00 | 125.46 | 0.0M |
| 2025-03-03 | 124.11 | 125.50 | 113.01 | 125.50 | 0.0M |
| 2025-02-28 | 124.87 | 124.87 | 124.87 | 125.50 | 0.0M |
| 2025-02-27 | 126.02 | 126.02 | 125.00 | 125.50 | 0.0M |
| 2025-02-26 | 124.11 | 136.65 | 115.56 | 129.87 | 0.0M |
| 2025-02-25 | 129.00 | 129.99 | 117.00 | 124.41 | 0.0M |
| 2025-02-24 | 135.01 | 135.01 | 130.00 | 130.00 | 0.0M |
| 2025-02-21 | 146.00 | 147.00 | 134.56 | 139.74 | 0.0M |
| 2025-02-20 | 154.99 | 154.99 | 134.17 | 148.61 | 0.0M |
| 2025-02-19 | 149.00 | 150.00 | 134.57 | 149.03 | 0.0M |
| 2025-02-18 | 160.00 | 160.00 | 149.00 | 149.03 | 0.0M |
| 2025-02-17 | 153.58 | 161.29 | 138.22 | 145.79 | 0.0M |
| 2025-02-14 | 150.00 | 158.44 | 130.03 | 153.58 | 0.0M |
| 2025-02-13 | 148.20 | 149.73 | 122.51 | 144.04 | 0.0M |
| 2025-02-12 | 136.29 | 136.29 | 130.02 | 136.12 | 0.0M |
| 2025-02-11 | 149.00 | 149.00 | 123.81 | 123.91 | 0.0M |
| 2025-02-10 | 125.50 | 137.57 | 125.50 | 137.57 | 0.0M |
| 2025-02-07 | 150.24 | 150.24 | 122.92 | 125.06 | 0.0M |
| 2025-02-06 | 149.80 | 150.24 | 143.00 | 136.58 | 0.0M |
| 2025-02-04 | 148.56 | 148.56 | 121.55 | 136.58 | 0.0M |
| 2025-02-03 | 130.00 | 139.61 | 127.56 | 135.05 | 0.0M |
| 2025-01-31 | 125.00 | 127.00 | 108.00 | 126.92 | 0.0M |
| 2025-01-30 | 125.93 | 126.34 | 103.37 | 120.00 | 0.0M |
| 2025-01-29 | 119.99 | 120.15 | 111.67 | 114.85 | 0.0M |
| 2025-01-28 | 122.00 | 124.95 | 111.15 | 124.08 | 0.0M |
| 2025-01-27 | 105.01 | 113.69 | 105.00 | 113.59 | 0.0M |
| 2025-01-22 | 118.00 | 118.00 | 98.45 | 103.35 | 0.0M |
| 2025-01-21 | 98.00 | 108.90 | 94.00 | 108.90 | 0.0M |
| 2025-01-20 | 97.00 | 99.00 | 95.00 | 99.00 | 0.0M |
| 2025-01-16 | 94.13 | 94.13 | 94.13 | 94.13 | 0.0M |
| 2025-01-14 | 96.99 | 96.99 | 96.99 | 94.13 | 0.0M |
| 2025-01-13 | 96.95 | 96.95 | 96.85 | 94.13 | 0.0M |
| 2025-01-10 | 91.01 | 91.01 | 91.01 | 94.13 | 0.0M |
| 2025-01-08 | 94.00 | 95.00 | 94.00 | 94.13 | 0.0M |
| 2025-01-07 | 91.50 | 95.00 | 91.50 | 94.04 | 0.0M |
| 2025-01-06 | 95.00 | 95.00 | 91.00 | 91.80 | 0.0M |
| 2025-01-03 | 94.00 | 94.00 | 90.00 | 92.87 | 0.0M |
| 2025-01-02 | 91.00 | 94.90 | 90.00 | 90.00 | 0.0M |
| 2025-01-01 | 92.30 | 97.32 | 92.30 | 94.72 | 0.0M |