114.82
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 117.00 | 117.95 | 115.97 | 117.11 | 319.5K |
| 09:35 | 117.10 | 117.99 | 116.50 | 117.61 | 199.9K |
| 09:40 | 117.58 | 119.80 | 117.24 | 118.87 | 200.8K |
| 09:45 | 118.87 | 118.87 | 116.14 | 116.48 | 134.9K |
| 09:50 | 116.23 | 116.23 | 115.48 | 115.48 | 134.8K |
| 09:55 | 115.40 | 116.19 | 115.30 | 115.77 | 88.4K |
| 10:00 | 115.78 | 116.75 | 115.78 | 116.47 | 66.1K |
| 10:05 | 116.46 | 116.99 | 115.80 | 116.99 | 92.7K |
| 10:10 | 116.99 | 116.99 | 116.01 | 116.21 | 51.7K |
| 10:15 | 116.21 | 116.95 | 116.00 | 116.41 | 48.7K |
| 10:20 | 116.42 | 116.93 | 116.01 | 116.40 | 26.3K |
| 10:25 | 116.38 | 116.46 | 116.13 | 116.20 | 19.1K |
| 10:30 | 116.20 | 117.00 | 116.20 | 116.94 | 40.4K |
| 10:35 | 116.59 | 117.30 | 116.10 | 117.30 | 44.9K |
| 10:40 | 117.49 | 118.07 | 117.30 | 117.52 | 90.0K |
| 10:45 | 117.38 | 117.96 | 117.38 | 117.38 | 38.3K |
| 10:50 | 117.63 | 118.06 | 117.63 | 118.00 | 90.2K |
| 10:55 | 117.97 | 118.10 | 117.90 | 117.90 | 53.5K |
| 11:00 | 117.53 | 120.20 | 117.50 | 120.20 | 122.2K |
| 11:05 | 120.40 | 120.40 | 118.61 | 119.14 | 117.7K |
| 11:10 | 119.13 | 119.13 | 117.72 | 117.98 | 70.4K |
| 11:15 | 117.90 | 118.00 | 117.25 | 117.65 | 44.0K |
| 11:20 | 117.46 | 117.65 | 117.21 | 117.28 | 16.5K |
| 11:25 | 117.28 | 117.28 | 116.60 | 117.00 | 24.3K |
| 13:00 | 117.20 | 117.24 | 116.36 | 116.60 | 43.4K |
| 13:05 | 116.84 | 117.03 | 116.67 | 116.89 | 6.0K |
| 13:10 | 116.89 | 117.44 | 116.72 | 117.25 | 24.6K |
| 13:15 | 117.25 | 117.40 | 116.91 | 117.38 | 18.4K |
| 13:20 | 117.06 | 117.65 | 117.06 | 117.38 | 19.6K |
| 13:25 | 117.37 | 117.49 | 116.89 | 117.11 | 41.0K |
| 13:30 | 117.18 | 117.18 | 116.17 | 116.20 | 78.7K |
| 13:35 | 116.20 | 116.53 | 116.00 | 116.04 | 57.1K |
| 13:40 | 116.01 | 116.76 | 115.69 | 116.15 | 60.1K |
| 13:45 | 116.30 | 116.63 | 116.21 | 116.23 | 16.6K |
| 13:50 | 116.29 | 116.39 | 115.81 | 116.04 | 40.2K |
| 13:55 | 116.20 | 116.23 | 115.83 | 115.86 | 21.8K |
| 14:00 | 115.86 | 116.03 | 115.69 | 116.03 | 74.2K |
| 14:05 | 116.03 | 116.61 | 115.89 | 116.05 | 31.2K |
| 14:10 | 116.05 | 116.56 | 115.86 | 115.94 | 24.4K |
| 14:15 | 115.94 | 116.50 | 115.94 | 116.50 | 22.8K |
| 14:20 | 116.31 | 116.48 | 115.92 | 115.92 | 23.8K |
| 14:25 | 115.91 | 116.00 | 115.60 | 116.00 | 37.3K |
| 14:30 | 116.00 | 116.08 | 115.43 | 115.43 | 65.3K |
| 14:35 | 115.47 | 115.95 | 115.41 | 115.53 | 22.0K |
| 14:40 | 115.53 | 115.97 | 115.35 | 115.96 | 44.2K |
| 14:45 | 116.00 | 116.36 | 115.86 | 116.00 | 52.4K |
| 14:50 | 115.92 | 116.00 | 115.51 | 115.65 | 42.2K |
| 14:55 | 115.65 | 115.65 | 115.00 | 115.45 | 69.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 115.00 | 117.21 | 113.00 | 114.82 | 2.1M |
| 2025-09-26 | 117.00 | 120.40 | 114.98 | 115.50 | 3.1M |
| 2025-09-25 | 110.77 | 120.50 | 110.77 | 117.00 | 4.7M |
| 2025-09-24 | 110.10 | 114.00 | 107.11 | 111.44 | 4.4M |
| 2025-09-23 | 103.82 | 111.44 | 102.08 | 110.11 | 4.2M |
| 2025-09-22 | 99.08 | 103.99 | 99.08 | 103.75 | 3.3M |
| 2025-09-19 | 99.98 | 101.86 | 98.58 | 99.06 | 1.8M |
| 2025-09-18 | 101.05 | 103.80 | 98.55 | 99.97 | 2.8M |
| 2025-09-17 | 101.00 | 102.97 | 100.15 | 101.12 | 1.7M |
| 2025-09-16 | 100.52 | 103.88 | 100.01 | 101.58 | 2.5M |
| 2025-09-15 | 109.88 | 111.58 | 100.88 | 100.95 | 4.0M |
| 2025-09-12 | 100.81 | 101.59 | 98.73 | 99.52 | 1.9M |
| 2025-09-11 | 95.13 | 102.60 | 95.13 | 101.09 | 2.6M |
| 2025-09-10 | 95.56 | 96.30 | 94.36 | 95.48 | 1.0M |
| 2025-09-09 | 94.99 | 96.41 | 94.04 | 95.52 | 1.3M |
| 2025-09-08 | 94.58 | 95.71 | 93.94 | 95.33 | 1.3M |
| 2025-09-05 | 92.35 | 95.50 | 91.58 | 95.20 | 1.4M |
| 2025-09-04 | 96.77 | 97.77 | 90.93 | 92.40 | 2.1M |
| 2025-09-03 | 96.96 | 99.30 | 95.88 | 97.02 | 1.9M |
| 2025-09-02 | 102.51 | 102.97 | 95.34 | 96.18 | 3.1M |
| 2025-09-01 | 103.07 | 105.68 | 100.58 | 103.27 | 2.6M |
| 2025-08-29 | 107.54 | 107.54 | 102.68 | 103.18 | 2.9M |
| 2025-08-28 | 105.40 | 109.30 | 104.48 | 108.53 | 4.2M |
| 2025-08-27 | 103.36 | 112.00 | 102.87 | 104.02 | 4.1M |
| 2025-08-26 | 102.08 | 104.83 | 100.19 | 103.10 | 2.7M |
| 2025-08-25 | 104.24 | 106.58 | 101.91 | 102.59 | 3.2M |
| 2025-08-22 | 99.54 | 104.53 | 99.33 | 102.58 | 3.4M |
| 2025-08-21 | 103.50 | 104.88 | 99.03 | 99.08 | 3.2M |
| 2025-08-20 | 104.38 | 105.49 | 99.01 | 104.35 | 4.4M |
| 2025-08-19 | 105.90 | 107.90 | 104.20 | 105.76 | 2.6M |
| 2025-08-18 | 100.50 | 109.99 | 99.50 | 106.63 | 6.3M |
| 2025-08-15 | 89.93 | 100.49 | 89.93 | 100.18 | 6.1M |
| 2025-08-14 | 91.10 | 91.90 | 89.61 | 91.19 | 3.0M |
| 2025-08-13 | 90.60 | 91.34 | 89.50 | 91.19 | 2.3M |
| 2025-08-12 | 91.88 | 91.98 | 89.51 | 90.72 | 2.5M |
| 2025-08-11 | 91.77 | 98.98 | 90.51 | 91.87 | 3.6M |
| 2025-08-08 | 94.49 | 94.49 | 89.16 | 89.70 | 2.3M |
| 2025-08-07 | 92.80 | 95.27 | 92.70 | 95.08 | 1.7M |
| 2025-08-06 | 92.20 | 93.38 | 90.77 | 92.88 | 1.2M |
| 2025-08-05 | 94.72 | 94.73 | 91.00 | 92.20 | 1.9M |
| 2025-08-04 | 95.55 | 96.30 | 93.51 | 94.72 | 1.7M |
| 2025-08-01 | 92.82 | 97.00 | 91.80 | 95.83 | 2.1M |
| 2025-07-31 | 91.54 | 95.68 | 91.54 | 92.82 | 1.8M |
| 2025-07-30 | 89.99 | 93.80 | 89.11 | 92.58 | 2.2M |
| 2025-07-29 | 86.49 | 90.00 | 86.00 | 89.99 | 1.7M |
| 2025-07-28 | 87.64 | 87.77 | 86.20 | 86.51 | 1.0M |
| 2025-07-25 | 84.85 | 87.20 | 84.84 | 87.20 | 1.6M |
| 2025-07-24 | 83.51 | 85.39 | 83.51 | 84.85 | 0.7M |
| 2025-07-23 | 84.74 | 85.66 | 83.80 | 84.04 | 1.0M |
| 2025-07-22 | 84.70 | 86.20 | 84.31 | 84.72 | 1.1M |
| 2025-07-21 | 83.60 | 85.00 | 83.40 | 84.74 | 0.7M |
| 2025-07-18 | 84.59 | 85.23 | 83.31 | 83.73 | 0.8M |
| 2025-07-17 | 84.20 | 84.68 | 83.58 | 84.59 | 0.7M |
| 2025-07-16 | 83.97 | 86.15 | 83.56 | 84.43 | 0.7M |
| 2025-07-15 | 85.02 | 85.47 | 82.80 | 84.00 | 0.9M |
| 2025-07-14 | 84.90 | 85.68 | 84.10 | 85.30 | 0.9M |
| 2025-07-11 | 81.17 | 85.85 | 80.62 | 84.90 | 1.6M |
| 2025-07-10 | 83.25 | 83.25 | 80.95 | 81.11 | 0.8M |
| 2025-07-09 | 83.78 | 83.99 | 82.70 | 82.86 | 0.4M |
| 2025-07-08 | 82.79 | 83.99 | 82.10 | 83.77 | 0.5M |
| 2025-07-07 | 83.61 | 83.61 | 81.77 | 82.45 | 0.6M |
| 2025-07-04 | 83.64 | 84.68 | 82.60 | 83.77 | 0.7M |
| 2025-07-03 | 84.60 | 84.60 | 83.40 | 83.58 | 0.6M |
| 2025-07-02 | 86.71 | 86.71 | 83.95 | 84.00 | 0.8M |
| 2025-07-01 | 88.23 | 88.23 | 86.71 | 86.88 | 0.7M |
| 2025-06-30 | 87.89 | 88.58 | 86.90 | 87.83 | 0.6M |
| 2025-06-27 | 86.55 | 88.07 | 86.34 | 87.10 | 1.0M |
| 2025-06-26 | 87.82 | 87.82 | 85.50 | 85.69 | 1.1M |
| 2025-06-25 | 86.29 | 87.39 | 85.61 | 87.37 | 1.0M |
| 2025-06-24 | 85.70 | 86.66 | 84.70 | 85.88 | 0.8M |
| 2025-06-23 | 83.20 | 85.68 | 83.20 | 84.91 | 0.6M |
| 2025-06-20 | 84.20 | 86.10 | 83.79 | 84.06 | 0.5M |
| 2025-06-19 | 84.03 | 85.88 | 84.03 | 84.73 | 0.6M |
| 2025-06-18 | 84.32 | 85.11 | 82.90 | 84.70 | 0.6M |
| 2025-06-17 | 85.09 | 86.42 | 83.65 | 84.22 | 0.6M |
| 2025-06-16 | 84.32 | 85.76 | 84.32 | 85.00 | 0.3M |
| 2025-06-13 | 85.31 | 85.85 | 83.58 | 84.74 | 0.8M |
| 2025-06-12 | 85.43 | 86.57 | 84.98 | 85.90 | 0.5M |
| 2025-06-11 | 85.55 | 87.17 | 85.55 | 85.92 | 0.7M |
| 2025-06-10 | 88.60 | 88.99 | 85.02 | 85.58 | 1.0M |
| 2025-06-09 | 88.28 | 89.24 | 87.71 | 88.67 | 0.8M |
| 2025-06-06 | 90.82 | 91.10 | 87.23 | 88.33 | 1.0M |
| 2025-06-05 | 90.00 | 91.28 | 88.00 | 90.81 | 1.3M |
| 2025-06-04 | 91.00 | 92.76 | 89.66 | 89.93 | 0.9M |
| 2025-06-03 | 90.99 | 93.80 | 90.47 | 90.58 | 1.0M |
| 2025-05-30 | 92.29 | 92.74 | 90.02 | 90.08 | 0.6M |
| 2025-05-29 | 91.50 | 93.23 | 90.10 | 92.90 | 0.9M |
| 2025-05-28 | 91.58 | 92.95 | 90.11 | 91.83 | 0.5M |
| 2025-05-27 | 91.73 | 91.97 | 90.58 | 91.42 | 0.4M |
| 2025-05-26 | 93.44 | 93.90 | 91.03 | 91.35 | 0.6M |
| 2025-05-23 | 95.71 | 95.71 | 92.80 | 92.86 | 0.8M |
| 2025-05-22 | 93.80 | 96.22 | 93.06 | 95.72 | 1.1M |
| 2025-05-21 | 94.19 | 96.82 | 93.51 | 93.91 | 1.0M |
| 2025-05-20 | 93.49 | 96.49 | 92.22 | 95.14 | 1.2M |
| 2025-05-19 | 91.90 | 94.29 | 91.00 | 93.88 | 1.3M |
| 2025-05-16 | 90.00 | 92.68 | 89.93 | 90.81 | 0.9M |
| 2025-05-15 | 92.04 | 92.36 | 90.24 | 90.60 | 0.8M |
| 2025-05-14 | 94.64 | 95.80 | 91.36 | 91.98 | 1.1M |
| 2025-05-13 | 96.00 | 96.63 | 93.70 | 93.70 | 1.0M |
| 2025-05-12 | 94.85 | 96.20 | 93.41 | 95.01 | 0.9M |
| 2025-05-09 | 96.10 | 97.02 | 93.99 | 95.20 | 0.8M |
| 2025-05-08 | 97.71 | 98.47 | 95.50 | 96.80 | 2.0M |
| 2025-05-07 | 102.10 | 104.11 | 97.70 | 98.17 | 1.3M |
| 2025-05-06 | 100.29 | 102.83 | 99.25 | 101.64 | 1.4M |
| 2025-04-30 | 103.32 | 105.00 | 97.79 | 99.46 | 1.6M |
| 2025-04-29 | 102.76 | 104.49 | 102.11 | 103.36 | 0.8M |
| 2025-04-28 | 100.53 | 106.00 | 99.02 | 103.87 | 1.9M |
| 2025-04-25 | 111.30 | 111.71 | 98.60 | 100.50 | 3.3M |
| 2025-04-24 | 118.73 | 118.80 | 112.00 | 113.71 | 1.7M |
| 2025-04-23 | 116.61 | 118.46 | 114.00 | 116.60 | 1.3M |
| 2025-04-22 | 119.63 | 120.50 | 116.19 | 116.66 | 1.6M |
| 2025-04-21 | 113.20 | 124.00 | 110.20 | 121.78 | 2.3M |
| 2025-04-18 | 107.03 | 116.00 | 107.03 | 113.20 | 1.9M |
| 2025-04-17 | 107.13 | 118.00 | 105.89 | 110.80 | 2.6M |
| 2025-04-16 | 104.50 | 110.00 | 102.68 | 108.50 | 3.2M |
| 2025-04-15 | 103.01 | 104.00 | 98.00 | 102.67 | 1.5M |
| 2025-04-14 | 106.00 | 106.00 | 101.18 | 102.95 | 1.9M |
| 2025-04-11 | 91.46 | 108.01 | 89.00 | 106.16 | 3.4M |
| 2025-04-10 | 86.18 | 90.88 | 85.90 | 90.06 | 0.9M |
| 2025-04-09 | 80.00 | 86.00 | 78.10 | 85.11 | 0.8M |
| 2025-04-08 | 82.95 | 84.95 | 80.02 | 82.49 | 0.9M |
| 2025-04-07 | 84.47 | 91.69 | 77.00 | 80.84 | 1.8M |
| 2025-04-03 | 96.80 | 97.84 | 92.89 | 93.86 | 0.6M |
| 2025-04-02 | 93.96 | 97.50 | 93.88 | 96.80 | 0.7M |
| 2025-04-01 | 92.81 | 94.94 | 92.81 | 94.45 | 0.4M |
| 2025-03-31 | 91.68 | 93.87 | 90.58 | 93.14 | 0.5M |
| 2025-03-28 | 93.08 | 95.00 | 92.31 | 92.56 | 0.6M |
| 2025-03-27 | 93.41 | 96.88 | 92.96 | 93.57 | 0.7M |
| 2025-03-26 | 94.36 | 96.36 | 93.39 | 94.03 | 0.5M |
| 2025-03-25 | 97.89 | 98.80 | 93.48 | 94.30 | 1.0M |
| 2025-03-24 | 97.78 | 98.94 | 94.18 | 98.02 | 1.2M |
| 2025-03-21 | 102.98 | 104.25 | 96.20 | 98.13 | 1.6M |
| 2025-03-20 | 101.88 | 106.38 | 101.22 | 103.60 | 1.4M |
| 2025-03-19 | 103.53 | 105.00 | 101.42 | 101.71 | 1.0M |
| 2025-03-18 | 102.00 | 105.80 | 101.50 | 103.72 | 2.2M |
| 2025-03-17 | 97.19 | 101.17 | 95.02 | 100.94 | 2.3M |
| 2025-03-14 | 93.53 | 96.89 | 91.00 | 95.07 | 1.3M |
| 2025-03-13 | 95.94 | 100.97 | 91.10 | 93.50 | 3.0M |
| 2025-03-12 | 96.66 | 98.50 | 94.21 | 95.58 | 2.3M |
| 2025-03-11 | 92.12 | 93.23 | 89.80 | 93.11 | 1.3M |
| 2025-03-10 | 93.07 | 94.00 | 90.56 | 93.10 | 1.0M |
| 2025-03-07 | 92.78 | 95.49 | 92.67 | 93.47 | 0.8M |
| 2025-03-06 | 92.65 | 97.76 | 92.65 | 94.56 | 1.5M |
| 2025-03-05 | 92.79 | 93.48 | 91.09 | 92.63 | 0.7M |
| 2025-03-04 | 89.56 | 93.99 | 88.00 | 92.79 | 1.3M |
| 2025-03-03 | 89.68 | 92.50 | 88.00 | 90.10 | 1.0M |
| 2025-02-28 | 94.71 | 94.71 | 89.27 | 89.50 | 1.2M |
| 2025-02-27 | 96.00 | 98.58 | 92.32 | 94.68 | 1.3M |
| 2025-02-26 | 94.61 | 97.49 | 93.01 | 95.77 | 1.3M |
| 2025-02-25 | 93.01 | 96.50 | 92.52 | 94.22 | 1.3M |
| 2025-02-24 | 96.99 | 98.97 | 93.81 | 94.18 | 1.9M |
| 2025-02-21 | 97.03 | 99.67 | 95.18 | 97.85 | 1.9M |
| 2025-02-20 | 94.50 | 100.83 | 94.50 | 97.05 | 1.8M |
| 2025-02-19 | 91.60 | 95.98 | 89.91 | 95.46 | 2.0M |
| 2025-02-18 | 89.46 | 98.81 | 88.57 | 91.60 | 2.4M |
| 2025-02-17 | 86.88 | 91.58 | 86.32 | 89.19 | 1.3M |
| 2025-02-14 | 88.10 | 89.44 | 86.51 | 87.51 | 0.7M |
| 2025-02-13 | 90.70 | 91.60 | 88.90 | 89.06 | 0.8M |
| 2025-02-12 | 87.00 | 91.74 | 86.15 | 91.40 | 1.5M |
| 2025-02-11 | 91.69 | 91.69 | 87.09 | 87.20 | 1.2M |
| 2025-02-10 | 89.55 | 92.50 | 89.52 | 91.54 | 1.3M |
| 2025-02-07 | 88.96 | 91.16 | 87.70 | 88.93 | 1.1M |
| 2025-02-06 | 84.79 | 91.37 | 84.54 | 89.74 | 1.7M |
| 2025-02-05 | 82.88 | 85.96 | 81.70 | 85.75 | 1.4M |
| 2025-01-27 | 85.28 | 86.00 | 81.70 | 81.70 | 0.9M |
| 2025-01-24 | 83.15 | 85.88 | 82.33 | 85.38 | 1.1M |
| 2025-01-23 | 85.98 | 86.89 | 83.18 | 83.19 | 1.1M |
| 2025-01-22 | 86.06 | 87.77 | 84.22 | 85.03 | 0.9M |
| 2025-01-21 | 87.33 | 88.45 | 84.68 | 87.00 | 1.4M |
| 2025-01-20 | 86.50 | 89.40 | 84.44 | 87.32 | 1.7M |
| 2025-01-17 | 81.94 | 87.30 | 81.10 | 85.46 | 2.1M |
| 2025-01-16 | 84.00 | 85.02 | 81.94 | 82.50 | 1.5M |
| 2025-01-15 | 84.68 | 84.78 | 81.36 | 82.03 | 1.5M |
| 2025-01-14 | 79.71 | 84.63 | 78.88 | 84.63 | 2.0M |
| 2025-01-13 | 80.95 | 83.21 | 79.08 | 79.63 | 2.8M |
| 2025-01-10 | 82.00 | 94.97 | 80.57 | 87.44 | 3.7M |
| 2025-01-09 | 78.66 | 81.88 | 78.66 | 79.14 | 1.1M |
| 2025-01-08 | 80.00 | 80.68 | 75.92 | 79.05 | 1.3M |
| 2025-01-07 | 76.50 | 79.82 | 76.45 | 79.36 | 1.5M |
| 2025-01-06 | 75.77 | 78.19 | 72.27 | 76.29 | 1.6M |
| 2025-01-03 | 82.50 | 83.73 | 74.99 | 75.77 | 2.0M |
| 2025-01-02 | 88.99 | 89.90 | 80.81 | 83.02 | 1.7M |