221.29
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 209.74 | 210.40 | 207.49 | 209.80 | 603.4K |
| 09:35 | 209.74 | 210.84 | 208.88 | 209.48 | 236.4K |
| 09:40 | 209.20 | 210.79 | 208.80 | 209.48 | 192.7K |
| 09:45 | 209.56 | 210.85 | 208.22 | 210.85 | 161.8K |
| 09:50 | 210.85 | 211.58 | 207.77 | 207.77 | 259.5K |
| 09:55 | 208.06 | 208.69 | 206.66 | 206.66 | 221.8K |
| 10:00 | 206.70 | 208.12 | 206.66 | 208.00 | 237.3K |
| 10:05 | 207.53 | 207.90 | 205.99 | 207.50 | 215.0K |
| 10:10 | 207.31 | 207.31 | 206.00 | 206.16 | 105.0K |
| 10:15 | 206.78 | 207.00 | 205.50 | 205.68 | 149.3K |
| 10:20 | 205.68 | 206.42 | 205.63 | 206.41 | 177.4K |
| 10:25 | 206.41 | 206.41 | 205.54 | 206.28 | 90.5K |
| 10:30 | 206.27 | 207.50 | 206.05 | 207.28 | 91.0K |
| 10:35 | 207.27 | 207.59 | 205.87 | 206.30 | 91.1K |
| 10:40 | 206.40 | 207.87 | 206.28 | 207.76 | 49.5K |
| 10:45 | 207.88 | 210.23 | 207.88 | 209.26 | 174.7K |
| 10:50 | 209.39 | 210.95 | 209.30 | 210.53 | 218.2K |
| 10:55 | 210.60 | 210.76 | 209.73 | 210.40 | 101.6K |
| 11:00 | 210.39 | 210.50 | 209.05 | 209.13 | 83.5K |
| 11:05 | 209.23 | 209.23 | 207.66 | 207.88 | 51.4K |
| 11:10 | 207.88 | 209.28 | 207.20 | 209.28 | 177.0K |
| 11:15 | 208.70 | 209.07 | 208.00 | 208.35 | 61.8K |
| 11:20 | 208.35 | 208.39 | 208.00 | 208.00 | 36.1K |
| 11:25 | 208.00 | 208.00 | 207.57 | 207.85 | 25.5K |
| 13:00 | 207.81 | 207.81 | 206.79 | 207.10 | 46.4K |
| 13:05 | 207.10 | 207.80 | 206.68 | 206.80 | 62.5K |
| 13:10 | 206.75 | 207.98 | 206.75 | 207.98 | 55.7K |
| 13:15 | 208.00 | 208.80 | 207.82 | 208.51 | 44.3K |
| 13:20 | 208.80 | 209.35 | 208.51 | 208.90 | 59.4K |
| 13:25 | 208.90 | 209.31 | 208.53 | 209.00 | 83.6K |
| 13:30 | 209.18 | 209.49 | 208.86 | 209.05 | 103.5K |
| 13:35 | 209.05 | 209.89 | 208.72 | 209.39 | 156.6K |
| 13:40 | 209.40 | 209.91 | 208.90 | 209.91 | 114.7K |
| 13:45 | 209.94 | 210.48 | 209.41 | 210.48 | 176.7K |
| 13:50 | 210.46 | 210.63 | 209.16 | 209.59 | 224.8K |
| 13:55 | 209.63 | 210.57 | 209.62 | 210.15 | 209.7K |
| 14:00 | 210.50 | 211.45 | 210.23 | 210.99 | 235.6K |
| 14:05 | 210.95 | 210.99 | 210.44 | 210.44 | 117.3K |
| 14:10 | 210.44 | 210.48 | 209.27 | 209.32 | 170.8K |
| 14:15 | 209.32 | 210.00 | 209.10 | 209.95 | 91.6K |
| 14:20 | 209.95 | 209.95 | 209.40 | 209.51 | 113.7K |
| 14:25 | 209.53 | 209.60 | 208.52 | 208.88 | 145.5K |
| 14:30 | 208.88 | 208.91 | 207.57 | 207.86 | 151.4K |
| 14:35 | 207.85 | 207.86 | 206.01 | 206.20 | 256.6K |
| 14:40 | 206.44 | 207.03 | 206.35 | 207.02 | 126.6K |
| 14:45 | 207.03 | 207.82 | 207.03 | 207.20 | 139.4K |
| 14:50 | 207.20 | 207.27 | 206.55 | 206.60 | 137.7K |
| 14:55 | 206.55 | 206.68 | 206.50 | 206.50 | 70.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 206.61 | 221.29 | 202.60 | 221.29 | 8.6M |
| 2025-09-26 | 209.40 | 211.58 | 205.50 | 206.55 | 7.0M |
| 2025-09-25 | 211.03 | 213.94 | 202.00 | 208.51 | 7.6M |
| 2025-09-24 | 209.50 | 214.24 | 204.01 | 210.59 | 9.7M |
| 2025-09-23 | 223.63 | 227.99 | 211.99 | 218.92 | 15.7M |
| 2025-09-22 | 194.98 | 215.00 | 190.08 | 214.80 | 11.8M |
| 2025-09-19 | 200.00 | 201.49 | 192.89 | 195.57 | 9.2M |
| 2025-09-18 | 186.51 | 201.98 | 185.00 | 197.47 | 15.4M |
| 2025-09-17 | 188.61 | 190.00 | 182.00 | 187.95 | 8.9M |
| 2025-09-16 | 188.10 | 194.50 | 186.00 | 188.49 | 10.8M |
| 2025-09-15 | 195.38 | 196.58 | 186.69 | 187.85 | 9.9M |
| 2025-09-12 | 204.02 | 204.91 | 195.00 | 195.37 | 11.4M |
| 2025-09-11 | 185.01 | 201.64 | 184.00 | 201.64 | 13.5M |
| 2025-09-10 | 177.11 | 185.00 | 177.11 | 183.31 | 13.5M |
| 2025-09-09 | 175.01 | 179.88 | 172.15 | 173.95 | 7.7M |
| 2025-09-08 | 181.47 | 183.88 | 170.68 | 176.32 | 12.4M |
| 2025-09-05 | 168.80 | 183.09 | 168.80 | 182.25 | 15.7M |
| 2025-09-04 | 185.64 | 189.19 | 167.08 | 168.80 | 21.8M |
| 2025-09-03 | 182.58 | 189.60 | 178.88 | 185.64 | 12.2M |
| 2025-09-02 | 199.00 | 202.00 | 179.89 | 179.89 | 19.9M |
| 2025-09-01 | 198.00 | 203.10 | 190.18 | 199.88 | 17.0M |
| 2025-08-29 | 190.01 | 200.00 | 185.11 | 198.00 | 14.8M |
| 2025-08-28 | 173.50 | 186.45 | 171.00 | 186.45 | 15.7M |
| 2025-08-27 | 161.64 | 177.96 | 161.10 | 169.50 | 13.6M |
| 2025-08-26 | 161.00 | 165.04 | 158.08 | 162.69 | 10.5M |
| 2025-08-25 | 151.10 | 163.87 | 148.02 | 161.10 | 16.7M |
| 2025-08-22 | 140.60 | 153.00 | 140.06 | 149.92 | 18.1M |
| 2025-08-21 | 142.02 | 144.61 | 137.70 | 141.58 | 11.4M |
| 2025-08-20 | 141.61 | 145.95 | 137.33 | 142.71 | 11.3M |
| 2025-08-19 | 146.00 | 149.61 | 143.10 | 145.00 | 11.5M |
| 2025-08-18 | 146.94 | 149.20 | 140.89 | 146.56 | 16.2M |
| 2025-08-15 | 150.01 | 153.78 | 145.27 | 145.71 | 14.5M |
| 2025-08-14 | 153.84 | 154.93 | 148.21 | 150.00 | 12.1M |
| 2025-08-13 | 139.85 | 153.78 | 139.82 | 153.78 | 18.9M |
| 2025-08-12 | 138.39 | 141.67 | 137.00 | 139.80 | 10.2M |
| 2025-08-11 | 133.00 | 140.12 | 133.00 | 138.51 | 13.8M |
| 2025-08-08 | 132.70 | 136.35 | 132.00 | 133.50 | 7.9M |
| 2025-08-07 | 134.82 | 139.48 | 132.74 | 134.49 | 11.8M |
| 2025-08-06 | 134.90 | 138.68 | 134.19 | 134.84 | 8.3M |
| 2025-08-05 | 138.95 | 140.00 | 133.08 | 135.90 | 11.1M |
| 2025-08-04 | 132.70 | 136.55 | 131.52 | 136.23 | 11.4M |
| 2025-08-01 | 139.00 | 140.22 | 132.55 | 135.49 | 17.3M |
| 2025-07-31 | 144.50 | 149.97 | 141.05 | 142.10 | 18.7M |
| 2025-07-30 | 144.88 | 145.57 | 139.66 | 140.98 | 12.8M |
| 2025-07-29 | 145.00 | 148.60 | 141.02 | 144.50 | 16.9M |
| 2025-07-28 | 132.83 | 145.18 | 132.69 | 145.18 | 23.0M |
| 2025-07-25 | 131.00 | 133.90 | 130.43 | 131.98 | 10.5M |
| 2025-07-24 | 135.02 | 137.00 | 129.00 | 132.41 | 14.1M |
| 2025-07-23 | 134.00 | 134.00 | 130.40 | 132.20 | 13.7M |
| 2025-07-22 | 140.05 | 143.99 | 134.00 | 137.00 | 16.0M |
| 2025-07-21 | 134.67 | 141.66 | 131.99 | 141.25 | 19.0M |
| 2025-07-18 | 133.29 | 136.50 | 130.00 | 131.60 | 15.2M |
| 2025-07-17 | 123.00 | 132.00 | 122.03 | 130.90 | 16.9M |
| 2025-07-16 | 131.00 | 131.50 | 123.00 | 123.53 | 13.6M |
| 2025-07-15 | 124.30 | 132.27 | 124.30 | 131.96 | 16.1M |
| 2025-07-14 | 117.87 | 124.40 | 117.00 | 123.98 | 13.8M |
| 2025-07-11 | 117.00 | 121.97 | 117.00 | 117.49 | 10.6M |
| 2025-07-10 | 118.91 | 121.86 | 115.00 | 119.24 | 13.5M |
| 2025-07-09 | 117.94 | 121.00 | 117.68 | 118.09 | 9.3M |
| 2025-07-08 | 114.00 | 120.00 | 113.00 | 118.98 | 15.0M |
| 2025-07-07 | 114.41 | 118.20 | 112.00 | 114.41 | 11.4M |
| 2025-07-04 | 113.45 | 117.00 | 112.18 | 115.90 | 18.0M |
| 2025-07-03 | 105.94 | 113.50 | 105.94 | 113.45 | 19.2M |
| 2025-07-02 | 109.66 | 110.30 | 105.02 | 105.16 | 10.9M |
| 2025-07-01 | 107.04 | 113.28 | 107.04 | 110.99 | 12.8M |
| 2025-06-30 | 109.00 | 110.12 | 106.00 | 107.81 | 12.8M |
| 2025-06-27 | 103.98 | 111.25 | 102.20 | 107.95 | 17.8M |
| 2025-06-26 | 99.94 | 109.89 | 99.44 | 104.71 | 18.5M |
| 2025-06-25 | 97.55 | 99.99 | 97.55 | 99.90 | 10.6M |
| 2025-06-24 | 98.80 | 99.37 | 96.53 | 97.40 | 8.2M |
| 2025-06-23 | 98.59 | 99.84 | 96.80 | 98.00 | 7.1M |
| 2025-06-20 | 102.08 | 102.57 | 98.27 | 99.23 | 10.9M |
| 2025-06-19 | 103.85 | 105.45 | 102.00 | 102.57 | 10.7M |
| 2025-06-18 | 96.39 | 104.48 | 96.20 | 103.60 | 18.8M |
| 2025-06-17 | 99.01 | 100.00 | 95.36 | 96.78 | 12.5M |
| 2025-06-16 | 95.45 | 101.00 | 94.81 | 98.95 | 12.5M |
| 2025-06-13 | 95.53 | 96.94 | 94.28 | 95.50 | 7.4M |
| 2025-06-12 | 93.98 | 97.45 | 93.11 | 95.95 | 11.2M |
| 2025-06-11 | 94.45 | 96.57 | 93.88 | 93.96 | 9.2M |
| 2025-06-10 | 93.95 | 95.80 | 93.00 | 94.40 | 9.1M |
| 2025-06-09 | 92.00 | 95.45 | 92.00 | 94.56 | 12.4M |
| 2025-06-06 | 91.50 | 93.15 | 90.85 | 91.88 | 9.1M |
| 2025-06-05 | 88.20 | 93.49 | 87.88 | 92.42 | 14.5M |
| 2025-06-04 | 86.38 | 89.30 | 86.19 | 88.17 | 10.3M |
| 2025-06-03 | 83.55 | 86.86 | 83.22 | 86.19 | 9.1M |
| 2025-05-30 | 84.03 | 84.98 | 82.69 | 84.26 | 7.0M |
| 2025-05-29 | 82.00 | 85.18 | 82.00 | 85.03 | 9.7M |
| 2025-05-28 | 81.36 | 82.77 | 81.25 | 82.68 | 6.6M |
| 2025-05-27 | 83.62 | 83.77 | 80.81 | 81.18 | 7.6M |
| 2025-05-26 | 83.67 | 84.99 | 83.22 | 84.03 | 4.4M |
| 2025-05-23 | 85.09 | 85.76 | 83.50 | 83.54 | 6.0M |
| 2025-05-22 | 85.39 | 86.89 | 84.63 | 85.25 | 7.0M |
| 2025-05-21 | 111.23 | 112.22 | 110.51 | 111.32 | 4.4M |
| 2025-05-20 | 111.52 | 111.58 | 110.00 | 111.22 | 4.1M |
| 2025-05-19 | 111.00 | 112.17 | 108.51 | 112.06 | 5.3M |
| 2025-05-16 | 111.22 | 111.79 | 110.28 | 110.97 | 5.7M |
| 2025-05-15 | 115.06 | 115.07 | 111.20 | 111.41 | 7.3M |
| 2025-05-14 | 116.12 | 118.22 | 115.12 | 115.72 | 6.5M |
| 2025-05-13 | 118.34 | 118.34 | 115.50 | 115.76 | 5.2M |
| 2025-05-12 | 116.86 | 118.67 | 115.26 | 116.60 | 6.4M |
| 2025-05-09 | 118.16 | 118.63 | 114.69 | 115.08 | 6.3M |
| 2025-05-08 | 115.81 | 119.26 | 115.50 | 119.25 | 8.9M |
| 2025-05-07 | 118.26 | 118.86 | 114.63 | 115.79 | 6.7M |
| 2025-05-06 | 110.58 | 116.48 | 110.53 | 115.65 | 10.8M |
| 2025-04-30 | 108.35 | 110.21 | 107.50 | 109.02 | 5.1M |
| 2025-04-29 | 108.82 | 109.10 | 107.30 | 108.06 | 4.1M |
| 2025-04-28 | 109.94 | 110.40 | 108.45 | 108.83 | 4.9M |
| 2025-04-25 | 107.30 | 111.98 | 107.01 | 109.32 | 10.7M |
| 2025-04-24 | 108.70 | 109.23 | 106.20 | 106.27 | 10.2M |
| 2025-04-23 | 112.00 | 112.79 | 108.30 | 110.69 | 9.1M |
| 2025-04-22 | 110.22 | 113.33 | 109.00 | 110.92 | 8.0M |
| 2025-04-21 | 107.80 | 110.99 | 106.77 | 110.90 | 6.3M |
| 2025-04-18 | 105.57 | 108.00 | 105.42 | 107.82 | 5.1M |
| 2025-04-17 | 105.22 | 107.52 | 104.90 | 105.42 | 4.9M |
| 2025-04-16 | 107.00 | 108.00 | 104.10 | 105.94 | 6.9M |
| 2025-04-15 | 109.00 | 109.04 | 106.79 | 108.20 | 5.0M |
| 2025-04-14 | 113.50 | 113.70 | 108.46 | 109.57 | 7.9M |
| 2025-04-11 | 107.00 | 111.60 | 106.01 | 110.17 | 9.7M |
| 2025-04-10 | 110.28 | 112.89 | 107.28 | 107.75 | 11.5M |
| 2025-04-09 | 100.00 | 107.38 | 99.00 | 105.04 | 11.4M |
| 2025-04-08 | 107.02 | 110.21 | 100.53 | 104.45 | 15.3M |
| 2025-04-07 | 110.00 | 112.88 | 109.65 | 109.65 | 8.0M |
| 2025-04-03 | 126.00 | 126.49 | 119.33 | 121.83 | 10.0M |
| 2025-04-02 | 126.00 | 129.19 | 125.55 | 127.57 | 5.1M |
| 2025-04-01 | 128.00 | 130.00 | 126.00 | 126.40 | 7.3M |
| 2025-03-31 | 125.12 | 127.01 | 123.56 | 126.06 | 5.7M |
| 2025-03-28 | 127.44 | 128.17 | 125.80 | 125.90 | 4.3M |
| 2025-03-27 | 127.30 | 129.70 | 125.91 | 127.44 | 4.5M |
| 2025-03-26 | 127.94 | 130.80 | 127.27 | 128.42 | 5.3M |
| 2025-03-25 | 133.15 | 134.82 | 127.29 | 127.94 | 8.5M |
| 2025-03-24 | 131.04 | 134.60 | 130.60 | 133.14 | 7.5M |
| 2025-03-21 | 132.22 | 133.48 | 129.81 | 131.05 | 7.9M |
| 2025-03-20 | 134.80 | 137.00 | 132.05 | 132.48 | 9.0M |
| 2025-03-19 | 142.71 | 142.71 | 133.53 | 135.05 | 14.3M |
| 2025-03-18 | 139.00 | 146.50 | 136.69 | 143.36 | 12.6M |
| 2025-03-17 | 138.75 | 139.02 | 135.07 | 138.49 | 11.9M |
| 2025-03-14 | 128.46 | 138.77 | 128.44 | 138.76 | 17.3M |
| 2025-03-13 | 125.02 | 131.91 | 122.88 | 128.00 | 15.0M |
| 2025-03-12 | 126.02 | 130.28 | 124.56 | 127.07 | 9.9M |
| 2025-03-11 | 129.28 | 132.99 | 125.00 | 126.49 | 13.8M |
| 2025-03-10 | 131.50 | 132.34 | 129.00 | 131.42 | 8.8M |
| 2025-03-07 | 131.00 | 135.00 | 130.00 | 131.19 | 10.9M |
| 2025-03-06 | 126.99 | 134.56 | 125.30 | 132.51 | 19.7M |
| 2025-03-05 | 126.65 | 128.60 | 123.28 | 125.26 | 12.1M |
| 2025-03-04 | 120.00 | 125.56 | 116.78 | 124.81 | 18.6M |
| 2025-03-03 | 130.50 | 130.50 | 119.56 | 121.73 | 23.7M |
| 2025-02-28 | 139.23 | 139.90 | 130.04 | 130.89 | 13.2M |
| 2025-02-27 | 146.65 | 146.80 | 138.82 | 142.07 | 8.4M |
| 2025-02-26 | 146.70 | 148.04 | 143.86 | 144.50 | 6.4M |
| 2025-02-25 | 149.99 | 150.92 | 145.56 | 146.70 | 9.5M |
| 2025-02-24 | 158.65 | 160.37 | 151.08 | 152.50 | 7.3M |
| 2025-02-21 | 156.00 | 164.28 | 155.50 | 160.55 | 9.1M |
| 2025-02-20 | 148.30 | 154.19 | 145.94 | 153.00 | 7.0M |
| 2025-02-19 | 148.92 | 151.59 | 146.05 | 147.94 | 8.1M |
| 2025-02-18 | 147.69 | 155.00 | 147.00 | 149.00 | 11.1M |
| 2025-02-17 | 137.00 | 149.99 | 136.86 | 147.98 | 11.6M |
| 2025-02-14 | 134.74 | 141.23 | 134.74 | 136.35 | 6.2M |
| 2025-02-13 | 142.99 | 142.99 | 136.36 | 136.90 | 6.7M |
| 2025-02-12 | 136.00 | 143.10 | 135.83 | 142.99 | 8.5M |
| 2025-02-11 | 129.18 | 138.00 | 128.10 | 135.82 | 8.7M |
| 2025-02-10 | 123.00 | 130.08 | 123.00 | 129.20 | 10.1M |
| 2025-02-07 | 124.02 | 126.98 | 121.00 | 122.83 | 9.7M |
| 2025-02-06 | 121.90 | 124.55 | 119.81 | 124.00 | 9.5M |
| 2025-02-05 | 130.50 | 130.88 | 117.90 | 121.90 | 12.2M |
| 2025-01-27 | 137.00 | 137.00 | 130.05 | 130.50 | 7.9M |
| 2025-01-24 | 138.50 | 139.88 | 135.66 | 138.73 | 5.7M |
| 2025-01-23 | 139.78 | 141.00 | 136.70 | 139.34 | 6.5M |
| 2025-01-22 | 133.80 | 141.60 | 132.90 | 139.78 | 9.1M |
| 2025-01-21 | 131.78 | 135.00 | 131.18 | 134.10 | 7.2M |
| 2025-01-20 | 126.13 | 131.85 | 125.50 | 130.19 | 7.0M |
| 2025-01-17 | 120.93 | 127.46 | 120.93 | 125.31 | 5.4M |
| 2025-01-16 | 124.60 | 124.95 | 118.80 | 122.00 | 7.2M |
| 2025-01-15 | 127.00 | 127.65 | 123.70 | 124.00 | 4.8M |
| 2025-01-14 | 123.21 | 128.99 | 121.80 | 128.00 | 6.2M |
| 2025-01-13 | 123.79 | 126.33 | 121.50 | 123.18 | 6.2M |
| 2025-01-10 | 124.19 | 128.83 | 124.19 | 126.17 | 7.3M |
| 2025-01-09 | 127.90 | 132.87 | 126.00 | 126.12 | 10.8M |
| 2025-01-08 | 124.02 | 128.65 | 122.27 | 127.58 | 9.1M |
| 2025-01-07 | 118.39 | 125.49 | 117.33 | 125.27 | 8.9M |
| 2025-01-06 | 119.00 | 121.57 | 116.00 | 117.68 | 4.8M |
| 2025-01-03 | 122.68 | 122.87 | 118.00 | 118.50 | 5.5M |
| 2025-01-02 | 124.21 | 126.80 | 119.88 | 121.46 | 8.0M |