181.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 188.22 | 191.88 | 184.88 | 191.88 | 708.8K |
| 09:35 | 190.50 | 192.83 | 185.30 | 186.25 | 469.4K |
| 09:40 | 186.24 | 189.94 | 186.24 | 188.89 | 354.6K |
| 09:45 | 188.50 | 192.07 | 188.50 | 191.90 | 317.0K |
| 09:50 | 192.05 | 192.18 | 188.63 | 188.96 | 237.9K |
| 09:55 | 188.89 | 191.72 | 188.89 | 189.49 | 160.5K |
| 10:00 | 189.20 | 192.00 | 189.00 | 192.00 | 134.6K |
| 10:05 | 192.08 | 193.99 | 191.00 | 191.00 | 395.8K |
| 10:10 | 190.91 | 192.35 | 190.03 | 191.60 | 111.9K |
| 10:15 | 191.90 | 192.30 | 189.66 | 191.29 | 168.2K |
| 10:20 | 190.87 | 191.46 | 188.70 | 188.87 | 80.4K |
| 10:25 | 188.69 | 188.87 | 186.00 | 187.34 | 158.2K |
| 10:30 | 187.34 | 188.50 | 186.30 | 188.00 | 72.5K |
| 10:35 | 188.00 | 190.00 | 187.75 | 188.75 | 69.6K |
| 10:40 | 187.92 | 188.00 | 186.78 | 186.78 | 81.7K |
| 10:45 | 186.78 | 186.78 | 185.37 | 186.47 | 105.3K |
| 10:50 | 186.40 | 186.95 | 186.00 | 186.87 | 119.0K |
| 10:55 | 186.87 | 187.20 | 186.12 | 186.69 | 57.5K |
| 11:00 | 186.45 | 186.45 | 185.70 | 185.70 | 59.8K |
| 11:05 | 185.98 | 187.00 | 185.53 | 186.21 | 41.4K |
| 11:10 | 186.21 | 186.96 | 185.52 | 186.03 | 68.3K |
| 11:15 | 186.00 | 186.04 | 185.43 | 185.50 | 66.5K |
| 11:20 | 185.51 | 186.00 | 185.42 | 185.44 | 42.2K |
| 11:25 | 185.41 | 185.41 | 183.54 | 184.01 | 160.0K |
| 13:00 | 184.06 | 184.80 | 182.40 | 183.28 | 158.2K |
| 13:05 | 183.32 | 184.36 | 182.43 | 182.80 | 96.3K |
| 13:10 | 182.56 | 182.99 | 182.00 | 182.81 | 133.7K |
| 13:15 | 182.82 | 184.70 | 181.88 | 184.00 | 141.8K |
| 13:20 | 184.50 | 186.90 | 184.49 | 186.50 | 91.0K |
| 13:25 | 186.90 | 186.95 | 185.80 | 185.80 | 52.3K |
| 13:30 | 185.80 | 185.80 | 183.00 | 183.80 | 34.6K |
| 13:35 | 183.36 | 185.32 | 183.00 | 184.43 | 32.8K |
| 13:40 | 184.50 | 185.61 | 184.50 | 185.31 | 23.8K |
| 13:45 | 185.30 | 185.30 | 184.02 | 184.05 | 19.1K |
| 13:50 | 184.20 | 184.20 | 183.08 | 183.10 | 82.5K |
| 13:55 | 183.01 | 183.48 | 182.50 | 183.46 | 46.5K |
| 14:00 | 183.50 | 184.87 | 182.88 | 183.68 | 32.5K |
| 14:05 | 183.68 | 184.68 | 183.00 | 183.17 | 36.3K |
| 14:10 | 183.00 | 183.25 | 182.67 | 183.18 | 21.9K |
| 14:15 | 183.18 | 184.16 | 183.01 | 183.42 | 72.1K |
| 14:20 | 183.43 | 184.16 | 183.42 | 183.75 | 37.1K |
| 14:25 | 184.06 | 184.47 | 183.75 | 183.89 | 33.6K |
| 14:30 | 183.82 | 184.14 | 183.20 | 183.22 | 43.0K |
| 14:35 | 183.20 | 183.40 | 182.73 | 183.00 | 54.2K |
| 14:40 | 183.01 | 183.06 | 181.98 | 182.24 | 120.6K |
| 14:45 | 182.20 | 182.50 | 181.90 | 182.06 | 110.1K |
| 14:50 | 182.06 | 182.47 | 181.93 | 182.30 | 126.5K |
| 14:55 | 182.28 | 182.40 | 181.00 | 181.00 | 160.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 187.00 | 193.99 | 181.00 | 181.00 | 6.0M |
| 2025-09-29 | 175.00 | 190.99 | 174.41 | 187.00 | 7.6M |
| 2025-09-26 | 173.42 | 186.18 | 173.01 | 173.01 | 5.5M |
| 2025-09-25 | 195.98 | 198.86 | 175.00 | 175.00 | 8.0M |
| 2025-09-24 | 177.30 | 188.95 | 168.83 | 181.00 | 7.9M |
| 2025-09-23 | 164.01 | 183.60 | 164.01 | 178.97 | 7.5M |
| 2025-09-22 | 150.00 | 157.00 | 148.02 | 153.00 | 4.6M |
| 2025-09-19 | 147.50 | 156.80 | 145.27 | 147.02 | 5.4M |
| 2025-09-18 | 142.72 | 152.96 | 141.02 | 144.41 | 6.9M |
| 2025-09-17 | 128.00 | 146.32 | 125.02 | 142.80 | 7.3M |
| 2025-09-16 | 126.41 | 127.44 | 122.00 | 124.00 | 3.6M |
| 2025-09-15 | 134.00 | 134.00 | 125.71 | 126.40 | 5.9M |
| 2025-09-12 | 113.22 | 134.05 | 111.71 | 134.05 | 7.5M |
| 2025-09-11 | 106.95 | 113.96 | 104.77 | 111.71 | 2.8M |
| 2025-09-10 | 105.07 | 109.40 | 105.07 | 106.00 | 2.5M |
| 2025-09-09 | 107.11 | 108.00 | 103.50 | 105.69 | 2.3M |
| 2025-09-08 | 106.11 | 112.00 | 103.02 | 108.28 | 3.6M |
| 2025-09-05 | 105.00 | 107.27 | 103.78 | 106.25 | 2.4M |
| 2025-09-04 | 113.01 | 116.28 | 100.01 | 105.13 | 4.3M |
| 2025-09-03 | 111.66 | 119.59 | 109.36 | 115.78 | 3.3M |
| 2025-09-02 | 112.30 | 115.45 | 108.19 | 110.25 | 3.2M |
| 2025-09-01 | 109.99 | 114.18 | 105.06 | 112.27 | 4.8M |
| 2025-08-29 | 104.21 | 106.60 | 101.00 | 105.40 | 2.9M |
| 2025-08-28 | 99.02 | 105.36 | 99.00 | 103.84 | 2.9M |
| 2025-08-27 | 101.36 | 106.90 | 100.17 | 100.17 | 3.0M |
| 2025-08-26 | 101.11 | 104.78 | 100.10 | 102.11 | 2.9M |
| 2025-08-25 | 102.18 | 107.50 | 99.00 | 101.90 | 4.9M |
| 2025-08-22 | 94.50 | 103.49 | 94.06 | 99.60 | 5.0M |
| 2025-08-21 | 96.42 | 98.00 | 94.17 | 94.70 | 2.1M |
| 2025-08-20 | 93.97 | 98.88 | 90.26 | 97.70 | 4.1M |
| 2025-08-19 | 95.50 | 96.10 | 92.56 | 93.12 | 2.4M |
| 2025-08-18 | 93.97 | 97.50 | 92.23 | 95.50 | 3.8M |
| 2025-08-15 | 93.93 | 95.00 | 91.89 | 92.99 | 2.4M |
| 2025-08-14 | 89.99 | 95.00 | 88.74 | 93.60 | 4.1M |
| 2025-08-13 | 89.76 | 93.48 | 88.50 | 89.99 | 3.6M |
| 2025-08-12 | 92.00 | 93.00 | 87.00 | 88.40 | 3.4M |
| 2025-08-11 | 87.00 | 94.79 | 86.20 | 91.82 | 4.0M |
| 2025-08-08 | 89.80 | 89.80 | 87.18 | 87.45 | 1.5M |
| 2025-08-07 | 91.71 | 92.70 | 89.15 | 89.40 | 1.9M |
| 2025-08-06 | 91.11 | 91.90 | 89.50 | 91.90 | 2.2M |
| 2025-08-05 | 92.11 | 92.60 | 90.58 | 91.11 | 1.9M |
| 2025-08-04 | 92.88 | 95.59 | 91.40 | 92.44 | 2.5M |
| 2025-08-01 | 95.00 | 97.66 | 92.82 | 94.04 | 3.3M |
| 2025-07-31 | 89.26 | 95.50 | 89.26 | 94.02 | 3.9M |
| 2025-07-30 | 89.95 | 91.96 | 88.90 | 90.12 | 2.5M |
| 2025-07-29 | 87.80 | 92.18 | 87.20 | 90.80 | 2.7M |
| 2025-07-28 | 90.00 | 90.00 | 87.11 | 88.51 | 2.7M |
| 2025-07-25 | 86.20 | 88.97 | 84.92 | 88.53 | 2.7M |
| 2025-07-24 | 84.40 | 88.77 | 84.40 | 86.20 | 3.1M |
| 2025-07-23 | 82.85 | 86.86 | 82.25 | 85.26 | 3.1M |
| 2025-07-22 | 84.30 | 86.94 | 83.07 | 83.10 | 2.6M |
| 2025-07-21 | 82.73 | 85.00 | 82.05 | 84.96 | 2.5M |
| 2025-07-18 | 84.18 | 85.50 | 83.50 | 84.01 | 1.8M |
| 2025-07-17 | 87.01 | 87.10 | 84.00 | 84.18 | 2.9M |
| 2025-07-16 | 87.01 | 88.34 | 85.50 | 86.50 | 1.7M |
| 2025-07-15 | 90.80 | 91.62 | 86.40 | 86.75 | 3.0M |
| 2025-07-14 | 89.59 | 93.71 | 88.22 | 91.42 | 3.8M |
| 2025-07-11 | 89.71 | 91.59 | 89.00 | 90.00 | 1.9M |
| 2025-07-10 | 87.01 | 92.80 | 87.01 | 90.50 | 4.0M |
| 2025-07-09 | 86.01 | 88.40 | 84.03 | 87.03 | 3.3M |
| 2025-07-08 | 93.50 | 93.50 | 85.97 | 86.66 | 5.8M |
| 2025-07-07 | 85.78 | 91.16 | 85.78 | 86.90 | 3.8M |
| 2025-07-04 | 84.10 | 88.00 | 82.24 | 85.62 | 3.6M |
| 2025-07-03 | 87.11 | 87.79 | 83.74 | 84.09 | 3.1M |
| 2025-07-02 | 89.50 | 89.50 | 85.88 | 87.49 | 2.9M |
| 2025-07-01 | 88.98 | 91.23 | 87.20 | 89.74 | 3.9M |
| 2025-06-30 | 90.97 | 92.36 | 87.99 | 88.01 | 4.4M |
| 2025-06-27 | 89.55 | 91.50 | 86.60 | 90.70 | 3.8M |
| 2025-06-26 | 89.00 | 90.88 | 86.72 | 89.50 | 3.3M |
| 2025-06-25 | 87.00 | 90.43 | 85.20 | 89.00 | 5.1M |
| 2025-06-24 | 84.00 | 86.48 | 83.05 | 86.14 | 4.7M |
| 2025-06-23 | 79.40 | 84.99 | 77.68 | 83.49 | 4.8M |
| 2025-06-20 | 77.00 | 80.88 | 75.63 | 79.98 | 4.0M |
| 2025-06-19 | 73.90 | 77.68 | 73.88 | 74.85 | 1.8M |
| 2025-06-18 | 72.03 | 74.49 | 71.70 | 74.20 | 1.3M |
| 2025-06-17 | 73.21 | 74.78 | 72.07 | 72.50 | 1.0M |
| 2025-06-16 | 72.35 | 72.90 | 71.68 | 72.72 | 1.6M |
| 2025-06-13 | 74.46 | 75.46 | 72.13 | 72.49 | 1.7M |
| 2025-06-12 | 76.14 | 76.64 | 74.21 | 74.70 | 1.2M |
| 2025-06-11 | 77.50 | 77.73 | 75.80 | 76.07 | 1.2M |
| 2025-06-10 | 81.00 | 81.00 | 76.50 | 77.12 | 1.9M |
| 2025-06-09 | 82.98 | 82.98 | 80.01 | 80.95 | 1.4M |
| 2025-06-06 | 81.50 | 83.36 | 81.16 | 82.59 | 1.2M |
| 2025-06-05 | 80.29 | 83.34 | 79.03 | 82.48 | 1.6M |
| 2025-06-04 | 79.20 | 82.53 | 79.20 | 80.30 | 2.0M |
| 2025-06-03 | 78.10 | 82.14 | 77.69 | 79.89 | 2.3M |
| 2025-05-30 | 78.50 | 79.56 | 77.78 | 77.87 | 0.7M |
| 2025-05-29 | 79.77 | 79.77 | 77.53 | 79.04 | 1.1M |
| 2025-05-28 | 79.99 | 79.99 | 78.21 | 79.01 | 0.9M |
| 2025-05-27 | 78.10 | 80.70 | 77.40 | 79.09 | 2.4M |
| 2025-05-26 | 76.06 | 80.72 | 76.06 | 79.66 | 3.1M |
| 2025-05-23 | 74.00 | 79.50 | 73.17 | 76.05 | 3.7M |
| 2025-05-22 | 72.32 | 75.50 | 72.20 | 74.08 | 2.1M |
| 2025-05-21 | 73.12 | 73.99 | 71.65 | 72.00 | 0.7M |
| 2025-05-20 | 75.20 | 75.20 | 72.88 | 73.12 | 1.1M |
| 2025-05-19 | 71.71 | 75.40 | 71.28 | 74.51 | 2.3M |
| 2025-05-16 | 68.94 | 71.64 | 68.62 | 71.13 | 1.5M |
| 2025-05-15 | 70.36 | 70.44 | 68.14 | 68.25 | 1.2M |
| 2025-05-14 | 71.80 | 75.00 | 70.00 | 70.31 | 2.0M |
| 2025-05-13 | 73.00 | 74.45 | 71.36 | 71.37 | 1.5M |
| 2025-05-12 | 73.00 | 74.93 | 71.98 | 72.56 | 1.1M |
| 2025-05-09 | 75.97 | 75.97 | 72.13 | 72.18 | 1.6M |
| 2025-05-08 | 75.00 | 77.54 | 75.00 | 76.12 | 1.0M |
| 2025-05-07 | 78.83 | 79.99 | 75.63 | 76.64 | 1.3M |
| 2025-05-06 | 77.50 | 79.91 | 76.50 | 78.06 | 2.3M |
| 2025-04-30 | 74.30 | 75.80 | 74.14 | 74.92 | 0.9M |
| 2025-04-29 | 73.44 | 74.86 | 73.17 | 74.24 | 1.0M |
| 2025-04-28 | 74.21 | 78.08 | 73.28 | 75.00 | 2.4M |
| 2025-04-25 | 74.78 | 74.78 | 72.01 | 72.90 | 0.8M |
| 2025-04-24 | 71.68 | 75.00 | 70.66 | 73.90 | 2.1M |
| 2025-04-23 | 69.21 | 72.08 | 67.20 | 71.66 | 1.6M |
| 2025-04-22 | 69.87 | 70.34 | 68.58 | 69.21 | 0.9M |
| 2025-04-21 | 68.30 | 70.50 | 67.37 | 70.18 | 0.9M |
| 2025-04-18 | 68.90 | 69.54 | 67.37 | 67.78 | 1.0M |
| 2025-04-17 | 68.16 | 71.99 | 67.36 | 68.80 | 1.7M |
| 2025-04-16 | 67.52 | 70.84 | 67.40 | 68.46 | 1.3M |
| 2025-04-15 | 71.98 | 72.38 | 67.69 | 68.04 | 2.0M |
| 2025-04-14 | 71.00 | 74.80 | 69.47 | 72.50 | 2.3M |
| 2025-04-11 | 66.66 | 74.49 | 66.28 | 70.43 | 2.2M |
| 2025-04-10 | 64.64 | 68.50 | 64.20 | 67.33 | 1.2M |
| 2025-04-09 | 60.58 | 65.56 | 59.01 | 63.95 | 2.4M |
| 2025-04-08 | 66.16 | 67.99 | 60.18 | 62.00 | 2.0M |
| 2025-04-07 | 68.01 | 69.42 | 59.00 | 65.50 | 1.6M |
| 2025-04-03 | 73.96 | 76.90 | 72.01 | 72.83 | 0.7M |
| 2025-04-02 | 73.89 | 76.79 | 73.00 | 75.08 | 1.5M |
| 2025-04-01 | 70.97 | 75.38 | 70.89 | 74.15 | 1.3M |
| 2025-03-31 | 70.07 | 71.80 | 68.68 | 71.14 | 1.3M |
| 2025-03-28 | 71.03 | 74.50 | 70.73 | 70.77 | 1.0M |
| 2025-03-27 | 71.07 | 73.29 | 70.50 | 71.72 | 0.8M |
| 2025-03-26 | 71.50 | 72.20 | 70.36 | 71.88 | 0.8M |
| 2025-03-25 | 72.73 | 73.60 | 71.22 | 71.76 | 1.1M |
| 2025-03-24 | 68.12 | 72.90 | 68.12 | 72.73 | 2.3M |
| 2025-03-21 | 74.00 | 74.23 | 68.93 | 70.80 | 2.5M |
| 2025-03-20 | 73.38 | 76.20 | 72.39 | 74.41 | 1.3M |
| 2025-03-19 | 74.54 | 74.99 | 73.00 | 73.38 | 0.9M |
| 2025-03-18 | 75.62 | 76.73 | 74.00 | 74.50 | 1.7M |
| 2025-03-17 | 74.66 | 76.48 | 73.81 | 75.38 | 1.2M |
| 2025-03-14 | 73.99 | 75.89 | 72.50 | 74.22 | 1.4M |
| 2025-03-13 | 74.33 | 74.75 | 72.50 | 73.00 | 1.2M |
| 2025-03-12 | 77.24 | 77.60 | 74.02 | 75.10 | 1.9M |
| 2025-03-11 | 76.80 | 77.70 | 74.74 | 76.80 | 1.0M |
| 2025-03-10 | 79.08 | 80.00 | 76.61 | 77.67 | 1.3M |
| 2025-03-07 | 81.33 | 81.33 | 77.65 | 78.59 | 1.1M |
| 2025-03-06 | 75.63 | 82.53 | 75.63 | 81.88 | 3.1M |
| 2025-03-05 | 75.61 | 76.97 | 72.85 | 75.30 | 1.6M |
| 2025-03-04 | 75.37 | 77.58 | 75.17 | 75.99 | 1.2M |
| 2025-03-03 | 76.11 | 78.03 | 75.30 | 76.04 | 1.4M |
| 2025-02-28 | 80.00 | 81.24 | 75.15 | 77.54 | 2.9M |
| 2025-02-27 | 79.52 | 81.77 | 76.30 | 78.76 | 3.2M |
| 2025-02-26 | 82.08 | 82.68 | 78.60 | 79.57 | 2.6M |
| 2025-02-25 | 83.00 | 85.72 | 81.50 | 82.48 | 2.3M |
| 2025-02-24 | 82.30 | 86.45 | 81.12 | 84.14 | 2.6M |
| 2025-02-21 | 81.86 | 82.35 | 79.25 | 81.99 | 2.3M |
| 2025-02-20 | 84.00 | 84.17 | 81.38 | 81.85 | 1.3M |
| 2025-02-19 | 81.59 | 84.19 | 81.30 | 84.17 | 2.5M |
| 2025-02-18 | 81.11 | 84.48 | 80.50 | 81.57 | 2.2M |
| 2025-02-17 | 81.37 | 82.37 | 79.51 | 81.20 | 2.3M |
| 2025-02-14 | 79.00 | 80.20 | 77.53 | 79.29 | 1.6M |
| 2025-02-13 | 85.00 | 85.00 | 78.85 | 79.36 | 2.9M |
| 2025-02-12 | 88.82 | 88.82 | 83.08 | 84.50 | 2.4M |
| 2025-02-11 | 92.58 | 93.50 | 86.01 | 86.30 | 3.2M |
| 2025-02-10 | 85.01 | 93.00 | 82.35 | 90.91 | 2.8M |
| 2025-02-07 | 81.81 | 87.68 | 81.81 | 84.99 | 2.9M |
| 2025-02-06 | 74.85 | 80.80 | 73.98 | 80.20 | 2.6M |
| 2025-02-05 | 72.00 | 75.50 | 71.12 | 74.82 | 1.4M |
| 2025-01-27 | 72.89 | 72.89 | 70.25 | 70.87 | 0.8M |
| 2025-01-24 | 71.27 | 73.19 | 71.01 | 72.41 | 1.1M |
| 2025-01-23 | 74.00 | 75.57 | 70.73 | 71.85 | 1.7M |
| 2025-01-22 | 73.88 | 75.46 | 73.04 | 74.00 | 1.1M |
| 2025-01-21 | 75.69 | 75.69 | 72.15 | 74.90 | 1.9M |
| 2025-01-20 | 81.00 | 81.66 | 73.00 | 76.29 | 2.7M |
| 2025-01-17 | 78.00 | 80.78 | 77.27 | 79.44 | 1.1M |
| 2025-01-16 | 78.31 | 80.87 | 78.00 | 78.49 | 1.0M |
| 2025-01-15 | 78.80 | 79.43 | 77.35 | 77.90 | 1.2M |
| 2025-01-14 | 75.03 | 80.71 | 74.40 | 78.83 | 1.9M |
| 2025-01-13 | 72.00 | 75.38 | 71.61 | 74.61 | 1.1M |
| 2025-01-10 | 71.51 | 75.55 | 69.40 | 73.43 | 2.2M |
| 2025-01-09 | 69.13 | 72.80 | 69.13 | 70.21 | 1.3M |
| 2025-01-08 | 70.00 | 72.27 | 67.42 | 69.70 | 1.4M |
| 2025-01-07 | 68.00 | 71.75 | 66.99 | 71.63 | 1.8M |
| 2025-01-06 | 67.10 | 68.86 | 64.06 | 67.42 | 2.5M |
| 2025-01-03 | 69.73 | 69.73 | 63.82 | 64.58 | 1.3M |
| 2025-01-02 | 72.91 | 72.91 | 69.20 | 69.65 | 1.6M |