89.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 93.07 | 95.06 | 93.01 | 94.78 | 269.7K |
| 09:35 | 94.80 | 94.85 | 94.24 | 94.48 | 114.1K |
| 09:40 | 94.48 | 94.70 | 93.87 | 94.56 | 129.1K |
| 09:45 | 94.56 | 94.62 | 93.20 | 93.53 | 141.7K |
| 09:50 | 93.54 | 94.28 | 93.07 | 94.02 | 109.5K |
| 09:55 | 94.02 | 94.20 | 93.80 | 94.14 | 68.7K |
| 10:00 | 94.15 | 95.00 | 94.03 | 94.99 | 191.3K |
| 10:05 | 95.00 | 95.19 | 94.47 | 94.68 | 145.9K |
| 10:10 | 94.45 | 95.23 | 94.44 | 95.20 | 172.0K |
| 10:15 | 95.20 | 95.26 | 94.59 | 94.59 | 88.8K |
| 10:20 | 94.64 | 94.78 | 94.46 | 94.78 | 72.9K |
| 10:25 | 94.73 | 96.18 | 94.69 | 95.50 | 299.4K |
| 10:30 | 95.50 | 95.60 | 95.20 | 95.38 | 108.9K |
| 10:35 | 95.43 | 95.80 | 95.28 | 95.73 | 131.5K |
| 10:40 | 95.66 | 96.38 | 95.50 | 95.85 | 163.2K |
| 10:45 | 95.84 | 96.09 | 95.61 | 95.61 | 116.7K |
| 10:50 | 95.61 | 95.74 | 95.49 | 95.49 | 52.3K |
| 10:55 | 95.47 | 95.60 | 95.12 | 95.12 | 96.1K |
| 11:00 | 95.15 | 95.47 | 94.86 | 95.14 | 77.2K |
| 11:05 | 95.20 | 95.50 | 95.15 | 95.35 | 52.1K |
| 11:10 | 95.21 | 95.49 | 94.99 | 95.40 | 59.9K |
| 11:15 | 95.16 | 95.36 | 94.96 | 95.00 | 40.1K |
| 11:20 | 95.00 | 95.04 | 94.88 | 95.04 | 37.3K |
| 11:25 | 95.04 | 95.08 | 94.95 | 94.97 | 25.1K |
| 13:00 | 94.98 | 94.99 | 94.62 | 94.69 | 64.5K |
| 13:05 | 94.70 | 94.92 | 94.65 | 94.69 | 43.8K |
| 13:10 | 94.69 | 94.79 | 94.28 | 94.33 | 121.2K |
| 13:15 | 94.33 | 94.46 | 94.12 | 94.28 | 73.9K |
| 13:20 | 94.29 | 94.58 | 94.20 | 94.41 | 40.7K |
| 13:25 | 94.41 | 94.41 | 94.01 | 94.01 | 72.1K |
| 13:30 | 93.96 | 94.48 | 93.88 | 93.99 | 97.0K |
| 13:35 | 93.98 | 94.42 | 93.98 | 94.20 | 21.6K |
| 13:40 | 94.20 | 94.37 | 94.14 | 94.21 | 44.9K |
| 13:45 | 94.12 | 94.21 | 93.83 | 93.89 | 114.9K |
| 13:50 | 93.80 | 93.98 | 93.70 | 93.89 | 72.4K |
| 13:55 | 93.87 | 94.01 | 93.62 | 94.01 | 79.2K |
| 14:00 | 94.05 | 94.18 | 93.89 | 93.93 | 54.3K |
| 14:05 | 93.88 | 94.10 | 93.70 | 93.70 | 99.4K |
| 14:10 | 93.72 | 93.89 | 93.66 | 93.74 | 53.9K |
| 14:15 | 93.79 | 93.82 | 93.68 | 93.81 | 46.3K |
| 14:20 | 93.82 | 93.88 | 93.79 | 93.83 | 37.8K |
| 14:25 | 93.83 | 94.17 | 93.83 | 93.96 | 49.9K |
| 14:30 | 93.97 | 94.10 | 93.88 | 93.91 | 52.1K |
| 14:35 | 93.92 | 93.92 | 93.75 | 93.88 | 36.4K |
| 14:40 | 93.78 | 93.82 | 93.71 | 93.80 | 30.4K |
| 14:45 | 93.82 | 93.86 | 93.68 | 93.70 | 116.0K |
| 14:50 | 93.69 | 93.79 | 93.65 | 93.66 | 95.9K |
| 14:55 | 93.66 | 93.66 | 93.50 | 93.52 | 56.5K |
| 15:40 | 93.51 | 93.51 | 93.51 | 93.51 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 92.56 | 93.80 | 89.00 | 89.00 | 4.7M |
| 2025-09-25 | 93.14 | 96.38 | 92.80 | 93.51 | 4.4M |
| 2025-09-24 | 92.60 | 94.98 | 91.66 | 93.90 | 4.6M |
| 2025-09-23 | 97.24 | 98.68 | 91.02 | 94.00 | 6.0M |
| 2025-09-22 | 98.00 | 99.69 | 95.00 | 96.97 | 5.6M |
| 2025-09-19 | 99.65 | 101.04 | 96.65 | 98.88 | 7.6M |
| 2025-09-18 | 97.00 | 102.90 | 95.90 | 99.04 | 10.3M |
| 2025-09-17 | 98.07 | 99.38 | 95.80 | 96.90 | 6.3M |
| 2025-09-16 | 98.56 | 101.00 | 96.81 | 99.05 | 6.9M |
| 2025-09-15 | 100.71 | 102.00 | 97.25 | 98.86 | 6.1M |
| 2025-09-12 | 105.00 | 105.86 | 100.88 | 101.10 | 9.7M |
| 2025-09-11 | 103.00 | 106.66 | 100.00 | 104.56 | 13.9M |
| 2025-09-10 | 99.83 | 106.00 | 96.07 | 102.00 | 13.3M |
| 2025-09-09 | 91.89 | 104.14 | 88.90 | 99.80 | 16.2M |
| 2025-09-08 | 92.89 | 97.50 | 90.81 | 91.83 | 7.4M |
| 2025-09-05 | 86.38 | 91.13 | 85.80 | 90.80 | 7.5M |
| 2025-09-04 | 97.48 | 98.00 | 84.00 | 86.39 | 11.1M |
| 2025-09-03 | 92.00 | 101.93 | 90.52 | 96.01 | 12.3M |
| 2025-09-02 | 100.00 | 101.48 | 90.58 | 91.23 | 15.1M |
| 2025-09-01 | 97.63 | 105.26 | 95.01 | 104.13 | 18.1M |
| 2025-08-29 | 95.88 | 96.02 | 90.30 | 90.63 | 8.1M |
| 2025-08-28 | 90.93 | 94.65 | 90.20 | 94.30 | 9.7M |
| 2025-08-27 | 90.01 | 96.00 | 90.00 | 91.45 | 10.4M |
| 2025-08-26 | 96.31 | 96.38 | 92.70 | 93.74 | 8.1M |
| 2025-08-25 | 92.01 | 97.93 | 89.50 | 97.08 | 14.8M |
| 2025-08-22 | 86.00 | 96.66 | 86.00 | 91.80 | 14.9M |
| 2025-08-21 | 87.56 | 88.49 | 85.48 | 85.86 | 7.3M |
| 2025-08-20 | 87.37 | 87.79 | 83.34 | 85.66 | 9.9M |
| 2025-08-19 | 92.93 | 94.00 | 88.88 | 89.99 | 10.5M |
| 2025-08-18 | 89.68 | 96.93 | 88.38 | 94.90 | 16.0M |
| 2025-08-15 | 89.00 | 90.89 | 86.50 | 89.36 | 11.9M |
| 2025-08-14 | 92.86 | 93.00 | 87.50 | 87.60 | 12.6M |
| 2025-08-13 | 91.80 | 96.57 | 89.21 | 94.55 | 18.7M |
| 2025-08-12 | 78.01 | 91.97 | 74.30 | 91.97 | 21.0M |
| 2025-08-11 | 74.69 | 78.86 | 73.60 | 76.64 | 8.8M |
| 2025-08-08 | 70.86 | 75.00 | 70.30 | 73.92 | 9.3M |
| 2025-08-07 | 71.91 | 72.93 | 69.92 | 70.99 | 4.8M |
| 2025-08-06 | 73.03 | 73.87 | 72.01 | 72.42 | 5.7M |
| 2025-08-05 | 76.00 | 77.78 | 71.94 | 74.69 | 8.3M |
| 2025-08-04 | 68.41 | 73.90 | 68.41 | 72.60 | 7.4M |
| 2025-08-01 | 70.50 | 71.54 | 68.98 | 69.54 | 4.6M |
| 2025-07-31 | 70.00 | 73.02 | 69.80 | 70.82 | 9.0M |
| 2025-07-30 | 69.53 | 72.50 | 69.07 | 69.98 | 5.7M |
| 2025-07-29 | 69.00 | 70.76 | 67.76 | 69.88 | 5.5M |
| 2025-07-28 | 68.00 | 69.58 | 67.76 | 68.93 | 3.3M |
| 2025-07-25 | 67.04 | 68.30 | 66.68 | 68.18 | 3.1M |
| 2025-07-24 | 67.75 | 68.30 | 66.77 | 67.06 | 3.1M |
| 2025-07-23 | 68.31 | 69.00 | 67.10 | 67.14 | 4.1M |
| 2025-07-22 | 68.60 | 71.28 | 68.51 | 68.96 | 5.5M |
| 2025-07-21 | 69.72 | 69.99 | 67.85 | 68.92 | 4.5M |
| 2025-07-18 | 71.17 | 71.93 | 69.52 | 69.76 | 6.2M |
| 2025-07-17 | 68.90 | 73.29 | 68.33 | 71.29 | 9.3M |
| 2025-07-16 | 67.88 | 70.98 | 67.20 | 68.90 | 8.8M |
| 2025-07-15 | 67.36 | 69.55 | 67.01 | 68.27 | 7.3M |
| 2025-07-14 | 67.90 | 68.62 | 67.01 | 67.70 | 2.9M |
| 2025-07-11 | 67.79 | 70.74 | 67.30 | 68.06 | 6.3M |
| 2025-07-10 | 66.38 | 68.78 | 66.00 | 67.62 | 5.6M |
| 2025-07-09 | 67.61 | 69.30 | 66.24 | 66.40 | 4.6M |
| 2025-07-08 | 66.30 | 68.36 | 65.81 | 67.76 | 4.8M |
| 2025-07-07 | 64.80 | 66.90 | 63.46 | 66.29 | 4.0M |
| 2025-07-04 | 70.00 | 70.00 | 65.00 | 65.60 | 6.6M |
| 2025-07-03 | 68.20 | 70.78 | 68.20 | 69.95 | 5.4M |
| 2025-07-02 | 69.26 | 70.54 | 67.38 | 68.35 | 5.0M |
| 2025-07-01 | 68.50 | 69.88 | 68.23 | 69.69 | 5.3M |
| 2025-06-30 | 68.56 | 70.10 | 68.08 | 69.07 | 6.2M |
| 2025-06-27 | 65.72 | 69.77 | 65.22 | 68.85 | 9.2M |
| 2025-06-26 | 67.60 | 68.15 | 66.11 | 66.20 | 6.6M |
| 2025-06-25 | 66.50 | 67.60 | 65.32 | 66.99 | 6.0M |
| 2025-06-24 | 67.12 | 68.49 | 65.85 | 65.94 | 5.5M |
| 2025-06-23 | 66.50 | 68.10 | 64.74 | 67.17 | 6.1M |
| 2025-06-20 | 67.00 | 69.08 | 66.70 | 67.58 | 5.7M |
| 2025-06-19 | 71.51 | 73.28 | 67.60 | 68.10 | 9.1M |
| 2025-06-18 | 70.94 | 73.38 | 69.07 | 71.25 | 9.0M |
| 2025-06-17 | 72.86 | 73.80 | 70.21 | 70.94 | 9.7M |
| 2025-06-16 | 65.91 | 76.00 | 65.07 | 73.30 | 14.3M |
| 2025-06-13 | 63.07 | 67.20 | 62.39 | 65.07 | 8.6M |
| 2025-06-12 | 62.23 | 65.37 | 62.22 | 63.67 | 5.0M |
| 2025-06-11 | 62.87 | 65.61 | 61.88 | 62.83 | 4.2M |
| 2025-06-10 | 64.96 | 64.98 | 62.07 | 62.90 | 5.8M |
| 2025-06-09 | 65.77 | 66.24 | 63.50 | 64.86 | 8.4M |
| 2025-06-06 | 61.98 | 63.49 | 61.64 | 63.08 | 6.5M |
| 2025-06-05 | 58.24 | 62.98 | 57.67 | 62.76 | 9.5M |
| 2025-06-04 | 58.00 | 60.14 | 57.56 | 58.80 | 6.9M |
| 2025-06-03 | 57.81 | 58.39 | 57.18 | 57.29 | 3.5M |
| 2025-05-30 | 58.70 | 59.98 | 57.62 | 57.82 | 4.4M |
| 2025-05-29 | 58.62 | 59.74 | 58.62 | 59.04 | 3.7M |
| 2025-05-28 | 58.50 | 59.32 | 57.93 | 58.62 | 3.2M |
| 2025-05-27 | 60.00 | 60.30 | 58.50 | 58.69 | 4.3M |
| 2025-05-26 | 60.10 | 61.37 | 58.72 | 60.54 | 5.3M |
| 2025-05-23 | 62.04 | 62.96 | 60.28 | 60.58 | 5.3M |
| 2025-05-22 | 61.72 | 65.18 | 61.30 | 62.72 | 6.3M |
| 2025-05-21 | 63.17 | 64.51 | 61.70 | 62.08 | 5.9M |
| 2025-05-20 | 67.00 | 67.12 | 62.93 | 64.00 | 8.7M |
| 2025-05-19 | 65.25 | 67.28 | 63.11 | 66.67 | 11.8M |
| 2025-05-16 | 59.07 | 64.40 | 59.07 | 63.65 | 7.8M |
| 2025-05-15 | 62.64 | 63.38 | 59.72 | 60.26 | 5.6M |
| 2025-05-14 | 62.28 | 64.98 | 61.92 | 63.15 | 8.0M |
| 2025-05-13 | 62.55 | 63.28 | 60.25 | 62.78 | 7.7M |
| 2025-05-12 | 61.58 | 61.99 | 59.78 | 61.35 | 6.0M |
| 2025-05-09 | 58.88 | 62.51 | 58.70 | 61.89 | 8.7M |
| 2025-05-08 | 61.50 | 63.14 | 61.45 | 61.70 | 8.2M |
| 2025-05-07 | 64.06 | 65.70 | 60.55 | 62.50 | 12.2M |
| 2025-05-06 | 62.01 | 65.45 | 60.90 | 64.80 | 12.3M |
| 2025-04-30 | 61.60 | 62.16 | 59.67 | 60.05 | 10.3M |
| 2025-04-29 | 58.93 | 62.11 | 58.03 | 61.60 | 12.8M |
| 2025-04-28 | 57.12 | 61.50 | 56.04 | 59.62 | 15.3M |
| 2025-04-25 | 48.60 | 57.96 | 47.50 | 57.96 | 16.9M |
| 2025-04-24 | 50.03 | 51.24 | 48.00 | 48.30 | 8.7M |
| 2025-04-23 | 52.90 | 56.18 | 50.07 | 50.34 | 15.5M |
| 2025-04-22 | 48.05 | 48.05 | 48.05 | 48.05 | 0.7M |
| 2025-04-07 | 45.45 | 46.85 | 40.04 | 40.04 | 6.9M |
| 2025-04-03 | 51.60 | 52.30 | 49.90 | 50.05 | 5.2M |
| 2025-04-02 | 52.50 | 53.49 | 52.50 | 53.23 | 3.0M |
| 2025-04-01 | 53.74 | 53.99 | 52.31 | 52.74 | 3.4M |
| 2025-03-31 | 51.89 | 52.88 | 51.13 | 52.60 | 4.3M |
| 2025-03-28 | 53.49 | 54.23 | 52.45 | 52.46 | 2.8M |
| 2025-03-27 | 53.46 | 54.79 | 53.13 | 53.73 | 2.9M |
| 2025-03-26 | 53.90 | 55.54 | 53.72 | 54.18 | 4.0M |
| 2025-03-25 | 56.39 | 56.79 | 53.00 | 53.92 | 4.4M |
| 2025-03-24 | 57.36 | 58.30 | 54.24 | 56.10 | 4.4M |
| 2025-03-21 | 60.00 | 60.21 | 57.00 | 57.41 | 6.0M |
| 2025-03-20 | 61.30 | 61.60 | 60.35 | 60.38 | 4.7M |
| 2025-03-19 | 63.56 | 64.00 | 60.61 | 61.61 | 7.8M |
| 2025-03-18 | 66.99 | 67.44 | 62.60 | 64.12 | 10.2M |
| 2025-03-17 | 66.85 | 67.93 | 65.08 | 67.28 | 8.5M |
| 2025-03-14 | 60.19 | 68.13 | 59.83 | 66.45 | 12.6M |
| 2025-03-13 | 65.11 | 66.20 | 59.68 | 60.84 | 9.2M |
| 2025-03-12 | 64.97 | 65.41 | 63.71 | 64.23 | 6.1M |
| 2025-03-11 | 65.49 | 66.00 | 63.02 | 64.71 | 7.1M |
| 2025-03-10 | 62.69 | 68.70 | 62.06 | 67.41 | 10.6M |
| 2025-03-07 | 64.60 | 64.89 | 62.00 | 62.53 | 6.6M |
| 2025-03-06 | 65.59 | 66.50 | 63.83 | 64.90 | 8.6M |
| 2025-03-05 | 61.63 | 64.68 | 60.60 | 64.55 | 10.5M |
| 2025-03-04 | 59.00 | 61.24 | 59.00 | 60.36 | 6.6M |
| 2025-03-03 | 63.53 | 63.92 | 59.60 | 60.20 | 7.6M |
| 2025-02-28 | 70.01 | 72.40 | 62.80 | 63.54 | 13.0M |
| 2025-02-27 | 78.35 | 79.00 | 70.66 | 72.82 | 13.9M |
| 2025-02-26 | 79.54 | 80.50 | 76.30 | 79.78 | 8.6M |
| 2025-02-25 | 78.31 | 84.11 | 76.00 | 80.73 | 11.7M |
| 2025-02-24 | 78.10 | 81.96 | 74.10 | 78.79 | 13.2M |
| 2025-02-21 | 67.62 | 79.05 | 67.42 | 76.15 | 15.3M |
| 2025-02-20 | 68.53 | 72.28 | 66.82 | 68.78 | 11.8M |
| 2025-02-19 | 64.28 | 69.08 | 64.28 | 68.13 | 13.1M |
| 2025-02-18 | 65.10 | 66.50 | 62.98 | 63.38 | 13.2M |
| 2025-02-17 | 59.88 | 72.03 | 58.26 | 68.22 | 23.9M |
| 2025-02-14 | 55.42 | 65.11 | 55.21 | 60.10 | 23.2M |
| 2025-02-13 | 53.32 | 55.50 | 51.82 | 54.26 | 13.7M |
| 2025-02-12 | 49.22 | 53.95 | 48.98 | 53.45 | 14.8M |
| 2025-02-11 | 49.94 | 50.21 | 49.32 | 49.48 | 5.6M |
| 2025-02-10 | 49.69 | 50.64 | 48.56 | 49.94 | 8.1M |
| 2025-02-07 | 48.28 | 49.58 | 47.80 | 48.97 | 9.7M |
| 2025-02-06 | 44.75 | 51.68 | 44.21 | 49.14 | 12.4M |
| 2025-02-05 | 46.04 | 46.20 | 42.80 | 44.73 | 10.2M |
| 2025-01-27 | 49.80 | 50.00 | 46.20 | 46.27 | 7.8M |
| 2025-01-24 | 48.93 | 51.80 | 48.51 | 50.55 | 9.4M |
| 2025-01-23 | 50.18 | 54.11 | 48.90 | 48.90 | 11.5M |
| 2025-01-22 | 49.20 | 51.91 | 49.09 | 50.39 | 9.4M |
| 2025-01-21 | 50.20 | 50.20 | 48.01 | 49.95 | 7.7M |
| 2025-01-20 | 50.25 | 50.65 | 49.40 | 49.88 | 6.8M |
| 2025-01-17 | 50.66 | 50.93 | 49.30 | 49.76 | 9.5M |
| 2025-01-16 | 49.03 | 53.00 | 47.79 | 50.65 | 14.9M |
| 2025-01-15 | 46.66 | 49.30 | 45.85 | 48.64 | 10.6M |
| 2025-01-14 | 45.49 | 47.18 | 44.39 | 47.06 | 7.3M |
| 2025-01-13 | 45.00 | 45.45 | 42.31 | 44.82 | 6.7M |
| 2025-01-10 | 50.01 | 50.52 | 45.28 | 45.40 | 11.9M |
| 2025-01-09 | 49.81 | 55.55 | 49.50 | 50.52 | 16.0M |
| 2025-01-08 | 49.33 | 51.45 | 48.90 | 50.26 | 16.7M |
| 2025-01-07 | 41.11 | 49.33 | 40.87 | 49.33 | 12.6M |
| 2025-01-06 | 42.76 | 43.40 | 40.07 | 41.11 | 4.1M |
| 2025-01-03 | 48.02 | 48.80 | 43.00 | 43.02 | 6.1M |
| 2025-01-02 | 47.48 | 50.42 | 45.40 | 47.20 | 6.2M |