276.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 222.00 | 226.00 | 222.00 | 226.00 | 2,681.9K |
| 09:05 | 226.00 | 226.00 | 224.00 | 226.00 | 514.9K |
| 09:10 | 224.00 | 226.00 | 224.00 | 224.00 | 638.1K |
| 09:15 | 224.00 | 226.00 | 224.00 | 224.00 | 565.3K |
| 09:20 | 226.00 | 226.00 | 224.00 | 224.00 | 1,284.4K |
| 09:25 | 224.00 | 226.00 | 224.00 | 226.00 | 489.2K |
| 09:30 | 226.00 | 226.00 | 222.00 | 222.00 | 1,708.7K |
| 09:35 | 222.00 | 224.00 | 222.00 | 224.00 | 909.4K |
| 09:40 | 224.00 | 226.00 | 224.00 | 224.00 | 1,197.2K |
| 09:45 | 226.00 | 228.00 | 224.00 | 226.00 | 10,539.7K |
| 09:50 | 226.00 | 226.00 | 224.00 | 226.00 | 606.4K |
| 09:55 | 226.00 | 226.00 | 224.00 | 226.00 | 1,260.7K |
| 10:00 | 226.00 | 228.00 | 224.00 | 228.00 | 449.2K |
| 10:05 | 226.00 | 228.00 | 226.00 | 228.00 | 462.5K |
| 10:10 | 226.00 | 228.00 | 224.00 | 226.00 | 772.3K |
| 10:15 | 226.00 | 226.00 | 224.00 | 226.00 | 699.1K |
| 10:20 | 226.00 | 226.00 | 224.00 | 224.00 | 317.7K |
| 10:25 | 224.00 | 226.00 | 224.00 | 226.00 | 296.2K |
| 10:30 | 226.00 | 226.00 | 224.00 | 226.00 | 149.7K |
| 10:35 | 226.00 | 228.00 | 226.00 | 228.00 | 811.1K |
| 10:40 | 228.00 | 228.00 | 226.00 | 226.00 | 468.8K |
| 10:45 | 226.00 | 228.00 | 226.00 | 228.00 | 438.0K |
| 10:50 | 228.00 | 228.00 | 226.00 | 228.00 | 558.6K |
| 10:55 | 228.00 | 230.00 | 226.00 | 230.00 | 3,884.6K |
| 11:00 | 228.00 | 230.00 | 226.00 | 228.00 | 1,766.9K |
| 11:05 | 226.00 | 228.00 | 226.00 | 226.00 | 285.6K |
| 11:10 | 226.00 | 228.00 | 226.00 | 228.00 | 190.0K |
| 11:15 | 226.00 | 230.00 | 226.00 | 230.00 | 13,278.1K |
| 11:20 | 230.00 | 232.00 | 230.00 | 230.00 | 43,528.6K |
| 11:25 | 232.00 | 232.00 | 228.00 | 230.00 | 732.2K |
| 14:00 | 230.00 | 232.00 | 228.00 | 230.00 | 4,040.6K |
| 14:05 | 232.00 | 232.00 | 228.00 | 230.00 | 1,182.0K |
| 14:10 | 228.00 | 234.00 | 228.00 | 232.00 | 1,684.2K |
| 14:15 | 232.00 | 234.00 | 232.00 | 232.00 | 9,455.2K |
| 14:20 | 232.00 | 232.00 | 230.00 | 232.00 | 340.6K |
| 14:25 | 232.00 | 232.00 | 230.00 | 232.00 | 1,171.2K |
| 14:30 | 232.00 | 232.00 | 230.00 | 232.00 | 6,343.6K |
| 14:35 | 232.00 | 236.00 | 230.00 | 234.00 | 22,909.1K |
| 14:40 | 234.00 | 236.00 | 228.00 | 230.00 | 18,578.8K |
| 14:45 | 230.00 | 230.00 | 228.00 | 230.00 | 4,770.5K |
| 14:50 | 230.00 | 232.00 | 228.00 | 232.00 | 6,402.0K |
| 14:55 | 232.00 | 232.00 | 230.00 | 230.00 | 472.2K |
| 15:00 | 228.00 | 230.00 | 228.00 | 230.00 | 424.7K |
| 15:05 | 228.00 | 230.00 | 228.00 | 228.00 | 371.2K |
| 15:10 | 230.00 | 230.00 | 228.00 | 230.00 | 1,668.5K |
| 15:15 | 230.00 | 230.00 | 228.00 | 230.00 | 279.0K |
| 15:20 | 230.00 | 230.00 | 228.00 | 228.00 | 598.2K |
| 15:25 | 228.00 | 230.00 | 228.00 | 228.00 | 157.7K |
| 15:30 | 228.00 | 230.00 | 228.00 | 230.00 | 934.4K |
| 15:35 | 228.00 | 230.00 | 228.00 | 228.00 | 231.7K |
| 15:40 | 230.00 | 230.00 | 228.00 | 230.00 | 1,792.3K |
| 15:45 | 228.00 | 230.00 | 228.00 | 228.00 | 2,492.9K |
| 16:00 | 228.00 | 228.00 | 228.00 | 228.00 | 2,968.2K |
| 16:05 | 228.00 | 228.00 | 228.00 | 228.00 | 741.3K |
| 16:10 | 228.00 | 228.00 | 228.00 | 228.00 | 402.9K |
| 16:35 | 228.00 | 228.00 | 228.00 | 228.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 296.00 | 298.00 | 272.00 | 276.00 | 457.1M |
| 2025-09-30 | 304.00 | 340.00 | 288.00 | 294.00 | 2,254.6M |
| 2025-09-29 | 258.00 | 284.00 | 254.00 | 284.00 | 1,165.1M |
| 2025-09-26 | 222.00 | 236.00 | 222.00 | 228.00 | 181.9M |
| 2025-09-25 | 232.00 | 234.00 | 222.00 | 224.00 | 107.3M |
| 2025-09-24 | 242.00 | 244.00 | 230.00 | 230.00 | 93.7M |
| 2025-09-23 | 238.00 | 246.00 | 234.00 | 238.00 | 185.5M |
| 2025-09-22 | 220.00 | 236.00 | 220.00 | 232.00 | 290.4M |
| 2025-09-19 | 224.00 | 226.00 | 218.00 | 220.00 | 64.4M |
| 2025-09-18 | 224.00 | 228.00 | 218.00 | 222.00 | 112.0M |
| 2025-09-17 | 222.00 | 226.00 | 218.00 | 222.00 | 122.4M |
| 2025-09-16 | 230.00 | 234.00 | 220.00 | 222.00 | 82.0M |
| 2025-09-15 | 218.00 | 236.00 | 218.00 | 228.00 | 247.0M |
| 2025-09-12 | 220.00 | 226.00 | 216.00 | 218.00 | 95.8M |
| 2025-09-11 | 224.00 | 226.00 | 220.00 | 220.00 | 79.0M |
| 2025-09-10 | 216.00 | 234.00 | 210.00 | 224.00 | 310.7M |
| 2025-09-09 | 206.00 | 218.00 | 197.00 | 214.00 | 238.7M |
| 2025-09-08 | 220.00 | 228.00 | 204.00 | 206.00 | 175.8M |
| 2025-09-04 | 226.00 | 232.00 | 216.00 | 220.00 | 177.4M |
| 2025-09-03 | 234.00 | 236.00 | 226.00 | 226.00 | 57.4M |
| 2025-09-02 | 230.00 | 236.00 | 230.00 | 232.00 | 85.1M |
| 2025-09-01 | 220.00 | 236.00 | 216.00 | 226.00 | 164.6M |
| 2025-08-29 | 250.00 | 252.00 | 234.00 | 240.00 | 283.4M |
| 2025-08-28 | 268.00 | 268.00 | 252.00 | 256.00 | 207.7M |
| 2025-08-27 | 264.00 | 278.00 | 264.00 | 266.00 | 428.7M |
| 2025-08-26 | 260.00 | 266.00 | 254.00 | 262.00 | 141.4M |
| 2025-08-25 | 254.00 | 266.00 | 254.00 | 258.00 | 208.5M |
| 2025-08-22 | 260.00 | 260.00 | 252.00 | 252.00 | 105.6M |
| 2025-08-21 | 268.00 | 270.00 | 254.00 | 260.00 | 223.5M |
| 2025-08-20 | 260.00 | 270.00 | 254.00 | 268.00 | 176.4M |
| 2025-08-19 | 246.00 | 266.00 | 242.00 | 258.00 | 233.9M |
| 2025-08-15 | 282.00 | 284.00 | 254.00 | 254.00 | 444.7M |
| 2025-08-14 | 260.00 | 288.00 | 254.00 | 282.00 | 741.1M |
| 2025-08-13 | 286.00 | 292.00 | 268.00 | 268.00 | 201.5M |
| 2025-08-12 | 286.00 | 292.00 | 276.00 | 282.00 | 120.4M |
| 2025-08-11 | 288.00 | 296.00 | 274.00 | 286.00 | 193.2M |
| 2025-08-08 | 314.00 | 316.00 | 282.00 | 288.00 | 454.1M |
| 2025-08-07 | 328.00 | 330.00 | 308.00 | 314.00 | 177.2M |
| 2025-08-06 | 306.00 | 338.00 | 304.00 | 326.00 | 353.1M |
| 2025-08-05 | 318.00 | 320.00 | 298.00 | 308.00 | 147.1M |
| 2025-08-04 | 324.00 | 328.00 | 304.00 | 318.00 | 201.5M |
| 2025-08-01 | 310.00 | 322.00 | 304.00 | 322.00 | 118.7M |
| 2025-07-31 | 324.00 | 334.00 | 306.00 | 308.00 | 261.4M |
| 2025-07-30 | 324.00 | 344.00 | 318.00 | 324.00 | 498.3M |
| 2025-07-29 | 302.00 | 316.00 | 296.00 | 316.00 | 238.1M |
| 2025-07-28 | 302.00 | 308.00 | 288.00 | 302.00 | 203.4M |
| 2025-07-25 | 310.00 | 314.00 | 298.00 | 300.00 | 239.0M |
| 2025-07-24 | 300.00 | 310.00 | 290.00 | 306.00 | 204.6M |
| 2025-07-23 | 298.00 | 322.00 | 284.00 | 294.00 | 554.7M |
| 2025-07-22 | 278.00 | 332.00 | 276.00 | 294.00 | 1,130.1M |
| 2025-07-21 | 268.00 | 276.00 | 254.00 | 272.00 | 514.6M |
| 2025-07-18 | 246.00 | 274.00 | 240.00 | 268.00 | 594.2M |
| 2025-07-17 | 236.00 | 264.00 | 232.00 | 242.00 | 598.3M |
| 2025-07-16 | 242.00 | 250.00 | 228.00 | 236.00 | 350.9M |
| 2025-07-15 | 187.00 | 244.00 | 185.00 | 240.00 | 1,112.7M |
| 2025-07-14 | 191.00 | 194.00 | 185.00 | 185.00 | 131.5M |
| 2025-07-11 | 191.00 | 194.00 | 187.00 | 190.00 | 160.9M |
| 2025-07-10 | 189.00 | 199.00 | 186.00 | 190.00 | 389.0M |
| 2025-07-09 | 191.00 | 193.00 | 182.00 | 189.00 | 307.0M |
| 2025-07-08 | 163.00 | 193.00 | 162.00 | 190.00 | 598.7M |
| 2025-07-07 | 163.00 | 165.00 | 161.00 | 163.00 | 78.3M |
| 2025-07-04 | 163.00 | 166.00 | 162.00 | 163.00 | 71.1M |
| 2025-07-03 | 163.00 | 168.00 | 162.00 | 163.00 | 179.7M |
| 2025-07-02 | 168.00 | 170.00 | 162.00 | 162.00 | 145.1M |
| 2025-07-01 | 168.00 | 170.00 | 160.00 | 168.00 | 269.9M |
| 2025-06-30 | 170.00 | 172.00 | 167.00 | 167.00 | 83.0M |
| 2025-06-26 | 172.00 | 175.00 | 169.00 | 169.00 | 118.0M |
| 2025-06-25 | 172.00 | 175.00 | 167.00 | 172.00 | 204.5M |
| 2025-06-24 | 162.00 | 174.00 | 162.00 | 170.00 | 203.4M |
| 2025-06-23 | 159.00 | 163.00 | 155.00 | 160.00 | 117.1M |
| 2025-06-20 | 163.00 | 166.00 | 156.00 | 165.00 | 181.5M |
| 2025-06-19 | 169.00 | 171.00 | 153.00 | 162.00 | 159.9M |
| 2025-06-18 | 170.00 | 172.00 | 168.00 | 169.00 | 63.5M |
| 2025-06-17 | 175.00 | 176.00 | 170.00 | 170.00 | 59.7M |
| 2025-06-16 | 172.00 | 181.00 | 168.00 | 174.00 | 262.5M |
| 2025-06-13 | 173.00 | 177.00 | 168.00 | 172.00 | 95.2M |
| 2025-06-12 | 178.00 | 181.00 | 171.00 | 173.00 | 158.9M |
| 2025-06-11 | 170.00 | 182.00 | 170.00 | 176.00 | 258.2M |
| 2025-06-10 | 169.00 | 172.00 | 168.00 | 169.00 | 94.4M |
| 2025-06-05 | 171.00 | 173.00 | 167.00 | 169.00 | 62.5M |
| 2025-06-04 | 175.00 | 181.00 | 170.00 | 171.00 | 177.5M |
| 2025-06-03 | 175.00 | 177.00 | 168.00 | 174.00 | 159.2M |
| 2025-06-02 | 169.00 | 179.00 | 166.00 | 172.00 | 242.9M |
| 2025-05-28 | 178.00 | 180.00 | 169.00 | 169.00 | 108.0M |
| 2025-05-27 | 182.00 | 185.00 | 176.00 | 177.00 | 131.1M |
| 2025-05-26 | 200.00 | 206.00 | 176.00 | 182.00 | 368.8M |
| 2025-05-23 | 184.00 | 188.00 | 184.00 | 188.00 | 79.4M |
| 2025-05-22 | 167.00 | 175.00 | 167.00 | 175.00 | 46.5M |
| 2025-05-21 | 160.00 | 165.00 | 158.00 | 165.00 | 47.0M |
| 2025-05-20 | 165.00 | 165.00 | 160.00 | 160.00 | 31.8M |
| 2025-05-19 | 170.00 | 170.00 | 158.00 | 162.00 | 45.5M |
| 2025-05-16 | 181.00 | 181.00 | 169.00 | 169.00 | 90.7M |
| 2025-05-15 | 173.00 | 173.00 | 173.00 | 173.00 | 40.6M |
| 2025-04-28 | 168.00 | 200.00 | 168.00 | 192.00 | 887.2M |
| 2025-04-25 | 140.00 | 171.00 | 137.00 | 165.00 | 862.1M |
| 2025-04-24 | 146.00 | 146.00 | 133.00 | 138.00 | 355.3M |
| 2025-04-23 | 118.00 | 151.00 | 115.00 | 143.00 | 997.5M |
| 2025-04-22 | 113.00 | 117.00 | 109.00 | 116.00 | 186.7M |
| 2025-04-21 | 115.00 | 117.00 | 113.00 | 113.00 | 129.9M |
| 2025-04-17 | 114.00 | 117.00 | 111.00 | 114.00 | 127.2M |
| 2025-04-16 | 114.00 | 118.00 | 112.00 | 114.00 | 100.3M |
| 2025-04-15 | 119.00 | 122.00 | 112.00 | 113.00 | 105.7M |
| 2025-04-14 | 116.00 | 123.00 | 114.00 | 117.00 | 163.6M |
| 2025-04-11 | 110.00 | 127.00 | 103.00 | 111.00 | 466.5M |
| 2025-04-10 | 92.00 | 113.00 | 91.00 | 106.00 | 354.6M |
| 2025-04-09 | 87.00 | 94.00 | 85.00 | 87.00 | 31.9M |
| 2025-04-08 | 84.00 | 96.00 | 84.00 | 87.00 | 111.5M |
| 2025-03-27 | 101.00 | 104.00 | 97.00 | 98.00 | 61.1M |
| 2025-03-26 | 102.00 | 105.00 | 100.00 | 101.00 | 25.1M |
| 2025-03-25 | 101.00 | 104.00 | 98.00 | 102.00 | 78.0M |
| 2025-03-24 | 104.00 | 108.00 | 95.00 | 101.00 | 92.2M |
| 2025-03-21 | 110.00 | 112.00 | 102.00 | 104.00 | 52.7M |
| 2025-03-20 | 115.00 | 120.00 | 108.00 | 109.00 | 178.7M |
| 2025-03-19 | 99.00 | 117.00 | 92.00 | 114.00 | 252.0M |
| 2025-03-18 | 100.00 | 101.00 | 75.00 | 97.00 | 154.0M |
| 2025-03-17 | 98.00 | 104.00 | 95.00 | 100.00 | 170.1M |
| 2025-03-14 | 113.00 | 122.00 | 99.00 | 99.00 | 117.7M |
| 2025-03-13 | 110.00 | 121.00 | 110.00 | 121.00 | 47.7M |
| 2025-03-12 | 110.00 | 110.00 | 110.00 | 110.00 | 12.3M |
| 2025-03-11 | 122.00 | 122.00 | 122.00 | 122.00 | 21.2M |
| 2025-03-10 | 140.00 | 144.00 | 135.00 | 135.00 | 15.3M |
| 2025-03-07 | 150.00 | 150.00 | 140.00 | 140.00 | 34.7M |
| 2025-03-06 | 139.00 | 155.00 | 139.00 | 155.00 | 88.8M |
| 2025-03-05 | 141.00 | 141.00 | 141.00 | 141.00 | 18.0M |
| 2025-02-24 | 117.00 | 156.00 | 117.00 | 156.00 | 618.3M |
| 2025-02-21 | 117.00 | 120.00 | 115.00 | 116.00 | 148.7M |
| 2025-02-20 | 114.00 | 123.00 | 112.00 | 117.00 | 282.8M |
| 2025-02-19 | 117.00 | 122.00 | 114.00 | 114.00 | 209.5M |
| 2025-02-18 | 118.00 | 122.00 | 114.00 | 117.00 | 180.6M |
| 2025-02-17 | 109.00 | 119.00 | 108.00 | 118.00 | 139.1M |
| 2025-02-14 | 111.00 | 112.00 | 107.00 | 109.00 | 57.1M |
| 2025-02-13 | 118.00 | 119.00 | 109.00 | 110.00 | 159.2M |
| 2025-02-11 | 108.00 | 124.00 | 107.00 | 113.00 | 331.9M |
| 2025-02-10 | 110.00 | 114.00 | 106.00 | 107.00 | 222.2M |
| 2025-02-07 | 111.00 | 112.00 | 104.00 | 110.00 | 223.1M |
| 2025-02-06 | 104.00 | 114.00 | 104.00 | 111.00 | 319.3M |
| 2025-02-05 | 110.00 | 111.00 | 101.00 | 104.00 | 171.5M |
| 2025-02-04 | 112.00 | 123.00 | 108.00 | 110.00 | 542.2M |
| 2025-02-03 | 109.00 | 128.00 | 105.00 | 110.00 | 508.1M |
| 2025-01-31 | 110.00 | 134.00 | 105.00 | 109.00 | 675.4M |
| 2025-01-30 | 80.00 | 108.00 | 79.00 | 108.00 | 480.0M |
| 2025-01-24 | 89.00 | 92.00 | 79.00 | 80.00 | 222.7M |
| 2025-01-23 | 75.00 | 93.00 | 75.00 | 88.00 | 441.1M |
| 2025-01-22 | 77.00 | 79.00 | 75.00 | 76.00 | 197.3M |
| 2025-01-21 | 81.00 | 82.00 | 75.00 | 77.00 | 215.4M |
| 2025-01-20 | 82.00 | 86.00 | 79.00 | 82.00 | 390.4M |
| 2025-01-17 | 85.00 | 88.00 | 80.00 | 82.00 | 223.8M |
| 2025-01-16 | 86.00 | 94.00 | 75.00 | 84.00 | 556.0M |
| 2025-01-15 | 70.00 | 93.00 | 68.00 | 86.00 | 517.5M |
| 2025-01-14 | 68.00 | 73.00 | 66.00 | 70.00 | 453.2M |
| 2025-01-13 | 63.00 | 70.00 | 62.00 | 68.00 | 689.6M |
| 2025-01-10 | 61.00 | 64.00 | 61.00 | 63.00 | 352.5M |
| 2025-01-09 | 62.00 | 62.00 | 60.00 | 62.00 | 290.1M |
| 2025-01-08 | 63.00 | 64.00 | 61.00 | 62.00 | 167.1M |
| 2025-01-07 | 61.00 | 65.00 | 60.00 | 63.00 | 459.2M |
| 2025-01-06 | 63.00 | 64.00 | 59.00 | 62.00 | 507.3M |
| 2025-01-03 | 72.00 | 72.00 | 62.00 | 62.00 | 469.3M |
| 2025-01-02 | 58.00 | 75.00 | 57.00 | 73.00 | 723.7M |