217.70
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 229.00 | 229.20 | 228.10 | 228.90 | 8,961.6K |
| 09:05 | 229.00 | 229.20 | 228.50 | 228.80 | 1,430.4K |
| 09:10 | 228.70 | 229.30 | 228.70 | 229.10 | 963.8K |
| 09:15 | 229.20 | 229.30 | 228.90 | 229.30 | 665.8K |
| 09:20 | 229.30 | 229.40 | 229.10 | 229.30 | 952.5K |
| 09:25 | 229.30 | 229.90 | 229.30 | 229.90 | 1,963.7K |
| 09:30 | 230.00 | 230.10 | 229.70 | 230.10 | 1,777.4K |
| 09:35 | 230.00 | 230.30 | 230.00 | 230.30 | 1,221.3K |
| 09:40 | 230.30 | 230.40 | 230.30 | 230.40 | 436.5K |
| 09:45 | 230.40 | 230.70 | 230.30 | 230.60 | 669.8K |
| 09:50 | 230.70 | 230.90 | 230.60 | 230.80 | 756.1K |
| 09:55 | 230.70 | 231.00 | 230.70 | 230.90 | 436.8K |
| 10:00 | 231.00 | 231.00 | 230.60 | 230.60 | 959.3K |
| 10:05 | 230.60 | 230.90 | 230.60 | 230.60 | 445.3K |
| 10:10 | 230.60 | 230.90 | 230.60 | 230.80 | 568.8K |
| 10:15 | 230.80 | 231.00 | 230.80 | 230.90 | 925.5K |
| 10:20 | 231.00 | 231.00 | 230.70 | 230.80 | 376.0K |
| 10:25 | 230.60 | 230.70 | 230.40 | 230.50 | 569.0K |
| 10:30 | 230.50 | 230.80 | 230.50 | 230.70 | 442.8K |
| 10:35 | 230.70 | 230.80 | 230.70 | 230.70 | 259.0K |
| 10:40 | 230.80 | 231.10 | 230.70 | 231.10 | 1,675.1K |
| 10:45 | 231.00 | 231.10 | 230.90 | 231.00 | 605.3K |
| 10:50 | 230.90 | 231.10 | 230.90 | 231.10 | 319.2K |
| 10:55 | 231.10 | 231.10 | 230.80 | 230.90 | 490.4K |
| 11:00 | 230.90 | 231.00 | 230.80 | 230.80 | 164.2K |
| 11:05 | 230.90 | 231.00 | 230.80 | 230.90 | 411.6K |
| 11:10 | 230.80 | 231.10 | 230.80 | 231.10 | 303.9K |
| 11:15 | 231.10 | 231.20 | 230.90 | 230.90 | 569.7K |
| 11:20 | 230.90 | 231.00 | 230.80 | 230.90 | 227.1K |
| 11:25 | 230.80 | 230.90 | 230.70 | 230.80 | 428.8K |
| 11:30 | 230.90 | 230.90 | 230.90 | 230.90 | 139.9K |
| 12:30 | 230.60 | 230.70 | 230.30 | 230.30 | 3,840.2K |
| 12:35 | 230.30 | 230.40 | 230.20 | 230.30 | 303.3K |
| 12:40 | 230.40 | 230.40 | 230.00 | 230.00 | 653.3K |
| 12:45 | 230.10 | 230.20 | 230.00 | 230.20 | 522.2K |
| 12:50 | 230.20 | 230.30 | 230.10 | 230.20 | 128.6K |
| 12:55 | 230.20 | 230.20 | 230.10 | 230.20 | 68.0K |
| 13:00 | 230.20 | 230.30 | 229.90 | 230.10 | 1,059.1K |
| 13:05 | 230.20 | 230.30 | 230.10 | 230.20 | 247.5K |
| 13:10 | 230.20 | 230.40 | 230.20 | 230.40 | 140.5K |
| 13:15 | 230.40 | 230.50 | 230.30 | 230.50 | 377.1K |
| 13:20 | 230.50 | 230.50 | 230.30 | 230.30 | 275.7K |
| 13:25 | 230.30 | 230.40 | 230.20 | 230.30 | 175.2K |
| 13:30 | 230.30 | 230.30 | 230.10 | 230.20 | 166.4K |
| 13:35 | 230.20 | 230.20 | 230.10 | 230.20 | 165.1K |
| 13:40 | 230.20 | 230.30 | 230.10 | 230.30 | 262.4K |
| 13:45 | 230.30 | 230.30 | 230.10 | 230.20 | 336.4K |
| 13:50 | 230.20 | 230.20 | 230.00 | 230.20 | 280.0K |
| 13:55 | 230.10 | 230.20 | 229.80 | 229.80 | 560.0K |
| 14:00 | 229.90 | 229.90 | 229.80 | 229.90 | 250.8K |
| 14:05 | 229.80 | 230.00 | 229.80 | 230.00 | 235.0K |
| 14:10 | 230.00 | 230.10 | 229.90 | 230.10 | 197.3K |
| 14:15 | 230.10 | 230.10 | 229.90 | 230.00 | 603.6K |
| 14:20 | 230.00 | 230.00 | 229.90 | 230.00 | 163.9K |
| 14:25 | 230.00 | 230.00 | 229.80 | 229.90 | 401.4K |
| 14:30 | 229.80 | 229.90 | 229.40 | 229.40 | 1,451.6K |
| 14:35 | 229.40 | 229.60 | 229.20 | 229.60 | 1,387.3K |
| 14:40 | 229.50 | 229.70 | 229.40 | 229.50 | 378.9K |
| 14:45 | 229.70 | 229.90 | 229.70 | 229.70 | 430.4K |
| 14:50 | 229.90 | 229.90 | 229.50 | 229.50 | 460.2K |
| 14:55 | 229.50 | 229.90 | 229.50 | 229.90 | 412.4K |
| 15:00 | 229.80 | 229.90 | 229.70 | 229.70 | 623.4K |
| 15:05 | 229.60 | 229.80 | 229.60 | 229.70 | 296.2K |
| 15:10 | 229.70 | 229.80 | 229.60 | 229.70 | 331.9K |
| 15:15 | 229.80 | 230.00 | 229.60 | 230.00 | 502.2K |
| 15:20 | 230.00 | 230.40 | 230.00 | 230.40 | 2,063.3K |
| 15:30 | 229.50 | 229.50 | 229.50 | 229.50 | 40,632.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 220.10 | 220.50 | 217.70 | 217.70 | 75.7M |
| 2025-09-29 | 225.60 | 225.80 | 220.70 | 220.70 | 83.1M |
| 2025-09-26 | 229.00 | 231.20 | 228.10 | 229.50 | 90.5M |
| 2025-09-25 | 227.50 | 228.30 | 226.40 | 226.90 | 65.8M |
| 2025-09-24 | 226.00 | 227.10 | 225.50 | 227.10 | 66.2M |
| 2025-09-22 | 227.90 | 228.30 | 225.90 | 225.90 | 65.3M |
| 2025-09-19 | 228.40 | 230.90 | 227.80 | 228.90 | 101.2M |
| 2025-09-18 | 231.00 | 231.70 | 228.00 | 228.80 | 59.8M |
| 2025-09-17 | 229.50 | 230.60 | 228.30 | 229.80 | 54.0M |
| 2025-09-16 | 229.00 | 230.70 | 228.40 | 229.80 | 58.2M |
| 2025-09-12 | 229.10 | 230.00 | 228.30 | 229.40 | 60.9M |
| 2025-09-11 | 227.50 | 230.50 | 227.00 | 229.20 | 54.4M |
| 2025-09-10 | 226.30 | 227.90 | 226.10 | 226.40 | 50.8M |
| 2025-09-09 | 228.60 | 229.50 | 226.30 | 226.30 | 61.2M |
| 2025-09-08 | 229.00 | 230.00 | 227.40 | 227.40 | 48.0M |
| 2025-09-05 | 229.90 | 230.10 | 227.80 | 228.30 | 47.5M |
| 2025-09-04 | 229.00 | 229.90 | 226.40 | 229.60 | 47.3M |
| 2025-09-03 | 231.30 | 231.70 | 227.10 | 227.80 | 60.3M |
| 2025-09-02 | 230.00 | 232.90 | 229.90 | 232.20 | 47.6M |
| 2025-09-01 | 227.80 | 230.20 | 226.90 | 229.40 | 39.6M |
| 2025-08-29 | 231.10 | 231.20 | 228.20 | 228.20 | 72.4M |
| 2025-08-28 | 231.20 | 233.60 | 231.00 | 232.70 | 50.0M |
| 2025-08-27 | 231.50 | 232.50 | 230.00 | 231.40 | 63.0M |
| 2025-08-26 | 235.70 | 236.00 | 232.00 | 232.20 | 108.8M |
| 2025-08-25 | 240.00 | 240.50 | 235.90 | 236.70 | 51.3M |
| 2025-08-22 | 243.00 | 243.20 | 241.00 | 241.40 | 41.6M |
| 2025-08-21 | 244.00 | 244.80 | 241.30 | 242.30 | 53.4M |
| 2025-08-20 | 242.90 | 245.60 | 242.70 | 245.00 | 55.6M |
| 2025-08-19 | 247.80 | 247.90 | 244.30 | 244.70 | 56.5M |
| 2025-08-18 | 242.00 | 247.30 | 241.90 | 246.80 | 66.4M |
| 2025-08-15 | 238.20 | 240.00 | 237.10 | 240.00 | 58.3M |
| 2025-08-14 | 238.60 | 238.70 | 234.10 | 236.70 | 54.9M |
| 2025-08-13 | 238.50 | 240.60 | 237.90 | 239.80 | 70.3M |
| 2025-08-12 | 235.00 | 239.80 | 234.50 | 238.10 | 88.5M |
| 2025-08-08 | 231.80 | 237.50 | 231.00 | 234.40 | 92.1M |
| 2025-08-07 | 225.50 | 230.50 | 225.10 | 229.80 | 81.4M |
| 2025-08-06 | 223.70 | 226.30 | 221.40 | 224.50 | 81.1M |
| 2025-08-05 | 224.10 | 227.50 | 222.60 | 227.50 | 81.3M |
| 2025-08-04 | 221.00 | 224.10 | 220.80 | 224.00 | 58.5M |
| 2025-08-01 | 219.20 | 224.40 | 218.30 | 223.90 | 78.9M |
| 2025-07-31 | 216.50 | 218.60 | 216.10 | 218.60 | 64.9M |
| 2025-07-30 | 215.60 | 215.90 | 214.30 | 215.90 | 44.8M |
| 2025-07-29 | 215.20 | 215.40 | 213.80 | 214.60 | 53.6M |
| 2025-07-28 | 218.00 | 218.10 | 215.10 | 215.60 | 62.9M |
| 2025-07-25 | 220.00 | 220.80 | 218.20 | 218.20 | 44.1M |
| 2025-07-24 | 219.00 | 220.20 | 218.70 | 219.80 | 50.8M |
| 2025-07-23 | 218.00 | 219.00 | 216.20 | 218.50 | 72.9M |
| 2025-07-22 | 219.50 | 220.20 | 216.70 | 217.40 | 47.8M |
| 2025-07-18 | 218.40 | 219.10 | 217.80 | 218.60 | 36.5M |
| 2025-07-17 | 216.60 | 218.50 | 216.50 | 218.40 | 34.9M |
| 2025-07-16 | 217.00 | 218.30 | 216.20 | 217.30 | 40.0M |
| 2025-07-15 | 217.10 | 218.20 | 216.50 | 217.60 | 41.0M |
| 2025-07-14 | 216.80 | 217.80 | 215.40 | 216.30 | 34.3M |
| 2025-07-11 | 217.00 | 218.20 | 216.10 | 216.80 | 57.5M |
| 2025-07-10 | 219.10 | 220.10 | 217.00 | 217.60 | 62.4M |
| 2025-07-09 | 219.60 | 220.70 | 219.20 | 220.10 | 41.5M |
| 2025-07-08 | 222.00 | 222.50 | 219.50 | 219.90 | 59.2M |
| 2025-07-07 | 222.00 | 223.10 | 221.00 | 222.20 | 35.3M |
| 2025-07-04 | 222.50 | 222.90 | 221.30 | 222.20 | 31.5M |
| 2025-07-03 | 223.50 | 223.50 | 220.40 | 221.60 | 48.9M |
| 2025-07-02 | 223.00 | 225.80 | 222.40 | 223.40 | 55.2M |
| 2025-07-01 | 223.70 | 225.40 | 222.00 | 224.50 | 61.7M |
| 2025-06-30 | 219.80 | 223.80 | 219.50 | 223.00 | 86.6M |
| 2025-06-27 | 216.50 | 219.50 | 216.00 | 218.80 | 98.5M |
| 2025-06-26 | 216.70 | 217.30 | 214.80 | 216.60 | 90.1M |
| 2025-06-25 | 219.60 | 219.90 | 216.70 | 216.70 | 55.3M |
| 2025-06-24 | 220.00 | 222.20 | 219.60 | 220.20 | 56.3M |
| 2025-06-23 | 217.50 | 218.70 | 216.20 | 217.70 | 51.4M |
| 2025-06-20 | 220.30 | 220.80 | 217.50 | 217.50 | 140.4M |
| 2025-06-19 | 217.60 | 220.30 | 217.10 | 220.00 | 41.2M |
| 2025-06-18 | 219.30 | 219.50 | 217.00 | 218.50 | 80.7M |
| 2025-06-17 | 220.10 | 222.40 | 219.50 | 222.00 | 47.6M |
| 2025-06-16 | 220.00 | 221.40 | 219.30 | 220.80 | 40.4M |
| 2025-06-13 | 219.90 | 220.10 | 218.40 | 219.40 | 61.7M |
| 2025-06-12 | 219.40 | 219.80 | 218.00 | 219.50 | 49.2M |
| 2025-06-11 | 219.10 | 220.00 | 218.40 | 219.40 | 44.8M |
| 2025-06-10 | 220.90 | 222.00 | 218.90 | 219.80 | 47.5M |
| 2025-06-09 | 220.20 | 220.90 | 219.40 | 220.20 | 34.6M |
| 2025-06-06 | 219.00 | 220.50 | 218.80 | 220.00 | 37.3M |
| 2025-06-05 | 219.10 | 220.00 | 218.20 | 219.10 | 39.6M |
| 2025-06-04 | 220.80 | 221.20 | 218.80 | 220.40 | 51.2M |
| 2025-06-03 | 220.70 | 220.70 | 219.00 | 219.70 | 50.4M |
| 2025-06-02 | 221.20 | 222.20 | 219.00 | 220.20 | 50.1M |
| 2025-05-30 | 220.90 | 223.30 | 220.30 | 221.40 | 105.4M |
| 2025-05-29 | 222.90 | 224.20 | 221.70 | 223.00 | 57.8M |
| 2025-05-28 | 221.70 | 223.00 | 220.60 | 222.70 | 65.9M |
| 2025-05-27 | 219.40 | 221.50 | 218.10 | 221.00 | 51.3M |
| 2025-05-26 | 216.00 | 219.10 | 215.10 | 219.10 | 41.4M |
| 2025-05-23 | 216.10 | 217.20 | 215.40 | 216.00 | 56.9M |
| 2025-05-22 | 216.10 | 216.70 | 214.30 | 215.10 | 53.8M |
| 2025-05-21 | 218.70 | 219.20 | 215.20 | 216.00 | 61.6M |
| 2025-05-20 | 221.80 | 222.20 | 218.70 | 218.70 | 59.9M |
| 2025-05-19 | 220.00 | 221.00 | 218.20 | 220.40 | 67.8M |
| 2025-05-16 | 217.00 | 218.90 | 216.30 | 218.50 | 44.5M |
| 2025-05-15 | 218.10 | 218.40 | 215.30 | 216.60 | 48.7M |
| 2025-05-14 | 219.00 | 219.90 | 217.10 | 217.90 | 61.9M |
| 2025-05-13 | 221.20 | 221.80 | 218.20 | 218.80 | 72.2M |
| 2025-05-12 | 225.00 | 226.20 | 221.80 | 221.90 | 64.2M |
| 2025-05-09 | 226.50 | 230.90 | 224.20 | 225.20 | 119.7M |
| 2025-05-08 | 224.00 | 224.40 | 220.70 | 221.50 | 66.8M |
| 2025-05-07 | 222.90 | 224.00 | 219.90 | 221.80 | 100.7M |
| 2025-05-02 | 217.00 | 219.40 | 216.60 | 218.60 | 72.2M |
| 2025-05-01 | 217.50 | 217.50 | 214.60 | 216.60 | 46.5M |
| 2025-04-30 | 217.90 | 217.90 | 215.20 | 215.90 | 84.2M |
| 2025-04-28 | 214.00 | 217.40 | 213.50 | 216.80 | 74.8M |
| 2025-04-25 | 212.80 | 213.50 | 211.20 | 212.70 | 59.5M |
| 2025-04-24 | 215.90 | 216.40 | 211.80 | 212.80 | 54.2M |
| 2025-04-23 | 216.90 | 217.90 | 215.70 | 216.60 | 58.5M |
| 2025-04-22 | 213.10 | 215.20 | 212.20 | 215.10 | 50.2M |
| 2025-04-21 | 217.80 | 218.00 | 213.70 | 214.30 | 45.5M |
| 2025-04-18 | 217.00 | 218.60 | 216.20 | 218.60 | 43.2M |
| 2025-04-17 | 214.90 | 216.70 | 214.50 | 216.70 | 44.0M |
| 2025-04-16 | 214.90 | 216.20 | 212.90 | 216.20 | 63.5M |
| 2025-04-15 | 214.50 | 215.60 | 213.60 | 214.60 | 67.7M |
| 2025-04-14 | 209.90 | 212.50 | 209.60 | 211.70 | 55.9M |
| 2025-04-11 | 204.80 | 210.40 | 204.80 | 209.10 | 81.1M |
| 2025-04-10 | 208.60 | 210.00 | 203.50 | 209.80 | 89.5M |
| 2025-04-09 | 202.20 | 203.80 | 199.80 | 202.60 | 83.3M |
| 2025-04-08 | 201.00 | 204.00 | 200.20 | 203.00 | 88.1M |
| 2025-04-07 | 194.90 | 201.70 | 192.50 | 198.20 | 144.9M |
| 2025-04-04 | 204.00 | 208.10 | 202.70 | 208.10 | 96.1M |
| 2025-04-03 | 202.00 | 206.20 | 201.50 | 205.90 | 90.1M |
| 2025-04-02 | 210.50 | 210.90 | 206.80 | 208.90 | 63.3M |
| 2025-04-01 | 211.70 | 212.90 | 210.00 | 210.50 | 68.4M |
| 2025-03-31 | 208.10 | 210.50 | 207.50 | 208.40 | 97.1M |
| 2025-03-28 | 211.50 | 212.50 | 208.90 | 212.10 | 85.7M |
| 2025-03-27 | 216.80 | 216.90 | 215.00 | 216.90 | 92.1M |
| 2025-03-26 | 216.60 | 217.60 | 215.30 | 216.50 | 74.6M |
| 2025-03-25 | 216.10 | 216.30 | 214.80 | 215.80 | 54.5M |
| 2025-03-24 | 217.30 | 217.90 | 214.90 | 215.50 | 55.7M |
| 2025-03-21 | 214.10 | 217.50 | 213.50 | 216.20 | 122.9M |
| 2025-03-19 | 215.00 | 215.00 | 212.30 | 213.10 | 64.2M |
| 2025-03-18 | 215.00 | 215.00 | 213.60 | 214.20 | 55.6M |
| 2025-03-17 | 212.90 | 213.70 | 212.50 | 212.90 | 49.4M |
| 2025-03-14 | 210.00 | 212.70 | 209.90 | 210.90 | 64.2M |
| 2025-03-13 | 209.40 | 213.20 | 209.00 | 212.20 | 62.3M |
| 2025-03-12 | 209.90 | 210.00 | 208.10 | 209.10 | 57.5M |
| 2025-03-11 | 212.60 | 213.10 | 208.80 | 210.40 | 75.3M |
| 2025-03-10 | 213.10 | 214.70 | 212.10 | 212.90 | 39.8M |
| 2025-03-07 | 214.80 | 215.30 | 212.40 | 213.10 | 66.8M |
| 2025-03-06 | 214.30 | 216.90 | 214.30 | 215.40 | 56.6M |
| 2025-03-05 | 214.10 | 216.10 | 213.60 | 215.10 | 62.4M |
| 2025-03-04 | 217.40 | 218.40 | 213.30 | 214.20 | 73.7M |
| 2025-03-03 | 214.60 | 217.90 | 214.40 | 217.90 | 70.4M |
| 2025-02-28 | 212.80 | 214.30 | 211.60 | 213.70 | 107.0M |
| 2025-02-27 | 211.70 | 213.60 | 211.30 | 212.90 | 59.6M |
| 2025-02-26 | 211.40 | 211.90 | 209.60 | 210.50 | 60.1M |
| 2025-02-25 | 209.90 | 211.50 | 208.50 | 210.90 | 52.4M |
| 2025-02-21 | 211.00 | 211.10 | 208.90 | 210.00 | 42.8M |
| 2025-02-20 | 212.50 | 212.90 | 210.10 | 210.60 | 58.0M |
| 2025-02-19 | 210.00 | 211.90 | 209.00 | 211.60 | 56.8M |
| 2025-02-18 | 209.10 | 212.30 | 208.80 | 211.20 | 62.5M |
| 2025-02-17 | 208.20 | 210.00 | 208.20 | 209.10 | 37.6M |
| 2025-02-14 | 210.00 | 210.60 | 208.20 | 208.50 | 60.3M |
| 2025-02-13 | 209.40 | 209.90 | 207.40 | 209.60 | 56.1M |
| 2025-02-12 | 210.70 | 213.20 | 204.50 | 208.60 | 143.0M |
| 2025-02-10 | 200.00 | 200.70 | 198.50 | 199.60 | 45.6M |
| 2025-02-07 | 201.20 | 201.40 | 198.60 | 199.90 | 65.8M |
| 2025-02-06 | 203.50 | 204.00 | 200.80 | 201.20 | 60.0M |
| 2025-02-05 | 203.00 | 203.50 | 201.80 | 203.10 | 51.4M |
| 2025-02-04 | 204.00 | 205.80 | 201.40 | 202.30 | 65.6M |
| 2025-02-03 | 199.10 | 204.20 | 196.80 | 201.50 | 112.7M |
| 2025-01-31 | 200.00 | 200.50 | 198.70 | 200.20 | 54.7M |
| 2025-01-30 | 200.00 | 200.70 | 198.10 | 200.70 | 47.1M |
| 2025-01-29 | 200.20 | 200.50 | 199.10 | 200.00 | 38.5M |
| 2025-01-28 | 199.80 | 200.90 | 198.20 | 200.30 | 64.4M |
| 2025-01-27 | 197.90 | 200.00 | 197.70 | 199.50 | 47.7M |
| 2025-01-24 | 197.80 | 198.00 | 195.80 | 196.30 | 56.7M |
| 2025-01-23 | 196.00 | 196.80 | 194.50 | 195.80 | 62.8M |
| 2025-01-22 | 193.00 | 194.70 | 192.00 | 194.40 | 58.1M |
| 2025-01-21 | 192.60 | 193.00 | 190.80 | 191.40 | 44.1M |
| 2025-01-20 | 192.00 | 193.50 | 191.70 | 192.10 | 43.8M |
| 2025-01-17 | 192.50 | 193.20 | 190.70 | 191.50 | 62.4M |
| 2025-01-16 | 193.10 | 194.30 | 192.10 | 192.10 | 49.9M |
| 2025-01-15 | 194.20 | 195.10 | 192.60 | 193.00 | 45.5M |
| 2025-01-14 | 193.00 | 193.30 | 191.50 | 192.50 | 66.2M |
| 2025-01-10 | 194.00 | 194.90 | 193.00 | 193.00 | 53.7M |
| 2025-01-09 | 196.00 | 196.20 | 194.30 | 194.70 | 56.3M |
| 2025-01-08 | 197.00 | 197.00 | 194.20 | 194.80 | 63.5M |
| 2025-01-07 | 196.20 | 197.10 | 195.10 | 197.10 | 56.7M |
| 2025-01-06 | 200.00 | 200.40 | 195.70 | 196.20 | 79.6M |