147.14
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 143.10 | 143.51 | 142.80 | 143.00 | 17.1K |
| 09:20 | 143.10 | 143.50 | 142.50 | 143.40 | 25.8K |
| 09:25 | 143.40 | 143.40 | 142.60 | 142.99 | 18.6K |
| 09:30 | 143.00 | 143.00 | 142.30 | 142.50 | 43.3K |
| 09:35 | 142.10 | 142.75 | 142.00 | 142.50 | 42.2K |
| 09:40 | 142.50 | 142.50 | 142.01 | 142.39 | 46.8K |
| 09:45 | 142.33 | 142.50 | 142.00 | 142.50 | 92.2K |
| 09:50 | 142.50 | 142.70 | 142.00 | 142.65 | 138.3K |
| 09:55 | 142.67 | 142.70 | 142.01 | 142.40 | 25.6K |
| 10:00 | 142.40 | 142.40 | 142.03 | 142.35 | 40.7K |
| 10:05 | 142.10 | 142.50 | 142.00 | 142.50 | 88.2K |
| 10:10 | 143.00 | 144.24 | 142.50 | 144.00 | 206.9K |
| 10:15 | 144.00 | 144.05 | 143.51 | 143.80 | 273.6K |
| 10:20 | 143.80 | 145.00 | 143.80 | 144.93 | 921.7K |
| 10:25 | 144.90 | 147.00 | 144.50 | 146.00 | 520.7K |
| 10:30 | 146.00 | 146.00 | 145.00 | 145.48 | 70.9K |
| 10:35 | 145.48 | 145.89 | 145.20 | 145.50 | 62.5K |
| 10:40 | 145.50 | 145.58 | 145.20 | 145.50 | 49.5K |
| 10:45 | 145.50 | 145.60 | 145.20 | 145.30 | 75.5K |
| 10:50 | 145.35 | 145.50 | 145.12 | 145.15 | 64.5K |
| 10:55 | 145.15 | 146.40 | 145.15 | 146.00 | 84.8K |
| 11:00 | 146.00 | 147.00 | 146.00 | 146.50 | 372.9K |
| 11:05 | 146.90 | 146.99 | 146.50 | 146.75 | 114.8K |
| 11:10 | 146.75 | 146.79 | 146.75 | 146.75 | 198.9K |
| 11:15 | 146.50 | 146.78 | 146.20 | 146.50 | 135.8K |
| 11:20 | 146.58 | 147.70 | 146.50 | 147.70 | 295.7K |
| 11:25 | 147.52 | 148.25 | 147.52 | 147.75 | 573.5K |
| 11:30 | 147.75 | 147.75 | 147.25 | 147.50 | 156.0K |
| 11:35 | 147.53 | 147.59 | 147.25 | 147.50 | 122.5K |
| 11:40 | 147.10 | 147.60 | 147.10 | 147.10 | 142.0K |
| 11:45 | 147.01 | 147.45 | 147.00 | 147.25 | 80.8K |
| 11:50 | 147.25 | 147.40 | 147.00 | 147.00 | 183.2K |
| 11:55 | 147.22 | 147.25 | 145.91 | 146.00 | 79.8K |
| 14:30 | 146.06 | 146.50 | 146.06 | 146.21 | 34.7K |
| 14:35 | 146.21 | 146.90 | 146.06 | 146.12 | 37.0K |
| 14:40 | 146.70 | 146.70 | 146.10 | 146.10 | 23.0K |
| 14:45 | 146.20 | 146.25 | 146.01 | 146.01 | 49.5K |
| 14:50 | 146.20 | 146.25 | 145.75 | 146.15 | 89.3K |
| 14:55 | 146.05 | 146.45 | 145.75 | 145.86 | 56.7K |
| 15:00 | 145.81 | 146.01 | 145.80 | 146.01 | 57.7K |
| 15:05 | 146.20 | 146.20 | 145.75 | 145.76 | 95.7K |
| 15:10 | 145.78 | 146.50 | 145.75 | 146.50 | 102.3K |
| 15:15 | 146.01 | 146.15 | 145.81 | 145.85 | 34.5K |
| 15:20 | 145.85 | 146.50 | 145.80 | 146.25 | 96.9K |
| 15:25 | 146.30 | 146.54 | 146.30 | 146.50 | 74.5K |
| 15:30 | 146.50 | 146.60 | 146.01 | 146.05 | 66.5K |
| 15:35 | 146.11 | 146.35 | 146.05 | 146.15 | 111.9K |
| 15:40 | 146.21 | 146.89 | 146.21 | 146.80 | 66.3K |
| 15:45 | 146.82 | 146.82 | 146.56 | 146.60 | 27.8K |
| 15:50 | 146.75 | 146.80 | 146.13 | 146.13 | 6.1K |
| 15:55 | 146.25 | 146.25 | 146.00 | 146.24 | 19.1K |
| 16:00 | 146.00 | 146.25 | 146.00 | 146.02 | 21.2K |
| 16:05 | 146.04 | 146.48 | 146.04 | 146.24 | 72.7K |
| 16:10 | 146.35 | 146.35 | 146.00 | 146.00 | 21.5K |
| 16:15 | 145.80 | 146.10 | 145.80 | 145.90 | 55.1K |
| 16:20 | 145.85 | 146.20 | 145.80 | 146.00 | 104.8K |
| 16:25 | 145.85 | 146.45 | 145.85 | 146.35 | 142.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 146.09 | 147.50 | 144.50 | 147.14 | 2.1M |
| 2025-09-26 | 143.10 | 148.25 | 141.80 | 146.09 | 6.8M |
| 2025-09-25 | 144.02 | 145.40 | 142.90 | 143.21 | 1.6M |
| 2025-09-24 | 146.00 | 147.30 | 143.50 | 144.02 | 1.8M |
| 2025-09-23 | 146.28 | 149.50 | 145.00 | 145.95 | 5.5M |
| 2025-09-22 | 144.45 | 148.75 | 142.00 | 145.29 | 9.4M |
| 2025-09-19 | 142.00 | 145.88 | 140.50 | 144.56 | 7.1M |
| 2025-09-18 | 142.00 | 143.26 | 140.60 | 141.31 | 4.4M |
| 2025-09-17 | 137.99 | 144.69 | 137.15 | 140.92 | 14.6M |
| 2025-09-16 | 138.00 | 138.25 | 136.70 | 137.01 | 2.0M |
| 2025-09-15 | 137.00 | 138.75 | 136.88 | 137.52 | 1.2M |
| 2025-09-12 | 138.00 | 139.00 | 136.10 | 136.97 | 2.5M |
| 2025-09-11 | 137.00 | 139.40 | 136.60 | 136.85 | 4.3M |
| 2025-09-10 | 137.01 | 138.00 | 135.10 | 136.50 | 3.7M |
| 2025-09-09 | 138.08 | 139.00 | 137.01 | 137.19 | 1.5M |
| 2025-09-08 | 139.90 | 139.90 | 137.50 | 138.08 | 3.3M |
| 2025-09-05 | 140.00 | 140.35 | 138.25 | 138.87 | 1.6M |
| 2025-09-04 | 137.38 | 141.00 | 137.10 | 139.44 | 6.8M |
| 2025-09-03 | 135.95 | 138.50 | 135.56 | 136.60 | 3.9M |
| 2025-09-02 | 135.99 | 138.20 | 135.55 | 135.89 | 2.2M |
| 2025-09-01 | 137.94 | 138.59 | 134.70 | 135.22 | 3.8M |
| 2025-08-29 | 134.20 | 138.45 | 133.88 | 137.66 | 3.3M |
| 2025-08-28 | 136.00 | 136.40 | 133.90 | 134.01 | 2.1M |
| 2025-08-27 | 137.40 | 138.59 | 135.49 | 135.78 | 1.6M |
| 2025-08-26 | 137.77 | 139.39 | 136.80 | 137.34 | 1.6M |
| 2025-08-25 | 141.50 | 141.50 | 137.01 | 137.77 | 1.9M |
| 2025-08-22 | 141.60 | 143.39 | 140.10 | 140.61 | 4.8M |
| 2025-08-21 | 139.50 | 144.30 | 139.03 | 140.63 | 10.4M |
| 2025-08-20 | 134.51 | 141.50 | 134.51 | 138.88 | 11.4M |
| 2025-08-19 | 137.00 | 137.50 | 133.50 | 134.17 | 3.9M |
| 2025-08-18 | 136.00 | 137.50 | 135.02 | 136.23 | 3.2M |
| 2025-08-15 | 138.00 | 138.95 | 136.00 | 136.92 | 2.8M |
| 2025-08-13 | 139.88 | 140.50 | 137.67 | 138.06 | 2.5M |
| 2025-08-12 | 137.51 | 143.70 | 137.51 | 139.88 | 7.8M |
| 2025-08-11 | 138.50 | 139.10 | 137.05 | 137.50 | 1.8M |
| 2025-08-08 | 141.49 | 141.49 | 137.40 | 138.60 | 4.4M |
| 2025-08-07 | 138.00 | 143.70 | 137.05 | 140.87 | 11.7M |
| 2025-08-06 | 137.74 | 137.74 | 134.80 | 136.79 | 3.6M |
| 2025-08-05 | 137.98 | 139.00 | 136.00 | 136.62 | 3.2M |
| 2025-08-04 | 135.85 | 139.90 | 134.20 | 137.27 | 10.2M |
| 2025-08-01 | 138.00 | 139.00 | 132.50 | 133.28 | 12.7M |
| 2025-07-31 | 130.01 | 138.89 | 128.50 | 137.14 | 18.3M |
| 2025-07-30 | 119.99 | 131.15 | 119.99 | 127.46 | 13.5M |
| 2025-07-29 | 122.26 | 122.99 | 118.90 | 119.23 | 2.1M |
| 2025-07-28 | 120.16 | 123.70 | 120.16 | 122.19 | 3.1M |
| 2025-07-25 | 119.99 | 120.05 | 118.50 | 119.78 | 0.8M |
| 2025-07-24 | 118.10 | 122.00 | 117.42 | 119.04 | 3.1M |
| 2025-07-23 | 117.98 | 119.50 | 116.50 | 117.42 | 1.6M |
| 2025-07-22 | 118.50 | 119.21 | 116.00 | 116.51 | 1.6M |
| 2025-07-21 | 120.60 | 120.90 | 117.70 | 118.11 | 1.0M |
| 2025-07-18 | 122.80 | 124.01 | 119.00 | 119.36 | 3.5M |
| 2025-07-17 | 117.00 | 123.99 | 116.00 | 121.80 | 4.4M |
| 2025-07-16 | 117.35 | 118.00 | 116.00 | 116.58 | 1.0M |
| 2025-07-15 | 118.69 | 118.69 | 116.62 | 117.33 | 0.8M |
| 2025-07-14 | 118.10 | 119.22 | 118.10 | 118.69 | 1.0M |
| 2025-07-11 | 119.00 | 120.00 | 117.00 | 117.92 | 1.5M |
| 2025-07-10 | 118.39 | 118.98 | 117.00 | 118.53 | 0.8M |
| 2025-07-09 | 119.50 | 119.50 | 116.56 | 117.42 | 1.2M |
| 2025-07-08 | 120.50 | 120.90 | 117.05 | 118.28 | 2.0M |
| 2025-07-07 | 119.03 | 121.10 | 118.80 | 119.58 | 4.5M |
| 2025-07-04 | 113.00 | 119.80 | 112.76 | 118.04 | 5.2M |
| 2025-07-03 | 112.65 | 114.51 | 112.00 | 112.76 | 2.0M |
| 2025-07-02 | 110.90 | 113.50 | 109.65 | 112.16 | 2.9M |
| 2025-07-01 | 107.97 | 112.30 | 107.20 | 110.01 | 4.3M |
| 2025-06-30 | 107.00 | 108.40 | 106.50 | 107.14 | 1.7M |
| 2025-06-27 | 105.00 | 110.50 | 103.50 | 106.43 | 3.3M |
| 2025-06-26 | 106.00 | 106.90 | 104.00 | 104.81 | 1.3M |
| 2025-06-25 | 106.99 | 107.98 | 105.33 | 106.20 | 2.2M |
| 2025-06-24 | 105.00 | 107.75 | 103.01 | 105.70 | 4.1M |
| 2025-06-23 | 103.00 | 103.00 | 100.00 | 100.37 | 1.3M |
| 2025-06-20 | 103.15 | 105.49 | 102.48 | 104.58 | 1.5M |
| 2025-06-19 | 103.00 | 105.68 | 101.40 | 102.88 | 1.8M |
| 2025-06-18 | 104.80 | 104.80 | 101.75 | 102.27 | 1.2M |
| 2025-06-17 | 102.50 | 106.49 | 102.25 | 104.12 | 4.5M |
| 2025-06-16 | 102.05 | 103.24 | 101.70 | 102.28 | 1.0M |
| 2025-06-13 | 104.50 | 104.50 | 100.36 | 102.09 | 3.8M |
| 2025-06-12 | 105.98 | 107.85 | 104.80 | 105.26 | 3.4M |
| 2025-06-11 | 107.50 | 108.48 | 105.00 | 105.35 | 1.6M |
| 2025-06-10 | 104.26 | 108.00 | 104.26 | 105.09 | 2.2M |
| 2025-06-05 | 106.03 | 108.00 | 102.80 | 104.21 | 1.7M |
| 2025-06-04 | 103.75 | 107.26 | 102.51 | 105.99 | 1.9M |
| 2025-06-03 | 104.29 | 104.50 | 100.88 | 102.53 | 2.3M |
| 2025-06-02 | 108.82 | 111.72 | 102.50 | 103.40 | 5.8M |
| 2025-05-27 | 107.99 | 111.20 | 106.80 | 108.82 | 3.6M |
| 2025-05-26 | 111.98 | 111.98 | 106.90 | 107.51 | 1.5M |
| 2025-05-23 | 112.40 | 113.00 | 110.20 | 110.84 | 1.0M |
| 2025-05-22 | 108.00 | 115.40 | 108.00 | 111.93 | 3.8M |
| 2025-05-21 | 530.33 | 535.88 | 528.85 | 531.01 | 0.5M |
| 2025-05-20 | 539.89 | 539.89 | 529.10 | 531.05 | 0.1M |
| 2025-05-19 | 544.00 | 545.00 | 538.00 | 539.90 | 0.1M |
| 2025-05-16 | 540.10 | 546.00 | 535.10 | 543.79 | 0.3M |
| 2025-05-15 | 542.99 | 544.60 | 533.16 | 539.80 | 0.3M |
| 2025-05-14 | 543.00 | 543.00 | 534.01 | 538.56 | 0.1M |
| 2025-05-13 | 570.00 | 570.00 | 529.00 | 537.33 | 0.3M |
| 2025-05-12 | 538.43 | 538.43 | 523.00 | 538.43 | 1.0M |
| 2025-05-09 | 474.02 | 496.00 | 461.00 | 489.48 | 0.3M |
| 2025-05-08 | 514.00 | 515.00 | 460.00 | 479.89 | 0.7M |
| 2025-05-07 | 503.00 | 520.00 | 500.10 | 505.26 | 0.7M |
| 2025-05-06 | 525.00 | 536.38 | 523.00 | 530.00 | 0.3M |
| 2025-05-05 | 528.99 | 533.00 | 521.00 | 523.39 | 0.1M |
| 2025-05-02 | 533.00 | 540.00 | 525.05 | 529.70 | 0.8M |
| 2025-04-30 | 538.00 | 538.00 | 519.60 | 526.65 | 0.5M |
| 2025-04-29 | 525.00 | 549.99 | 511.00 | 542.55 | 0.7M |
| 2025-04-28 | 492.00 | 535.90 | 492.00 | 523.19 | 1.1M |
| 2025-04-25 | 485.00 | 492.00 | 471.00 | 487.18 | 0.2M |
| 2025-04-24 | 485.00 | 495.00 | 480.00 | 483.66 | 0.4M |
| 2025-04-23 | 495.01 | 499.00 | 487.00 | 489.54 | 0.1M |
| 2025-04-22 | 496.00 | 497.99 | 493.74 | 495.51 | 0.2M |
| 2025-04-21 | 501.00 | 504.95 | 490.20 | 493.73 | 0.1M |
| 2025-04-18 | 495.26 | 507.00 | 495.00 | 499.10 | 0.2M |
| 2025-04-17 | 494.20 | 500.99 | 494.20 | 498.13 | 0.3M |
| 2025-04-16 | 504.00 | 508.00 | 490.00 | 494.20 | 0.1M |
| 2025-04-15 | 503.60 | 509.88 | 502.00 | 503.78 | 0.3M |
| 2025-04-14 | 515.00 | 516.00 | 502.00 | 503.56 | 0.2M |
| 2025-04-11 | 508.00 | 525.00 | 493.20 | 508.07 | 0.8M |
| 2025-04-10 | 500.00 | 507.00 | 497.99 | 502.73 | 0.4M |
| 2025-04-09 | 499.00 | 505.00 | 473.50 | 486.73 | 0.5M |
| 2025-04-08 | 525.00 | 525.00 | 498.00 | 502.39 | 0.6M |
| 2025-04-07 | 538.00 | 538.00 | 490.50 | 513.44 | 0.5M |
| 2025-04-04 | 539.89 | 547.50 | 539.00 | 539.74 | 0.3M |
| 2025-04-03 | 544.00 | 544.99 | 536.00 | 539.31 | 0.2M |
| 2025-03-27 | 560.32 | 560.50 | 540.21 | 545.87 | 0.1M |
| 2025-03-26 | 567.38 | 568.00 | 557.00 | 560.31 | 0.1M |
| 2025-03-25 | 572.99 | 580.00 | 559.00 | 561.95 | 0.2M |
| 2025-03-24 | 581.95 | 619.00 | 565.00 | 571.72 | 1.0M |
| 2025-03-21 | 570.27 | 594.96 | 570.27 | 580.05 | 0.5M |
| 2025-03-20 | 540.67 | 569.50 | 540.67 | 566.81 | 0.7M |
| 2025-03-19 | 528.48 | 546.99 | 525.00 | 538.35 | 0.5M |
| 2025-03-18 | 529.00 | 531.00 | 524.00 | 525.79 | 0.2M |
| 2025-03-17 | 526.00 | 530.00 | 523.50 | 527.98 | 0.1M |
| 2025-03-14 | 523.00 | 525.90 | 518.50 | 523.50 | 0.2M |
| 2025-03-13 | 524.46 | 527.99 | 519.00 | 520.55 | 0.5M |
| 2025-03-12 | 519.95 | 523.00 | 516.00 | 518.26 | 0.1M |
| 2025-03-11 | 526.00 | 530.71 | 517.00 | 518.84 | 0.2M |
| 2025-03-10 | 529.01 | 529.95 | 522.26 | 525.21 | 0.0M |
| 2025-03-07 | 532.53 | 535.95 | 524.10 | 528.15 | 0.2M |
| 2025-03-06 | 539.16 | 545.00 | 529.02 | 532.54 | 0.1M |
| 2025-03-05 | 549.99 | 550.00 | 535.00 | 539.16 | 0.0M |
| 2025-03-04 | 534.00 | 549.00 | 532.12 | 542.35 | 0.1M |
| 2025-03-03 | 542.49 | 545.00 | 510.11 | 534.99 | 0.1M |
| 2025-02-28 | 562.50 | 562.50 | 540.16 | 542.91 | 0.2M |
| 2025-02-27 | 562.89 | 562.89 | 557.93 | 559.54 | 0.0M |
| 2025-02-26 | 555.01 | 564.49 | 555.01 | 557.92 | 0.0M |
| 2025-02-25 | 555.00 | 565.95 | 554.50 | 559.07 | 0.4M |
| 2025-02-24 | 547.23 | 574.98 | 545.00 | 554.83 | 0.2M |
| 2025-02-21 | 555.00 | 555.00 | 546.25 | 547.23 | 0.1M |
| 2025-02-20 | 563.99 | 563.99 | 549.51 | 552.73 | 0.1M |
| 2025-02-19 | 550.00 | 561.00 | 548.00 | 559.01 | 0.1M |
| 2025-02-18 | 547.00 | 549.00 | 540.00 | 547.52 | 0.1M |
| 2025-02-17 | 552.00 | 555.00 | 545.02 | 547.00 | 0.1M |
| 2025-02-14 | 556.00 | 559.98 | 549.00 | 551.68 | 0.1M |
| 2025-02-13 | 560.00 | 563.00 | 550.11 | 553.05 | 0.1M |
| 2025-02-12 | 561.50 | 561.50 | 550.32 | 558.26 | 0.0M |
| 2025-02-11 | 563.99 | 570.00 | 557.01 | 558.12 | 0.2M |
| 2025-02-10 | 565.92 | 565.92 | 555.05 | 561.19 | 0.2M |
| 2025-02-07 | 564.98 | 566.90 | 548.50 | 561.89 | 0.4M |
| 2025-02-06 | 576.25 | 584.00 | 555.00 | 559.34 | 0.3M |
| 2025-02-04 | 582.18 | 585.00 | 575.02 | 581.46 | 0.0M |
| 2025-02-03 | 594.86 | 594.86 | 575.00 | 576.96 | 0.0M |
| 2025-01-31 | 588.87 | 600.00 | 584.00 | 594.86 | 0.2M |
| 2025-01-30 | 577.00 | 590.00 | 564.00 | 587.39 | 0.2M |
| 2025-01-29 | 581.00 | 581.00 | 572.00 | 575.96 | 0.1M |
| 2025-01-28 | 604.00 | 604.00 | 541.00 | 576.38 | 0.1M |
| 2025-01-27 | 587.00 | 605.00 | 586.99 | 600.49 | 0.4M |
| 2025-01-24 | 568.00 | 588.00 | 568.00 | 582.58 | 0.3M |
| 2025-01-23 | 569.99 | 569.99 | 565.00 | 567.34 | 0.1M |
| 2025-01-22 | 564.49 | 571.00 | 560.06 | 565.19 | 0.2M |
| 2025-01-21 | 569.00 | 570.00 | 558.50 | 559.72 | 0.1M |
| 2025-01-20 | 574.00 | 575.00 | 560.02 | 563.35 | 0.1M |
| 2025-01-17 | 568.49 | 576.00 | 560.00 | 569.26 | 0.3M |
| 2025-01-16 | 575.00 | 575.00 | 557.90 | 559.56 | 0.1M |
| 2025-01-15 | 580.00 | 582.00 | 566.00 | 568.30 | 0.2M |
| 2025-01-14 | 563.00 | 589.95 | 556.00 | 575.48 | 0.2M |
| 2025-01-13 | 562.00 | 569.95 | 558.99 | 562.64 | 0.1M |
| 2025-01-10 | 574.88 | 574.88 | 555.00 | 561.40 | 0.2M |
| 2025-01-09 | 580.00 | 580.00 | 561.12 | 562.88 | 0.1M |
| 2025-01-08 | 595.22 | 600.00 | 565.00 | 572.32 | 0.2M |
| 2025-01-07 | 597.80 | 600.00 | 586.00 | 594.53 | 0.3M |
| 2025-01-06 | 600.11 | 609.00 | 585.00 | 588.00 | 0.4M |
| 2025-01-03 | 620.00 | 620.00 | 594.00 | 600.00 | 0.2M |
| 2025-01-02 | 625.00 | 626.00 | 600.00 | 615.00 | 0.2M |
| 2025-01-01 | 625.00 | 629.99 | 615.90 | 618.01 | 0.2M |