121,700.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:05 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 0.1K |
| 09:15 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 0.1K |
| 09:25 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 0.8K |
| 09:50 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 0.1K |
| 13:45 | 121,500.00 | 121,500.00 | 121,500.00 | 121,500.00 | 0.0K |
| 13:50 | 121,500.00 | 121,500.00 | 121,500.00 | 121,500.00 | 0.1K |
| 13:55 | 121,500.00 | 121,500.00 | 121,500.00 | 121,500.00 | 0.5K |
| 14:00 | 121,500.00 | 121,500.00 | 121,500.00 | 121,500.00 | 0.2K |
| 14:25 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 1.9K |
| 14:30 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 0.1K |
| 15:00 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 120,900.00 | 122,200.00 | 119,800.00 | 121,700.00 | 0.0M |
| 2025-09-25 | 122,000.00 | 122,000.00 | 120,000.00 | 120,000.00 | 0.0M |
| 2025-09-24 | 120,000.00 | 120,800.00 | 117,500.00 | 120,800.00 | 0.0M |
| 2025-09-23 | 120,000.00 | 121,900.00 | 120,000.00 | 120,100.00 | 0.0M |
| 2025-09-22 | 122,500.00 | 123,000.00 | 121,000.00 | 122,400.00 | 0.0M |
| 2025-09-19 | 125,500.00 | 125,500.00 | 122,000.00 | 122,000.00 | 0.0M |
| 2025-09-18 | 128,700.00 | 128,700.00 | 125,200.00 | 125,300.00 | 0.0M |
| 2025-09-17 | 126,900.00 | 128,900.00 | 126,000.00 | 126,200.00 | 0.0M |
| 2025-09-16 | 126,000.00 | 128,000.00 | 126,000.00 | 126,900.00 | 0.0M |
| 2025-09-15 | 123,100.00 | 126,100.00 | 123,000.00 | 125,800.00 | 0.0M |
| 2025-09-12 | 123,000.00 | 125,000.00 | 122,500.00 | 124,000.00 | 0.0M |
| 2025-09-11 | 124,000.00 | 124,000.00 | 122,000.00 | 122,500.00 | 0.0M |
| 2025-09-10 | 123,000.00 | 130,500.00 | 122,400.00 | 124,000.00 | 0.0M |
| 2025-09-09 | 125,000.00 | 125,000.00 | 122,000.00 | 122,500.00 | 0.0M |
| 2025-09-08 | 127,200.00 | 127,200.00 | 123,700.00 | 124,000.00 | 0.0M |
| 2025-09-05 | 129,000.00 | 129,700.00 | 126,000.00 | 126,600.00 | 0.0M |
| 2025-09-04 | 126,500.00 | 135,500.00 | 126,000.00 | 126,700.00 | 0.0M |
| 2025-09-03 | 127,400.00 | 130,000.00 | 125,300.00 | 126,200.00 | 0.0M |
| 2025-08-29 | 132,500.00 | 132,500.00 | 120,100.00 | 126,000.00 | 0.0M |
| 2025-08-28 | 136,000.00 | 136,000.00 | 132,700.00 | 132,700.00 | 0.0M |
| 2025-08-27 | 135,000.00 | 138,500.00 | 134,000.00 | 134,000.00 | 0.0M |
| 2025-08-26 | 134,000.00 | 138,900.00 | 134,000.00 | 136,500.00 | 0.0M |
| 2025-08-25 | 128,821.68 | 131,577.22 | 128,132.80 | 131,577.22 | 0.0M |
| 2025-08-22 | 131,852.78 | 131,852.78 | 126,755.02 | 126,961.69 | 0.0M |
| 2025-08-21 | 130,888.34 | 133,643.89 | 130,888.34 | 131,163.89 | 0.0M |
| 2025-08-20 | 132,955.00 | 137,777.20 | 128,132.80 | 130,819.45 | 0.0M |
| 2025-08-19 | 129,510.57 | 132,266.11 | 125,721.70 | 132,266.11 | 0.0M |
| 2025-08-18 | 185,700.00 | 185,700.00 | 181,900.00 | 182,000.00 | 0.0M |
| 2025-08-15 | 187,000.00 | 187,000.00 | 184,000.00 | 185,100.00 | 0.0M |
| 2025-08-14 | 186,000.00 | 189,500.00 | 182,200.00 | 189,500.00 | 0.0M |
| 2025-08-13 | 184,900.00 | 188,000.00 | 183,000.00 | 187,700.00 | 0.0M |
| 2025-08-12 | 184,900.00 | 190,000.00 | 181,000.00 | 184,900.00 | 0.0M |
| 2025-08-11 | 183,700.00 | 185,500.00 | 179,200.00 | 180,200.00 | 0.1M |
| 2025-08-08 | 182,000.00 | 190,000.00 | 180,000.00 | 185,500.00 | 0.0M |
| 2025-08-07 | 178,500.00 | 180,000.00 | 177,100.00 | 180,000.00 | 0.0M |
| 2025-08-06 | 181,500.00 | 184,900.00 | 179,000.00 | 179,000.00 | 0.0M |
| 2025-08-05 | 183,000.00 | 184,000.00 | 179,100.00 | 181,000.00 | 0.0M |
| 2025-08-04 | 181,000.00 | 185,000.00 | 180,700.00 | 183,200.00 | 0.0M |
| 2025-08-01 | 178,100.00 | 185,900.00 | 176,200.00 | 185,900.00 | 0.0M |
| 2025-07-31 | 178,500.00 | 182,000.00 | 175,000.00 | 181,900.00 | 0.0M |
| 2025-07-30 | 173,000.00 | 183,000.00 | 173,000.00 | 178,500.00 | 0.1M |
| 2025-07-29 | 169,000.00 | 173,000.00 | 164,000.00 | 170,000.00 | 0.0M |
| 2025-07-28 | 166,500.00 | 172,000.00 | 166,500.00 | 171,000.00 | 0.0M |
| 2025-07-25 | 167,200.00 | 167,500.00 | 164,200.00 | 167,500.00 | 0.0M |
| 2025-07-24 | 166,000.00 | 168,000.00 | 166,000.00 | 167,000.00 | 0.0M |
| 2025-07-23 | 164,000.00 | 165,200.00 | 162,200.00 | 165,200.00 | 0.0M |
| 2025-07-22 | 162,000.00 | 163,000.00 | 159,500.00 | 162,000.00 | 0.0M |
| 2025-07-21 | 164,000.00 | 165,000.00 | 148,000.00 | 161,500.00 | 0.0M |
| 2025-07-18 | 160,500.00 | 162,000.00 | 159,600.00 | 162,000.00 | 0.0M |
| 2025-07-17 | 158,400.00 | 162,000.00 | 158,000.00 | 160,900.00 | 0.0M |
| 2025-07-16 | 158,700.00 | 159,500.00 | 158,000.00 | 158,800.00 | 0.0M |
| 2025-07-15 | 161,942.55 | 161,942.55 | 157,035.20 | 158,900.00 | 0.1M |
| 2025-07-14 | 161,942.55 | 162,335.14 | 158,016.67 | 161,942.55 | 0.0M |
| 2025-07-11 | 164,788.81 | 164,788.81 | 161,942.55 | 162,040.70 | 0.0M |
| 2025-07-10 | 165,672.14 | 166,751.75 | 162,924.02 | 166,751.75 | 0.0M |
| 2025-07-09 | 163,611.05 | 168,812.84 | 162,138.84 | 165,573.98 | 0.0M |
| 2025-07-08 | 165,500.00 | 165,500.00 | 163,200.00 | 165,000.00 | 0.0M |
| 2025-07-07 | 164,300.00 | 167,000.00 | 162,700.00 | 165,900.00 | 0.0M |
| 2025-07-04 | 167,900.00 | 168,000.00 | 164,500.00 | 165,000.00 | 0.0M |
| 2025-07-03 | 164,500.00 | 166,400.00 | 162,000.00 | 164,500.00 | 0.0M |
| 2025-07-02 | 163,500.00 | 167,100.00 | 160,600.00 | 164,000.00 | 0.0M |
| 2025-07-01 | 166,900.00 | 167,500.00 | 161,000.00 | 165,000.00 | 0.0M |
| 2025-06-30 | 168,000.00 | 168,300.00 | 161,000.00 | 166,000.00 | 0.1M |
| 2025-06-27 | 160,100.00 | 168,500.00 | 160,100.00 | 168,300.00 | 0.1M |
| 2025-06-26 | 154,000.00 | 167,900.00 | 154,000.00 | 164,000.00 | 0.1M |
| 2025-06-25 | 149,000.00 | 154,000.00 | 149,000.00 | 154,000.00 | 0.0M |
| 2025-06-24 | 149,000.00 | 149,800.00 | 148,500.00 | 149,800.00 | 0.0M |
| 2025-06-23 | 148,200.00 | 151,000.00 | 148,200.00 | 149,400.00 | 0.0M |
| 2025-06-20 | 148,300.00 | 149,500.00 | 147,100.00 | 148,700.00 | 0.0M |
| 2025-06-19 | 149,200.00 | 149,500.00 | 148,300.00 | 148,300.00 | 0.0M |
| 2025-06-18 | 149,400.00 | 151,500.00 | 148,400.00 | 149,500.00 | 0.0M |
| 2025-06-17 | 152,000.00 | 155,000.00 | 147,100.00 | 149,500.00 | 0.1M |
| 2025-06-16 | 147,000.00 | 151,500.00 | 147,000.00 | 151,500.00 | 0.1M |
| 2025-06-13 | 149,900.00 | 149,900.00 | 145,000.00 | 147,000.00 | 0.0M |
| 2025-06-12 | 143,000.00 | 146,900.00 | 143,000.00 | 146,900.00 | 0.0M |
| 2025-06-11 | 143,200.00 | 145,400.00 | 143,100.00 | 143,800.00 | 0.0M |
| 2025-06-10 | 142,500.00 | 146,000.00 | 142,500.00 | 143,100.00 | 0.0M |
| 2025-06-09 | 146,200.00 | 146,200.00 | 142,500.00 | 142,500.00 | 0.1M |
| 2025-06-06 | 147,700.00 | 147,700.00 | 145,500.00 | 145,600.00 | 0.0M |
| 2025-06-05 | 153,000.00 | 153,000.00 | 147,000.00 | 148,000.00 | 0.2M |
| 2025-06-04 | 151,900.00 | 159,500.00 | 151,900.00 | 155,000.00 | 0.0M |
| 2025-06-03 | 149,900.00 | 153,600.00 | 149,000.00 | 151,900.00 | 0.1M |
| 2025-06-02 | 148,000.00 | 148,500.00 | 145,100.00 | 148,500.00 | 0.0M |
| 2025-05-30 | 149,000.00 | 149,000.00 | 147,000.00 | 148,500.00 | 0.0M |
| 2025-05-29 | 148,700.00 | 150,900.00 | 148,600.00 | 149,200.00 | 0.1M |
| 2025-05-28 | 152,000.00 | 152,000.00 | 147,500.00 | 148,500.00 | 0.1M |
| 2025-05-27 | 144,900.00 | 151,000.00 | 144,900.00 | 149,000.00 | 0.1M |
| 2025-05-26 | 145,000.00 | 145,000.00 | 141,200.00 | 143,000.00 | 0.0M |
| 2025-05-23 | 138,900.00 | 145,800.00 | 138,800.00 | 144,800.00 | 0.1M |
| 2025-05-22 | 137,100.00 | 140,500.00 | 136,300.00 | 140,000.00 | 0.1M |
| 2025-05-21 | 139,400.00 | 140,500.00 | 135,000.00 | 137,400.00 | 0.1M |
| 2025-05-20 | 136,000.00 | 142,000.00 | 136,000.00 | 138,000.00 | 0.1M |
| 2025-05-19 | 140,600.00 | 140,600.00 | 130,100.00 | 136,400.00 | 0.1M |
| 2025-05-16 | 140,100.00 | 141,800.00 | 139,000.00 | 140,500.00 | 0.0M |
| 2025-05-15 | 142,900.00 | 144,000.00 | 140,100.00 | 142,400.00 | 0.1M |
| 2025-05-14 | 145,100.00 | 145,100.00 | 142,300.00 | 142,900.00 | 0.1M |
| 2025-05-13 | 144,000.00 | 146,500.00 | 143,600.00 | 145,000.00 | 0.1M |
| 2025-05-12 | 144,400.00 | 147,000.00 | 142,300.00 | 143,700.00 | 0.1M |
| 2025-05-09 | 142,500.00 | 144,900.00 | 142,000.00 | 144,300.00 | 0.0M |
| 2025-05-08 | 143,100.00 | 145,000.00 | 141,000.00 | 142,800.00 | 0.0M |
| 2025-05-07 | 144,500.00 | 145,000.00 | 140,500.00 | 142,900.00 | 0.0M |
| 2025-05-06 | 144,500.00 | 149,000.00 | 143,000.00 | 144,300.00 | 0.1M |
| 2025-05-05 | 145,000.00 | 147,000.00 | 142,300.00 | 144,500.00 | 0.0M |
| 2025-04-29 | 151,600.00 | 151,600.00 | 141,200.00 | 142,200.00 | 0.1M |
| 2025-04-28 | 134,200.00 | 134,900.00 | 130,700.00 | 131,000.00 | 0.0M |
| 2025-04-25 | 137,000.00 | 137,000.00 | 132,000.00 | 135,000.00 | 0.0M |
| 2025-04-24 | 136,000.00 | 138,000.00 | 130,000.00 | 135,900.00 | 0.0M |
| 2025-04-23 | 134,400.00 | 136,000.00 | 133,500.00 | 136,000.00 | 0.0M |
| 2025-04-22 | 138,000.00 | 138,000.00 | 120,000.00 | 128,000.00 | 0.1M |
| 2025-04-21 | 138,000.00 | 141,000.00 | 133,000.00 | 137,900.00 | 0.0M |
| 2025-04-18 | 125,500.00 | 140,000.00 | 125,500.00 | 134,000.00 | 0.0M |
| 2025-04-17 | 123,000.00 | 128,000.00 | 122,200.00 | 127,900.00 | 0.0M |
| 2025-04-16 | 124,000.00 | 124,900.00 | 122,000.00 | 124,000.00 | 0.0M |
| 2025-04-15 | 125,100.00 | 125,500.00 | 118,000.00 | 122,000.00 | 0.0M |
| 2025-04-14 | 117,000.00 | 125,500.00 | 117,000.00 | 125,000.00 | 0.1M |
| 2025-04-11 | 115,000.00 | 118,000.00 | 112,000.00 | 117,500.00 | 0.0M |
| 2025-04-10 | 111,000.00 | 112,300.00 | 111,000.00 | 112,300.00 | 0.1M |
| 2025-04-09 | 99,100.00 | 102,900.00 | 92,000.00 | 98,000.00 | 0.1M |
| 2025-04-08 | 117,000.00 | 117,000.00 | 99,100.00 | 99,100.00 | 0.1M |
| 2025-04-04 | 123,000.00 | 123,000.00 | 110,000.00 | 123,000.00 | 0.1M |
| 2025-04-03 | 135,000.00 | 135,000.00 | 118,500.00 | 123,000.00 | 0.1M |
| 2025-04-02 | 137,100.00 | 142,400.00 | 137,100.00 | 140,300.00 | 0.0M |
| 2025-04-01 | 142,500.00 | 149,900.00 | 137,000.00 | 140,500.00 | 0.0M |
| 2025-03-31 | 146,500.00 | 147,000.00 | 135,200.00 | 140,000.00 | 0.1M |
| 2025-03-28 | 159,900.00 | 160,200.00 | 146,200.00 | 148,000.00 | 0.0M |
| 2025-03-27 | 135,000.00 | 155,000.00 | 134,000.00 | 151,900.00 | 0.2M |
| 2025-03-26 | 134,500.00 | 135,400.00 | 134,500.00 | 134,500.00 | 0.0M |
| 2025-03-25 | 136,000.00 | 136,700.00 | 134,200.00 | 134,200.00 | 0.0M |
| 2025-03-24 | 136,900.00 | 137,000.00 | 135,000.00 | 135,000.00 | 0.0M |
| 2025-03-21 | 135,300.00 | 137,000.00 | 134,500.00 | 135,400.00 | 0.0M |
| 2025-03-20 | 136,900.00 | 136,900.00 | 134,900.00 | 136,300.00 | 0.0M |
| 2025-03-19 | 138,000.00 | 138,000.00 | 135,000.00 | 137,000.00 | 0.0M |
| 2025-03-18 | 134,900.00 | 138,700.00 | 134,900.00 | 137,800.00 | 0.1M |
| 2025-03-17 | 134,000.00 | 134,000.00 | 132,000.00 | 133,000.00 | 0.0M |
| 2025-03-14 | 135,700.00 | 135,800.00 | 134,200.00 | 135,700.00 | 0.0M |
| 2025-03-13 | 136,600.00 | 137,000.00 | 135,000.00 | 136,400.00 | 0.0M |
| 2025-03-12 | 140,000.00 | 140,000.00 | 136,900.00 | 137,000.00 | 0.0M |
| 2025-03-11 | 134,600.00 | 142,000.00 | 133,500.00 | 138,500.00 | 0.1M |
| 2025-03-10 | 137,500.00 | 137,500.00 | 135,700.00 | 135,900.00 | 0.0M |
| 2025-03-07 | 139,000.00 | 141,000.00 | 136,500.00 | 137,500.00 | 0.0M |
| 2025-03-06 | 132,000.00 | 139,400.00 | 132,000.00 | 138,700.00 | 0.1M |
| 2025-03-05 | 136,000.00 | 137,000.00 | 133,000.00 | 133,400.00 | 0.0M |
| 2025-03-04 | 136,000.00 | 139,000.00 | 136,000.00 | 137,000.00 | 0.0M |
| 2025-03-03 | 132,900.00 | 137,000.00 | 132,000.00 | 136,000.00 | 0.1M |
| 2025-02-28 | 134,000.00 | 135,000.00 | 130,500.00 | 133,500.00 | 0.1M |
| 2025-02-27 | 136,500.00 | 138,000.00 | 133,500.00 | 134,500.00 | 0.0M |
| 2025-02-26 | 134,100.00 | 140,800.00 | 134,000.00 | 136,500.00 | 0.1M |
| 2025-02-25 | 134,300.00 | 134,600.00 | 133,300.00 | 134,500.00 | 0.1M |
| 2025-02-24 | 139,000.00 | 139,000.00 | 133,600.00 | 135,200.00 | 0.1M |
| 2025-02-21 | 135,400.00 | 136,000.00 | 133,600.00 | 134,800.00 | 0.0M |
| 2025-02-20 | 139,500.00 | 140,000.00 | 133,800.00 | 135,100.00 | 0.1M |
| 2025-02-19 | 141,500.00 | 142,500.00 | 138,400.00 | 139,000.00 | 0.1M |
| 2025-02-18 | 140,100.00 | 146,000.00 | 137,200.00 | 140,900.00 | 0.1M |
| 2025-02-17 | 144,000.00 | 150,000.00 | 144,000.00 | 146,000.00 | 0.1M |
| 2025-02-14 | 150,000.00 | 150,000.00 | 142,100.00 | 145,000.00 | 0.1M |
| 2025-02-13 | 137,000.00 | 150,000.00 | 136,400.00 | 146,800.00 | 0.1M |
| 2025-02-12 | 136,900.00 | 138,000.00 | 135,000.00 | 136,700.00 | 0.1M |
| 2025-02-11 | 132,000.00 | 137,500.00 | 132,000.00 | 135,900.00 | 0.1M |
| 2025-02-10 | 136,300.00 | 142,000.00 | 130,000.00 | 134,500.00 | 0.2M |
| 2025-02-07 | 135,900.00 | 144,000.00 | 129,000.00 | 138,900.00 | 0.1M |
| 2025-02-06 | 134,000.00 | 142,000.00 | 131,000.00 | 132,100.00 | 0.1M |
| 2025-02-05 | 112,500.00 | 129,000.00 | 112,300.00 | 129,000.00 | 0.3M |
| 2025-02-04 | 113,800.00 | 116,000.00 | 108,000.00 | 114,200.00 | 0.1M |
| 2025-02-03 | 112,600.00 | 117,300.00 | 109,700.00 | 113,100.00 | 0.1M |
| 2025-01-24 | 117,400.00 | 117,400.00 | 108,100.00 | 112,600.00 | 0.3M |
| 2025-01-23 | 102,100.00 | 102,100.00 | 102,100.00 | 102,100.00 | 0.1M |
| 2025-01-22 | 79,400.00 | 89,900.00 | 78,900.00 | 89,900.00 | 0.1M |
| 2025-01-21 | 78,000.00 | 79,900.00 | 77,900.00 | 77,900.00 | 0.0M |
| 2025-01-20 | 77,000.00 | 78,500.00 | 77,000.00 | 77,700.00 | 0.0M |
| 2025-01-17 | 75,000.00 | 77,500.00 | 75,000.00 | 77,000.00 | 0.0M |
| 2025-01-16 | 75,900.00 | 75,900.00 | 74,000.00 | 75,800.00 | 0.0M |
| 2025-01-15 | 76,900.00 | 76,900.00 | 74,500.00 | 75,500.00 | 0.0M |
| 2025-01-14 | 77,000.00 | 77,000.00 | 74,500.00 | 75,000.00 | 0.0M |
| 2025-01-13 | 76,200.00 | 86,200.00 | 76,200.00 | 77,000.00 | 0.0M |
| 2025-01-10 | 75,700.00 | 76,300.00 | 74,000.00 | 75,000.00 | 0.0M |
| 2025-01-09 | 75,700.00 | 75,700.00 | 74,500.00 | 75,400.00 | 0.0M |
| 2025-01-08 | 76,600.00 | 76,600.00 | 75,000.00 | 75,300.00 | 0.0M |
| 2025-01-07 | 76,100.00 | 76,800.00 | 75,000.00 | 76,800.00 | 0.0M |
| 2025-01-06 | 72,600.00 | 79,800.00 | 72,600.00 | 76,000.00 | 0.0M |
| 2025-01-03 | 74,500.00 | 79,400.00 | 74,000.00 | 76,000.00 | 0.0M |
| 2025-01-02 | 72,400.00 | 79,900.00 | 72,000.00 | 74,000.00 | 0.0M |