216.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 219.00 | 222.00 | 216.00 | 218.00 | 109.7K |
| 09:05 | 215.00 | 220.00 | 215.00 | 217.00 | 28.3K |
| 09:10 | 217.00 | 217.00 | 215.00 | 215.00 | 20.2K |
| 09:15 | 215.00 | 215.00 | 214.00 | 215.00 | 13.9K |
| 09:20 | 215.00 | 217.00 | 214.00 | 215.00 | 3.5K |
| 09:25 | 213.00 | 215.00 | 213.00 | 215.00 | 15.4K |
| 09:30 | 214.00 | 217.00 | 214.00 | 216.00 | 12.7K |
| 09:35 | 216.00 | 217.00 | 216.00 | 216.00 | 8.4K |
| 09:40 | 216.00 | 216.00 | 216.00 | 216.00 | 2.0K |
| 09:45 | 215.00 | 216.00 | 215.00 | 216.00 | 5.3K |
| 09:50 | 216.00 | 219.00 | 215.00 | 218.00 | 16.7K |
| 09:55 | 220.00 | 220.00 | 218.00 | 218.00 | 16.6K |
| 10:00 | 218.00 | 220.00 | 218.00 | 220.00 | 4.9K |
| 10:05 | 220.00 | 220.00 | 219.00 | 219.00 | 1.0K |
| 10:10 | 219.00 | 220.00 | 219.00 | 219.00 | 3.6K |
| 10:15 | 219.00 | 219.00 | 219.00 | 219.00 | 0.6K |
| 10:20 | 219.00 | 220.00 | 219.00 | 220.00 | 2.7K |
| 10:25 | 220.00 | 220.00 | 220.00 | 220.00 | 0.5K |
| 10:30 | 219.00 | 220.00 | 219.00 | 220.00 | 1.6K |
| 10:35 | 220.00 | 221.00 | 219.00 | 219.00 | 2.4K |
| 10:40 | 222.00 | 222.00 | 220.00 | 220.00 | 7.1K |
| 10:45 | 220.00 | 223.00 | 220.00 | 221.00 | 4.8K |
| 10:50 | 220.00 | 220.00 | 220.00 | 220.00 | 0.5K |
| 11:05 | 220.00 | 220.00 | 219.00 | 219.00 | 1.5K |
| 11:10 | 219.00 | 219.00 | 218.00 | 218.00 | 1.9K |
| 11:15 | 219.00 | 220.00 | 217.00 | 219.00 | 14.6K |
| 11:20 | 220.00 | 220.00 | 220.00 | 220.00 | 0.4K |
| 11:25 | 221.00 | 221.00 | 219.00 | 219.00 | 2.8K |
| 11:30 | 222.00 | 222.00 | 222.00 | 222.00 | 0.3K |
| 12:30 | 221.00 | 221.00 | 219.00 | 219.00 | 3.7K |
| 12:35 | 219.00 | 219.00 | 219.00 | 219.00 | 2.6K |
| 12:40 | 219.00 | 219.00 | 219.00 | 219.00 | 0.9K |
| 12:45 | 219.00 | 221.00 | 219.00 | 219.00 | 1.4K |
| 12:50 | 218.00 | 219.00 | 218.00 | 219.00 | 3.1K |
| 12:55 | 220.00 | 220.00 | 219.00 | 219.00 | 1.9K |
| 13:00 | 220.00 | 220.00 | 219.00 | 220.00 | 1.4K |
| 13:05 | 220.00 | 220.00 | 219.00 | 219.00 | 2.2K |
| 13:10 | 219.00 | 221.00 | 219.00 | 221.00 | 0.5K |
| 13:15 | 219.00 | 221.00 | 219.00 | 220.00 | 2.7K |
| 13:20 | 220.00 | 220.00 | 220.00 | 220.00 | 0.4K |
| 13:25 | 221.00 | 221.00 | 219.00 | 219.00 | 1.0K |
| 13:30 | 220.00 | 220.00 | 220.00 | 220.00 | 0.3K |
| 13:35 | 220.00 | 222.00 | 219.00 | 220.00 | 4.3K |
| 13:40 | 221.00 | 221.00 | 221.00 | 221.00 | 0.4K |
| 13:45 | 220.00 | 221.00 | 220.00 | 221.00 | 0.9K |
| 13:50 | 221.00 | 223.00 | 221.00 | 223.00 | 0.9K |
| 13:55 | 223.00 | 223.00 | 222.00 | 223.00 | 1.3K |
| 14:00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.7K |
| 14:05 | 222.00 | 224.00 | 222.00 | 223.00 | 2.0K |
| 14:10 | 223.00 | 223.00 | 223.00 | 223.00 | 1.4K |
| 14:15 | 223.00 | 223.00 | 222.00 | 222.00 | 2.3K |
| 14:25 | 224.00 | 224.00 | 224.00 | 224.00 | 0.1K |
| 14:30 | 223.00 | 223.00 | 223.00 | 223.00 | 1.4K |
| 14:35 | 224.00 | 224.00 | 223.00 | 223.00 | 1.7K |
| 14:40 | 223.00 | 223.00 | 223.00 | 223.00 | 0.3K |
| 14:45 | 224.00 | 224.00 | 223.00 | 224.00 | 1.4K |
| 14:50 | 224.00 | 224.00 | 223.00 | 223.00 | 6.3K |
| 14:55 | 223.00 | 223.00 | 222.00 | 222.00 | 2.8K |
| 15:00 | 223.00 | 223.00 | 222.00 | 222.00 | 0.3K |
| 15:05 | 222.00 | 222.00 | 221.00 | 221.00 | 3.7K |
| 15:10 | 220.00 | 221.00 | 220.00 | 221.00 | 2.2K |
| 15:15 | 220.00 | 220.00 | 217.00 | 218.00 | 12.3K |
| 15:20 | 218.00 | 219.00 | 218.00 | 218.00 | 3.0K |
| 15:30 | 218.00 | 218.00 | 218.00 | 218.00 | 12.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 220.00 | 223.00 | 212.00 | 216.00 | 0.3M |
| 2025-09-26 | 219.00 | 224.00 | 213.00 | 218.00 | 0.4M |
| 2025-09-25 | 238.00 | 240.00 | 233.00 | 233.00 | 0.3M |
| 2025-09-24 | 247.00 | 251.00 | 241.00 | 244.00 | 0.2M |
| 2025-09-22 | 243.00 | 257.00 | 241.00 | 247.00 | 0.3M |
| 2025-09-19 | 235.00 | 249.00 | 235.00 | 249.00 | 0.5M |
| 2025-09-18 | 250.00 | 253.00 | 228.00 | 234.00 | 0.7M |
| 2025-09-17 | 258.00 | 259.00 | 250.00 | 256.00 | 0.2M |
| 2025-09-16 | 260.00 | 261.00 | 250.00 | 255.00 | 0.5M |
| 2025-09-12 | 278.00 | 283.00 | 252.00 | 256.00 | 1.2M |
| 2025-09-11 | 297.00 | 300.00 | 276.00 | 283.00 | 0.8M |
| 2025-09-10 | 324.00 | 329.00 | 291.00 | 302.00 | 1.0M |
| 2025-09-09 | 346.00 | 349.00 | 326.00 | 327.00 | 0.7M |
| 2025-09-08 | 337.00 | 345.00 | 323.00 | 336.00 | 0.8M |
| 2025-09-05 | 342.00 | 368.00 | 342.00 | 345.00 | 0.8M |
| 2025-09-04 | 358.00 | 362.00 | 334.00 | 344.00 | 1.1M |
| 2025-09-03 | 381.00 | 390.00 | 350.00 | 364.00 | 2.2M |
| 2025-09-02 | 370.00 | 447.00 | 361.00 | 413.00 | 9.8M |
| 2025-09-01 | 387.00 | 398.00 | 352.00 | 367.00 | 4.3M |
| 2025-08-29 | 460.00 | 491.00 | 368.00 | 368.00 | 5.0M |
| 2025-08-28 | 628.00 | 630.00 | 448.00 | 448.00 | 5.9M |
| 2025-08-27 | 488.00 | 548.00 | 455.00 | 548.00 | 2.5M |
| 2025-08-26 | 556.80 | 578.00 | 444.20 | 448.00 | 4.3M |
| 2025-08-25 | 466.80 | 506.80 | 428.00 | 506.80 | 3.0M |
| 2025-08-22 | 366.00 | 406.80 | 362.00 | 406.80 | 2.1M |
| 2025-08-21 | 289.80 | 326.80 | 286.40 | 326.80 | 2.9M |
| 2025-08-20 | 272.40 | 290.40 | 266.40 | 266.80 | 1.4M |
| 2025-08-19 | 277.00 | 283.80 | 265.60 | 267.20 | 0.6M |
| 2025-08-18 | 276.00 | 292.20 | 264.20 | 276.40 | 1.4M |
| 2025-08-15 | 302.40 | 304.40 | 264.40 | 264.40 | 1.9M |
| 2025-08-14 | 269.00 | 269.00 | 269.00 | 269.00 | 0.1M |
| 2025-08-13 | 202.00 | 209.00 | 198.00 | 209.00 | 0.1M |
| 2025-08-12 | 205.00 | 206.40 | 201.20 | 204.60 | 0.1M |
| 2025-08-08 | 214.20 | 223.20 | 208.40 | 208.40 | 0.2M |
| 2025-08-07 | 223.80 | 228.00 | 213.00 | 213.20 | 0.2M |
| 2025-08-06 | 237.00 | 237.00 | 222.00 | 223.80 | 0.2M |
| 2025-08-05 | 237.00 | 252.00 | 230.00 | 236.80 | 0.7M |
| 2025-08-04 | 217.60 | 244.60 | 212.00 | 243.00 | 0.6M |
| 2025-08-01 | 230.20 | 230.20 | 220.20 | 220.60 | 0.2M |
| 2025-07-31 | 218.20 | 246.00 | 217.60 | 226.00 | 0.5M |
| 2025-07-30 | 240.40 | 253.00 | 217.40 | 217.60 | 0.5M |
| 2025-07-29 | 245.80 | 245.80 | 226.60 | 228.40 | 0.2M |
| 2025-07-28 | 247.40 | 259.80 | 246.00 | 248.80 | 0.2M |
| 2025-07-25 | 252.80 | 255.40 | 244.80 | 251.40 | 0.2M |
| 2025-07-24 | 256.00 | 261.00 | 246.20 | 252.80 | 0.3M |
| 2025-07-23 | 276.00 | 282.00 | 258.00 | 259.40 | 0.3M |
| 2025-07-22 | 291.20 | 318.80 | 268.00 | 276.00 | 1.3M |
| 2025-07-18 | 288.00 | 308.00 | 272.60 | 291.60 | 1.1M |
| 2025-07-17 | 319.00 | 323.20 | 290.40 | 310.00 | 2.1M |
| 2025-07-16 | 268.80 | 339.40 | 257.60 | 327.00 | 24.1M |
| 2025-07-15 | 353.80 | 373.80 | 265.80 | 280.80 | 24.5M |
| 2025-07-14 | 238.00 | 302.40 | 234.00 | 302.40 | 4.7M |
| 2025-07-11 | 262.60 | 298.60 | 224.60 | 242.40 | 12.7M |
| 2025-07-10 | 178.60 | 178.60 | 178.60 | 178.60 | 0.1M |
| 2025-07-09 | 148.60 | 148.60 | 148.60 | 148.60 | 0.0M |
| 2025-07-08 | 131.60 | 133.00 | 125.80 | 128.60 | 0.0M |
| 2025-07-07 | 133.00 | 133.60 | 130.40 | 131.60 | 0.0M |
| 2025-07-04 | 129.00 | 131.00 | 128.60 | 131.00 | 0.0M |
| 2025-07-03 | 129.00 | 129.00 | 127.40 | 127.40 | 0.0M |
| 2025-07-02 | 128.80 | 129.80 | 127.00 | 129.40 | 0.0M |
| 2025-07-01 | 128.40 | 134.00 | 128.20 | 129.00 | 0.0M |
| 2025-06-30 | 125.20 | 128.80 | 125.20 | 128.80 | 0.0M |
| 2025-06-27 | 126.20 | 126.40 | 125.00 | 125.00 | 0.0M |
| 2025-06-26 | 124.80 | 125.00 | 123.80 | 124.40 | 0.0M |
| 2025-06-25 | 124.00 | 124.60 | 123.80 | 123.80 | 0.0M |
| 2025-06-24 | 125.20 | 125.20 | 124.20 | 124.20 | 0.0M |
| 2025-06-23 | 124.20 | 125.00 | 124.20 | 124.20 | 0.0M |
| 2025-06-20 | 125.40 | 125.80 | 124.00 | 125.80 | 0.0M |
| 2025-06-19 | 124.60 | 126.40 | 124.60 | 126.40 | 0.0M |
| 2025-06-18 | 125.00 | 125.40 | 124.40 | 125.20 | 0.0M |
| 2025-06-17 | 126.20 | 138.80 | 123.60 | 124.20 | 0.4M |
| 2025-06-16 | 126.40 | 127.00 | 126.20 | 126.20 | 0.0M |
| 2025-06-13 | 127.40 | 128.20 | 126.40 | 126.40 | 0.0M |
| 2025-06-12 | 129.40 | 129.40 | 129.40 | 129.40 | 0.0M |
| 2025-06-11 | 126.60 | 129.80 | 126.60 | 128.00 | 0.0M |
| 2025-06-10 | 126.20 | 127.00 | 126.20 | 126.40 | 0.0M |
| 2025-06-09 | 126.40 | 126.40 | 126.20 | 126.20 | 0.0M |
| 2025-06-06 | 127.00 | 127.20 | 126.20 | 126.20 | 0.0M |
| 2025-06-05 | 126.40 | 126.40 | 125.80 | 125.80 | 0.0M |
| 2025-06-04 | 126.00 | 127.20 | 126.00 | 126.20 | 0.0M |
| 2025-06-03 | 127.60 | 127.60 | 126.20 | 126.20 | 0.0M |
| 2025-06-02 | 126.20 | 128.00 | 126.00 | 126.00 | 0.0M |
| 2025-05-30 | 128.80 | 128.80 | 126.00 | 126.40 | 0.0M |
| 2025-05-29 | 127.20 | 128.80 | 127.20 | 128.80 | 0.0M |
| 2025-05-28 | 129.00 | 129.20 | 127.20 | 127.20 | 0.0M |
| 2025-05-27 | 127.20 | 128.80 | 127.20 | 128.80 | 0.0M |
| 2025-05-26 | 127.00 | 128.00 | 126.20 | 126.20 | 0.0M |
| 2025-05-23 | 126.40 | 129.20 | 125.60 | 126.00 | 0.1M |
| 2025-05-22 | 125.40 | 128.80 | 125.40 | 128.40 | 0.1M |
| 2025-05-21 | 133.80 | 142.00 | 125.40 | 125.40 | 0.4M |
| 2025-05-20 | 136.00 | 136.00 | 132.20 | 132.60 | 0.1M |
| 2025-05-19 | 161.60 | 167.80 | 134.00 | 134.00 | 1.3M |
| 2025-05-16 | 130.80 | 152.20 | 130.80 | 152.20 | 0.4M |
| 2025-05-15 | 132.80 | 135.60 | 132.20 | 132.20 | 0.0M |
| 2025-05-14 | 129.00 | 133.00 | 128.00 | 131.40 | 0.0M |
| 2025-05-13 | 131.60 | 133.00 | 127.00 | 127.00 | 0.0M |
| 2025-05-12 | 126.00 | 142.00 | 126.00 | 131.40 | 0.7M |
| 2025-05-09 | 128.60 | 129.80 | 125.80 | 125.80 | 0.0M |
| 2025-05-08 | 132.20 | 133.20 | 125.00 | 128.00 | 0.2M |
| 2025-05-07 | 123.60 | 136.60 | 123.60 | 132.60 | 0.4M |
| 2025-05-02 | 124.60 | 125.20 | 123.60 | 123.60 | 0.0M |
| 2025-05-01 | 123.60 | 124.80 | 123.20 | 124.80 | 0.0M |
| 2025-04-30 | 124.80 | 125.00 | 124.00 | 124.00 | 0.0M |
| 2025-04-28 | 124.60 | 126.60 | 124.40 | 125.00 | 0.0M |
| 2025-04-25 | 130.20 | 130.20 | 126.60 | 126.60 | 0.0M |
| 2025-04-24 | 664.00 | 664.00 | 648.00 | 648.00 | 0.0M |
| 2025-04-23 | 672.00 | 674.00 | 658.00 | 658.00 | 0.0M |
| 2025-04-22 | 668.00 | 778.00 | 651.00 | 658.00 | 0.6M |
| 2025-04-21 | 660.00 | 745.00 | 660.00 | 678.00 | 0.2M |
| 2025-04-18 | 693.00 | 693.00 | 641.00 | 650.00 | 0.0M |
| 2025-04-17 | 738.00 | 738.00 | 657.00 | 708.00 | 0.1M |
| 2025-04-16 | 640.00 | 739.00 | 626.00 | 733.00 | 0.1M |
| 2025-04-15 | 625.00 | 692.00 | 625.00 | 646.00 | 0.0M |
| 2025-04-14 | 630.00 | 652.00 | 620.00 | 622.00 | 0.0M |
| 2025-04-11 | 590.00 | 630.00 | 590.00 | 630.00 | 0.0M |
| 2025-04-10 | 635.00 | 635.00 | 592.00 | 600.00 | 0.0M |
| 2025-04-09 | 614.00 | 614.00 | 563.00 | 575.00 | 0.0M |
| 2025-04-08 | 624.00 | 633.00 | 624.00 | 627.00 | 0.0M |
| 2025-04-07 | 675.00 | 675.00 | 600.00 | 600.00 | 0.0M |
| 2025-04-04 | 687.00 | 689.00 | 677.00 | 677.00 | 0.0M |
| 2025-04-03 | 710.00 | 710.00 | 686.00 | 689.00 | 0.0M |
| 2025-04-02 | 722.00 | 722.00 | 712.00 | 713.00 | 0.0M |
| 2025-04-01 | 731.00 | 737.00 | 717.00 | 717.00 | 0.0M |
| 2025-03-31 | 731.00 | 731.00 | 728.00 | 728.00 | 0.0M |
| 2025-03-28 | 735.00 | 735.00 | 731.00 | 731.00 | 0.0M |
| 2025-03-27 | 734.00 | 735.00 | 733.00 | 734.00 | 0.0M |
| 2025-03-26 | 737.00 | 737.00 | 733.00 | 734.00 | 0.0M |
| 2025-03-25 | 738.00 | 739.00 | 737.00 | 737.00 | 0.0M |
| 2025-03-24 | 741.00 | 741.00 | 738.00 | 738.00 | 0.0M |
| 2025-03-21 | 745.00 | 745.00 | 744.00 | 744.00 | 0.0M |
| 2025-03-19 | 743.00 | 745.00 | 743.00 | 745.00 | 0.0M |
| 2025-03-18 | 739.00 | 744.00 | 739.00 | 743.00 | 0.0M |
| 2025-03-17 | 738.00 | 743.00 | 738.00 | 743.00 | 0.0M |
| 2025-03-14 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0M |
| 2025-03-13 | 739.00 | 741.00 | 738.00 | 741.00 | 0.0M |
| 2025-03-12 | 737.00 | 739.00 | 735.00 | 738.00 | 0.0M |
| 2025-03-11 | 748.00 | 748.00 | 712.00 | 735.00 | 0.0M |
| 2025-03-10 | 750.00 | 753.00 | 749.00 | 750.00 | 0.0M |
| 2025-03-07 | 753.00 | 753.00 | 750.00 | 750.00 | 0.0M |
| 2025-03-06 | 764.00 | 764.00 | 754.00 | 755.00 | 0.0M |
| 2025-03-05 | 768.00 | 768.00 | 765.00 | 765.00 | 0.0M |
| 2025-03-04 | 768.00 | 771.00 | 768.00 | 768.00 | 0.0M |
| 2025-03-03 | 771.00 | 771.00 | 770.00 | 771.00 | 0.0M |
| 2025-02-28 | 771.00 | 773.00 | 768.00 | 771.00 | 0.0M |
| 2025-02-27 | 776.00 | 777.00 | 772.00 | 773.00 | 0.0M |
| 2025-02-26 | 770.00 | 776.00 | 770.00 | 776.00 | 0.0M |
| 2025-02-25 | 773.00 | 778.00 | 770.00 | 770.00 | 0.0M |
| 2025-02-21 | 772.00 | 777.00 | 767.00 | 773.00 | 0.0M |
| 2025-02-20 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0M |
| 2025-02-19 | 774.00 | 774.00 | 767.00 | 767.00 | 0.0M |
| 2025-02-18 | 769.00 | 775.00 | 766.00 | 775.00 | 0.0M |
| 2025-02-17 | 775.00 | 775.00 | 770.00 | 770.00 | 0.0M |
| 2025-02-14 | 778.00 | 792.00 | 777.00 | 777.00 | 0.0M |
| 2025-02-13 | 774.00 | 781.00 | 774.00 | 781.00 | 0.0M |
| 2025-02-12 | 769.00 | 774.00 | 768.00 | 774.00 | 0.0M |
| 2025-02-10 | 767.00 | 771.00 | 766.00 | 770.00 | 0.0M |
| 2025-02-07 | 771.00 | 771.00 | 766.00 | 766.00 | 0.0M |
| 2025-02-06 | 766.00 | 771.00 | 766.00 | 771.00 | 0.0M |
| 2025-02-05 | 769.00 | 769.00 | 768.00 | 768.00 | 0.0M |
| 2025-02-04 | 767.00 | 775.00 | 767.00 | 770.00 | 0.0M |
| 2025-02-03 | 770.00 | 770.00 | 763.00 | 767.00 | 0.0M |
| 2025-01-31 | 771.00 | 771.00 | 768.00 | 770.00 | 0.0M |
| 2025-01-30 | 761.00 | 777.00 | 761.00 | 777.00 | 0.0M |
| 2025-01-29 | 779.00 | 794.00 | 763.00 | 763.00 | 0.0M |
| 2025-01-28 | 824.00 | 825.00 | 777.00 | 777.00 | 0.0M |
| 2025-01-27 | 753.00 | 764.00 | 753.00 | 764.00 | 0.0M |
| 2025-01-24 | 760.00 | 767.00 | 751.00 | 752.00 | 0.0M |
| 2025-01-23 | 749.00 | 762.00 | 748.00 | 750.00 | 0.0M |
| 2025-01-22 | 749.00 | 759.00 | 748.00 | 748.00 | 0.0M |
| 2025-01-21 | 749.00 | 770.00 | 749.00 | 751.00 | 0.0M |
| 2025-01-20 | 749.00 | 763.00 | 748.00 | 748.00 | 0.0M |
| 2025-01-17 | 750.00 | 758.00 | 749.00 | 749.00 | 0.0M |
| 2025-01-16 | 753.00 | 788.00 | 750.00 | 750.00 | 0.0M |
| 2025-01-15 | 786.00 | 788.00 | 755.00 | 755.00 | 0.0M |
| 2025-01-14 | 824.00 | 824.00 | 756.00 | 756.00 | 0.0M |
| 2025-01-10 | 815.00 | 844.00 | 787.00 | 794.00 | 0.0M |
| 2025-01-09 | 745.00 | 884.00 | 744.00 | 830.00 | 0.1M |
| 2025-01-08 | 753.00 | 753.00 | 744.00 | 744.00 | 0.0M |
| 2025-01-07 | 748.00 | 757.00 | 748.00 | 748.00 | 0.0M |
| 2025-01-06 | 746.00 | 757.00 | 746.00 | 748.00 | 0.0M |