205.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 205.00 | 206.00 | 195.00 | 199.00 | 604.2K |
| 09:35 | 198.82 | 200.99 | 197.00 | 197.00 | 309.4K |
| 09:40 | 197.01 | 202.05 | 196.00 | 199.00 | 192.0K |
| 09:45 | 199.00 | 199.79 | 197.12 | 198.06 | 174.3K |
| 09:50 | 198.06 | 199.02 | 197.76 | 197.76 | 70.1K |
| 09:55 | 197.76 | 198.96 | 197.76 | 198.05 | 54.7K |
| 10:00 | 198.05 | 198.05 | 196.08 | 197.05 | 122.5K |
| 10:05 | 197.60 | 198.00 | 196.00 | 197.20 | 94.7K |
| 10:10 | 197.20 | 198.71 | 196.71 | 198.71 | 35.3K |
| 10:15 | 198.00 | 199.84 | 198.00 | 199.07 | 70.6K |
| 10:20 | 199.08 | 200.20 | 199.05 | 199.51 | 56.5K |
| 10:25 | 199.66 | 199.93 | 195.60 | 195.61 | 112.8K |
| 10:30 | 195.60 | 196.00 | 191.00 | 191.07 | 245.0K |
| 10:35 | 191.06 | 195.03 | 191.06 | 194.05 | 160.9K |
| 10:40 | 193.55 | 195.80 | 193.52 | 195.68 | 36.7K |
| 10:45 | 195.66 | 196.96 | 194.45 | 194.75 | 49.1K |
| 10:50 | 194.75 | 194.75 | 190.62 | 190.67 | 155.0K |
| 10:55 | 190.65 | 190.70 | 186.90 | 189.34 | 173.3K |
| 11:00 | 189.34 | 189.99 | 186.30 | 189.99 | 96.8K |
| 11:05 | 189.27 | 191.00 | 188.25 | 189.95 | 37.3K |
| 11:10 | 189.95 | 189.98 | 188.00 | 188.99 | 59.0K |
| 11:15 | 189.00 | 189.00 | 188.01 | 188.50 | 20.4K |
| 11:20 | 188.96 | 189.00 | 187.00 | 187.00 | 60.4K |
| 11:25 | 187.00 | 187.56 | 184.81 | 186.61 | 96.3K |
| 13:00 | 186.53 | 186.59 | 185.03 | 186.01 | 64.8K |
| 13:05 | 186.00 | 186.00 | 183.00 | 183.28 | 75.2K |
| 13:10 | 185.17 | 188.89 | 184.00 | 187.58 | 65.5K |
| 13:15 | 187.58 | 190.00 | 185.99 | 186.13 | 81.6K |
| 13:20 | 187.09 | 189.47 | 186.12 | 186.22 | 74.6K |
| 13:25 | 186.22 | 189.99 | 186.22 | 188.99 | 84.1K |
| 13:30 | 188.22 | 189.72 | 188.22 | 189.71 | 63.6K |
| 13:35 | 189.70 | 190.20 | 188.30 | 188.50 | 51.7K |
| 13:40 | 188.32 | 188.48 | 186.50 | 186.89 | 49.4K |
| 13:45 | 186.50 | 187.00 | 185.80 | 186.31 | 42.4K |
| 13:50 | 187.00 | 187.00 | 184.00 | 184.90 | 102.5K |
| 13:55 | 184.20 | 185.16 | 184.11 | 184.64 | 70.7K |
| 14:00 | 184.64 | 185.50 | 184.50 | 184.50 | 51.0K |
| 14:05 | 184.50 | 184.50 | 182.50 | 182.50 | 97.0K |
| 14:10 | 182.20 | 182.35 | 182.00 | 182.05 | 63.8K |
| 14:15 | 182.04 | 183.20 | 182.04 | 183.20 | 56.1K |
| 14:20 | 183.10 | 184.36 | 183.10 | 184.36 | 57.9K |
| 14:25 | 184.28 | 186.49 | 183.40 | 184.96 | 66.9K |
| 14:30 | 183.90 | 186.09 | 183.90 | 185.35 | 69.0K |
| 14:35 | 185.43 | 186.15 | 184.01 | 184.20 | 106.2K |
| 14:40 | 184.20 | 186.06 | 183.30 | 186.05 | 78.4K |
| 14:45 | 186.05 | 189.57 | 186.05 | 189.50 | 80.7K |
| 14:50 | 189.00 | 189.59 | 187.30 | 187.96 | 118.9K |
| 14:55 | 187.96 | 188.73 | 187.50 | 187.60 | 67.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 205.00 | 218.88 | 201.30 | 205.00 | 4.5M |
| 2025-09-29 | 182.22 | 195.49 | 177.00 | 194.90 | 3.9M |
| 2025-09-26 | 175.00 | 183.00 | 174.00 | 175.06 | 2.2M |
| 2025-09-25 | 185.20 | 193.93 | 178.43 | 181.00 | 4.4M |
| 2025-09-24 | 186.06 | 200.88 | 182.03 | 191.96 | 3.6M |
| 2025-09-23 | 207.00 | 207.00 | 182.00 | 187.70 | 4.9M |
| 2025-09-22 | 184.13 | 217.00 | 180.00 | 214.00 | 6.4M |
| 2025-09-19 | 179.71 | 195.78 | 175.00 | 186.80 | 5.2M |
| 2025-09-18 | 177.68 | 187.00 | 171.01 | 174.06 | 4.9M |
| 2025-09-17 | 175.53 | 185.00 | 173.00 | 179.36 | 4.6M |
| 2025-09-16 | 182.00 | 190.00 | 176.00 | 178.38 | 4.7M |
| 2025-09-15 | 170.01 | 188.03 | 162.63 | 182.99 | 7.7M |
| 2025-09-12 | 145.00 | 168.66 | 145.00 | 160.93 | 7.9M |
| 2025-09-11 | 132.70 | 142.79 | 126.21 | 141.00 | 5.4M |
| 2025-09-10 | 132.00 | 139.39 | 129.50 | 133.19 | 5.0M |
| 2025-09-09 | 124.11 | 129.00 | 118.00 | 127.00 | 4.1M |
| 2025-09-08 | 116.01 | 124.50 | 116.00 | 123.77 | 4.0M |
| 2025-09-05 | 113.05 | 120.88 | 109.00 | 117.50 | 4.5M |
| 2025-09-04 | 126.80 | 128.00 | 106.99 | 114.00 | 6.0M |
| 2025-09-03 | 127.00 | 133.99 | 122.01 | 130.40 | 5.6M |
| 2025-09-02 | 148.50 | 150.00 | 129.57 | 129.66 | 7.7M |
| 2025-09-01 | 146.99 | 158.00 | 140.51 | 145.01 | 8.1M |
| 2025-08-29 | 129.42 | 158.40 | 119.88 | 153.80 | 12.7M |
| 2025-08-28 | 128.00 | 135.00 | 114.00 | 132.00 | 13.6M |
| 2025-08-27 | 113.70 | 113.70 | 112.10 | 113.70 | 5.3M |
| 2025-08-26 | 94.75 | 94.75 | 94.75 | 94.75 | 0.5M |
| 2025-08-25 | 78.96 | 78.96 | 78.96 | 78.96 | 0.4M |
| 2025-08-08 | 63.00 | 68.88 | 60.10 | 65.80 | 5.9M |
| 2025-08-07 | 64.20 | 64.89 | 62.82 | 63.30 | 2.3M |
| 2025-08-06 | 62.50 | 64.04 | 62.07 | 63.88 | 2.1M |
| 2025-08-05 | 63.58 | 64.69 | 62.40 | 62.94 | 2.5M |
| 2025-08-04 | 63.11 | 64.60 | 62.36 | 64.60 | 2.9M |
| 2025-08-01 | 62.56 | 64.80 | 61.60 | 64.10 | 3.8M |
| 2025-07-31 | 60.93 | 63.14 | 60.39 | 62.04 | 3.1M |
| 2025-07-30 | 62.19 | 62.19 | 60.31 | 60.41 | 2.2M |
| 2025-07-29 | 62.50 | 62.75 | 61.60 | 62.11 | 1.5M |
| 2025-07-28 | 63.12 | 63.50 | 61.72 | 62.32 | 1.5M |
| 2025-07-25 | 61.39 | 63.20 | 61.35 | 63.12 | 2.7M |
| 2025-07-24 | 60.62 | 61.59 | 60.40 | 61.23 | 1.0M |
| 2025-07-23 | 60.66 | 61.50 | 60.10 | 60.84 | 1.2M |
| 2025-07-22 | 61.51 | 61.80 | 60.43 | 60.66 | 1.6M |
| 2025-07-21 | 62.00 | 62.79 | 61.39 | 61.68 | 1.5M |
| 2025-07-18 | 62.08 | 63.66 | 61.52 | 63.15 | 2.4M |
| 2025-07-17 | 61.80 | 62.46 | 61.14 | 61.93 | 1.2M |
| 2025-07-16 | 62.75 | 62.75 | 61.51 | 61.88 | 1.7M |
| 2025-07-15 | 61.98 | 62.60 | 60.55 | 62.24 | 2.1M |
| 2025-07-14 | 62.80 | 63.00 | 60.61 | 61.90 | 1.4M |
| 2025-07-11 | 62.57 | 63.48 | 62.00 | 62.86 | 2.0M |
| 2025-07-10 | 63.35 | 63.64 | 62.00 | 62.44 | 2.0M |
| 2025-07-09 | 62.04 | 64.40 | 61.14 | 63.76 | 3.3M |
| 2025-07-08 | 60.73 | 61.50 | 60.42 | 61.41 | 2.1M |
| 2025-07-07 | 57.50 | 61.82 | 57.35 | 61.00 | 3.8M |
| 2025-07-04 | 57.88 | 58.23 | 56.88 | 57.35 | 0.8M |
| 2025-07-03 | 57.49 | 57.95 | 57.02 | 57.82 | 0.5M |
| 2025-07-02 | 58.79 | 58.79 | 57.07 | 57.32 | 0.9M |
| 2025-07-01 | 59.33 | 59.41 | 58.02 | 58.65 | 0.9M |
| 2025-06-30 | 58.98 | 59.77 | 58.94 | 59.38 | 1.0M |
| 2025-06-27 | 59.39 | 60.25 | 58.60 | 59.35 | 1.1M |
| 2025-06-26 | 59.47 | 60.00 | 58.80 | 59.09 | 1.2M |
| 2025-06-25 | 58.60 | 59.60 | 58.18 | 59.47 | 1.5M |
| 2025-06-24 | 57.44 | 58.81 | 57.00 | 58.58 | 1.3M |
| 2025-06-23 | 55.55 | 57.38 | 55.55 | 57.20 | 0.8M |
| 2025-06-20 | 57.75 | 58.34 | 56.11 | 56.29 | 1.1M |
| 2025-06-19 | 57.29 | 59.36 | 57.26 | 58.09 | 1.7M |
| 2025-06-18 | 57.73 | 57.87 | 57.02 | 57.30 | 0.7M |
| 2025-06-17 | 57.97 | 58.35 | 57.03 | 57.90 | 0.9M |
| 2025-06-16 | 55.89 | 57.70 | 55.79 | 57.10 | 1.1M |
| 2025-06-13 | 57.60 | 58.46 | 55.71 | 55.89 | 1.7M |
| 2025-06-12 | 58.60 | 59.40 | 57.85 | 58.46 | 1.2M |
| 2025-06-11 | 58.01 | 59.17 | 57.69 | 58.84 | 1.2M |
| 2025-06-10 | 60.00 | 60.54 | 57.79 | 58.16 | 2.1M |
| 2025-06-09 | 59.99 | 60.90 | 59.00 | 60.30 | 2.7M |
| 2025-06-06 | 59.26 | 59.69 | 57.57 | 58.30 | 2.2M |
| 2025-06-05 | 58.13 | 59.45 | 57.30 | 59.29 | 2.2M |
| 2025-06-04 | 58.95 | 59.59 | 58.00 | 58.13 | 1.0M |
| 2025-06-03 | 58.00 | 59.75 | 57.70 | 58.60 | 1.1M |
| 2025-05-30 | 61.12 | 61.40 | 58.02 | 58.20 | 2.0M |
| 2025-05-29 | 60.77 | 61.94 | 60.44 | 61.12 | 1.5M |
| 2025-05-28 | 60.51 | 61.25 | 59.80 | 60.32 | 0.9M |
| 2025-05-27 | 61.54 | 61.99 | 60.30 | 60.84 | 1.2M |
| 2025-05-26 | 59.99 | 61.78 | 59.80 | 61.55 | 1.3M |
| 2025-05-23 | 61.30 | 61.58 | 59.91 | 59.99 | 1.6M |
| 2025-05-22 | 62.65 | 62.98 | 60.89 | 61.51 | 1.4M |
| 2025-05-21 | 62.51 | 63.06 | 61.80 | 62.48 | 1.6M |
| 2025-05-20 | 64.16 | 64.82 | 62.02 | 63.04 | 2.4M |
| 2025-05-19 | 63.35 | 65.19 | 63.01 | 64.30 | 2.6M |
| 2025-05-16 | 63.57 | 66.98 | 63.00 | 63.36 | 2.6M |
| 2025-05-15 | 69.25 | 69.50 | 63.50 | 64.15 | 4.3M |
| 2025-05-14 | 67.97 | 69.10 | 65.30 | 66.41 | 3.5M |
| 2025-05-13 | 71.90 | 73.67 | 66.66 | 67.30 | 6.3M |
| 2025-05-12 | 64.72 | 72.88 | 64.72 | 70.50 | 5.7M |
| 2025-05-09 | 62.34 | 65.15 | 62.02 | 63.86 | 3.5M |
| 2025-05-08 | 61.70 | 64.16 | 61.00 | 62.61 | 2.1M |
| 2025-05-07 | 63.99 | 64.65 | 61.63 | 62.02 | 2.3M |
| 2025-05-06 | 64.30 | 64.50 | 62.58 | 63.35 | 2.8M |
| 2025-04-30 | 60.80 | 63.80 | 60.04 | 62.81 | 2.6M |
| 2025-04-29 | 60.21 | 61.61 | 59.72 | 60.30 | 1.6M |
| 2025-04-28 | 61.49 | 62.76 | 60.66 | 60.81 | 1.9M |
| 2025-04-25 | 58.75 | 63.50 | 58.50 | 61.87 | 2.8M |
| 2025-04-24 | 61.40 | 61.40 | 58.88 | 59.00 | 2.1M |
| 2025-04-23 | 61.10 | 62.98 | 61.00 | 61.40 | 2.3M |
| 2025-04-22 | 61.05 | 61.84 | 60.35 | 60.63 | 2.0M |
| 2025-04-21 | 62.50 | 63.46 | 60.80 | 61.71 | 2.8M |
| 2025-04-18 | 63.11 | 64.48 | 62.16 | 62.50 | 2.0M |
| 2025-04-17 | 57.45 | 66.49 | 57.45 | 63.40 | 4.7M |
| 2025-04-16 | 58.90 | 59.87 | 56.66 | 57.93 | 1.5M |
| 2025-04-15 | 58.92 | 61.05 | 57.90 | 59.30 | 1.6M |
| 2025-04-14 | 58.24 | 61.99 | 57.51 | 59.34 | 2.5M |
| 2025-04-11 | 56.18 | 58.88 | 55.93 | 57.39 | 2.0M |
| 2025-04-10 | 54.55 | 59.32 | 54.55 | 56.90 | 3.0M |
| 2025-04-09 | 51.01 | 54.80 | 46.80 | 53.51 | 3.1M |
| 2025-04-08 | 53.00 | 55.48 | 50.79 | 52.73 | 3.0M |
| 2025-04-07 | 61.20 | 63.93 | 52.78 | 52.79 | 3.5M |
| 2025-04-03 | 66.50 | 68.77 | 65.60 | 65.98 | 2.2M |
| 2025-04-02 | 67.25 | 69.68 | 66.50 | 67.13 | 3.4M |
| 2025-04-01 | 65.71 | 68.88 | 65.20 | 67.25 | 5.0M |
| 2025-03-31 | 59.17 | 65.29 | 58.18 | 65.17 | 5.7M |
| 2025-03-28 | 58.80 | 61.61 | 58.10 | 59.70 | 2.5M |
| 2025-03-27 | 57.55 | 58.80 | 57.02 | 57.70 | 1.0M |
| 2025-03-26 | 58.30 | 59.66 | 57.33 | 58.00 | 1.4M |
| 2025-03-25 | 60.23 | 60.82 | 57.68 | 57.85 | 1.9M |
| 2025-03-24 | 60.01 | 60.88 | 58.35 | 60.72 | 2.2M |
| 2025-03-21 | 60.80 | 62.59 | 59.59 | 60.18 | 2.0M |
| 2025-03-20 | 61.15 | 62.90 | 60.80 | 62.30 | 2.1M |
| 2025-03-19 | 62.60 | 63.09 | 60.89 | 61.20 | 2.3M |
| 2025-03-18 | 62.52 | 64.50 | 62.32 | 63.50 | 2.1M |
| 2025-03-17 | 63.08 | 63.79 | 61.88 | 63.15 | 2.4M |
| 2025-03-14 | 59.42 | 63.05 | 58.80 | 62.60 | 3.6M |
| 2025-03-13 | 62.49 | 63.19 | 58.60 | 59.70 | 4.0M |
| 2025-03-12 | 63.30 | 65.09 | 63.19 | 63.19 | 3.5M |
| 2025-03-11 | 61.88 | 63.85 | 61.71 | 63.10 | 2.6M |
| 2025-03-10 | 63.99 | 65.29 | 62.99 | 63.70 | 2.9M |
| 2025-03-07 | 67.90 | 68.97 | 64.00 | 65.34 | 4.5M |
| 2025-03-06 | 66.00 | 69.66 | 66.00 | 67.49 | 6.0M |
| 2025-03-05 | 62.90 | 64.00 | 60.22 | 63.44 | 3.8M |
| 2025-03-04 | 60.03 | 63.33 | 60.03 | 62.35 | 3.2M |
| 2025-03-03 | 65.98 | 66.66 | 60.03 | 61.61 | 4.9M |
| 2025-02-28 | 73.38 | 73.40 | 65.03 | 65.10 | 7.2M |
| 2025-02-27 | 69.57 | 75.48 | 66.50 | 75.48 | 9.5M |
| 2025-02-26 | 68.20 | 71.98 | 66.66 | 69.35 | 7.8M |
| 2025-02-25 | 62.31 | 67.60 | 62.31 | 65.69 | 6.0M |
| 2025-02-24 | 65.80 | 73.49 | 64.71 | 67.73 | 9.5M |
| 2025-02-21 | 62.96 | 65.83 | 59.68 | 64.71 | 7.5M |
| 2025-02-20 | 61.57 | 62.84 | 60.65 | 61.80 | 5.5M |
| 2025-02-19 | 61.70 | 63.00 | 60.65 | 63.00 | 6.3M |
| 2025-02-18 | 63.20 | 66.91 | 60.61 | 61.00 | 6.4M |
| 2025-02-17 | 68.16 | 68.75 | 62.00 | 63.98 | 7.8M |
| 2025-02-14 | 64.58 | 73.73 | 63.80 | 65.74 | 9.4M |
| 2025-02-13 | 66.40 | 70.50 | 63.00 | 65.00 | 9.7M |
| 2025-02-12 | 60.60 | 63.87 | 60.60 | 62.88 | 5.9M |
| 2025-02-11 | 64.00 | 67.55 | 61.98 | 62.10 | 9.0M |
| 2025-02-10 | 59.90 | 71.22 | 59.26 | 67.55 | 10.5M |
| 2025-02-07 | 58.15 | 61.50 | 56.30 | 59.35 | 9.8M |
| 2025-02-06 | 58.49 | 61.29 | 55.20 | 57.30 | 9.5M |
| 2025-02-05 | 53.90 | 59.08 | 52.15 | 59.08 | 8.2M |
| 2025-01-27 | 51.05 | 51.49 | 47.98 | 49.23 | 5.5M |
| 2025-01-24 | 42.52 | 50.57 | 42.47 | 50.57 | 6.4M |
| 2025-01-23 | 42.00 | 43.69 | 41.81 | 42.14 | 2.0M |
| 2025-01-22 | 41.45 | 42.11 | 40.84 | 41.45 | 1.4M |
| 2025-01-21 | 42.84 | 42.89 | 40.26 | 41.55 | 3.2M |
| 2025-01-20 | 42.79 | 43.66 | 42.18 | 43.33 | 1.3M |
| 2025-01-17 | 42.56 | 42.99 | 42.11 | 42.28 | 1.0M |
| 2025-01-16 | 42.77 | 43.89 | 42.11 | 42.79 | 1.4M |
| 2025-01-15 | 43.14 | 43.39 | 42.31 | 42.41 | 1.4M |
| 2025-01-14 | 40.36 | 42.99 | 40.36 | 42.95 | 1.8M |
| 2025-01-13 | 39.60 | 40.67 | 38.50 | 40.19 | 1.1M |
| 2025-01-10 | 41.61 | 42.54 | 39.92 | 39.92 | 1.5M |
| 2025-01-09 | 41.40 | 42.30 | 41.01 | 41.61 | 1.2M |
| 2025-01-08 | 42.20 | 42.30 | 39.80 | 41.58 | 1.7M |
| 2025-01-07 | 41.96 | 42.68 | 41.20 | 42.46 | 1.6M |
| 2025-01-06 | 41.00 | 42.70 | 40.20 | 41.96 | 2.0M |
| 2025-01-03 | 43.50 | 43.50 | 40.64 | 41.00 | 1.7M |
| 2025-01-02 | 44.58 | 45.02 | 42.60 | 43.20 | 2.0M |