198.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 192.00 | 194.00 | 192.00 | 193.00 | 190.9K |
| 09:05 | 194.00 | 194.00 | 193.00 | 193.00 | 395.1K |
| 09:15 | 193.00 | 193.00 | 193.00 | 193.00 | 12.5K |
| 09:20 | 192.00 | 193.00 | 192.00 | 193.00 | 7.5K |
| 09:25 | 193.00 | 193.00 | 193.00 | 193.00 | 6.5K |
| 09:30 | 192.00 | 193.00 | 192.00 | 193.00 | 5.8K |
| 09:40 | 192.00 | 192.00 | 192.00 | 192.00 | 5.2K |
| 09:45 | 192.00 | 192.00 | 192.00 | 192.00 | 60.4K |
| 09:50 | 192.00 | 192.00 | 192.00 | 192.00 | 50.5K |
| 09:55 | 193.00 | 193.00 | 193.00 | 193.00 | 0.3K |
| 10:00 | 192.00 | 192.00 | 192.00 | 192.00 | 19.4K |
| 10:05 | 192.00 | 192.00 | 192.00 | 192.00 | 7.9K |
| 10:10 | 193.00 | 193.00 | 193.00 | 193.00 | 0.6K |
| 10:15 | 192.00 | 192.00 | 192.00 | 192.00 | 50.6K |
| 10:25 | 192.00 | 192.00 | 192.00 | 192.00 | 367.2K |
| 10:35 | 192.00 | 192.00 | 192.00 | 192.00 | 0.5K |
| 10:45 | 192.00 | 192.00 | 192.00 | 192.00 | 13.6K |
| 10:55 | 192.00 | 192.00 | 192.00 | 192.00 | 11.7K |
| 11:00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.5K |
| 11:05 | 192.00 | 192.00 | 192.00 | 192.00 | 0.2K |
| 11:10 | 191.00 | 191.00 | 191.00 | 191.00 | 38.3K |
| 11:20 | 191.00 | 191.00 | 191.00 | 191.00 | 48.4K |
| 11:25 | 192.00 | 193.00 | 192.00 | 192.00 | 296.4K |
| 11:30 | 192.00 | 192.00 | 192.00 | 192.00 | 12.6K |
| 11:35 | 191.00 | 191.00 | 191.00 | 191.00 | 8.1K |
| 11:40 | 191.00 | 191.00 | 191.00 | 191.00 | 2.5K |
| 11:45 | 191.00 | 191.00 | 191.00 | 191.00 | 0.1K |
| 11:50 | 191.00 | 191.00 | 191.00 | 191.00 | 46.7K |
| 13:30 | 191.00 | 191.00 | 191.00 | 191.00 | 16.1K |
| 13:40 | 192.00 | 193.00 | 192.00 | 192.00 | 80.0K |
| 13:45 | 192.00 | 192.00 | 192.00 | 192.00 | 2.9K |
| 13:50 | 192.00 | 192.00 | 192.00 | 192.00 | 0.3K |
| 14:00 | 192.00 | 192.00 | 192.00 | 192.00 | 3.3K |
| 14:05 | 192.00 | 192.00 | 192.00 | 192.00 | 2.2K |
| 14:15 | 192.00 | 192.00 | 191.00 | 191.00 | 7.6K |
| 14:20 | 191.00 | 192.00 | 191.00 | 192.00 | 2.9K |
| 14:25 | 191.00 | 192.00 | 191.00 | 192.00 | 14.9K |
| 14:30 | 192.00 | 192.00 | 192.00 | 192.00 | 2.4K |
| 14:35 | 191.00 | 191.00 | 191.00 | 191.00 | 3.0K |
| 15:05 | 191.00 | 191.00 | 191.00 | 191.00 | 0.1K |
| 15:10 | 191.00 | 192.00 | 191.00 | 192.00 | 33.4K |
| 15:20 | 192.00 | 192.00 | 192.00 | 192.00 | 5.0K |
| 16:00 | 193.00 | 193.00 | 193.00 | 193.00 | 10.5K |
| 16:10 | 193.00 | 193.00 | 193.00 | 193.00 | 12.0K |
| 16:35 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 193.00 | 204.00 | 193.00 | 198.00 | 9.1M |
| 2025-09-25 | 200.00 | 200.00 | 192.00 | 193.00 | 2.0M |
| 2025-09-24 | 204.00 | 206.00 | 197.00 | 199.00 | 2.4M |
| 2025-09-23 | 193.00 | 208.00 | 193.00 | 204.00 | 17.0M |
| 2025-09-22 | 193.00 | 194.00 | 191.00 | 193.00 | 1.9M |
| 2025-09-19 | 192.00 | 194.00 | 190.00 | 193.00 | 2.6M |
| 2025-09-18 | 193.00 | 194.00 | 191.00 | 192.00 | 3.9M |
| 2025-09-17 | 196.00 | 197.00 | 185.00 | 192.00 | 4.1M |
| 2025-09-16 | 196.00 | 202.00 | 195.00 | 196.00 | 8.2M |
| 2025-09-15 | 189.00 | 200.00 | 188.00 | 196.00 | 15.5M |
| 2025-09-12 | 194.00 | 195.00 | 189.00 | 189.00 | 3.4M |
| 2025-09-11 | 194.00 | 197.00 | 188.00 | 194.00 | 7.5M |
| 2025-09-10 | 180.00 | 194.00 | 178.00 | 194.00 | 16.1M |
| 2025-09-09 | 175.00 | 187.00 | 175.00 | 179.00 | 13.9M |
| 2025-09-08 | 176.00 | 180.00 | 174.00 | 178.00 | 7.2M |
| 2025-09-04 | 177.00 | 179.00 | 173.00 | 175.00 | 2.7M |
| 2025-09-03 | 176.00 | 180.00 | 175.00 | 177.00 | 5.2M |
| 2025-09-02 | 170.00 | 177.00 | 170.00 | 176.00 | 6.9M |
| 2025-09-01 | 175.00 | 175.00 | 170.00 | 170.00 | 0.8M |
| 2025-08-29 | 180.00 | 180.00 | 170.00 | 176.00 | 2.4M |
| 2025-08-28 | 177.00 | 180.00 | 176.00 | 179.00 | 6.3M |
| 2025-08-27 | 180.00 | 182.00 | 174.00 | 177.00 | 4.4M |
| 2025-08-26 | 179.00 | 183.00 | 178.00 | 180.00 | 6.9M |
| 2025-08-25 | 176.00 | 183.00 | 176.00 | 179.00 | 10.1M |
| 2025-08-22 | 171.00 | 176.00 | 170.00 | 175.00 | 9.6M |
| 2025-08-21 | 168.00 | 172.00 | 167.00 | 171.00 | 6.7M |
| 2025-08-20 | 167.00 | 171.00 | 166.00 | 168.00 | 6.5M |
| 2025-08-19 | 165.00 | 170.00 | 165.00 | 167.00 | 4.9M |
| 2025-08-15 | 170.00 | 172.00 | 165.00 | 166.00 | 6.5M |
| 2025-08-14 | 167.00 | 175.00 | 166.00 | 170.00 | 9.0M |
| 2025-08-13 | 159.00 | 168.00 | 159.00 | 166.00 | 9.4M |
| 2025-08-12 | 155.00 | 160.00 | 146.00 | 159.00 | 7.8M |
| 2025-08-11 | 148.00 | 158.00 | 146.00 | 155.00 | 2.6M |
| 2025-08-08 | 150.00 | 150.00 | 146.00 | 147.00 | 0.8M |
| 2025-08-07 | 150.00 | 152.00 | 148.00 | 150.00 | 1.1M |
| 2025-08-06 | 158.00 | 159.00 | 150.00 | 150.00 | 2.4M |
| 2025-08-05 | 162.00 | 162.00 | 148.00 | 152.00 | 6.6M |
| 2025-08-04 | 165.00 | 165.00 | 156.00 | 162.00 | 2.0M |
| 2025-08-01 | 155.00 | 169.00 | 153.00 | 167.00 | 5.7M |
| 2025-07-31 | 188.00 | 190.00 | 170.00 | 170.00 | 38.8M |
| 2025-07-30 | 232.00 | 232.00 | 199.00 | 199.00 | 15.1M |
| 2025-07-29 | 210.00 | 234.00 | 208.00 | 234.00 | 11.5M |
| 2025-07-28 | 193.00 | 210.00 | 191.00 | 208.00 | 10.2M |
| 2025-07-25 | 200.00 | 232.00 | 182.00 | 192.00 | 20.7M |
| 2025-07-24 | 191.00 | 200.00 | 190.00 | 200.00 | 9.9M |
| 2025-07-23 | 185.00 | 191.00 | 181.00 | 191.00 | 7.5M |
| 2025-07-22 | 183.00 | 185.00 | 181.00 | 184.00 | 5.7M |
| 2025-07-21 | 176.00 | 183.00 | 175.00 | 183.00 | 6.8M |
| 2025-07-18 | 173.00 | 176.00 | 172.00 | 175.00 | 3.8M |
| 2025-07-17 | 165.00 | 175.00 | 159.00 | 173.00 | 9.4M |
| 2025-07-16 | 154.00 | 165.00 | 151.00 | 165.00 | 14.6M |
| 2025-07-15 | 138.00 | 163.00 | 137.00 | 150.00 | 22.0M |
| 2025-07-14 | 139.00 | 139.00 | 136.00 | 138.00 | 2.9M |
| 2025-07-11 | 139.00 | 140.00 | 138.00 | 138.00 | 2.9M |
| 2025-07-10 | 139.00 | 140.00 | 138.00 | 139.00 | 5.6M |
| 2025-07-09 | 139.00 | 140.00 | 137.00 | 139.00 | 5.0M |
| 2025-07-08 | 140.00 | 142.00 | 138.00 | 139.00 | 5.7M |
| 2025-07-07 | 140.00 | 140.00 | 134.00 | 140.00 | 7.4M |
| 2025-07-04 | 140.00 | 141.00 | 138.00 | 140.00 | 5.9M |
| 2025-07-03 | 140.00 | 142.00 | 138.00 | 139.00 | 6.1M |
| 2025-07-02 | 139.00 | 142.00 | 138.00 | 141.00 | 6.9M |
| 2025-07-01 | 147.00 | 148.00 | 135.00 | 140.00 | 20.0M |
| 2025-06-30 | 127.00 | 161.00 | 127.00 | 147.00 | 88.0M |
| 2025-06-26 | 127.00 | 127.00 | 125.00 | 127.00 | 0.5M |
| 2025-06-25 | 127.00 | 127.00 | 123.00 | 127.00 | 1.1M |
| 2025-06-24 | 120.00 | 130.00 | 120.00 | 127.00 | 0.5M |
| 2025-06-23 | 119.00 | 124.00 | 117.00 | 122.00 | 0.3M |
| 2025-06-20 | 124.00 | 125.00 | 119.00 | 122.00 | 0.7M |
| 2025-06-19 | 122.00 | 129.00 | 121.00 | 123.00 | 0.4M |
| 2025-06-18 | 124.00 | 129.00 | 121.00 | 122.00 | 0.2M |
| 2025-06-17 | 123.00 | 130.00 | 123.00 | 124.00 | 5.1M |
| 2025-06-16 | 123.00 | 125.00 | 119.00 | 123.00 | 4.9M |
| 2025-06-13 | 123.00 | 126.00 | 123.00 | 125.00 | 3.7M |
| 2025-06-12 | 124.00 | 128.00 | 122.00 | 124.00 | 4.5M |
| 2025-06-11 | 121.00 | 125.00 | 120.00 | 124.00 | 3.7M |
| 2025-06-10 | 116.00 | 125.00 | 115.00 | 124.00 | 1.6M |
| 2025-06-05 | 119.00 | 121.00 | 116.00 | 116.00 | 0.5M |
| 2025-06-04 | 122.00 | 123.00 | 118.00 | 119.00 | 2.6M |
| 2025-06-03 | 120.00 | 126.00 | 119.00 | 121.00 | 1.2M |
| 2025-06-02 | 124.00 | 124.00 | 119.00 | 121.00 | 0.3M |
| 2025-05-28 | 126.00 | 130.00 | 122.00 | 124.00 | 0.8M |
| 2025-05-27 | 122.00 | 131.00 | 117.00 | 126.00 | 2.0M |
| 2025-05-26 | 128.00 | 164.00 | 118.00 | 121.00 | 7.9M |
| 2025-05-23 | 122.00 | 128.00 | 120.00 | 128.00 | 1.3M |
| 2025-05-22 | 118.00 | 122.00 | 114.00 | 122.00 | 1.4M |
| 2025-05-21 | 120.00 | 120.00 | 111.00 | 119.00 | 1.0M |
| 2025-05-20 | 119.00 | 121.00 | 116.00 | 116.00 | 2.7M |
| 2025-05-19 | 112.00 | 123.00 | 108.00 | 120.00 | 3.5M |
| 2025-05-16 | 114.00 | 117.00 | 110.00 | 112.00 | 3.5M |
| 2025-05-15 | 114.00 | 117.00 | 111.00 | 114.00 | 5.3M |
| 2025-05-14 | 117.00 | 119.00 | 113.00 | 114.00 | 2.7M |
| 2025-05-09 | 116.00 | 119.00 | 114.00 | 117.00 | 3.2M |
| 2025-05-08 | 118.00 | 118.00 | 114.00 | 117.00 | 5.3M |
| 2025-05-07 | 121.00 | 123.00 | 112.00 | 119.00 | 5.9M |
| 2025-05-06 | 129.00 | 129.00 | 119.00 | 121.00 | 4.2M |
| 2025-05-05 | 120.00 | 126.00 | 118.00 | 124.00 | 6.9M |
| 2025-05-02 | 118.00 | 124.00 | 113.00 | 120.00 | 3.1M |
| 2025-04-30 | 114.00 | 124.00 | 105.00 | 114.00 | 4.6M |
| 2025-04-29 | 116.00 | 116.00 | 111.00 | 111.00 | 2.5M |
| 2025-04-28 | 107.00 | 118.00 | 104.00 | 114.00 | 2.5M |
| 2025-04-25 | 107.00 | 107.00 | 104.00 | 105.00 | 1.0M |
| 2025-04-24 | 108.00 | 110.00 | 105.00 | 105.00 | 1.0M |
| 2025-04-23 | 106.00 | 110.00 | 104.00 | 108.00 | 1.2M |
| 2025-04-22 | 111.00 | 111.00 | 103.00 | 105.00 | 0.7M |
| 2025-04-21 | 110.00 | 112.00 | 109.00 | 111.00 | 0.4M |
| 2025-04-17 | 110.00 | 113.00 | 109.00 | 110.00 | 0.4M |
| 2025-04-16 | 116.00 | 116.00 | 110.00 | 113.00 | 0.9M |
| 2025-04-15 | 111.00 | 115.00 | 111.00 | 113.00 | 0.4M |
| 2025-04-14 | 114.00 | 116.00 | 108.00 | 111.00 | 2.4M |
| 2025-04-11 | 113.00 | 117.00 | 111.00 | 114.00 | 3.0M |
| 2025-04-10 | 107.00 | 114.00 | 103.00 | 113.00 | 1.4M |
| 2025-04-09 | 100.00 | 107.00 | 99.00 | 106.00 | 0.9M |
| 2025-04-08 | 108.00 | 109.00 | 96.00 | 102.00 | 3.6M |
| 2025-03-27 | 111.00 | 114.00 | 109.00 | 112.00 | 1.7M |
| 2025-03-26 | 105.00 | 112.00 | 105.00 | 111.00 | 2.5M |
| 2025-03-25 | 109.00 | 110.00 | 104.00 | 107.00 | 2.5M |
| 2025-03-24 | 116.00 | 116.00 | 103.00 | 109.00 | 3.3M |
| 2025-03-21 | 112.00 | 116.00 | 110.00 | 114.00 | 3.0M |
| 2025-03-20 | 117.00 | 121.00 | 110.00 | 112.00 | 14.6M |
| 2025-03-19 | 112.00 | 132.00 | 110.00 | 117.00 | 41.9M |
| 2025-03-18 | 120.00 | 131.00 | 97.00 | 112.00 | 27.3M |
| 2025-03-17 | 100.00 | 122.00 | 99.00 | 119.00 | 24.4M |
| 2025-03-14 | 97.00 | 103.00 | 95.00 | 99.00 | 6.6M |
| 2025-03-13 | 103.00 | 103.00 | 95.00 | 97.00 | 11.1M |
| 2025-03-12 | 102.00 | 128.00 | 100.00 | 102.00 | 77.8M |
| 2025-03-11 | 96.00 | 103.00 | 95.00 | 99.00 | 11.8M |
| 2025-03-10 | 95.00 | 105.00 | 93.00 | 98.00 | 10.7M |
| 2025-03-07 | 99.00 | 100.00 | 94.00 | 95.00 | 7.1M |
| 2025-03-06 | 90.00 | 106.00 | 89.00 | 99.00 | 40.4M |
| 2025-03-05 | 90.00 | 92.00 | 88.00 | 89.00 | 9.6M |
| 2025-03-04 | 95.00 | 95.00 | 88.00 | 90.00 | 10.0M |
| 2025-03-03 | 98.00 | 98.00 | 87.00 | 92.00 | 14.4M |
| 2025-02-28 | 100.00 | 100.00 | 93.00 | 93.00 | 15.3M |
| 2025-02-27 | 117.00 | 118.00 | 101.00 | 101.00 | 44.9M |
| 2025-02-26 | 90.00 | 120.00 | 90.00 | 120.00 | 139.1M |
| 2025-02-25 | 93.00 | 95.00 | 88.00 | 89.00 | 1.5M |
| 2025-02-24 | 91.00 | 94.00 | 88.00 | 93.00 | 4.1M |
| 2025-02-21 | 86.00 | 92.00 | 83.00 | 89.00 | 2.4M |
| 2025-02-20 | 85.00 | 87.00 | 82.00 | 85.00 | 1.4M |
| 2025-02-19 | 85.00 | 90.00 | 82.00 | 85.00 | 1.8M |
| 2025-02-18 | 78.00 | 89.00 | 76.00 | 85.00 | 16.1M |
| 2025-02-17 | 78.00 | 79.00 | 75.00 | 78.00 | 3.0M |
| 2025-02-14 | 78.00 | 79.00 | 77.00 | 77.00 | 1.9M |
| 2025-02-13 | 78.00 | 79.00 | 76.00 | 78.00 | 2.3M |
| 2025-02-12 | 79.00 | 83.00 | 75.00 | 78.00 | 5.3M |
| 2025-02-11 | 82.00 | 82.00 | 75.00 | 79.00 | 12.5M |
| 2025-02-10 | 88.00 | 89.00 | 80.00 | 83.00 | 11.7M |
| 2025-02-07 | 77.00 | 99.00 | 77.00 | 88.00 | 71.1M |
| 2025-02-06 | 77.00 | 81.00 | 75.00 | 76.00 | 0.5M |
| 2025-02-05 | 75.00 | 80.00 | 72.00 | 77.00 | 0.9M |
| 2025-02-04 | 83.00 | 83.00 | 75.00 | 75.00 | 1.3M |
| 2025-02-03 | 78.00 | 84.00 | 77.00 | 83.00 | 2.3M |
| 2025-01-31 | 75.00 | 78.00 | 72.00 | 78.00 | 0.8M |
| 2025-01-30 | 72.00 | 75.00 | 70.00 | 75.00 | 0.8M |
| 2025-01-24 | 72.00 | 74.00 | 72.00 | 72.00 | 0.6M |
| 2025-01-23 | 73.00 | 73.00 | 71.00 | 72.00 | 0.2M |
| 2025-01-22 | 70.00 | 72.00 | 69.00 | 72.00 | 0.3M |
| 2025-01-21 | 72.00 | 73.00 | 69.00 | 70.00 | 0.3M |
| 2025-01-20 | 73.00 | 73.00 | 70.00 | 72.00 | 0.1M |
| 2025-01-17 | 71.00 | 72.00 | 69.00 | 72.00 | 0.3M |
| 2025-01-16 | 69.00 | 71.00 | 69.00 | 71.00 | 0.6M |
| 2025-01-15 | 69.00 | 71.00 | 68.00 | 68.00 | 0.1M |
| 2025-01-14 | 69.00 | 71.00 | 67.00 | 70.00 | 0.1M |
| 2025-01-13 | 71.00 | 71.00 | 69.00 | 70.00 | 0.0M |
| 2025-01-10 | 72.00 | 73.00 | 71.00 | 71.00 | 0.2M |
| 2025-01-09 | 72.00 | 72.00 | 70.00 | 72.00 | 0.2M |
| 2025-01-08 | 70.00 | 72.00 | 70.00 | 71.00 | 0.3M |
| 2025-01-07 | 70.00 | 70.00 | 68.00 | 69.00 | 0.4M |
| 2025-01-06 | 69.00 | 70.00 | 68.00 | 69.00 | 0.2M |
| 2025-01-03 | 70.00 | 70.00 | 68.00 | 69.00 | 0.1M |
| 2025-01-02 | 70.00 | 70.00 | 69.00 | 70.00 | 0.0M |