71.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 68.00 | 69.00 | 68.00 | 69.00 | 213.9K |
| 09:05 | 68.00 | 69.00 | 68.00 | 69.00 | 74.3K |
| 09:10 | 69.00 | 69.00 | 68.00 | 69.00 | 38.4K |
| 09:15 | 69.00 | 69.00 | 69.00 | 69.00 | 0.4K |
| 09:20 | 68.00 | 69.00 | 68.00 | 69.00 | 9.9K |
| 09:25 | 69.00 | 69.00 | 69.00 | 69.00 | 1.7K |
| 09:30 | 69.00 | 70.00 | 69.00 | 69.00 | 26.1K |
| 09:35 | 70.00 | 70.00 | 70.00 | 70.00 | 203.0K |
| 09:40 | 70.00 | 70.00 | 70.00 | 70.00 | 23.8K |
| 09:50 | 69.00 | 69.00 | 69.00 | 69.00 | 20.3K |
| 09:55 | 70.00 | 71.00 | 70.00 | 71.00 | 125.9K |
| 10:00 | 71.00 | 71.00 | 70.00 | 71.00 | 20.4K |
| 10:05 | 71.00 | 71.00 | 71.00 | 71.00 | 0.1K |
| 10:15 | 70.00 | 71.00 | 70.00 | 71.00 | 20.1K |
| 10:20 | 70.00 | 70.00 | 70.00 | 70.00 | 0.7K |
| 10:25 | 70.00 | 70.00 | 70.00 | 70.00 | 0.2K |
| 10:30 | 70.00 | 70.00 | 70.00 | 70.00 | 0.1K |
| 10:35 | 70.00 | 70.00 | 70.00 | 70.00 | 2.0K |
| 10:40 | 70.00 | 71.00 | 70.00 | 71.00 | 1.8K |
| 10:45 | 71.00 | 71.00 | 70.00 | 70.00 | 2.8K |
| 10:50 | 70.00 | 71.00 | 70.00 | 71.00 | 7.5K |
| 10:55 | 71.00 | 71.00 | 70.00 | 70.00 | 6.0K |
| 11:00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.0K |
| 11:05 | 70.00 | 70.00 | 70.00 | 70.00 | 0.9K |
| 11:10 | 71.00 | 71.00 | 70.00 | 70.00 | 4.0K |
| 11:20 | 70.00 | 70.00 | 70.00 | 70.00 | 0.4K |
| 11:25 | 70.00 | 70.00 | 70.00 | 70.00 | 1.0K |
| 11:30 | 70.00 | 70.00 | 70.00 | 70.00 | 0.2K |
| 12:30 | 71.00 | 71.00 | 70.00 | 70.00 | 7.4K |
| 12:35 | 70.00 | 70.00 | 70.00 | 70.00 | 15.4K |
| 12:40 | 70.00 | 70.00 | 70.00 | 70.00 | 302.7K |
| 12:45 | 70.00 | 70.00 | 70.00 | 70.00 | 23.1K |
| 12:50 | 70.00 | 70.00 | 70.00 | 70.00 | 3.9K |
| 12:55 | 70.00 | 70.00 | 70.00 | 70.00 | 1.3K |
| 13:00 | 70.00 | 70.00 | 70.00 | 70.00 | 6.7K |
| 13:05 | 70.00 | 70.00 | 70.00 | 70.00 | 3.6K |
| 13:10 | 70.00 | 71.00 | 70.00 | 71.00 | 4.4K |
| 13:15 | 71.00 | 71.00 | 71.00 | 71.00 | 2.3K |
| 13:20 | 70.00 | 70.00 | 70.00 | 70.00 | 0.5K |
| 13:25 | 71.00 | 72.00 | 71.00 | 71.00 | 327.8K |
| 13:30 | 71.00 | 72.00 | 71.00 | 72.00 | 10.0K |
| 13:35 | 71.00 | 71.00 | 71.00 | 71.00 | 4.5K |
| 13:40 | 71.00 | 73.00 | 71.00 | 72.00 | 487.2K |
| 13:45 | 72.00 | 72.00 | 72.00 | 72.00 | 77.6K |
| 13:50 | 72.00 | 72.00 | 71.00 | 72.00 | 22.6K |
| 13:55 | 72.00 | 72.00 | 72.00 | 72.00 | 10.8K |
| 14:00 | 71.00 | 72.00 | 71.00 | 72.00 | 8.9K |
| 14:05 | 72.00 | 72.00 | 72.00 | 72.00 | 4.7K |
| 14:10 | 72.00 | 72.00 | 72.00 | 72.00 | 8.5K |
| 14:15 | 72.00 | 72.00 | 72.00 | 72.00 | 0.4K |
| 14:20 | 72.00 | 72.00 | 72.00 | 72.00 | 8.5K |
| 14:25 | 72.00 | 72.00 | 72.00 | 72.00 | 12.7K |
| 14:30 | 71.00 | 72.00 | 71.00 | 72.00 | 13.2K |
| 14:35 | 72.00 | 72.00 | 72.00 | 72.00 | 5.9K |
| 14:40 | 72.00 | 72.00 | 71.00 | 71.00 | 240.2K |
| 14:45 | 71.00 | 71.00 | 71.00 | 71.00 | 86.8K |
| 14:50 | 71.00 | 71.00 | 71.00 | 71.00 | 7.8K |
| 15:00 | 71.00 | 72.00 | 71.00 | 72.00 | 2.6K |
| 15:10 | 71.00 | 72.00 | 71.00 | 72.00 | 7.3K |
| 15:15 | 71.00 | 71.00 | 70.00 | 70.00 | 63.9K |
| 15:20 | 70.00 | 70.00 | 70.00 | 70.00 | 59.3K |
| 15:30 | 71.00 | 71.00 | 71.00 | 71.00 | 69.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 67.00 | 73.00 | 67.00 | 71.00 | 2.7M |
| 2025-09-25 | 69.00 | 70.00 | 67.00 | 67.00 | 1.7M |
| 2025-09-24 | 70.00 | 72.00 | 69.00 | 69.00 | 2.2M |
| 2025-09-22 | 75.00 | 77.00 | 70.00 | 70.00 | 4.0M |
| 2025-09-19 | 78.00 | 78.00 | 72.00 | 75.00 | 6.2M |
| 2025-09-18 | 71.00 | 80.00 | 71.00 | 78.00 | 14.4M |
| 2025-09-17 | 71.00 | 73.00 | 69.00 | 72.00 | 1.7M |
| 2025-09-16 | 68.00 | 71.00 | 67.00 | 71.00 | 2.4M |
| 2025-09-12 | 68.00 | 69.00 | 66.00 | 68.00 | 1.8M |
| 2025-09-11 | 67.00 | 69.00 | 66.00 | 68.00 | 1.4M |
| 2025-09-10 | 66.00 | 69.00 | 64.00 | 67.00 | 5.2M |
| 2025-09-09 | 77.00 | 79.00 | 67.00 | 67.00 | 18.7M |
| 2025-09-08 | 74.00 | 78.00 | 71.00 | 73.00 | 6.5M |
| 2025-09-05 | 75.00 | 76.00 | 74.00 | 74.00 | 0.7M |
| 2025-09-04 | 75.00 | 77.00 | 75.00 | 76.00 | 1.8M |
| 2025-09-03 | 78.00 | 79.00 | 75.00 | 75.00 | 3.1M |
| 2025-09-02 | 79.00 | 80.00 | 77.00 | 79.00 | 2.1M |
| 2025-09-01 | 76.00 | 79.00 | 75.00 | 79.00 | 2.5M |
| 2025-08-29 | 76.00 | 79.00 | 76.00 | 77.00 | 2.4M |
| 2025-08-28 | 78.00 | 79.00 | 74.00 | 76.00 | 5.1M |
| 2025-08-27 | 79.00 | 85.00 | 78.00 | 78.00 | 6.7M |
| 2025-08-26 | 82.00 | 84.00 | 79.00 | 79.00 | 5.0M |
| 2025-08-25 | 83.00 | 85.00 | 80.00 | 83.00 | 8.7M |
| 2025-08-22 | 117.00 | 119.00 | 85.00 | 87.00 | 66.4M |
| 2025-08-21 | 82.00 | 98.00 | 77.00 | 98.00 | 41.8M |
| 2025-08-20 | 70.00 | 71.00 | 66.00 | 68.00 | 3.7M |
| 2025-08-19 | 69.00 | 72.00 | 67.00 | 69.00 | 4.9M |
| 2025-08-18 | 63.00 | 68.00 | 62.00 | 67.00 | 4.1M |
| 2025-08-15 | 64.00 | 66.00 | 60.00 | 62.00 | 4.4M |
| 2025-08-14 | 61.00 | 67.00 | 60.00 | 63.00 | 5.7M |
| 2025-08-13 | 62.00 | 63.00 | 60.00 | 60.00 | 4.1M |
| 2025-08-12 | 63.00 | 67.00 | 60.00 | 63.00 | 11.6M |
| 2025-08-08 | 73.00 | 77.00 | 73.00 | 74.00 | 1.8M |
| 2025-08-07 | 77.00 | 77.00 | 72.00 | 74.00 | 4.1M |
| 2025-08-06 | 79.00 | 80.00 | 76.00 | 76.00 | 1.8M |
| 2025-08-05 | 80.00 | 82.00 | 78.00 | 79.00 | 1.6M |
| 2025-08-04 | 77.00 | 82.00 | 77.00 | 80.00 | 1.7M |
| 2025-08-01 | 81.00 | 82.00 | 79.00 | 80.00 | 1.4M |
| 2025-07-31 | 78.00 | 81.00 | 77.00 | 80.00 | 2.6M |
| 2025-07-30 | 78.00 | 80.00 | 75.00 | 79.00 | 3.3M |
| 2025-07-29 | 81.00 | 81.00 | 77.00 | 78.00 | 4.7M |
| 2025-07-28 | 84.00 | 84.00 | 79.00 | 81.00 | 6.2M |
| 2025-07-25 | 86.00 | 86.00 | 82.00 | 84.00 | 4.3M |
| 2025-07-24 | 88.00 | 89.00 | 85.00 | 85.00 | 2.8M |
| 2025-07-23 | 88.00 | 91.00 | 86.00 | 86.00 | 3.8M |
| 2025-07-22 | 86.00 | 90.00 | 84.00 | 86.00 | 3.9M |
| 2025-07-18 | 90.00 | 91.00 | 87.00 | 87.00 | 3.7M |
| 2025-07-17 | 86.00 | 95.00 | 85.00 | 91.00 | 8.6M |
| 2025-07-16 | 95.00 | 99.00 | 90.00 | 90.00 | 8.4M |
| 2025-07-15 | 104.00 | 107.00 | 98.00 | 99.00 | 12.8M |
| 2025-07-14 | 118.00 | 125.00 | 115.00 | 123.00 | 9.0M |
| 2025-07-11 | 117.00 | 118.00 | 115.00 | 117.00 | 2.9M |
| 2025-07-10 | 119.00 | 119.00 | 114.00 | 117.00 | 3.5M |
| 2025-07-09 | 112.00 | 122.00 | 112.00 | 118.00 | 8.7M |
| 2025-07-08 | 108.00 | 114.00 | 108.00 | 112.00 | 4.4M |
| 2025-07-07 | 105.00 | 110.00 | 104.00 | 107.00 | 3.8M |
| 2025-07-04 | 101.00 | 107.00 | 101.00 | 104.00 | 3.5M |
| 2025-07-03 | 98.00 | 103.00 | 97.00 | 102.00 | 3.6M |
| 2025-07-02 | 101.00 | 102.00 | 96.00 | 96.00 | 6.2M |
| 2025-07-01 | 104.00 | 108.00 | 101.00 | 102.00 | 5.2M |
| 2025-06-30 | 103.00 | 104.00 | 100.00 | 100.00 | 4.6M |
| 2025-06-27 | 103.00 | 108.00 | 102.00 | 103.00 | 4.0M |
| 2025-06-26 | 107.00 | 107.00 | 101.00 | 102.00 | 3.6M |
| 2025-06-25 | 108.00 | 108.00 | 103.00 | 104.00 | 2.9M |
| 2025-06-24 | 108.00 | 111.00 | 104.00 | 106.00 | 4.9M |
| 2025-06-23 | 106.00 | 112.00 | 106.00 | 107.00 | 5.5M |
| 2025-06-20 | 118.00 | 119.00 | 113.00 | 113.00 | 6.7M |
| 2025-06-19 | 120.00 | 124.00 | 118.00 | 119.00 | 3.6M |
| 2025-06-18 | 116.00 | 123.00 | 115.00 | 120.00 | 6.3M |
| 2025-06-17 | 123.00 | 123.00 | 116.00 | 117.00 | 7.4M |
| 2025-06-16 | 122.00 | 125.00 | 119.00 | 122.00 | 5.5M |
| 2025-06-13 | 127.00 | 128.00 | 122.00 | 122.00 | 6.4M |
| 2025-06-12 | 130.00 | 133.00 | 126.00 | 129.00 | 10.6M |
| 2025-06-11 | 127.00 | 132.00 | 125.00 | 127.00 | 7.9M |
| 2025-06-10 | 127.00 | 130.00 | 125.00 | 127.00 | 5.3M |
| 2025-06-09 | 123.00 | 134.00 | 121.00 | 128.00 | 10.0M |
| 2025-06-06 | 130.00 | 130.00 | 123.00 | 125.00 | 10.1M |
| 2025-06-05 | 130.00 | 135.00 | 128.00 | 130.00 | 10.6M |
| 2025-06-04 | 122.00 | 133.00 | 122.00 | 130.00 | 15.9M |
| 2025-06-03 | 119.00 | 123.00 | 115.00 | 122.00 | 6.8M |
| 2025-06-02 | 123.00 | 123.00 | 118.00 | 120.00 | 6.4M |
| 2025-05-30 | 117.00 | 127.00 | 115.00 | 123.00 | 22.5M |
| 2025-05-29 | 148.00 | 153.00 | 109.00 | 116.00 | 62.2M |
| 2025-05-28 | 141.00 | 153.00 | 135.00 | 141.00 | 28.7M |
| 2025-05-27 | 143.00 | 157.00 | 141.00 | 156.00 | 25.3M |
| 2025-05-26 | 127.00 | 139.00 | 126.00 | 138.00 | 13.5M |
| 2025-05-23 | 127.00 | 130.00 | 122.00 | 124.00 | 7.6M |
| 2025-05-22 | 114.00 | 132.00 | 112.00 | 129.00 | 20.0M |
| 2025-05-21 | 117.00 | 118.00 | 107.00 | 113.00 | 14.7M |
| 2025-05-20 | 110.00 | 118.00 | 107.00 | 115.00 | 7.9M |
| 2025-05-19 | 105.00 | 110.00 | 102.00 | 109.00 | 5.8M |
| 2025-05-16 | 102.00 | 109.00 | 100.00 | 106.00 | 5.8M |
| 2025-05-15 | 103.00 | 111.00 | 101.00 | 101.00 | 5.0M |
| 2025-05-14 | 110.00 | 112.00 | 105.00 | 106.00 | 4.8M |
| 2025-05-13 | 115.00 | 115.00 | 110.00 | 110.00 | 3.6M |
| 2025-05-12 | 116.00 | 118.00 | 112.00 | 113.00 | 2.9M |
| 2025-05-09 | 111.00 | 120.00 | 111.00 | 116.00 | 4.6M |
| 2025-05-08 | 114.00 | 115.00 | 108.00 | 112.00 | 8.3M |
| 2025-05-07 | 100.00 | 117.00 | 100.00 | 116.00 | 12.2M |
| 2025-05-02 | 103.00 | 103.00 | 99.00 | 100.00 | 3.8M |
| 2025-05-01 | 107.00 | 113.00 | 101.00 | 103.00 | 9.5M |
| 2025-04-30 | 104.00 | 110.00 | 103.00 | 110.00 | 5.5M |
| 2025-04-28 | 100.00 | 105.00 | 100.00 | 102.00 | 3.2M |
| 2025-04-25 | 99.00 | 102.00 | 98.00 | 100.00 | 3.1M |
| 2025-04-24 | 101.00 | 102.00 | 98.00 | 101.00 | 3.8M |
| 2025-04-23 | 102.00 | 103.00 | 99.00 | 100.00 | 5.4M |
| 2025-04-22 | 105.00 | 107.00 | 99.00 | 99.00 | 7.6M |
| 2025-04-21 | 116.00 | 116.00 | 105.00 | 105.00 | 12.1M |
| 2025-04-18 | 122.00 | 127.00 | 117.00 | 119.00 | 14.7M |
| 2025-04-17 | 123.00 | 129.00 | 112.00 | 122.00 | 26.2M |
| 2025-04-16 | 148.00 | 149.00 | 121.00 | 122.00 | 40.2M |
| 2025-04-15 | 116.00 | 120.00 | 116.00 | 120.00 | 4.9M |
| 2025-04-14 | 104.00 | 104.00 | 90.00 | 90.00 | 9.8M |
| 2025-04-11 | 93.00 | 102.00 | 93.00 | 101.00 | 6.9M |
| 2025-04-10 | 105.00 | 105.00 | 94.00 | 95.00 | 11.2M |
| 2025-04-09 | 93.00 | 97.00 | 89.00 | 95.00 | 6.7M |
| 2025-04-08 | 90.00 | 102.00 | 89.00 | 96.00 | 10.7M |
| 2025-04-07 | 83.00 | 93.00 | 80.00 | 82.00 | 7.7M |
| 2025-04-04 | 87.00 | 92.00 | 82.00 | 92.00 | 11.8M |
| 2025-04-03 | 89.00 | 97.00 | 89.00 | 91.00 | 6.0M |
| 2025-04-02 | 96.00 | 99.00 | 92.00 | 94.00 | 8.9M |
| 2025-04-01 | 103.00 | 108.00 | 99.00 | 101.00 | 9.7M |
| 2025-03-31 | 115.00 | 118.00 | 102.00 | 105.00 | 22.6M |
| 2025-03-28 | 104.00 | 111.00 | 97.00 | 103.00 | 20.9M |
| 2025-03-27 | 121.00 | 123.00 | 96.00 | 106.00 | 36.0M |
| 2025-03-26 | 115.00 | 131.00 | 113.00 | 123.00 | 33.0M |
| 2025-03-25 | 148.00 | 156.00 | 130.00 | 130.00 | 18.6M |
| 2025-03-24 | 154.00 | 155.00 | 143.00 | 147.00 | 12.8M |
| 2025-03-21 | 142.00 | 156.00 | 136.00 | 149.00 | 21.6M |
| 2025-03-19 | 165.00 | 166.00 | 141.00 | 145.00 | 29.4M |
| 2025-03-18 | 177.00 | 184.00 | 167.00 | 169.00 | 25.4M |
| 2025-03-17 | 168.00 | 177.00 | 165.00 | 167.00 | 15.9M |
| 2025-03-14 | 178.00 | 189.00 | 166.00 | 173.00 | 35.5M |
| 2025-03-13 | 162.00 | 188.00 | 161.00 | 181.00 | 72.9M |
| 2025-03-12 | 145.00 | 157.00 | 143.00 | 157.00 | 56.6M |
| 2025-03-11 | 131.00 | 144.00 | 126.00 | 140.00 | 40.0M |
| 2025-03-10 | 143.00 | 151.00 | 134.00 | 135.00 | 39.2M |
| 2025-03-07 | 148.00 | 169.00 | 137.00 | 143.00 | 78.8M |
| 2025-03-06 | 126.00 | 139.00 | 121.00 | 131.00 | 45.8M |
| 2025-03-05 | 114.00 | 143.00 | 112.00 | 133.00 | 86.3M |
| 2025-03-04 | 96.00 | 111.00 | 93.00 | 106.00 | 58.7M |
| 2025-03-03 | 84.00 | 92.00 | 80.00 | 91.00 | 35.2M |
| 2025-02-28 | 85.00 | 95.00 | 78.00 | 82.00 | 46.8M |
| 2025-02-27 | 82.00 | 85.00 | 76.00 | 82.00 | 20.8M |
| 2025-02-26 | 80.00 | 87.00 | 76.00 | 80.00 | 21.7M |
| 2025-02-25 | 66.00 | 87.00 | 66.00 | 82.00 | 29.5M |
| 2025-02-21 | 77.00 | 83.00 | 67.00 | 68.00 | 31.2M |
| 2025-02-20 | 82.00 | 85.00 | 76.00 | 77.00 | 29.9M |
| 2025-02-19 | 71.00 | 92.00 | 70.00 | 82.00 | 69.0M |
| 2025-02-18 | 74.00 | 81.00 | 69.00 | 75.00 | 42.5M |
| 2025-02-17 | 68.00 | 78.00 | 61.00 | 73.00 | 60.9M |
| 2025-02-14 | 48.00 | 65.00 | 47.00 | 65.00 | 29.4M |
| 2025-02-13 | 48.00 | 58.00 | 45.00 | 46.00 | 40.8M |
| 2025-02-12 | 45.00 | 46.00 | 43.00 | 44.00 | 4.5M |
| 2025-02-10 | 40.00 | 44.00 | 40.00 | 43.00 | 5.7M |
| 2025-02-07 | 41.00 | 41.00 | 38.00 | 39.00 | 6.2M |
| 2025-02-06 | 39.00 | 43.00 | 38.00 | 42.00 | 5.5M |
| 2025-02-05 | 38.00 | 39.00 | 37.00 | 38.00 | 6.2M |
| 2025-02-04 | 41.00 | 42.00 | 38.00 | 39.00 | 8.7M |
| 2025-02-03 | 41.00 | 43.00 | 40.00 | 41.00 | 6.8M |
| 2025-01-31 | 42.00 | 42.00 | 40.00 | 42.00 | 7.2M |
| 2025-01-30 | 43.00 | 43.00 | 41.00 | 42.00 | 6.1M |
| 2025-01-29 | 46.00 | 48.00 | 42.00 | 43.00 | 21.1M |
| 2025-01-28 | 40.00 | 45.00 | 40.00 | 42.00 | 14.1M |
| 2025-01-27 | 46.00 | 48.00 | 41.00 | 41.00 | 16.9M |
| 2025-01-24 | 50.00 | 51.00 | 45.00 | 48.00 | 15.5M |
| 2025-01-23 | 49.00 | 58.00 | 49.00 | 52.00 | 41.5M |
| 2025-01-22 | 50.00 | 50.00 | 46.00 | 47.00 | 19.1M |
| 2025-01-21 | 44.00 | 52.00 | 42.00 | 50.00 | 26.0M |
| 2025-01-20 | 47.00 | 50.00 | 45.00 | 45.00 | 12.0M |
| 2025-01-17 | 40.00 | 48.00 | 38.00 | 48.00 | 20.8M |
| 2025-01-16 | 50.00 | 52.00 | 39.00 | 43.00 | 25.5M |
| 2025-01-15 | 38.00 | 46.00 | 37.00 | 44.00 | 42.3M |
| 2025-01-14 | 29.00 | 29.00 | 28.00 | 28.00 | 0.2M |
| 2025-01-10 | 28.00 | 29.00 | 28.00 | 29.00 | 0.3M |
| 2025-01-09 | 29.00 | 30.00 | 28.00 | 28.00 | 0.8M |
| 2025-01-08 | 29.00 | 30.00 | 29.00 | 29.00 | 0.5M |
| 2025-01-07 | 29.00 | 30.00 | 29.00 | 29.00 | 0.3M |
| 2025-01-06 | 30.00 | 30.00 | 29.00 | 29.00 | 0.2M |