149.95
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 150.97 | 153.36 | 150.58 | 153.31 | 3,080.8K |
| 09:35 | 153.30 | 154.44 | 152.60 | 153.84 | 2,552.9K |
| 09:40 | 154.06 | 155.87 | 154.06 | 155.11 | 3,326.6K |
| 09:45 | 154.93 | 155.00 | 153.82 | 154.06 | 1,750.6K |
| 09:50 | 154.21 | 155.64 | 153.87 | 155.19 | 1,924.8K |
| 09:55 | 155.24 | 156.30 | 154.98 | 156.28 | 2,628.5K |
| 10:00 | 156.26 | 157.42 | 155.59 | 156.58 | 2,308.8K |
| 10:05 | 156.58 | 156.60 | 155.30 | 156.60 | 1,103.7K |
| 10:10 | 156.58 | 157.34 | 155.41 | 155.51 | 1,349.7K |
| 10:15 | 155.58 | 155.96 | 155.05 | 155.47 | 1,006.8K |
| 10:20 | 155.46 | 155.85 | 154.90 | 155.26 | 1,118.3K |
| 10:25 | 155.25 | 155.99 | 155.20 | 155.90 | 598.5K |
| 10:30 | 155.90 | 156.98 | 155.83 | 156.66 | 669.4K |
| 10:35 | 156.59 | 156.69 | 155.72 | 156.11 | 471.1K |
| 10:40 | 156.11 | 156.11 | 155.25 | 155.26 | 318.6K |
| 10:45 | 155.26 | 156.00 | 155.12 | 155.60 | 360.5K |
| 10:50 | 155.50 | 155.60 | 154.22 | 154.76 | 674.3K |
| 10:55 | 154.77 | 154.90 | 154.05 | 154.70 | 461.6K |
| 11:00 | 154.67 | 155.50 | 154.64 | 155.42 | 333.1K |
| 11:05 | 155.42 | 155.42 | 154.22 | 154.50 | 337.7K |
| 11:10 | 154.51 | 154.51 | 153.40 | 153.70 | 754.6K |
| 11:15 | 153.80 | 153.86 | 153.09 | 153.09 | 473.9K |
| 11:20 | 153.08 | 153.53 | 153.06 | 153.07 | 502.6K |
| 11:25 | 153.01 | 153.45 | 152.88 | 153.42 | 756.2K |
| 13:00 | 153.50 | 153.50 | 152.63 | 152.68 | 672.6K |
| 13:05 | 152.70 | 152.81 | 152.33 | 152.79 | 392.0K |
| 13:10 | 152.73 | 153.53 | 152.66 | 153.50 | 387.6K |
| 13:15 | 153.53 | 153.53 | 152.91 | 153.09 | 211.3K |
| 13:20 | 153.09 | 153.80 | 153.05 | 153.40 | 267.3K |
| 13:25 | 153.40 | 153.40 | 153.04 | 153.11 | 166.3K |
| 13:30 | 153.11 | 153.12 | 152.60 | 152.78 | 322.5K |
| 13:35 | 152.79 | 153.15 | 152.60 | 152.87 | 283.2K |
| 13:40 | 152.87 | 153.24 | 152.73 | 153.00 | 283.9K |
| 13:45 | 153.02 | 153.73 | 152.97 | 153.55 | 280.2K |
| 13:50 | 153.44 | 153.44 | 152.61 | 152.68 | 330.7K |
| 13:55 | 152.68 | 153.09 | 152.31 | 152.32 | 444.3K |
| 14:00 | 152.32 | 153.10 | 152.30 | 153.10 | 373.6K |
| 14:05 | 153.08 | 153.11 | 152.23 | 152.58 | 479.8K |
| 14:10 | 152.53 | 152.53 | 152.16 | 152.16 | 358.4K |
| 14:15 | 152.13 | 152.45 | 152.06 | 152.13 | 407.8K |
| 14:20 | 152.13 | 152.28 | 151.87 | 151.87 | 602.1K |
| 14:25 | 151.90 | 151.90 | 151.01 | 151.69 | 998.5K |
| 14:30 | 151.69 | 152.08 | 151.00 | 151.05 | 751.4K |
| 14:35 | 151.15 | 151.58 | 151.00 | 151.21 | 537.9K |
| 14:40 | 151.20 | 152.07 | 151.12 | 151.75 | 686.1K |
| 14:45 | 151.73 | 152.56 | 151.64 | 151.71 | 919.3K |
| 14:50 | 151.74 | 151.82 | 151.11 | 151.11 | 838.2K |
| 14:55 | 151.11 | 151.19 | 151.03 | 151.03 | 453.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 150.60 | 152.88 | 147.79 | 149.95 | 28.4M |
| 2025-09-26 | 150.67 | 157.50 | 150.36 | 151.03 | 40.8M |
| 2025-09-25 | 148.65 | 153.00 | 146.70 | 150.67 | 38.4M |
| 2025-09-24 | 142.00 | 151.24 | 141.60 | 148.60 | 45.6M |
| 2025-09-23 | 145.58 | 146.18 | 139.68 | 143.00 | 32.5M |
| 2025-09-22 | 143.49 | 146.46 | 141.47 | 146.31 | 31.7M |
| 2025-09-19 | 144.25 | 147.42 | 142.42 | 142.50 | 31.4M |
| 2025-09-18 | 143.00 | 150.00 | 141.28 | 144.25 | 56.3M |
| 2025-09-17 | 143.98 | 145.36 | 142.02 | 142.96 | 29.9M |
| 2025-09-16 | 138.00 | 144.30 | 137.77 | 141.15 | 29.7M |
| 2025-09-15 | 141.20 | 142.00 | 137.00 | 138.56 | 33.9M |
| 2025-09-12 | 134.60 | 137.78 | 133.78 | 136.00 | 27.8M |
| 2025-09-11 | 130.28 | 135.00 | 129.68 | 135.00 | 26.4M |
| 2025-09-10 | 132.05 | 133.37 | 130.00 | 131.21 | 18.8M |
| 2025-09-09 | 134.59 | 134.59 | 131.18 | 131.70 | 18.8M |
| 2025-09-08 | 132.61 | 137.68 | 132.40 | 135.94 | 25.5M |
| 2025-09-05 | 128.90 | 132.44 | 128.12 | 132.00 | 25.1M |
| 2025-09-04 | 136.00 | 136.75 | 126.66 | 128.64 | 38.5M |
| 2025-09-03 | 138.49 | 140.10 | 134.97 | 136.00 | 27.5M |
| 2025-09-02 | 144.70 | 145.18 | 136.85 | 137.90 | 37.1M |
| 2025-09-01 | 145.50 | 148.00 | 142.38 | 145.20 | 36.0M |
| 2025-08-29 | 142.89 | 143.75 | 138.61 | 143.23 | 32.5M |
| 2025-08-28 | 139.18 | 143.00 | 137.77 | 142.89 | 44.5M |
| 2025-08-27 | 145.99 | 146.93 | 139.30 | 139.34 | 48.1M |
| 2025-08-26 | 136.68 | 144.39 | 134.89 | 142.60 | 45.4M |
| 2025-08-25 | 138.52 | 142.99 | 134.71 | 137.08 | 48.8M |
| 2025-08-22 | 130.09 | 137.26 | 130.09 | 136.83 | 47.9M |
| 2025-08-21 | 130.30 | 132.80 | 129.10 | 129.83 | 32.8M |
| 2025-08-20 | 125.12 | 129.20 | 125.11 | 129.20 | 29.0M |
| 2025-08-19 | 128.50 | 129.68 | 125.52 | 125.73 | 25.8M |
| 2025-08-18 | 124.22 | 132.18 | 123.35 | 128.41 | 45.2M |
| 2025-08-15 | 122.01 | 124.38 | 121.75 | 123.78 | 18.8M |
| 2025-08-14 | 124.50 | 126.30 | 122.81 | 122.84 | 24.5M |
| 2025-08-13 | 120.85 | 124.78 | 120.34 | 124.19 | 32.5M |
| 2025-08-12 | 119.90 | 120.99 | 119.45 | 120.56 | 17.2M |
| 2025-08-11 | 119.23 | 120.12 | 118.81 | 119.90 | 11.1M |
| 2025-08-08 | 121.02 | 121.09 | 119.00 | 119.23 | 12.8M |
| 2025-08-07 | 121.51 | 122.21 | 120.60 | 120.89 | 12.4M |
| 2025-08-06 | 121.15 | 121.40 | 120.42 | 121.22 | 10.7M |
| 2025-08-05 | 122.00 | 122.58 | 120.09 | 121.47 | 16.1M |
| 2025-08-04 | 118.50 | 119.55 | 118.30 | 119.40 | 9.5M |
| 2025-08-01 | 120.80 | 121.85 | 118.87 | 119.32 | 13.1M |
| 2025-07-31 | 123.49 | 124.78 | 121.00 | 121.28 | 22.0M |
| 2025-07-30 | 124.85 | 126.79 | 123.39 | 123.93 | 16.3M |
| 2025-07-29 | 125.12 | 125.33 | 123.90 | 125.09 | 14.2M |
| 2025-07-28 | 127.00 | 127.48 | 125.10 | 125.21 | 15.3M |
| 2025-07-25 | 126.06 | 127.75 | 124.50 | 126.68 | 16.4M |
| 2025-07-24 | 124.91 | 126.17 | 124.29 | 125.79 | 13.4M |
| 2025-07-23 | 125.00 | 126.00 | 124.50 | 124.91 | 11.3M |
| 2025-07-22 | 125.00 | 126.12 | 124.10 | 125.15 | 10.2M |
| 2025-07-21 | 125.00 | 126.14 | 124.54 | 125.10 | 11.2M |
| 2025-07-18 | 122.80 | 128.49 | 122.72 | 125.71 | 26.0M |
| 2025-07-17 | 122.71 | 122.90 | 121.88 | 122.49 | 11.6M |
| 2025-07-16 | 123.03 | 124.88 | 122.40 | 122.78 | 11.1M |
| 2025-07-15 | 123.80 | 124.27 | 121.60 | 122.90 | 12.6M |
| 2025-07-14 | 124.06 | 124.40 | 123.20 | 123.80 | 6.6M |
| 2025-07-11 | 123.40 | 125.48 | 122.69 | 123.78 | 12.8M |
| 2025-07-10 | 123.66 | 124.54 | 123.20 | 123.40 | 10.2M |
| 2025-07-09 | 125.57 | 125.59 | 123.50 | 123.50 | 8.5M |
| 2025-07-08 | 123.20 | 125.66 | 123.20 | 125.29 | 9.8M |
| 2025-07-07 | 124.00 | 124.50 | 123.03 | 123.18 | 6.9M |
| 2025-07-04 | 125.26 | 125.39 | 123.10 | 124.00 | 12.9M |
| 2025-07-03 | 124.63 | 125.79 | 124.40 | 125.26 | 7.6M |
| 2025-07-02 | 127.00 | 127.00 | 124.03 | 124.63 | 12.7M |
| 2025-07-01 | 127.66 | 128.20 | 126.52 | 127.68 | 8.2M |
| 2025-06-30 | 128.14 | 128.78 | 127.50 | 127.65 | 9.6M |
| 2025-06-27 | 127.00 | 129.39 | 125.90 | 127.72 | 12.5M |
| 2025-06-26 | 128.20 | 128.44 | 126.30 | 126.30 | 10.9M |
| 2025-06-25 | 126.89 | 128.73 | 125.50 | 128.55 | 13.9M |
| 2025-06-24 | 124.17 | 126.80 | 124.17 | 126.21 | 10.9M |
| 2025-06-23 | 123.38 | 125.55 | 122.38 | 123.82 | 8.8M |
| 2025-06-20 | 126.06 | 127.00 | 124.24 | 124.60 | 7.3M |
| 2025-06-19 | 126.00 | 128.71 | 125.49 | 126.32 | 12.1M |
| 2025-06-18 | 124.55 | 126.95 | 123.80 | 125.78 | 7.4M |
| 2025-06-17 | 126.80 | 128.66 | 124.58 | 125.00 | 9.7M |
| 2025-06-16 | 124.18 | 125.90 | 123.66 | 125.90 | 6.0M |
| 2025-06-13 | 125.50 | 127.46 | 124.18 | 124.51 | 10.0M |
| 2025-06-12 | 126.50 | 127.02 | 125.60 | 125.60 | 8.0M |
| 2025-06-11 | 126.72 | 129.23 | 126.72 | 127.03 | 7.1M |
| 2025-06-10 | 129.80 | 130.30 | 126.13 | 126.71 | 9.8M |
| 2025-06-09 | 132.48 | 132.70 | 129.88 | 130.00 | 9.3M |
| 2025-06-06 | 132.75 | 134.10 | 131.86 | 132.40 | 9.9M |
| 2025-06-05 | 128.15 | 132.88 | 127.60 | 132.60 | 12.9M |
| 2025-06-04 | 124.66 | 128.24 | 124.33 | 128.14 | 10.8M |
| 2025-06-03 | 123.01 | 126.35 | 123.01 | 124.60 | 7.2M |
| 2025-05-30 | 127.66 | 127.66 | 124.60 | 124.60 | 8.2M |
| 2025-05-29 | 126.99 | 129.23 | 126.10 | 128.15 | 8.0M |
| 2025-05-28 | 127.00 | 127.66 | 126.12 | 126.45 | 6.8M |
| 2025-05-27 | 128.49 | 128.79 | 126.82 | 126.87 | 6.2M |
| 2025-05-26 | 128.00 | 129.36 | 126.70 | 128.82 | 9.5M |
| 2025-05-23 | 132.80 | 133.09 | 130.12 | 130.19 | 9.8M |
| 2025-05-22 | 130.30 | 134.85 | 129.70 | 133.15 | 17.2M |
| 2025-05-21 | 130.78 | 131.12 | 128.95 | 130.73 | 7.8M |
| 2025-05-20 | 128.55 | 132.00 | 128.28 | 131.65 | 13.9M |
| 2025-05-19 | 128.76 | 128.98 | 126.60 | 128.22 | 7.1M |
| 2025-05-16 | 127.53 | 128.88 | 127.31 | 128.75 | 6.9M |
| 2025-05-15 | 132.25 | 132.25 | 128.00 | 128.04 | 12.0M |
| 2025-05-14 | 131.60 | 133.27 | 131.00 | 132.35 | 11.9M |
| 2025-05-13 | 132.85 | 133.29 | 130.76 | 131.25 | 10.4M |
| 2025-05-12 | 132.30 | 133.88 | 131.01 | 131.92 | 11.7M |
| 2025-05-09 | 130.80 | 131.90 | 130.00 | 130.74 | 10.9M |
| 2025-05-08 | 131.75 | 132.36 | 130.99 | 131.36 | 10.2M |
| 2025-05-07 | 137.10 | 137.29 | 130.85 | 131.75 | 21.0M |
| 2025-05-06 | 133.00 | 135.33 | 132.22 | 135.20 | 17.6M |
| 2025-04-30 | 129.98 | 133.26 | 128.54 | 131.58 | 25.6M |
| 2025-04-29 | 122.34 | 129.20 | 121.52 | 128.41 | 24.6M |
| 2025-04-28 | 121.79 | 123.05 | 121.22 | 122.28 | 9.8M |
| 2025-04-25 | 122.58 | 123.00 | 121.45 | 121.86 | 9.5M |
| 2025-04-24 | 123.88 | 123.89 | 121.15 | 121.70 | 8.5M |
| 2025-04-23 | 122.85 | 125.00 | 122.56 | 123.82 | 10.8M |
| 2025-04-22 | 124.30 | 124.30 | 122.53 | 122.75 | 10.9M |
| 2025-04-21 | 123.00 | 125.19 | 122.50 | 124.73 | 11.2M |
| 2025-04-18 | 121.99 | 122.98 | 121.18 | 122.28 | 7.3M |
| 2025-04-17 | 123.80 | 124.47 | 122.03 | 122.40 | 13.3M |
| 2025-04-16 | 125.89 | 125.98 | 122.04 | 124.22 | 14.1M |
| 2025-04-15 | 126.00 | 126.00 | 122.10 | 123.76 | 14.7M |
| 2025-04-14 | 130.01 | 130.98 | 126.00 | 126.62 | 19.8M |
| 2025-04-11 | 123.01 | 131.13 | 122.70 | 129.00 | 25.1M |
| 2025-04-10 | 123.72 | 125.01 | 121.31 | 123.00 | 20.3M |
| 2025-04-09 | 113.00 | 122.48 | 111.50 | 119.69 | 31.6M |
| 2025-04-08 | 119.00 | 119.14 | 112.91 | 115.15 | 30.7M |
| 2025-04-07 | 119.50 | 123.31 | 117.17 | 117.17 | 23.2M |
| 2025-04-03 | 132.01 | 134.00 | 129.78 | 130.19 | 13.6M |
| 2025-04-02 | 133.50 | 135.46 | 133.30 | 133.96 | 8.5M |
| 2025-04-01 | 133.30 | 134.55 | 132.00 | 133.66 | 9.2M |
| 2025-03-31 | 133.37 | 134.87 | 131.00 | 132.72 | 11.9M |
| 2025-03-28 | 134.06 | 136.27 | 133.31 | 133.40 | 10.1M |
| 2025-03-27 | 133.33 | 136.64 | 133.12 | 134.07 | 13.9M |
| 2025-03-26 | 133.99 | 134.78 | 133.38 | 133.60 | 7.7M |
| 2025-03-25 | 136.46 | 136.46 | 133.70 | 133.99 | 9.6M |
| 2025-03-24 | 135.99 | 137.54 | 134.00 | 136.20 | 11.0M |
| 2025-03-21 | 138.30 | 138.66 | 134.68 | 136.00 | 13.5M |
| 2025-03-20 | 140.08 | 140.08 | 137.79 | 137.96 | 11.2M |
| 2025-03-19 | 140.18 | 140.68 | 138.60 | 140.10 | 9.7M |
| 2025-03-18 | 141.20 | 142.20 | 139.10 | 140.68 | 12.3M |
| 2025-03-17 | 141.00 | 142.06 | 139.68 | 140.26 | 12.3M |
| 2025-03-14 | 136.72 | 140.49 | 136.65 | 139.68 | 21.0M |
| 2025-03-13 | 140.00 | 140.01 | 135.91 | 137.20 | 25.7M |
| 2025-03-12 | 143.50 | 144.00 | 140.76 | 140.88 | 18.1M |
| 2025-03-11 | 142.06 | 144.36 | 140.30 | 142.50 | 20.4M |
| 2025-03-10 | 144.87 | 145.50 | 143.10 | 145.06 | 16.3M |
| 2025-03-07 | 146.00 | 147.41 | 144.30 | 144.91 | 21.9M |
| 2025-03-06 | 146.61 | 148.88 | 146.20 | 147.05 | 31.8M |
| 2025-03-05 | 142.24 | 147.20 | 142.23 | 145.08 | 23.1M |
| 2025-03-04 | 140.21 | 144.80 | 140.00 | 143.40 | 27.3M |
| 2025-03-03 | 143.00 | 146.21 | 140.60 | 142.68 | 28.1M |
| 2025-02-28 | 146.00 | 147.99 | 141.24 | 141.80 | 37.3M |
| 2025-02-27 | 148.00 | 150.00 | 144.62 | 147.90 | 32.4M |
| 2025-02-26 | 147.51 | 149.92 | 143.97 | 148.49 | 40.6M |
| 2025-02-25 | 146.00 | 150.89 | 145.50 | 147.20 | 39.8M |
| 2025-02-24 | 155.44 | 155.44 | 148.46 | 150.00 | 54.9M |
| 2025-02-21 | 152.95 | 160.50 | 151.20 | 157.98 | 52.7M |
| 2025-02-20 | 161.00 | 161.96 | 151.70 | 152.99 | 65.0M |
| 2025-02-19 | 145.00 | 157.96 | 143.60 | 157.96 | 60.6M |
| 2025-02-18 | 140.00 | 149.66 | 137.60 | 143.60 | 72.1M |
| 2025-02-17 | 136.01 | 138.96 | 132.26 | 136.20 | 42.1M |
| 2025-02-14 | 134.00 | 138.30 | 131.01 | 135.92 | 42.7M |
| 2025-02-13 | 139.00 | 141.65 | 135.59 | 136.05 | 58.7M |
| 2025-02-12 | 122.25 | 135.30 | 121.51 | 135.30 | 47.1M |
| 2025-02-11 | 120.10 | 123.39 | 119.80 | 123.00 | 36.1M |
| 2025-02-10 | 117.36 | 119.78 | 116.91 | 118.34 | 28.3M |
| 2025-02-07 | 114.98 | 120.57 | 114.88 | 117.10 | 51.0M |
| 2025-02-06 | 109.92 | 113.55 | 109.00 | 113.55 | 29.3M |
| 2025-02-05 | 107.85 | 111.00 | 105.90 | 110.59 | 28.3M |
| 2025-01-27 | 107.83 | 108.29 | 105.50 | 105.51 | 13.2M |
| 2025-01-24 | 106.03 | 107.68 | 105.92 | 107.36 | 15.7M |
| 2025-01-23 | 109.44 | 109.71 | 106.35 | 106.36 | 22.6M |
| 2025-01-22 | 108.50 | 110.50 | 106.70 | 108.27 | 33.1M |
| 2025-01-21 | 105.17 | 106.99 | 104.08 | 106.65 | 19.5M |
| 2025-01-20 | 103.50 | 105.65 | 103.01 | 104.86 | 18.2M |
| 2025-01-17 | 101.00 | 104.05 | 100.68 | 102.64 | 15.3M |
| 2025-01-16 | 103.12 | 105.08 | 101.30 | 101.81 | 16.4M |
| 2025-01-15 | 104.64 | 104.64 | 102.26 | 102.56 | 14.0M |
| 2025-01-14 | 99.78 | 104.75 | 97.56 | 104.75 | 22.3M |
| 2025-01-13 | 98.68 | 100.48 | 98.23 | 99.75 | 13.7M |
| 2025-01-10 | 99.96 | 104.10 | 99.02 | 100.55 | 22.0M |
| 2025-01-09 | 100.00 | 101.86 | 99.68 | 99.96 | 11.7M |
| 2025-01-08 | 101.41 | 101.90 | 98.01 | 100.63 | 18.0M |
| 2025-01-07 | 98.60 | 102.30 | 98.28 | 101.92 | 19.7M |
| 2025-01-06 | 98.88 | 100.79 | 97.80 | 98.14 | 13.1M |
| 2025-01-03 | 100.95 | 101.27 | 98.11 | 98.50 | 15.9M |
| 2025-01-02 | 104.40 | 104.93 | 98.99 | 100.58 | 20.9M |