164.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 176.00 | 178.00 | 175.00 | 178.00 | 83.1K |
| 09:05 | 176.00 | 176.00 | 172.00 | 172.00 | 29.9K |
| 09:10 | 171.00 | 172.00 | 170.00 | 170.00 | 38.7K |
| 09:15 | 170.00 | 171.00 | 170.00 | 170.00 | 10.3K |
| 09:20 | 170.00 | 170.00 | 166.00 | 167.00 | 36.0K |
| 09:25 | 167.00 | 168.00 | 166.00 | 168.00 | 14.5K |
| 09:30 | 167.00 | 167.00 | 166.00 | 166.00 | 15.5K |
| 09:35 | 165.00 | 165.00 | 163.00 | 163.00 | 42.7K |
| 09:40 | 164.00 | 167.00 | 164.00 | 167.00 | 19.0K |
| 09:50 | 167.00 | 167.00 | 165.00 | 165.00 | 25.3K |
| 09:55 | 166.00 | 166.00 | 166.00 | 166.00 | 1.5K |
| 10:00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.5K |
| 10:05 | 168.00 | 168.00 | 167.00 | 167.00 | 24.2K |
| 10:10 | 168.00 | 168.00 | 168.00 | 168.00 | 5.8K |
| 10:15 | 168.00 | 168.00 | 168.00 | 168.00 | 1.4K |
| 10:20 | 167.00 | 167.00 | 166.00 | 166.00 | 14.9K |
| 10:25 | 166.00 | 166.00 | 166.00 | 166.00 | 8.6K |
| 10:30 | 167.00 | 168.00 | 167.00 | 168.00 | 4.2K |
| 10:35 | 167.00 | 167.00 | 167.00 | 167.00 | 0.3K |
| 10:45 | 167.00 | 168.00 | 166.00 | 166.00 | 15.9K |
| 10:50 | 166.00 | 166.00 | 165.00 | 165.00 | 4.9K |
| 10:55 | 165.00 | 165.00 | 165.00 | 165.00 | 9.3K |
| 11:00 | 166.00 | 166.00 | 166.00 | 166.00 | 4.9K |
| 11:05 | 166.00 | 166.00 | 166.00 | 166.00 | 0.3K |
| 11:10 | 167.00 | 167.00 | 166.00 | 166.00 | 6.3K |
| 11:15 | 166.00 | 166.00 | 166.00 | 166.00 | 2.7K |
| 11:20 | 166.00 | 166.00 | 166.00 | 166.00 | 1.8K |
| 11:25 | 166.00 | 166.00 | 166.00 | 166.00 | 0.5K |
| 11:30 | 166.00 | 166.00 | 166.00 | 166.00 | 0.5K |
| 12:30 | 165.00 | 165.00 | 165.00 | 165.00 | 3.8K |
| 12:35 | 165.00 | 166.00 | 165.00 | 166.00 | 0.3K |
| 12:40 | 166.00 | 167.00 | 166.00 | 167.00 | 1.7K |
| 12:45 | 166.00 | 166.00 | 166.00 | 166.00 | 0.6K |
| 12:50 | 166.00 | 167.00 | 166.00 | 167.00 | 1.6K |
| 12:55 | 166.00 | 166.00 | 165.00 | 165.00 | 5.5K |
| 13:00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.9K |
| 13:15 | 166.00 | 166.00 | 166.00 | 166.00 | 0.2K |
| 13:20 | 166.00 | 166.00 | 166.00 | 166.00 | 0.4K |
| 13:30 | 165.00 | 165.00 | 165.00 | 165.00 | 7.3K |
| 13:35 | 165.00 | 165.00 | 165.00 | 165.00 | 2.6K |
| 13:40 | 165.00 | 165.00 | 165.00 | 165.00 | 0.6K |
| 13:45 | 167.00 | 167.00 | 167.00 | 167.00 | 6.6K |
| 13:50 | 166.00 | 167.00 | 166.00 | 166.00 | 0.6K |
| 13:55 | 166.00 | 166.00 | 166.00 | 166.00 | 0.3K |
| 14:00 | 166.00 | 167.00 | 166.00 | 167.00 | 0.2K |
| 14:10 | 166.00 | 166.00 | 166.00 | 166.00 | 1.0K |
| 14:15 | 166.00 | 166.00 | 166.00 | 166.00 | 4.6K |
| 14:20 | 166.00 | 166.00 | 166.00 | 166.00 | 1.7K |
| 14:25 | 165.00 | 165.00 | 165.00 | 165.00 | 0.1K |
| 14:30 | 166.00 | 166.00 | 166.00 | 166.00 | 4.5K |
| 14:35 | 166.00 | 166.00 | 166.00 | 166.00 | 0.7K |
| 14:40 | 166.00 | 166.00 | 166.00 | 166.00 | 0.2K |
| 14:45 | 165.00 | 165.00 | 165.00 | 165.00 | 1.5K |
| 14:50 | 165.00 | 165.00 | 165.00 | 165.00 | 3.8K |
| 14:55 | 165.00 | 166.00 | 165.00 | 166.00 | 1.8K |
| 15:00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.1K |
| 15:05 | 165.00 | 166.00 | 165.00 | 165.00 | 1.1K |
| 15:10 | 165.00 | 165.00 | 165.00 | 165.00 | 8.4K |
| 15:15 | 165.00 | 165.00 | 165.00 | 165.00 | 0.5K |
| 15:20 | 164.00 | 164.00 | 164.00 | 164.00 | 17.7K |
| 15:30 | 164.00 | 164.00 | 164.00 | 164.00 | 9.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 177.00 | 178.00 | 163.00 | 164.00 | 0.5M |
| 2025-09-25 | 190.00 | 195.00 | 180.00 | 180.00 | 0.4M |
| 2025-09-24 | 188.00 | 209.00 | 184.00 | 192.00 | 1.3M |
| 2025-09-22 | 187.00 | 194.00 | 184.00 | 190.00 | 0.2M |
| 2025-09-19 | 184.00 | 189.00 | 180.00 | 188.00 | 0.4M |
| 2025-09-18 | 200.00 | 203.00 | 177.00 | 182.00 | 0.8M |
| 2025-09-17 | 204.00 | 209.00 | 201.00 | 203.00 | 0.2M |
| 2025-09-16 | 202.00 | 209.00 | 198.00 | 205.00 | 0.3M |
| 2025-09-12 | 212.00 | 212.00 | 200.00 | 202.00 | 0.5M |
| 2025-09-11 | 215.00 | 217.00 | 205.00 | 207.00 | 0.6M |
| 2025-09-10 | 216.00 | 222.00 | 208.00 | 219.00 | 1.0M |
| 2025-09-09 | 223.00 | 235.00 | 215.00 | 217.00 | 0.8M |
| 2025-09-08 | 231.00 | 260.00 | 220.00 | 224.00 | 3.2M |
| 2025-09-05 | 208.00 | 236.00 | 202.00 | 223.00 | 3.2M |
| 2025-09-04 | 209.00 | 220.00 | 200.00 | 206.00 | 1.1M |
| 2025-09-03 | 245.00 | 279.00 | 213.00 | 213.00 | 7.2M |
| 2025-09-02 | 231.00 | 254.00 | 220.00 | 226.00 | 3.2M |
| 2025-09-01 | 231.00 | 290.00 | 214.00 | 231.00 | 11.4M |
| 2025-08-29 | 212.00 | 239.00 | 208.00 | 239.00 | 12.3M |
| 2025-08-28 | 208.00 | 227.00 | 187.00 | 189.00 | 2.4M |
| 2025-08-27 | 256.00 | 284.00 | 200.00 | 213.00 | 10.4M |
| 2025-08-26 | 248.00 | 280.00 | 243.00 | 280.00 | 3.3M |
| 2025-08-25 | 200.00 | 200.00 | 200.00 | 200.00 | 0.2M |
| 2025-08-22 | 175.00 | 175.00 | 149.00 | 150.00 | 3.9M |
| 2025-08-21 | 136.00 | 185.00 | 135.00 | 180.00 | 11.3M |
| 2025-08-20 | 138.00 | 138.00 | 131.00 | 135.00 | 0.6M |
| 2025-08-19 | 139.00 | 153.00 | 135.00 | 139.00 | 3.2M |
| 2025-08-18 | 125.00 | 135.00 | 124.00 | 131.00 | 0.8M |
| 2025-08-15 | 122.00 | 126.00 | 122.00 | 122.00 | 0.1M |
| 2025-08-14 | 122.00 | 124.00 | 120.00 | 121.00 | 0.2M |
| 2025-08-13 | 120.00 | 122.00 | 119.00 | 119.00 | 0.1M |
| 2025-08-12 | 116.00 | 120.00 | 116.00 | 120.00 | 0.1M |
| 2025-08-08 | 124.00 | 124.00 | 115.00 | 116.00 | 0.3M |
| 2025-08-07 | 123.00 | 125.00 | 122.00 | 122.00 | 0.1M |
| 2025-08-06 | 124.00 | 125.00 | 122.00 | 122.00 | 0.1M |
| 2025-08-05 | 124.00 | 126.00 | 123.00 | 124.00 | 0.1M |
| 2025-08-04 | 121.00 | 126.00 | 120.00 | 124.00 | 0.2M |
| 2025-08-01 | 125.00 | 125.00 | 121.00 | 124.00 | 0.2M |
| 2025-07-31 | 127.00 | 127.00 | 123.00 | 126.00 | 0.1M |
| 2025-07-30 | 127.00 | 127.00 | 123.00 | 127.00 | 0.1M |
| 2025-07-29 | 125.00 | 129.00 | 124.00 | 127.00 | 0.2M |
| 2025-07-28 | 124.00 | 127.00 | 123.00 | 125.00 | 0.1M |
| 2025-07-25 | 125.00 | 127.00 | 124.00 | 125.00 | 0.1M |
| 2025-07-24 | 126.00 | 129.00 | 124.00 | 125.00 | 0.1M |
| 2025-07-23 | 123.00 | 131.00 | 123.00 | 125.00 | 0.3M |
| 2025-07-22 | 123.00 | 125.00 | 121.00 | 123.00 | 0.1M |
| 2025-07-18 | 124.00 | 127.00 | 122.00 | 122.00 | 0.1M |
| 2025-07-17 | 120.00 | 126.00 | 120.00 | 123.00 | 0.2M |
| 2025-07-16 | 129.00 | 137.00 | 120.00 | 121.00 | 1.1M |
| 2025-07-15 | 132.00 | 134.00 | 125.00 | 127.00 | 0.4M |
| 2025-07-14 | 124.00 | 144.00 | 123.00 | 132.00 | 2.3M |
| 2025-07-11 | 120.00 | 125.00 | 120.00 | 123.00 | 0.3M |
| 2025-07-10 | 127.00 | 128.00 | 118.00 | 122.00 | 0.8M |
| 2025-07-09 | 116.00 | 139.00 | 115.00 | 125.00 | 3.5M |
| 2025-07-08 | 113.00 | 116.00 | 112.00 | 114.00 | 0.1M |
| 2025-07-07 | 113.00 | 115.00 | 111.00 | 114.00 | 0.1M |
| 2025-07-04 | 114.00 | 114.00 | 112.00 | 113.00 | 0.1M |
| 2025-07-03 | 112.00 | 115.00 | 109.00 | 113.00 | 0.2M |
| 2025-07-02 | 116.00 | 116.00 | 110.00 | 111.00 | 0.3M |
| 2025-07-01 | 123.00 | 124.00 | 117.00 | 117.00 | 0.4M |
| 2025-06-30 | 122.00 | 126.00 | 122.00 | 123.00 | 0.2M |
| 2025-06-27 | 123.00 | 123.00 | 120.00 | 121.00 | 0.1M |
| 2025-06-26 | 122.00 | 125.00 | 121.00 | 122.00 | 0.2M |
| 2025-06-25 | 122.00 | 122.00 | 118.00 | 121.00 | 0.2M |
| 2025-06-24 | 121.00 | 124.00 | 120.00 | 123.00 | 0.3M |
| 2025-06-23 | 123.00 | 123.00 | 116.00 | 118.00 | 0.6M |
| 2025-06-20 | 130.00 | 130.00 | 122.00 | 124.00 | 1.0M |
| 2025-06-19 | 145.00 | 147.00 | 134.00 | 137.00 | 1.5M |
| 2025-06-18 | 148.00 | 155.00 | 135.00 | 150.00 | 2.1M |
| 2025-06-17 | 134.00 | 163.00 | 134.00 | 151.00 | 11.1M |
| 2025-06-16 | 122.00 | 128.00 | 120.00 | 124.00 | 0.5M |
| 2025-06-13 | 119.00 | 130.00 | 118.00 | 121.00 | 0.9M |
| 2025-06-12 | 119.00 | 120.00 | 115.00 | 119.00 | 0.4M |
| 2025-06-11 | 125.00 | 128.00 | 120.00 | 120.00 | 0.4M |
| 2025-06-10 | 122.00 | 127.00 | 121.00 | 124.00 | 0.5M |
| 2025-06-09 | 123.00 | 123.00 | 115.00 | 122.00 | 0.6M |
| 2025-06-06 | 130.00 | 131.00 | 121.00 | 122.00 | 0.7M |
| 2025-06-05 | 133.00 | 133.00 | 129.00 | 129.00 | 0.6M |
| 2025-06-04 | 140.00 | 140.00 | 133.00 | 135.00 | 0.9M |
| 2025-06-03 | 145.00 | 170.00 | 139.00 | 142.00 | 4.1M |
| 2025-06-02 | 128.00 | 157.00 | 127.00 | 147.00 | 5.3M |
| 2025-05-30 | 129.00 | 132.00 | 127.00 | 127.00 | 0.4M |
| 2025-05-29 | 130.00 | 132.00 | 126.00 | 129.00 | 0.7M |
| 2025-05-28 | 127.00 | 148.00 | 125.00 | 130.00 | 2.4M |
| 2025-05-27 | 127.00 | 129.00 | 126.00 | 127.00 | 0.5M |
| 2025-05-26 | 127.00 | 154.00 | 127.00 | 129.00 | 4.7M |
| 2025-05-23 | 134.00 | 134.00 | 126.00 | 126.00 | 0.5M |
| 2025-05-22 | 135.00 | 142.00 | 131.00 | 131.00 | 1.1M |
| 2025-05-21 | 149.00 | 151.00 | 139.00 | 139.00 | 0.8M |
| 2025-05-20 | 154.00 | 170.00 | 141.00 | 154.00 | 2.3M |
| 2025-05-19 | 165.00 | 185.00 | 154.00 | 157.00 | 7.6M |
| 2025-05-16 | 233.00 | 291.00 | 151.00 | 151.00 | 14.0M |
| 2025-05-15 | 185.00 | 225.00 | 160.00 | 225.00 | 11.5M |
| 2025-05-14 | 147.00 | 175.00 | 133.00 | 175.00 | 9.8M |
| 2025-05-13 | 95.00 | 125.00 | 92.00 | 125.00 | 8.4M |
| 2025-05-12 | 98.00 | 98.00 | 94.00 | 95.00 | 0.8M |
| 2025-05-09 | 99.00 | 108.00 | 96.00 | 97.00 | 3.0M |
| 2025-05-08 | 101.00 | 111.00 | 97.00 | 97.00 | 3.5M |
| 2025-05-07 | 105.00 | 122.00 | 100.00 | 102.00 | 7.0M |
| 2025-05-02 | 106.00 | 159.00 | 95.00 | 97.00 | 25.4M |
| 2025-05-01 | 82.00 | 111.00 | 79.00 | 109.00 | 5.4M |
| 2025-04-30 | 82.00 | 83.00 | 81.00 | 82.00 | 0.3M |
| 2025-04-28 | 83.00 | 83.00 | 81.00 | 82.00 | 0.5M |
| 2025-04-25 | 85.00 | 87.00 | 82.00 | 83.00 | 0.4M |
| 2025-04-24 | 86.00 | 87.00 | 85.00 | 86.00 | 0.3M |
| 2025-04-23 | 86.00 | 96.00 | 82.00 | 87.00 | 3.7M |
| 2025-04-22 | 84.00 | 94.00 | 83.00 | 86.00 | 2.0M |
| 2025-04-21 | 84.00 | 89.00 | 82.00 | 85.00 | 0.7M |
| 2025-04-18 | 86.00 | 87.00 | 83.00 | 84.00 | 0.4M |
| 2025-04-17 | 100.00 | 101.00 | 84.00 | 85.00 | 1.9M |
| 2025-04-16 | 108.00 | 118.00 | 94.00 | 99.00 | 3.5M |
| 2025-04-15 | 99.00 | 128.00 | 99.00 | 103.00 | 7.3M |
| 2025-04-14 | 87.00 | 114.00 | 82.00 | 114.00 | 4.2M |
| 2025-04-11 | 71.00 | 100.00 | 71.00 | 85.00 | 6.9M |
| 2025-04-10 | 73.00 | 84.00 | 70.00 | 72.00 | 2.7M |
| 2025-04-09 | 76.00 | 76.00 | 68.00 | 69.00 | 0.4M |
| 2025-04-08 | 64.00 | 86.00 | 60.00 | 74.00 | 5.0M |
| 2025-04-07 | 59.00 | 64.00 | 58.00 | 59.00 | 0.4M |
| 2025-04-04 | 72.00 | 82.00 | 66.00 | 69.00 | 1.8M |
| 2025-04-03 | 75.00 | 86.00 | 73.00 | 75.00 | 1.5M |
| 2025-04-02 | 82.00 | 83.00 | 79.00 | 79.00 | 0.2M |
| 2025-04-01 | 80.00 | 89.00 | 79.00 | 81.00 | 1.7M |
| 2025-03-31 | 81.00 | 81.00 | 78.00 | 80.00 | 0.2M |
| 2025-03-28 | 82.00 | 91.00 | 79.00 | 80.00 | 2.2M |
| 2025-03-27 | 85.00 | 86.00 | 82.00 | 82.00 | 0.2M |
| 2025-03-26 | 85.00 | 86.00 | 82.00 | 85.00 | 0.3M |
| 2025-03-25 | 86.00 | 98.00 | 83.00 | 85.00 | 2.1M |
| 2025-03-24 | 88.00 | 88.00 | 83.00 | 85.00 | 0.4M |
| 2025-03-21 | 87.00 | 89.00 | 87.00 | 87.00 | 0.2M |
| 2025-03-19 | 90.00 | 100.00 | 87.00 | 87.00 | 1.4M |
| 2025-03-18 | 99.00 | 101.00 | 87.00 | 89.00 | 1.5M |
| 2025-03-17 | 83.00 | 110.00 | 81.00 | 95.00 | 4.7M |
| 2025-03-14 | 82.00 | 94.00 | 80.00 | 83.00 | 0.8M |
| 2025-03-13 | 82.00 | 83.00 | 82.00 | 82.00 | 0.0M |
| 2025-03-12 | 82.00 | 95.00 | 80.00 | 83.00 | 0.8M |
| 2025-03-11 | 83.00 | 83.00 | 80.00 | 81.00 | 0.1M |
| 2025-03-10 | 82.00 | 84.00 | 82.00 | 83.00 | 0.1M |
| 2025-03-07 | 87.00 | 90.00 | 84.00 | 87.00 | 0.1M |
| 2025-03-06 | 84.00 | 91.00 | 84.00 | 87.00 | 0.2M |
| 2025-03-05 | 81.00 | 85.00 | 81.00 | 83.00 | 0.1M |
| 2025-03-04 | 82.00 | 83.00 | 81.00 | 82.00 | 0.1M |
| 2025-03-03 | 85.00 | 85.00 | 83.00 | 84.00 | 0.0M |
| 2025-02-28 | 85.00 | 85.00 | 83.00 | 83.00 | 0.1M |
| 2025-02-27 | 85.00 | 86.00 | 85.00 | 86.00 | 0.0M |
| 2025-02-26 | 85.00 | 86.00 | 85.00 | 86.00 | 0.0M |
| 2025-02-25 | 85.00 | 86.00 | 84.00 | 86.00 | 0.0M |
| 2025-02-21 | 88.00 | 88.00 | 85.00 | 86.00 | 0.1M |
| 2025-02-20 | 89.00 | 89.00 | 86.00 | 88.00 | 0.1M |
| 2025-02-19 | 88.00 | 90.00 | 87.00 | 89.00 | 0.0M |
| 2025-02-18 | 89.00 | 90.00 | 88.00 | 88.00 | 0.1M |
| 2025-02-17 | 89.00 | 90.00 | 89.00 | 89.00 | 0.0M |
| 2025-02-14 | 91.00 | 92.00 | 90.00 | 90.00 | 0.0M |
| 2025-02-13 | 91.00 | 93.00 | 91.00 | 92.00 | 0.0M |
| 2025-02-12 | 93.00 | 94.00 | 91.00 | 92.00 | 0.0M |
| 2025-02-10 | 92.00 | 93.00 | 91.00 | 93.00 | 0.0M |
| 2025-02-07 | 94.00 | 94.00 | 90.00 | 92.00 | 0.1M |
| 2025-02-06 | 95.00 | 101.00 | 91.00 | 93.00 | 0.5M |
| 2025-02-05 | 90.00 | 91.00 | 89.00 | 91.00 | 0.0M |
| 2025-02-04 | 89.00 | 91.00 | 88.00 | 89.00 | 0.1M |
| 2025-02-03 | 92.00 | 99.00 | 86.00 | 88.00 | 0.5M |
| 2025-01-31 | 93.00 | 94.00 | 88.00 | 88.00 | 0.3M |
| 2025-01-30 | 94.00 | 95.00 | 93.00 | 93.00 | 0.1M |
| 2025-01-29 | 96.00 | 96.00 | 94.00 | 95.00 | 0.1M |
| 2025-01-28 | 98.00 | 99.00 | 95.00 | 96.00 | 0.1M |
| 2025-01-27 | 96.00 | 98.00 | 95.00 | 98.00 | 0.0M |
| 2025-01-24 | 96.00 | 97.00 | 95.00 | 97.00 | 0.0M |
| 2025-01-23 | 95.00 | 97.00 | 95.00 | 96.00 | 0.0M |
| 2025-01-22 | 94.00 | 98.00 | 94.00 | 94.00 | 0.0M |
| 2025-01-21 | 96.00 | 96.00 | 94.00 | 95.00 | 0.0M |
| 2025-01-20 | 94.00 | 96.00 | 94.00 | 96.00 | 0.0M |
| 2025-01-17 | 95.00 | 95.00 | 91.00 | 93.00 | 0.1M |
| 2025-01-16 | 96.00 | 97.00 | 95.00 | 95.00 | 0.0M |
| 2025-01-15 | 96.00 | 96.00 | 95.00 | 95.00 | 0.0M |
| 2025-01-14 | 97.00 | 98.00 | 94.00 | 95.00 | 0.1M |
| 2025-01-10 | 96.00 | 97.00 | 95.00 | 97.00 | 0.0M |
| 2025-01-09 | 99.00 | 101.00 | 96.00 | 97.00 | 0.1M |
| 2025-01-08 | 99.00 | 100.00 | 99.00 | 100.00 | 0.0M |
| 2025-01-07 | 99.00 | 100.00 | 97.00 | 100.00 | 0.0M |
| 2025-01-06 | 99.00 | 102.00 | 97.00 | 98.00 | 0.1M |