95.05
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 105.53 | 107.30 | 105.22 | 107.11 | 417.7K |
| 09:35 | 107.25 | 107.29 | 106.05 | 106.05 | 116.4K |
| 09:40 | 106.12 | 106.53 | 104.20 | 104.64 | 184.9K |
| 09:45 | 104.66 | 104.68 | 103.10 | 103.20 | 244.6K |
| 09:50 | 103.11 | 104.50 | 103.11 | 104.08 | 107.2K |
| 09:55 | 103.88 | 105.26 | 103.88 | 105.20 | 104.4K |
| 10:00 | 105.20 | 106.06 | 105.10 | 105.44 | 124.1K |
| 10:05 | 105.47 | 105.76 | 104.27 | 105.40 | 60.3K |
| 10:10 | 105.31 | 105.78 | 104.94 | 105.47 | 116.6K |
| 10:15 | 105.46 | 106.52 | 105.21 | 105.47 | 108.2K |
| 10:20 | 105.27 | 106.30 | 105.25 | 106.26 | 76.7K |
| 10:25 | 106.23 | 106.54 | 105.68 | 106.01 | 77.3K |
| 10:30 | 106.04 | 106.15 | 105.45 | 105.45 | 25.4K |
| 10:35 | 105.46 | 105.51 | 104.93 | 104.94 | 70.0K |
| 10:40 | 104.99 | 105.15 | 104.56 | 104.74 | 71.5K |
| 10:45 | 104.74 | 105.28 | 104.50 | 104.50 | 108.8K |
| 10:50 | 104.58 | 104.97 | 104.20 | 104.24 | 58.4K |
| 10:55 | 104.24 | 104.61 | 104.04 | 104.20 | 78.3K |
| 11:00 | 104.57 | 104.68 | 104.26 | 104.31 | 25.7K |
| 11:05 | 104.43 | 104.85 | 104.30 | 104.30 | 29.0K |
| 11:10 | 104.35 | 104.45 | 104.16 | 104.25 | 32.0K |
| 11:15 | 104.24 | 104.70 | 104.16 | 104.23 | 51.0K |
| 11:20 | 104.24 | 104.38 | 104.17 | 104.26 | 22.0K |
| 11:25 | 104.25 | 104.87 | 104.25 | 104.33 | 22.0K |
| 11:30 | 104.26 | 104.26 | 104.26 | 104.26 | 1.0K |
| 13:00 | 104.21 | 104.22 | 103.40 | 103.60 | 200.9K |
| 13:05 | 103.55 | 103.95 | 103.28 | 103.28 | 63.5K |
| 13:10 | 103.26 | 103.30 | 102.90 | 103.13 | 146.1K |
| 13:15 | 103.31 | 103.31 | 102.90 | 103.10 | 70.2K |
| 13:20 | 103.09 | 103.46 | 103.09 | 103.20 | 29.2K |
| 13:25 | 103.20 | 103.20 | 102.35 | 102.51 | 140.6K |
| 13:30 | 102.36 | 102.41 | 102.00 | 102.11 | 113.3K |
| 13:35 | 102.06 | 102.58 | 102.06 | 102.38 | 38.5K |
| 13:40 | 102.38 | 102.87 | 102.30 | 102.78 | 55.7K |
| 13:45 | 102.40 | 102.84 | 102.40 | 102.75 | 26.9K |
| 13:50 | 102.75 | 103.22 | 102.35 | 103.00 | 38.3K |
| 13:55 | 102.94 | 103.50 | 102.86 | 103.50 | 22.7K |
| 14:00 | 103.50 | 103.99 | 103.43 | 103.45 | 37.2K |
| 14:05 | 103.45 | 103.70 | 103.26 | 103.28 | 22.2K |
| 14:10 | 103.53 | 103.68 | 103.43 | 103.51 | 17.1K |
| 14:15 | 103.53 | 103.53 | 103.01 | 103.48 | 18.4K |
| 14:20 | 103.48 | 103.48 | 103.00 | 103.34 | 37.7K |
| 14:25 | 103.00 | 103.70 | 102.50 | 103.65 | 106.2K |
| 14:30 | 103.65 | 103.68 | 103.20 | 103.47 | 31.9K |
| 14:35 | 103.24 | 103.47 | 103.00 | 103.40 | 51.4K |
| 14:40 | 103.20 | 103.21 | 103.06 | 103.10 | 22.8K |
| 14:45 | 103.08 | 103.35 | 103.07 | 103.20 | 42.5K |
| 14:50 | 103.22 | 103.22 | 102.50 | 102.74 | 96.1K |
| 14:55 | 102.73 | 102.80 | 102.70 | 102.78 | 42.0K |
| 15:40 | 102.73 | 102.73 | 102.73 | 102.73 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 101.01 | 101.37 | 95.05 | 95.05 | 4.9M |
| 2025-09-25 | 105.30 | 107.40 | 102.00 | 102.73 | 3.8M |
| 2025-09-24 | 107.41 | 109.88 | 104.00 | 105.40 | 3.4M |
| 2025-09-23 | 108.98 | 111.79 | 103.81 | 106.23 | 3.6M |
| 2025-09-22 | 105.00 | 111.97 | 105.00 | 109.35 | 4.0M |
| 2025-09-19 | 108.88 | 108.88 | 102.28 | 106.08 | 5.2M |
| 2025-09-18 | 117.02 | 122.33 | 108.00 | 109.27 | 8.4M |
| 2025-09-17 | 113.41 | 116.99 | 109.00 | 113.41 | 6.6M |
| 2025-09-16 | 98.49 | 114.85 | 98.11 | 114.35 | 9.6M |
| 2025-09-15 | 99.89 | 104.40 | 98.34 | 98.40 | 4.1M |
| 2025-09-12 | 101.30 | 107.67 | 99.01 | 99.91 | 5.9M |
| 2025-09-11 | 100.50 | 102.60 | 96.56 | 101.80 | 5.3M |
| 2025-09-10 | 103.90 | 105.70 | 97.60 | 101.33 | 5.4M |
| 2025-09-09 | 108.80 | 108.88 | 104.33 | 105.69 | 4.8M |
| 2025-09-08 | 103.71 | 114.00 | 103.71 | 111.35 | 7.2M |
| 2025-09-05 | 99.17 | 106.20 | 97.84 | 104.12 | 4.4M |
| 2025-09-04 | 102.98 | 105.50 | 96.83 | 98.70 | 5.4M |
| 2025-09-03 | 109.85 | 110.98 | 101.00 | 103.50 | 6.1M |
| 2025-09-02 | 102.18 | 114.75 | 97.96 | 109.81 | 10.7M |
| 2025-09-01 | 101.00 | 103.12 | 94.71 | 101.00 | 7.0M |
| 2025-08-29 | 99.94 | 105.55 | 99.90 | 103.08 | 7.9M |
| 2025-08-28 | 99.00 | 99.39 | 94.50 | 97.73 | 5.9M |
| 2025-08-27 | 91.00 | 104.16 | 91.00 | 99.00 | 10.4M |
| 2025-08-26 | 95.84 | 95.84 | 92.66 | 92.99 | 4.7M |
| 2025-08-25 | 94.02 | 98.06 | 94.00 | 96.75 | 6.3M |
| 2025-08-22 | 94.63 | 95.70 | 93.12 | 94.80 | 4.2M |
| 2025-08-21 | 97.08 | 97.57 | 93.50 | 94.80 | 4.8M |
| 2025-08-20 | 97.23 | 97.86 | 94.70 | 96.73 | 4.6M |
| 2025-08-19 | 99.00 | 105.76 | 94.48 | 98.00 | 9.8M |
| 2025-08-18 | 106.13 | 106.23 | 98.50 | 101.22 | 9.0M |
| 2025-08-15 | 98.32 | 110.66 | 97.00 | 106.39 | 9.7M |
| 2025-08-14 | 102.01 | 103.00 | 98.20 | 98.20 | 6.5M |
| 2025-08-13 | 95.02 | 105.20 | 94.20 | 102.50 | 11.8M |
| 2025-08-12 | 86.10 | 92.50 | 85.83 | 89.82 | 8.6M |
| 2025-08-11 | 84.29 | 88.00 | 82.02 | 86.20 | 8.7M |
| 2025-08-08 | 79.97 | 81.38 | 78.66 | 80.88 | 4.3M |
| 2025-08-07 | 81.60 | 82.36 | 78.00 | 81.02 | 8.2M |
| 2025-08-06 | 78.41 | 83.37 | 78.30 | 80.80 | 9.7M |
| 2025-08-05 | 85.02 | 90.97 | 76.58 | 79.56 | 13.1M |
| 2025-08-04 | 70.70 | 78.80 | 70.56 | 78.49 | 9.1M |
| 2025-08-01 | 72.40 | 72.90 | 70.02 | 70.55 | 4.4M |
| 2025-07-31 | 73.01 | 74.91 | 71.85 | 72.40 | 3.8M |
| 2025-07-30 | 75.90 | 76.58 | 72.99 | 73.55 | 4.5M |
| 2025-07-29 | 81.69 | 81.95 | 74.77 | 75.90 | 8.8M |
| 2025-07-28 | 82.08 | 83.88 | 81.66 | 82.30 | 3.1M |
| 2025-07-25 | 81.58 | 82.55 | 80.50 | 81.80 | 3.0M |
| 2025-07-24 | 83.32 | 84.84 | 81.42 | 81.98 | 4.2M |
| 2025-07-23 | 81.01 | 85.52 | 80.07 | 84.48 | 5.6M |
| 2025-07-22 | 83.30 | 86.39 | 81.87 | 82.08 | 6.0M |
| 2025-07-21 | 83.63 | 84.90 | 80.50 | 83.25 | 6.7M |
| 2025-07-18 | 83.66 | 84.00 | 80.70 | 83.24 | 6.4M |
| 2025-07-17 | 79.52 | 86.52 | 79.52 | 83.66 | 10.2M |
| 2025-07-16 | 71.50 | 82.49 | 69.20 | 79.04 | 11.6M |
| 2025-07-15 | 69.95 | 71.85 | 69.10 | 71.68 | 6.4M |
| 2025-07-14 | 65.60 | 70.97 | 64.53 | 70.46 | 7.8M |
| 2025-07-11 | 64.23 | 67.98 | 63.71 | 65.65 | 4.2M |
| 2025-07-10 | 66.09 | 66.99 | 63.18 | 64.18 | 3.8M |
| 2025-07-09 | 69.20 | 69.91 | 66.10 | 66.60 | 4.4M |
| 2025-07-08 | 65.00 | 68.48 | 64.50 | 68.33 | 4.2M |
| 2025-07-07 | 66.00 | 67.61 | 64.68 | 65.01 | 3.1M |
| 2025-07-04 | 67.05 | 67.58 | 63.67 | 63.90 | 3.6M |
| 2025-07-03 | 66.55 | 69.58 | 66.46 | 67.35 | 3.4M |
| 2025-07-02 | 67.40 | 68.20 | 65.85 | 66.83 | 2.4M |
| 2025-07-01 | 67.50 | 69.18 | 66.47 | 67.59 | 3.0M |
| 2025-06-30 | 66.77 | 69.48 | 65.90 | 67.67 | 3.2M |
| 2025-06-27 | 68.32 | 68.75 | 66.60 | 66.79 | 3.5M |
| 2025-06-26 | 67.20 | 70.88 | 67.20 | 68.01 | 6.5M |
| 2025-06-25 | 62.60 | 68.21 | 62.06 | 67.97 | 7.5M |
| 2025-06-24 | 57.98 | 65.38 | 57.81 | 62.45 | 6.2M |
| 2025-06-23 | 57.69 | 58.69 | 57.20 | 57.63 | 3.0M |
| 2025-06-20 | 61.02 | 63.02 | 57.81 | 57.99 | 6.6M |
| 2025-06-19 | 64.01 | 68.10 | 62.21 | 62.42 | 5.9M |
| 2025-06-18 | 63.50 | 65.25 | 61.85 | 64.96 | 4.6M |
| 2025-06-17 | 67.03 | 67.63 | 63.71 | 63.90 | 3.7M |
| 2025-06-16 | 68.30 | 70.21 | 66.65 | 67.18 | 2.7M |
| 2025-06-13 | 70.80 | 71.05 | 67.81 | 67.87 | 4.2M |
| 2025-06-12 | 69.70 | 72.45 | 68.07 | 71.37 | 7.4M |
| 2025-06-11 | 64.43 | 72.60 | 64.36 | 70.00 | 9.3M |
| 2025-06-10 | 69.00 | 70.70 | 64.30 | 65.30 | 6.0M |
| 2025-06-09 | 70.00 | 71.08 | 68.01 | 68.89 | 4.8M |
| 2025-06-06 | 68.95 | 70.15 | 66.54 | 70.12 | 7.6M |
| 2025-06-05 | 63.28 | 71.49 | 63.00 | 70.65 | 10.8M |
| 2025-06-04 | 60.05 | 62.77 | 59.50 | 61.90 | 4.4M |
| 2025-06-03 | 57.88 | 60.45 | 57.88 | 59.92 | 3.0M |
| 2025-05-30 | 60.60 | 61.60 | 57.91 | 58.50 | 2.6M |
| 2025-05-29 | 60.09 | 61.74 | 59.81 | 60.88 | 3.8M |
| 2025-05-28 | 57.68 | 61.12 | 57.08 | 60.88 | 6.0M |
| 2025-05-27 | 59.42 | 59.79 | 57.29 | 57.36 | 3.1M |
| 2025-05-26 | 59.70 | 60.18 | 58.96 | 59.59 | 2.4M |
| 2025-05-23 | 60.50 | 61.59 | 59.47 | 59.47 | 2.7M |
| 2025-05-22 | 61.01 | 61.99 | 60.44 | 60.70 | 2.1M |
| 2025-05-21 | 62.66 | 63.19 | 61.00 | 61.01 | 3.6M |
| 2025-05-20 | 63.47 | 64.86 | 63.05 | 63.17 | 2.7M |
| 2025-05-19 | 66.50 | 66.78 | 62.70 | 64.11 | 5.1M |
| 2025-05-16 | 64.63 | 69.16 | 64.00 | 66.87 | 5.5M |
| 2025-05-15 | 66.73 | 67.19 | 64.21 | 64.37 | 4.6M |
| 2025-05-14 | 67.62 | 69.50 | 66.51 | 67.20 | 5.0M |
| 2025-05-13 | 67.53 | 69.90 | 65.56 | 67.30 | 4.7M |
| 2025-05-12 | 66.50 | 68.25 | 66.46 | 66.63 | 4.2M |
| 2025-05-09 | 67.21 | 67.99 | 64.40 | 65.39 | 4.8M |
| 2025-05-08 | 68.00 | 70.44 | 66.67 | 67.12 | 6.6M |
| 2025-05-07 | 68.72 | 73.00 | 67.40 | 69.15 | 9.3M |
| 2025-05-06 | 68.42 | 69.30 | 65.88 | 68.32 | 8.6M |
| 2025-04-30 | 70.37 | 70.92 | 65.80 | 66.18 | 9.8M |
| 2025-04-29 | 63.00 | 71.80 | 59.46 | 70.01 | 13.2M |
| 2025-04-28 | 59.10 | 60.50 | 58.18 | 59.95 | 4.4M |
| 2025-04-25 | 60.42 | 61.40 | 59.55 | 60.49 | 5.2M |
| 2025-04-24 | 58.50 | 63.56 | 58.01 | 60.93 | 9.8M |
| 2025-04-23 | 51.39 | 60.36 | 50.61 | 58.56 | 10.0M |
| 2025-04-22 | 48.11 | 52.67 | 47.77 | 50.30 | 6.5M |
| 2025-04-21 | 45.50 | 50.00 | 44.80 | 49.81 | 5.1M |
| 2025-04-18 | 45.09 | 45.89 | 44.71 | 45.26 | 1.8M |
| 2025-04-17 | 45.33 | 46.15 | 44.85 | 45.19 | 1.7M |
| 2025-04-16 | 46.20 | 46.62 | 44.49 | 45.30 | 2.6M |
| 2025-04-15 | 46.35 | 47.20 | 45.46 | 46.25 | 2.8M |
| 2025-04-14 | 47.05 | 47.99 | 46.12 | 46.59 | 3.3M |
| 2025-04-11 | 42.83 | 46.80 | 42.83 | 45.92 | 4.8M |
| 2025-04-10 | 44.77 | 46.13 | 43.20 | 43.68 | 5.6M |
| 2025-04-09 | 38.96 | 41.77 | 36.00 | 40.96 | 4.5M |
| 2025-04-08 | 41.75 | 42.70 | 39.21 | 40.71 | 5.2M |
| 2025-04-07 | 46.20 | 48.51 | 41.59 | 41.59 | 3.9M |
| 2025-04-03 | 53.14 | 54.27 | 51.32 | 51.99 | 2.5M |
| 2025-04-02 | 52.00 | 54.98 | 51.75 | 53.95 | 3.3M |
| 2025-04-01 | 53.33 | 53.85 | 52.00 | 52.31 | 2.3M |
| 2025-03-31 | 53.04 | 53.50 | 51.08 | 52.90 | 3.6M |
| 2025-03-28 | 55.38 | 56.65 | 53.79 | 54.36 | 2.8M |
| 2025-03-27 | 55.43 | 58.19 | 53.53 | 55.83 | 5.1M |
| 2025-03-26 | 56.20 | 58.39 | 54.59 | 54.59 | 4.6M |
| 2025-03-25 | 56.04 | 59.25 | 56.01 | 56.93 | 5.2M |
| 2025-03-24 | 56.80 | 58.38 | 53.92 | 56.48 | 5.3M |
| 2025-03-21 | 60.00 | 60.00 | 56.41 | 57.10 | 6.5M |
| 2025-03-20 | 62.11 | 62.90 | 58.88 | 60.16 | 9.2M |
| 2025-03-19 | 58.39 | 64.60 | 56.66 | 63.15 | 10.8M |
| 2025-03-18 | 55.01 | 60.88 | 54.73 | 58.74 | 8.4M |
| 2025-03-17 | 53.45 | 55.96 | 52.70 | 55.07 | 4.7M |
| 2025-03-14 | 52.66 | 54.23 | 51.71 | 53.40 | 5.1M |
| 2025-03-13 | 55.68 | 57.89 | 51.64 | 52.57 | 6.3M |
| 2025-03-12 | 55.10 | 57.20 | 54.72 | 55.80 | 4.4M |
| 2025-03-11 | 54.80 | 55.94 | 54.00 | 55.39 | 4.8M |
| 2025-03-10 | 55.97 | 57.25 | 55.00 | 56.85 | 5.0M |
| 2025-03-07 | 53.85 | 58.49 | 53.85 | 56.39 | 8.0M |
| 2025-03-06 | 54.50 | 57.35 | 54.10 | 54.98 | 8.1M |
| 2025-03-05 | 51.00 | 52.59 | 50.05 | 52.31 | 6.1M |
| 2025-03-04 | 50.20 | 53.50 | 50.20 | 51.58 | 5.6M |
| 2025-03-03 | 51.50 | 53.20 | 50.53 | 51.12 | 6.3M |
| 2025-02-28 | 55.99 | 56.09 | 50.50 | 50.60 | 8.6M |
| 2025-02-27 | 54.00 | 56.73 | 53.24 | 56.43 | 9.0M |
| 2025-02-26 | 52.25 | 59.87 | 52.25 | 54.33 | 13.2M |
| 2025-02-25 | 48.71 | 55.55 | 48.70 | 53.79 | 12.2M |
| 2025-02-24 | 46.99 | 47.74 | 44.50 | 47.15 | 8.0M |
| 2025-02-21 | 44.00 | 49.63 | 43.04 | 47.85 | 11.1M |
| 2025-02-20 | 42.48 | 48.45 | 41.66 | 44.26 | 12.4M |
| 2025-02-19 | 35.68 | 42.93 | 35.62 | 42.45 | 10.2M |
| 2025-02-18 | 35.69 | 36.77 | 35.69 | 35.90 | 2.6M |
| 2025-02-17 | 35.57 | 35.78 | 35.18 | 35.46 | 0.8M |
| 2025-02-14 | 35.19 | 35.64 | 35.19 | 35.40 | 0.7M |
| 2025-02-13 | 35.99 | 36.25 | 35.30 | 35.33 | 1.1M |
| 2025-02-12 | 35.79 | 36.63 | 35.25 | 36.11 | 1.5M |
| 2025-02-11 | 35.89 | 36.10 | 35.45 | 35.63 | 1.2M |
| 2025-02-10 | 35.51 | 35.70 | 35.06 | 35.58 | 1.0M |
| 2025-02-07 | 35.33 | 35.94 | 35.33 | 35.63 | 1.3M |
| 2025-02-06 | 34.76 | 35.56 | 34.57 | 35.49 | 1.2M |
| 2025-02-05 | 35.30 | 35.50 | 34.14 | 34.66 | 1.6M |
| 2025-01-27 | 35.27 | 35.80 | 35.13 | 35.31 | 0.9M |
| 2025-01-24 | 35.30 | 35.60 | 35.05 | 35.36 | 1.1M |
| 2025-01-23 | 35.79 | 35.97 | 35.25 | 35.52 | 1.4M |
| 2025-01-22 | 35.43 | 36.18 | 35.10 | 35.60 | 1.6M |
| 2025-01-21 | 34.40 | 35.98 | 34.33 | 35.44 | 1.9M |
| 2025-01-20 | 33.80 | 34.61 | 33.68 | 34.42 | 1.4M |
| 2025-01-17 | 33.00 | 33.76 | 33.00 | 33.67 | 0.8M |
| 2025-01-16 | 33.46 | 33.74 | 32.93 | 33.20 | 0.9M |
| 2025-01-15 | 33.80 | 33.89 | 33.26 | 33.46 | 0.9M |
| 2025-01-14 | 33.00 | 33.95 | 32.60 | 33.88 | 1.3M |
| 2025-01-13 | 31.88 | 33.68 | 31.70 | 33.04 | 1.2M |
| 2025-01-10 | 32.54 | 33.32 | 32.32 | 32.37 | 1.1M |
| 2025-01-09 | 31.81 | 33.46 | 31.79 | 32.32 | 1.0M |
| 2025-01-08 | 31.97 | 32.54 | 31.46 | 32.22 | 1.0M |
| 2025-01-07 | 31.55 | 31.93 | 31.36 | 31.84 | 0.5M |
| 2025-01-06 | 31.20 | 31.78 | 30.82 | 31.54 | 0.6M |
| 2025-01-03 | 32.30 | 32.54 | 31.38 | 31.41 | 0.8M |
| 2025-01-02 | 32.81 | 33.28 | 32.02 | 32.22 | 0.9M |