175.48
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 174.02 | 174.72 | 173.88 | 173.88 | 33.3K |
| 09:35 | 174.00 | 175.47 | 173.88 | 175.44 | 15.4K |
| 09:40 | 175.20 | 176.60 | 175.20 | 175.76 | 21.3K |
| 09:45 | 175.51 | 175.74 | 174.68 | 175.05 | 24.9K |
| 09:50 | 175.04 | 175.08 | 174.60 | 174.80 | 5.1K |
| 09:55 | 174.66 | 175.07 | 174.19 | 174.19 | 8.0K |
| 10:00 | 174.22 | 175.00 | 174.15 | 174.93 | 13.1K |
| 10:05 | 174.93 | 175.68 | 174.93 | 175.56 | 8.8K |
| 10:10 | 175.56 | 175.88 | 175.38 | 175.66 | 9.8K |
| 10:15 | 175.66 | 176.40 | 175.66 | 176.00 | 22.1K |
| 10:20 | 176.00 | 176.47 | 176.00 | 176.21 | 23.2K |
| 10:25 | 176.06 | 176.06 | 175.81 | 175.85 | 3.9K |
| 10:30 | 175.85 | 175.86 | 175.35 | 175.35 | 16.4K |
| 10:35 | 175.26 | 175.57 | 175.00 | 175.21 | 24.3K |
| 10:40 | 175.23 | 176.00 | 175.21 | 175.51 | 23.4K |
| 10:45 | 175.40 | 175.51 | 175.22 | 175.22 | 5.1K |
| 10:50 | 175.51 | 175.52 | 175.20 | 175.29 | 18.2K |
| 10:55 | 175.28 | 175.47 | 174.88 | 175.10 | 9.5K |
| 11:00 | 175.15 | 175.60 | 175.14 | 175.52 | 1.6K |
| 11:05 | 175.50 | 175.50 | 174.30 | 174.32 | 9.6K |
| 11:10 | 174.42 | 174.75 | 174.01 | 174.01 | 9.4K |
| 11:15 | 174.01 | 174.40 | 174.01 | 174.33 | 4.6K |
| 11:20 | 174.17 | 174.50 | 174.17 | 174.50 | 4.2K |
| 11:25 | 174.00 | 174.63 | 174.00 | 174.63 | 5.8K |
| 13:00 | 174.70 | 174.88 | 174.61 | 174.61 | 6.0K |
| 13:05 | 174.61 | 174.83 | 174.48 | 174.83 | 4.4K |
| 13:10 | 174.63 | 174.63 | 174.01 | 174.05 | 16.5K |
| 13:15 | 174.40 | 174.43 | 174.16 | 174.16 | 13.6K |
| 13:20 | 174.07 | 174.40 | 173.81 | 174.40 | 19.5K |
| 13:25 | 174.40 | 174.40 | 173.22 | 173.22 | 30.4K |
| 13:30 | 173.36 | 173.54 | 173.25 | 173.38 | 8.9K |
| 13:35 | 173.38 | 173.50 | 173.01 | 173.01 | 32.3K |
| 13:40 | 173.01 | 173.01 | 172.18 | 172.53 | 45.4K |
| 13:45 | 172.53 | 172.55 | 172.18 | 172.43 | 17.4K |
| 13:50 | 172.31 | 172.49 | 172.24 | 172.33 | 15.3K |
| 13:55 | 172.42 | 172.43 | 172.17 | 172.29 | 12.5K |
| 14:00 | 172.21 | 172.29 | 171.50 | 171.50 | 43.2K |
| 14:05 | 171.50 | 172.29 | 171.40 | 172.20 | 52.8K |
| 14:10 | 172.27 | 172.27 | 172.00 | 172.26 | 24.2K |
| 14:15 | 172.23 | 172.49 | 172.23 | 172.43 | 20.4K |
| 14:20 | 172.46 | 173.50 | 172.46 | 173.07 | 24.9K |
| 14:25 | 173.40 | 173.41 | 172.88 | 173.35 | 10.7K |
| 14:30 | 173.34 | 173.45 | 173.18 | 173.45 | 4.9K |
| 14:35 | 173.48 | 173.99 | 173.33 | 173.33 | 9.7K |
| 14:40 | 173.54 | 173.54 | 173.17 | 173.52 | 13.3K |
| 14:45 | 173.52 | 173.68 | 173.20 | 173.41 | 11.5K |
| 14:50 | 173.38 | 174.04 | 173.38 | 174.04 | 22.6K |
| 14:55 | 173.98 | 174.02 | 173.90 | 173.90 | 7.6K |
| 15:40 | 173.90 | 173.90 | 173.90 | 173.90 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 173.00 | 175.97 | 170.61 | 175.48 | 0.7M |
| 2025-09-26 | 178.68 | 179.35 | 173.00 | 173.44 | 0.8M |
| 2025-09-25 | 180.61 | 181.54 | 178.22 | 178.65 | 0.6M |
| 2025-09-24 | 173.51 | 182.00 | 172.99 | 181.12 | 1.1M |
| 2025-09-23 | 172.80 | 175.75 | 171.45 | 175.33 | 1.0M |
| 2025-09-22 | 173.88 | 176.60 | 171.40 | 173.90 | 0.8M |
| 2025-09-19 | 175.73 | 178.26 | 174.28 | 175.26 | 0.6M |
| 2025-09-18 | 184.00 | 184.20 | 174.19 | 176.80 | 1.4M |
| 2025-09-17 | 178.96 | 185.60 | 177.20 | 183.91 | 1.3M |
| 2025-09-16 | 174.68 | 181.50 | 172.01 | 179.22 | 1.2M |
| 2025-09-15 | 175.95 | 178.00 | 174.23 | 174.68 | 0.8M |
| 2025-09-12 | 179.90 | 184.69 | 177.50 | 177.68 | 1.3M |
| 2025-09-11 | 178.04 | 179.90 | 176.06 | 178.20 | 1.0M |
| 2025-09-10 | 175.20 | 180.88 | 175.20 | 179.27 | 1.0M |
| 2025-09-09 | 175.50 | 178.60 | 174.14 | 176.36 | 1.1M |
| 2025-09-08 | 175.76 | 175.95 | 173.22 | 175.30 | 0.8M |
| 2025-09-05 | 167.58 | 175.97 | 167.58 | 175.21 | 1.2M |
| 2025-09-04 | 172.64 | 174.97 | 165.00 | 167.32 | 1.1M |
| 2025-09-03 | 172.04 | 174.44 | 170.20 | 173.61 | 0.8M |
| 2025-09-02 | 177.31 | 177.32 | 169.88 | 173.48 | 1.4M |
| 2025-09-01 | 176.62 | 178.79 | 174.15 | 177.65 | 1.2M |
| 2025-08-29 | 174.90 | 177.50 | 172.60 | 175.80 | 1.4M |
| 2025-08-28 | 169.50 | 175.80 | 168.17 | 175.68 | 1.8M |
| 2025-08-27 | 175.07 | 177.95 | 169.88 | 169.99 | 2.0M |
| 2025-08-26 | 175.76 | 176.58 | 173.51 | 175.12 | 1.7M |
| 2025-08-25 | 181.22 | 182.80 | 175.15 | 176.65 | 2.2M |
| 2025-08-22 | 162.53 | 179.22 | 162.53 | 174.84 | 2.8M |
| 2025-08-21 | 164.10 | 164.56 | 159.80 | 160.67 | 0.7M |
| 2025-08-20 | 159.00 | 163.85 | 157.50 | 163.19 | 1.1M |
| 2025-08-19 | 157.37 | 163.12 | 156.94 | 159.60 | 1.1M |
| 2025-08-18 | 155.99 | 158.75 | 155.59 | 157.16 | 0.7M |
| 2025-08-15 | 152.15 | 156.85 | 152.15 | 155.71 | 0.8M |
| 2025-08-14 | 154.97 | 155.14 | 151.60 | 153.58 | 0.7M |
| 2025-08-13 | 155.12 | 155.93 | 153.70 | 154.79 | 0.8M |
| 2025-08-12 | 155.80 | 156.89 | 155.27 | 155.66 | 0.4M |
| 2025-08-11 | 155.27 | 156.41 | 154.74 | 156.03 | 0.4M |
| 2025-08-08 | 157.27 | 157.32 | 154.50 | 154.74 | 0.5M |
| 2025-08-07 | 157.50 | 158.79 | 155.51 | 157.17 | 0.5M |
| 2025-08-06 | 154.80 | 157.82 | 154.44 | 157.18 | 0.6M |
| 2025-08-05 | 155.51 | 155.85 | 154.50 | 155.01 | 0.4M |
| 2025-08-04 | 152.52 | 156.68 | 151.04 | 155.51 | 0.7M |
| 2025-08-01 | 151.50 | 152.60 | 150.53 | 152.34 | 0.4M |
| 2025-07-31 | 153.50 | 154.50 | 151.21 | 151.24 | 0.6M |
| 2025-07-30 | 154.00 | 154.85 | 152.52 | 154.43 | 0.5M |
| 2025-07-29 | 154.75 | 155.68 | 153.14 | 154.39 | 0.4M |
| 2025-07-28 | 154.02 | 155.29 | 152.50 | 155.04 | 0.4M |
| 2025-07-25 | 152.09 | 154.59 | 151.68 | 154.08 | 0.5M |
| 2025-07-24 | 149.70 | 152.28 | 149.50 | 151.99 | 0.4M |
| 2025-07-23 | 151.03 | 151.87 | 149.50 | 150.00 | 0.3M |
| 2025-07-22 | 150.88 | 151.85 | 149.54 | 151.50 | 0.4M |
| 2025-07-21 | 150.65 | 150.85 | 149.67 | 150.76 | 0.3M |
| 2025-07-18 | 151.59 | 151.59 | 149.68 | 150.85 | 0.3M |
| 2025-07-17 | 148.56 | 153.60 | 148.33 | 150.81 | 0.4M |
| 2025-07-16 | 149.10 | 150.61 | 148.00 | 148.37 | 0.4M |
| 2025-07-15 | 150.11 | 152.68 | 148.81 | 149.70 | 0.5M |
| 2025-07-14 | 149.95 | 151.44 | 149.11 | 150.90 | 0.3M |
| 2025-07-11 | 148.51 | 149.76 | 147.50 | 149.11 | 0.3M |
| 2025-07-10 | 149.30 | 149.59 | 147.22 | 148.70 | 0.3M |
| 2025-07-09 | 150.95 | 150.99 | 148.24 | 148.65 | 0.4M |
| 2025-07-08 | 149.99 | 151.45 | 148.80 | 150.95 | 0.7M |
| 2025-07-07 | 147.01 | 152.39 | 146.33 | 150.28 | 0.9M |
| 2025-07-04 | 145.30 | 148.00 | 144.72 | 147.65 | 0.7M |
| 2025-07-03 | 143.79 | 145.90 | 143.78 | 145.81 | 0.4M |
| 2025-07-02 | 144.33 | 144.79 | 142.92 | 143.51 | 0.3M |
| 2025-07-01 | 145.00 | 145.18 | 143.80 | 144.93 | 0.3M |
| 2025-06-30 | 144.79 | 145.39 | 144.11 | 145.33 | 0.4M |
| 2025-06-27 | 143.93 | 146.00 | 143.85 | 144.29 | 0.4M |
| 2025-06-26 | 145.09 | 145.67 | 143.56 | 143.93 | 0.4M |
| 2025-06-25 | 145.25 | 146.99 | 143.93 | 145.51 | 0.6M |
| 2025-06-24 | 139.89 | 148.28 | 139.89 | 145.29 | 0.9M |
| 2025-06-23 | 138.29 | 140.29 | 137.62 | 139.89 | 0.3M |
| 2025-06-20 | 138.18 | 139.60 | 138.00 | 138.98 | 0.3M |
| 2025-06-19 | 140.59 | 141.86 | 138.19 | 138.80 | 0.3M |
| 2025-06-18 | 140.19 | 141.28 | 139.23 | 141.00 | 0.3M |
| 2025-06-17 | 141.21 | 141.21 | 139.00 | 140.59 | 0.4M |
| 2025-06-16 | 139.01 | 141.03 | 139.01 | 140.51 | 0.4M |
| 2025-06-13 | 142.99 | 144.80 | 139.66 | 139.98 | 0.7M |
| 2025-06-12 | 142.94 | 145.07 | 141.50 | 143.70 | 0.5M |
| 2025-06-11 | 140.99 | 145.09 | 140.24 | 142.93 | 0.7M |
| 2025-06-10 | 140.48 | 143.23 | 138.69 | 140.99 | 0.5M |
| 2025-06-09 | 140.58 | 140.65 | 139.45 | 140.48 | 0.3M |
| 2025-06-06 | 138.17 | 140.20 | 137.57 | 140.18 | 0.5M |
| 2025-06-05 | 137.01 | 138.25 | 136.04 | 138.25 | 0.5M |
| 2025-06-04 | 137.48 | 138.39 | 136.60 | 137.00 | 0.4M |
| 2025-06-03 | 136.27 | 138.98 | 135.75 | 137.48 | 0.4M |
| 2025-05-30 | 139.60 | 139.60 | 135.15 | 136.24 | 0.5M |
| 2025-05-29 | 137.32 | 140.90 | 137.32 | 140.09 | 0.3M |
| 2025-05-28 | 138.70 | 139.34 | 137.12 | 137.32 | 0.2M |
| 2025-05-27 | 139.64 | 139.99 | 138.20 | 138.37 | 0.3M |
| 2025-05-26 | 139.00 | 140.59 | 138.50 | 139.79 | 0.2M |
| 2025-05-23 | 140.26 | 141.54 | 139.00 | 139.03 | 0.3M |
| 2025-05-22 | 142.02 | 143.30 | 140.70 | 140.90 | 0.2M |
| 2025-05-21 | 143.01 | 143.57 | 141.82 | 142.45 | 0.2M |
| 2025-05-20 | 141.61 | 143.98 | 140.71 | 143.59 | 0.4M |
| 2025-05-19 | 141.63 | 142.00 | 140.25 | 141.32 | 0.3M |
| 2025-05-16 | 142.00 | 143.10 | 141.00 | 141.53 | 0.3M |
| 2025-05-15 | 144.36 | 144.65 | 141.81 | 142.03 | 0.4M |
| 2025-05-14 | 144.77 | 145.77 | 143.50 | 144.71 | 0.3M |
| 2025-05-13 | 147.30 | 147.30 | 144.36 | 144.90 | 0.3M |
| 2025-05-12 | 144.62 | 145.80 | 144.16 | 145.32 | 0.4M |
| 2025-05-09 | 146.01 | 146.49 | 142.90 | 143.25 | 0.4M |
| 2025-05-08 | 143.03 | 147.00 | 142.54 | 146.17 | 0.5M |
| 2025-05-07 | 145.00 | 145.79 | 141.85 | 143.25 | 0.5M |
| 2025-05-06 | 140.69 | 143.28 | 140.61 | 143.16 | 0.4M |
| 2025-04-30 | 139.12 | 140.93 | 139.11 | 139.82 | 0.3M |
| 2025-04-29 | 139.89 | 140.48 | 138.08 | 139.12 | 0.3M |
| 2025-04-28 | 140.60 | 140.99 | 138.38 | 139.59 | 0.3M |
| 2025-04-25 | 139.38 | 141.88 | 138.80 | 140.59 | 0.5M |
| 2025-04-24 | 139.94 | 140.46 | 138.06 | 138.79 | 0.4M |
| 2025-04-23 | 139.88 | 141.37 | 139.41 | 139.95 | 0.4M |
| 2025-04-22 | 139.64 | 140.47 | 138.88 | 139.20 | 0.4M |
| 2025-04-21 | 140.10 | 140.55 | 138.99 | 139.83 | 0.4M |
| 2025-04-18 | 144.00 | 144.05 | 138.11 | 140.10 | 1.2M |
| 2025-04-17 | 146.80 | 149.70 | 146.60 | 149.07 | 0.5M |
| 2025-04-16 | 146.57 | 147.77 | 144.51 | 146.00 | 0.3M |
| 2025-04-15 | 148.18 | 148.18 | 146.00 | 147.87 | 0.3M |
| 2025-04-14 | 149.31 | 150.81 | 147.01 | 148.20 | 0.6M |
| 2025-04-11 | 147.04 | 152.62 | 146.51 | 146.85 | 1.0M |
| 2025-04-10 | 149.80 | 153.33 | 147.63 | 150.00 | 0.8M |
| 2025-04-09 | 135.80 | 149.00 | 132.50 | 147.20 | 1.1M |
| 2025-04-08 | 135.99 | 141.02 | 135.03 | 138.00 | 0.7M |
| 2025-04-07 | 153.00 | 153.99 | 132.00 | 133.41 | 1.0M |
| 2025-04-03 | 162.00 | 163.49 | 160.66 | 161.15 | 0.3M |
| 2025-04-02 | 162.99 | 164.64 | 162.32 | 163.25 | 0.2M |
| 2025-04-01 | 162.50 | 164.02 | 162.16 | 163.24 | 0.3M |
| 2025-03-31 | 166.66 | 166.80 | 160.88 | 162.32 | 0.6M |
| 2025-03-28 | 168.49 | 169.29 | 166.68 | 166.87 | 0.3M |
| 2025-03-27 | 168.01 | 169.00 | 166.53 | 168.56 | 0.3M |
| 2025-03-26 | 168.16 | 169.32 | 167.65 | 168.53 | 0.4M |
| 2025-03-25 | 168.24 | 168.99 | 167.25 | 168.44 | 0.4M |
| 2025-03-24 | 168.70 | 169.99 | 166.26 | 168.38 | 0.6M |
| 2025-03-21 | 170.96 | 171.97 | 168.38 | 168.71 | 0.6M |
| 2025-03-20 | 173.40 | 173.91 | 171.01 | 171.36 | 0.5M |
| 2025-03-19 | 175.89 | 175.89 | 172.66 | 173.40 | 0.6M |
| 2025-03-18 | 173.95 | 178.59 | 172.67 | 176.66 | 1.1M |
| 2025-03-17 | 171.50 | 176.76 | 170.21 | 173.93 | 0.9M |
| 2025-03-14 | 167.77 | 170.55 | 167.30 | 170.14 | 0.6M |
| 2025-03-13 | 170.68 | 171.35 | 166.56 | 168.10 | 0.8M |
| 2025-03-12 | 171.45 | 172.87 | 170.58 | 170.82 | 0.6M |
| 2025-03-11 | 168.91 | 172.50 | 168.02 | 170.99 | 0.6M |
| 2025-03-10 | 172.00 | 173.39 | 169.02 | 170.61 | 0.6M |
| 2025-03-07 | 174.01 | 174.67 | 171.20 | 172.23 | 0.8M |
| 2025-03-06 | 169.97 | 176.78 | 168.98 | 174.95 | 1.4M |
| 2025-03-05 | 169.94 | 170.95 | 166.50 | 169.07 | 0.5M |
| 2025-03-04 | 167.03 | 170.73 | 166.50 | 170.11 | 0.5M |
| 2025-03-03 | 166.80 | 170.69 | 165.33 | 168.10 | 0.6M |
| 2025-02-28 | 172.50 | 172.50 | 165.95 | 166.03 | 1.0M |
| 2025-02-27 | 176.33 | 177.10 | 171.23 | 173.47 | 1.1M |
| 2025-02-26 | 176.66 | 176.77 | 174.00 | 176.33 | 0.8M |
| 2025-02-25 | 173.00 | 178.59 | 172.00 | 175.30 | 1.0M |
| 2025-02-24 | 174.41 | 178.39 | 173.45 | 175.89 | 1.1M |
| 2025-02-21 | 171.42 | 174.66 | 170.30 | 174.40 | 1.1M |
| 2025-02-20 | 171.99 | 172.72 | 170.03 | 171.14 | 0.7M |
| 2025-02-19 | 169.00 | 173.99 | 168.60 | 172.24 | 1.0M |
| 2025-02-18 | 173.00 | 176.36 | 168.40 | 169.29 | 0.9M |
| 2025-02-17 | 171.51 | 176.28 | 171.51 | 173.74 | 1.0M |
| 2025-02-14 | 171.90 | 173.34 | 170.53 | 172.26 | 0.7M |
| 2025-02-13 | 177.32 | 177.70 | 171.18 | 171.40 | 1.1M |
| 2025-02-12 | 176.35 | 178.56 | 174.25 | 176.93 | 0.9M |
| 2025-02-11 | 178.78 | 178.78 | 174.80 | 176.50 | 0.9M |
| 2025-02-10 | 171.06 | 181.38 | 169.48 | 178.69 | 1.9M |
| 2025-02-07 | 169.55 | 174.30 | 169.13 | 170.63 | 1.3M |
| 2025-02-06 | 168.09 | 170.99 | 166.01 | 170.95 | 1.2M |
| 2025-02-05 | 166.90 | 172.88 | 164.01 | 171.29 | 1.2M |
| 2025-01-27 | 167.95 | 169.95 | 165.00 | 165.31 | 0.6M |
| 2025-01-24 | 165.27 | 168.25 | 164.50 | 167.92 | 0.9M |
| 2025-01-23 | 159.98 | 174.66 | 159.49 | 166.94 | 1.9M |
| 2025-01-22 | 159.05 | 159.80 | 157.16 | 158.00 | 0.5M |
| 2025-01-21 | 163.21 | 164.30 | 159.11 | 160.38 | 0.6M |
| 2025-01-20 | 161.49 | 165.79 | 161.00 | 163.23 | 0.6M |
| 2025-01-17 | 158.49 | 162.88 | 158.11 | 160.90 | 0.5M |
| 2025-01-16 | 159.01 | 161.53 | 158.00 | 159.27 | 0.4M |
| 2025-01-15 | 162.02 | 163.44 | 158.63 | 158.95 | 0.6M |
| 2025-01-14 | 157.00 | 163.29 | 157.00 | 163.20 | 0.6M |
| 2025-01-13 | 156.32 | 158.90 | 155.08 | 158.29 | 0.5M |
| 2025-01-10 | 164.99 | 165.99 | 158.00 | 158.13 | 0.6M |
| 2025-01-09 | 165.68 | 167.79 | 165.49 | 165.88 | 0.4M |
| 2025-01-08 | 167.25 | 167.67 | 164.31 | 166.49 | 0.4M |
| 2025-01-07 | 167.41 | 168.44 | 165.27 | 168.30 | 0.4M |
| 2025-01-06 | 166.00 | 169.69 | 165.05 | 167.80 | 0.4M |
| 2025-01-03 | 165.43 | 167.60 | 162.85 | 166.78 | 0.7M |
| 2025-01-02 | 172.97 | 174.04 | 164.01 | 166.50 | 0.8M |