90.80
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 83.00 | 83.00 | 82.10 | 82.30 | 575.0K |
| 09:35 | 82.30 | 82.85 | 82.05 | 82.70 | 390.7K |
| 09:40 | 82.70 | 83.00 | 82.70 | 82.95 | 250.9K |
| 09:45 | 82.90 | 82.90 | 82.55 | 82.55 | 137.0K |
| 09:50 | 82.45 | 82.50 | 82.30 | 82.45 | 179.3K |
| 09:55 | 82.50 | 82.65 | 82.35 | 82.50 | 154.9K |
| 10:00 | 82.45 | 82.75 | 82.40 | 82.60 | 178.1K |
| 10:05 | 82.50 | 82.60 | 82.45 | 82.45 | 110.3K |
| 10:10 | 82.40 | 82.40 | 82.15 | 82.15 | 123.3K |
| 10:15 | 82.20 | 82.45 | 82.15 | 82.40 | 97.6K |
| 10:20 | 82.35 | 82.40 | 82.30 | 82.40 | 93.8K |
| 10:25 | 82.35 | 82.40 | 82.30 | 82.35 | 53.7K |
| 10:30 | 82.40 | 82.45 | 82.10 | 82.45 | 128.0K |
| 10:35 | 82.40 | 82.80 | 82.40 | 82.80 | 173.5K |
| 10:40 | 82.75 | 82.90 | 82.40 | 82.40 | 164.8K |
| 10:45 | 82.45 | 82.70 | 82.45 | 82.65 | 112.1K |
| 10:50 | 82.60 | 82.90 | 82.60 | 82.85 | 100.2K |
| 10:55 | 82.80 | 82.95 | 82.75 | 82.85 | 161.8K |
| 11:00 | 82.80 | 82.85 | 82.60 | 82.80 | 285.1K |
| 11:05 | 82.85 | 83.00 | 82.70 | 83.00 | 240.8K |
| 11:10 | 83.05 | 83.25 | 83.05 | 83.15 | 122.9K |
| 11:15 | 83.20 | 83.25 | 82.85 | 82.95 | 199.2K |
| 11:20 | 83.00 | 83.05 | 82.95 | 82.95 | 65.9K |
| 11:25 | 82.90 | 82.95 | 82.85 | 82.95 | 75.0K |
| 11:30 | 82.90 | 83.30 | 82.90 | 83.15 | 148.2K |
| 11:35 | 83.20 | 83.30 | 83.10 | 83.30 | 120.2K |
| 11:40 | 83.25 | 83.50 | 83.25 | 83.40 | 165.8K |
| 11:45 | 83.35 | 83.40 | 83.35 | 83.40 | 46.0K |
| 11:50 | 83.35 | 83.60 | 83.35 | 83.60 | 95.3K |
| 11:55 | 83.65 | 83.70 | 83.40 | 83.40 | 193.1K |
| 13:00 | 83.55 | 83.65 | 83.10 | 83.20 | 220.8K |
| 13:05 | 83.25 | 83.25 | 83.00 | 83.10 | 85.5K |
| 13:10 | 83.05 | 83.05 | 82.75 | 82.85 | 101.5K |
| 13:15 | 82.80 | 82.85 | 82.60 | 82.60 | 164.2K |
| 13:20 | 82.65 | 82.75 | 82.55 | 82.75 | 47.9K |
| 13:25 | 82.70 | 82.85 | 82.65 | 82.85 | 70.4K |
| 13:30 | 82.80 | 82.90 | 82.75 | 82.85 | 85.1K |
| 13:35 | 82.80 | 82.95 | 82.80 | 82.90 | 76.0K |
| 13:40 | 82.85 | 82.95 | 82.80 | 82.90 | 93.0K |
| 13:45 | 82.85 | 83.00 | 82.85 | 83.00 | 129.5K |
| 13:50 | 83.05 | 83.10 | 82.90 | 82.90 | 175.0K |
| 13:55 | 82.85 | 83.00 | 82.85 | 83.00 | 164.5K |
| 14:00 | 83.05 | 83.20 | 82.95 | 82.95 | 75.9K |
| 14:05 | 83.00 | 83.20 | 82.95 | 83.15 | 137.8K |
| 14:10 | 83.15 | 83.15 | 83.00 | 83.10 | 184.5K |
| 14:15 | 83.15 | 83.25 | 83.10 | 83.15 | 186.5K |
| 14:20 | 83.20 | 83.25 | 83.10 | 83.10 | 87.9K |
| 14:25 | 83.05 | 83.10 | 82.85 | 82.95 | 96.6K |
| 14:30 | 83.00 | 83.05 | 82.95 | 82.95 | 39.4K |
| 14:35 | 83.00 | 83.05 | 82.95 | 83.05 | 38.4K |
| 14:40 | 83.00 | 83.10 | 82.95 | 83.00 | 124.0K |
| 14:45 | 83.00 | 83.40 | 83.00 | 83.40 | 191.3K |
| 14:50 | 83.35 | 83.40 | 83.20 | 83.40 | 274.7K |
| 14:55 | 83.35 | 83.45 | 83.25 | 83.25 | 132.1K |
| 15:00 | 83.30 | 83.30 | 83.05 | 83.20 | 98.4K |
| 15:05 | 83.25 | 83.30 | 83.15 | 83.20 | 72.7K |
| 15:10 | 83.15 | 83.25 | 83.15 | 83.20 | 63.8K |
| 15:15 | 83.25 | 83.25 | 83.15 | 83.20 | 69.7K |
| 15:20 | 83.25 | 83.30 | 83.20 | 83.20 | 84.8K |
| 15:25 | 83.25 | 83.30 | 83.25 | 83.25 | 26.1K |
| 15:30 | 83.30 | 83.30 | 83.20 | 83.20 | 55.2K |
| 15:35 | 83.20 | 83.25 | 83.15 | 83.15 | 145.5K |
| 15:40 | 83.15 | 83.20 | 83.05 | 83.20 | 234.0K |
| 15:45 | 83.25 | 83.30 | 83.15 | 83.30 | 184.0K |
| 15:50 | 83.25 | 83.30 | 83.25 | 83.25 | 198.4K |
| 15:55 | 83.30 | 83.30 | 83.15 | 83.30 | 650.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 88.80 | 93.45 | 86.90 | 90.80 | 44.5M |
| 2025-09-25 | 83.20 | 87.95 | 82.40 | 86.45 | 24.5M |
| 2025-09-24 | 83.20 | 83.70 | 82.05 | 83.30 | 9.8M |
| 2025-09-23 | 83.70 | 84.60 | 81.30 | 83.90 | 12.1M |
| 2025-09-22 | 84.20 | 84.75 | 82.50 | 83.25 | 8.1M |
| 2025-09-19 | 83.00 | 85.45 | 81.85 | 84.15 | 20.2M |
| 2025-09-18 | 83.95 | 85.75 | 80.30 | 81.35 | 29.3M |
| 2025-09-17 | 83.05 | 85.25 | 81.90 | 84.90 | 21.0M |
| 2025-09-16 | 83.50 | 83.75 | 81.35 | 83.30 | 12.1M |
| 2025-09-15 | 81.10 | 84.20 | 80.80 | 82.70 | 13.9M |
| 2025-09-12 | 80.05 | 82.45 | 80.05 | 81.40 | 16.4M |
| 2025-09-11 | 78.35 | 79.30 | 77.65 | 78.85 | 14.3M |
| 2025-09-10 | 81.10 | 81.95 | 79.55 | 80.35 | 14.9M |
| 2025-09-09 | 80.30 | 81.70 | 79.60 | 80.85 | 18.2M |
| 2025-09-08 | 78.30 | 79.95 | 76.40 | 79.30 | 20.1M |
| 2025-09-05 | 77.20 | 78.05 | 76.60 | 77.90 | 23.7M |
| 2025-09-04 | 78.95 | 79.20 | 76.50 | 77.05 | 21.7M |
| 2025-09-03 | 81.75 | 81.90 | 78.35 | 78.95 | 16.1M |
| 2025-09-02 | 84.00 | 84.15 | 80.15 | 80.75 | 18.9M |
| 2025-09-01 | 82.70 | 84.00 | 81.35 | 83.10 | 19.0M |
| 2025-08-29 | 85.10 | 86.85 | 83.45 | 83.90 | 19.8M |
| 2025-08-28 | 87.95 | 88.35 | 84.05 | 84.90 | 35.6M |
| 2025-08-27 | 95.05 | 96.30 | 91.75 | 92.50 | 20.8M |
| 2025-08-26 | 90.80 | 94.80 | 88.95 | 94.15 | 23.6M |
| 2025-08-25 | 92.80 | 94.00 | 90.30 | 91.50 | 24.1M |
| 2025-08-22 | 88.45 | 92.25 | 87.25 | 91.90 | 70.8M |
| 2025-08-21 | 79.35 | 81.15 | 78.70 | 80.90 | 15.0M |
| 2025-08-20 | 79.75 | 81.80 | 79.25 | 80.45 | 35.4M |
| 2025-08-19 | 78.20 | 78.40 | 75.85 | 77.05 | 15.1M |
| 2025-08-18 | 78.75 | 80.15 | 77.95 | 78.50 | 15.9M |
| 2025-08-15 | 79.00 | 79.15 | 76.15 | 77.40 | 19.7M |
| 2025-08-14 | 79.80 | 79.85 | 77.35 | 77.65 | 15.9M |
| 2025-08-13 | 79.95 | 79.95 | 78.05 | 79.80 | 17.8M |
| 2025-08-12 | 83.00 | 83.95 | 81.10 | 82.00 | 13.2M |
| 2025-08-11 | 79.95 | 85.85 | 79.70 | 83.60 | 39.4M |
| 2025-08-08 | 76.50 | 79.75 | 76.50 | 79.35 | 20.6M |
| 2025-08-07 | 76.00 | 77.50 | 75.20 | 76.95 | 17.7M |
| 2025-08-06 | 75.80 | 77.70 | 74.10 | 77.30 | 21.8M |
| 2025-08-05 | 73.85 | 75.45 | 73.80 | 75.05 | 14.8M |
| 2025-08-04 | 71.10 | 73.65 | 71.10 | 73.30 | 14.1M |
| 2025-08-01 | 71.85 | 73.20 | 71.30 | 71.30 | 10.9M |
| 2025-07-31 | 71.15 | 72.45 | 70.15 | 71.60 | 13.9M |
| 2025-07-30 | 72.90 | 72.90 | 70.25 | 70.60 | 25.7M |
| 2025-07-29 | 74.95 | 75.75 | 73.65 | 74.85 | 10.9M |
| 2025-07-28 | 75.30 | 76.50 | 74.10 | 75.15 | 13.2M |
| 2025-07-25 | 75.90 | 76.00 | 74.80 | 75.30 | 10.4M |
| 2025-07-24 | 73.85 | 77.50 | 73.50 | 75.90 | 26.2M |
| 2025-07-23 | 73.80 | 74.85 | 73.40 | 74.05 | 25.5M |
| 2025-07-22 | 72.00 | 72.40 | 71.20 | 72.15 | 9.4M |
| 2025-07-21 | 72.25 | 72.50 | 71.20 | 72.15 | 12.0M |
| 2025-07-18 | 71.90 | 72.35 | 71.20 | 71.95 | 12.4M |
| 2025-07-17 | 70.50 | 71.55 | 69.95 | 71.10 | 12.0M |
| 2025-07-16 | 70.55 | 72.40 | 69.90 | 70.30 | 18.4M |
| 2025-07-15 | 68.90 | 70.80 | 68.60 | 70.80 | 17.2M |
| 2025-07-14 | 68.05 | 69.20 | 67.15 | 68.85 | 15.3M |
| 2025-07-11 | 67.85 | 69.70 | 67.80 | 68.30 | 21.3M |
| 2025-07-10 | 69.25 | 69.50 | 67.60 | 67.70 | 23.3M |
| 2025-07-09 | 70.75 | 71.85 | 69.05 | 69.50 | 16.6M |
| 2025-07-08 | 70.40 | 71.20 | 70.00 | 71.00 | 16.2M |
| 2025-07-07 | 69.20 | 71.05 | 68.60 | 70.95 | 25.8M |
| 2025-07-04 | 72.50 | 72.95 | 68.00 | 69.10 | 61.4M |
| 2025-07-03 | 72.50 | 73.95 | 72.00 | 73.95 | 19.2M |
| 2025-07-02 | 72.00 | 72.70 | 70.95 | 72.15 | 18.6M |
| 2025-06-30 | 71.80 | 72.40 | 70.55 | 70.60 | 20.3M |
| 2025-06-27 | 71.40 | 72.70 | 70.05 | 71.80 | 42.7M |
| 2025-06-26 | 75.60 | 77.10 | 73.65 | 74.15 | 19.7M |
| 2025-06-25 | 76.95 | 77.35 | 75.65 | 76.45 | 13.8M |
| 2025-06-24 | 75.50 | 77.80 | 75.45 | 76.70 | 28.8M |
| 2025-06-23 | 70.90 | 74.40 | 69.75 | 74.35 | 17.4M |
| 2025-06-20 | 72.00 | 72.45 | 70.90 | 72.45 | 18.3M |
| 2025-06-19 | 73.75 | 74.25 | 71.30 | 71.75 | 16.2M |
| 2025-06-18 | 73.50 | 74.70 | 72.80 | 73.85 | 13.1M |
| 2025-06-17 | 74.00 | 74.40 | 72.80 | 73.20 | 10.2M |
| 2025-06-16 | 72.30 | 74.30 | 71.45 | 73.80 | 17.4M |
| 2025-06-13 | 76.00 | 76.30 | 71.50 | 72.40 | 49.8M |
| 2025-06-12 | 79.10 | 79.20 | 76.30 | 76.35 | 38.9M |
| 2025-06-11 | 79.40 | 81.90 | 79.40 | 81.80 | 20.3M |
| 2025-06-10 | 79.10 | 81.25 | 78.10 | 79.40 | 23.5M |
| 2025-06-09 | 77.55 | 79.55 | 76.25 | 78.55 | 22.2M |
| 2025-06-06 | 78.80 | 78.80 | 75.85 | 77.90 | 37.7M |
| 2025-06-05 | 79.80 | 80.80 | 78.55 | 79.30 | 15.3M |
| 2025-06-04 | 76.10 | 80.45 | 76.10 | 78.50 | 24.2M |
| 2025-06-03 | 75.45 | 77.45 | 74.95 | 76.90 | 18.7M |
| 2025-06-02 | 75.15 | 76.00 | 73.35 | 75.10 | 9.1M |
| 2025-05-30 | 79.90 | 79.90 | 76.20 | 76.35 | 25.4M |
| 2025-05-29 | 76.45 | 83.15 | 76.45 | 80.40 | 38.1M |
| 2025-05-28 | 75.55 | 76.50 | 74.60 | 76.45 | 13.5M |
| 2025-05-27 | 75.35 | 76.25 | 73.65 | 75.55 | 16.8M |
| 2025-05-26 | 78.05 | 80.00 | 74.85 | 75.35 | 23.8M |
| 2025-05-23 | 80.20 | 81.30 | 78.60 | 78.85 | 29.4M |
| 2025-05-22 | 85.10 | 85.45 | 81.05 | 82.05 | 49.6M |
| 2025-05-21 | 77.55 | 78.80 | 76.45 | 77.55 | 20.3M |
| 2025-05-20 | 77.80 | 79.40 | 77.10 | 77.55 | 15.5M |
| 2025-05-19 | 78.80 | 79.20 | 76.35 | 77.60 | 15.9M |
| 2025-05-16 | 80.50 | 80.50 | 77.85 | 79.70 | 16.7M |
| 2025-05-15 | 80.95 | 81.80 | 79.55 | 80.90 | 13.3M |
| 2025-05-14 | 80.70 | 83.10 | 79.50 | 81.80 | 20.7M |
| 2025-05-13 | 83.00 | 83.00 | 78.20 | 78.75 | 20.6M |
| 2025-05-12 | 77.45 | 84.40 | 77.35 | 83.20 | 41.7M |
| 2025-05-09 | 76.25 | 76.70 | 74.10 | 75.20 | 9.7M |
| 2025-05-08 | 74.50 | 77.20 | 74.00 | 76.10 | 14.6M |
| 2025-05-07 | 76.95 | 77.90 | 74.50 | 74.80 | 21.9M |
| 2025-05-06 | 77.60 | 77.60 | 74.45 | 75.10 | 17.3M |
| 2025-05-02 | 73.45 | 78.75 | 72.10 | 77.70 | 11.4M |
| 2025-04-30 | 72.80 | 72.85 | 71.10 | 72.85 | 27.1M |
| 2025-04-29 | 77.05 | 77.20 | 73.20 | 73.60 | 32.1M |
| 2025-04-28 | 77.55 | 77.65 | 75.55 | 77.05 | 16.1M |
| 2025-04-25 | 81.00 | 81.20 | 77.10 | 77.75 | 20.1M |
| 2025-04-24 | 81.00 | 82.30 | 77.00 | 79.20 | 28.1M |
| 2025-04-23 | 76.50 | 81.20 | 74.35 | 79.70 | 39.5M |
| 2025-04-22 | 73.20 | 74.25 | 71.30 | 73.30 | 21.7M |
| 2025-04-17 | 72.85 | 75.65 | 71.65 | 73.55 | 16.7M |
| 2025-04-16 | 75.85 | 75.95 | 72.05 | 73.35 | 25.5M |
| 2025-04-15 | 81.35 | 81.90 | 77.60 | 78.80 | 20.4M |
| 2025-04-14 | 80.00 | 82.80 | 79.00 | 81.10 | 34.0M |
| 2025-04-11 | 70.95 | 78.15 | 70.00 | 75.95 | 38.0M |
| 2025-04-10 | 72.10 | 74.75 | 70.40 | 71.20 | 39.3M |
| 2025-04-09 | 63.65 | 69.30 | 60.60 | 68.20 | 47.4M |
| 2025-04-08 | 69.00 | 69.65 | 64.45 | 67.35 | 46.7M |
| 2025-04-07 | 72.90 | 74.50 | 64.05 | 65.00 | 64.3M |
| 2025-04-03 | 79.75 | 83.60 | 79.55 | 81.55 | 21.5M |
| 2025-04-02 | 81.55 | 85.45 | 81.35 | 82.90 | 24.6M |
| 2025-04-01 | 81.90 | 86.25 | 79.95 | 83.20 | 43.8M |
| 2025-03-31 | 76.80 | 79.45 | 75.65 | 78.80 | 21.2M |
| 2025-03-28 | 79.10 | 80.05 | 75.95 | 77.25 | 26.3M |
| 2025-03-27 | 80.45 | 83.30 | 78.65 | 79.10 | 31.9M |
| 2025-03-26 | 81.10 | 83.25 | 80.40 | 81.35 | 22.1M |
| 2025-03-25 | 82.55 | 84.25 | 79.05 | 79.80 | 41.2M |
| 2025-03-24 | 85.00 | 86.55 | 82.50 | 86.25 | 26.1M |
| 2025-03-21 | 86.05 | 88.25 | 83.35 | 83.50 | 34.4M |
| 2025-03-20 | 92.35 | 93.30 | 88.35 | 88.90 | 28.4M |
| 2025-03-19 | 89.95 | 90.75 | 87.50 | 89.55 | 48.5M |
| 2025-03-18 | 95.10 | 96.20 | 92.50 | 95.10 | 26.9M |
| 2025-03-17 | 90.90 | 94.45 | 89.20 | 93.75 | 27.6M |
| 2025-03-14 | 98.00 | 98.00 | 90.70 | 92.10 | 48.2M |
| 2025-03-13 | 96.05 | 97.50 | 92.00 | 95.50 | 32.1M |
| 2025-03-12 | 102.80 | 106.00 | 91.90 | 95.25 | 56.2M |
| 2025-03-11 | 89.00 | 98.40 | 88.40 | 97.45 | 42.1M |
| 2025-03-10 | 92.50 | 96.35 | 88.60 | 89.25 | 41.8M |
| 2025-03-07 | 87.35 | 92.55 | 85.25 | 90.00 | 36.5M |
| 2025-03-06 | 85.35 | 87.80 | 83.60 | 86.05 | 27.2M |
| 2025-03-05 | 79.65 | 82.70 | 78.30 | 82.05 | 21.8M |
| 2025-03-04 | 78.15 | 80.90 | 75.85 | 78.90 | 30.2M |
| 2025-03-03 | 83.80 | 86.00 | 80.45 | 81.35 | 37.7M |
| 2025-02-28 | 86.75 | 86.95 | 79.25 | 79.80 | 46.9M |
| 2025-02-27 | 88.00 | 90.00 | 83.55 | 86.75 | 54.5M |
| 2025-02-26 | 75.70 | 83.10 | 75.60 | 81.70 | 43.6M |
| 2025-02-25 | 70.25 | 77.85 | 69.00 | 75.45 | 39.5M |
| 2025-02-24 | 71.90 | 74.60 | 70.40 | 72.25 | 22.7M |
| 2025-02-21 | 69.70 | 72.20 | 68.65 | 71.90 | 21.5M |
| 2025-02-20 | 70.60 | 72.00 | 67.85 | 68.15 | 18.3M |
| 2025-02-19 | 69.60 | 72.65 | 67.45 | 71.10 | 28.1M |
| 2025-02-18 | 67.55 | 69.90 | 66.40 | 68.35 | 21.4M |
| 2025-02-17 | 65.00 | 67.95 | 64.15 | 66.55 | 25.4M |
| 2025-02-14 | 62.00 | 64.35 | 62.00 | 64.20 | 27.1M |
| 2025-02-13 | 62.45 | 64.30 | 60.05 | 60.60 | 33.9M |
| 2025-02-12 | 61.10 | 63.25 | 60.50 | 62.35 | 23.9M |
| 2025-02-11 | 65.30 | 65.30 | 61.55 | 61.65 | 46.4M |
| 2025-02-10 | 66.40 | 68.15 | 64.70 | 67.75 | 26.8M |
| 2025-02-07 | 67.80 | 69.35 | 65.70 | 68.45 | 34.0M |
| 2025-02-06 | 65.40 | 67.50 | 64.00 | 67.30 | 20.0M |
| 2025-02-05 | 65.00 | 65.65 | 62.75 | 64.85 | 19.5M |
| 2025-02-04 | 61.35 | 67.20 | 60.95 | 65.70 | 21.5M |
| 2025-02-03 | 57.90 | 58.75 | 55.20 | 58.45 | 10.3M |
| 2025-01-28 | 59.60 | 59.60 | 57.85 | 59.00 | 2.3M |
| 2025-01-27 | 57.20 | 60.05 | 57.00 | 58.15 | 16.7M |
| 2025-01-24 | 55.75 | 57.70 | 55.45 | 57.20 | 10.9M |
| 2025-01-23 | 57.20 | 58.10 | 55.10 | 55.75 | 18.3M |
| 2025-01-22 | 58.15 | 59.35 | 57.30 | 57.85 | 17.4M |
| 2025-01-21 | 57.35 | 59.85 | 55.80 | 59.70 | 30.2M |
| 2025-01-20 | 54.80 | 56.65 | 54.65 | 56.35 | 18.3M |
| 2025-01-17 | 53.60 | 54.70 | 53.15 | 54.20 | 12.3M |
| 2025-01-16 | 51.20 | 53.80 | 50.95 | 53.60 | 30.2M |
| 2025-01-15 | 49.35 | 50.40 | 48.85 | 50.10 | 16.2M |
| 2025-01-14 | 46.20 | 50.65 | 45.75 | 50.60 | 29.6M |
| 2025-01-13 | 47.25 | 47.25 | 45.80 | 46.65 | 10.8M |
| 2025-01-10 | 47.50 | 48.05 | 46.25 | 46.60 | 7.3M |
| 2025-01-09 | 47.70 | 47.80 | 46.40 | 46.80 | 12.1M |
| 2025-01-08 | 49.65 | 49.90 | 47.60 | 48.55 | 30.7M |
| 2025-01-07 | 45.80 | 47.90 | 45.15 | 47.45 | 22.5M |
| 2025-01-06 | 45.60 | 47.05 | 45.15 | 46.20 | 17.2M |
| 2025-01-03 | 45.10 | 46.35 | 44.00 | 44.70 | 17.6M |
| 2025-01-02 | 46.20 | 46.30 | 44.90 | 45.00 | 15.2M |