193.35
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 173.00 | 197.33 | 170.08 | 193.35 | 14.5M |
| 2025-09-25 | 168.12 | 169.19 | 167.79 | 168.32 | 1.9M |
| 2025-09-24 | 174.12 | 174.96 | 166.10 | 167.35 | 3.1M |
| 2025-09-23 | 173.61 | 175.26 | 173.22 | 174.07 | 2.2M |
| 2025-09-22 | 173.69 | 173.79 | 171.72 | 173.42 | 2.8M |
| 2025-09-19 | 172.85 | 174.69 | 171.19 | 173.09 | 8.4M |
| 2025-09-18 | 172.93 | 174.79 | 171.88 | 173.17 | 2.4M |
| 2025-09-17 | 172.22 | 174.24 | 170.51 | 173.59 | 1.9M |
| 2025-09-16 | 171.93 | 175.56 | 171.01 | 172.08 | 3.2M |
| 2025-09-15 | 171.52 | 172.69 | 170.73 | 171.77 | 2.0M |
| 2025-09-12 | 169.59 | 173.14 | 169.00 | 172.38 | 2.0M |
| 2025-09-11 | 171.09 | 171.27 | 168.53 | 169.89 | 2.4M |
| 2025-09-10 | 165.81 | 170.35 | 164.50 | 170.27 | 2.8M |
| 2025-09-09 | 168.32 | 168.32 | 165.96 | 166.04 | 2.1M |
| 2025-09-08 | 169.44 | 170.13 | 167.18 | 168.06 | 1.7M |
| 2025-09-05 | 168.84 | 169.32 | 166.78 | 168.62 | 2.2M |
| 2025-09-04 | 168.17 | 168.29 | 165.53 | 168.03 | 3.4M |
| 2025-09-03 | 170.96 | 171.96 | 167.50 | 167.86 | 2.8M |
| 2025-09-02 | 170.00 | 173.26 | 169.80 | 171.45 | 2.4M |
| 2025-08-29 | 171.23 | 172.54 | 170.67 | 171.95 | 2.1M |
| 2025-08-28 | 172.36 | 173.75 | 169.01 | 170.99 | 2.6M |
| 2025-08-27 | 172.61 | 173.71 | 171.72 | 172.60 | 2.1M |
| 2025-08-26 | 172.03 | 173.25 | 171.19 | 172.23 | 2.6M |
| 2025-08-25 | 171.61 | 173.55 | 170.99 | 172.76 | 1.9M |
| 2025-08-22 | 172.43 | 173.11 | 170.19 | 171.40 | 1.7M |
| 2025-08-21 | 170.71 | 171.75 | 170.02 | 171.55 | 1.7M |
| 2025-08-20 | 170.69 | 172.49 | 170.00 | 171.33 | 2.3M |
| 2025-08-19 | 168.66 | 171.09 | 167.45 | 170.68 | 2.4M |
| 2025-08-18 | 172.33 | 173.41 | 168.08 | 169.16 | 3.6M |
| 2025-08-15 | 179.12 | 179.12 | 172.94 | 174.67 | 3.4M |
| 2025-08-14 | 177.81 | 180.90 | 177.38 | 179.01 | 3.8M |
| 2025-08-13 | 177.79 | 179.84 | 177.00 | 178.40 | 3.6M |
| 2025-08-12 | 176.30 | 178.80 | 174.39 | 177.91 | 3.8M |
| 2025-08-11 | 170.57 | 176.62 | 170.10 | 176.11 | 6.1M |
| 2025-08-08 | 163.49 | 167.76 | 163.25 | 167.64 | 4.6M |
| 2025-08-07 | 164.25 | 164.35 | 161.15 | 162.75 | 2.9M |
| 2025-08-06 | 161.30 | 163.07 | 159.59 | 163.00 | 2.6M |
| 2025-08-05 | 161.70 | 161.89 | 159.10 | 160.99 | 2.9M |
| 2025-08-04 | 157.72 | 160.32 | 156.37 | 159.77 | 2.7M |
| 2025-08-01 | 152.76 | 157.75 | 151.50 | 157.08 | 4.4M |
| 2025-07-31 | 155.28 | 156.19 | 152.20 | 152.49 | 3.6M |
| 2025-07-30 | 151.90 | 159.37 | 150.87 | 156.26 | 6.0M |
| 2025-07-29 | 152.41 | 153.29 | 146.97 | 147.79 | 3.2M |
| 2025-07-28 | 151.00 | 152.88 | 150.97 | 151.99 | 3.0M |
| 2025-07-25 | 152.96 | 153.21 | 151.48 | 151.68 | 1.5M |
| 2025-07-24 | 152.89 | 153.97 | 152.00 | 152.64 | 2.5M |
| 2025-07-23 | 156.62 | 156.90 | 153.29 | 153.73 | 2.6M |
| 2025-07-22 | 154.80 | 158.65 | 154.46 | 157.02 | 3.2M |
| 2025-07-21 | 150.30 | 153.59 | 149.79 | 153.39 | 2.8M |
| 2025-07-18 | 150.29 | 151.92 | 149.36 | 150.11 | 3.9M |
| 2025-07-17 | 149.00 | 150.34 | 148.56 | 149.83 | 1.8M |
| 2025-07-16 | 147.83 | 150.09 | 147.83 | 149.35 | 1.9M |
| 2025-07-15 | 148.60 | 149.26 | 146.97 | 148.74 | 2.1M |
| 2025-07-14 | 149.10 | 150.29 | 148.01 | 148.83 | 2.9M |
| 2025-07-11 | 151.14 | 151.34 | 148.37 | 148.69 | 1.8M |
| 2025-07-10 | 151.88 | 152.91 | 150.92 | 151.30 | 1.6M |
| 2025-07-09 | 153.11 | 153.11 | 151.31 | 152.68 | 1.8M |
| 2025-07-08 | 153.38 | 154.08 | 152.35 | 152.64 | 1.7M |
| 2025-07-07 | 155.72 | 156.16 | 153.33 | 153.53 | 2.5M |
| 2025-07-03 | 157.36 | 157.99 | 153.63 | 155.37 | 1.3M |
| 2025-07-02 | 158.41 | 159.10 | 156.76 | 157.03 | 2.9M |
| 2025-07-01 | 159.53 | 160.99 | 158.56 | 159.06 | 3.3M |
| 2025-06-30 | 157.74 | 159.91 | 156.86 | 159.70 | 2.7M |
| 2025-06-27 | 157.69 | 158.59 | 157.02 | 157.74 | 2.3M |
| 2025-06-26 | 157.74 | 158.14 | 156.94 | 157.73 | 1.5M |
| 2025-06-25 | 158.23 | 159.05 | 157.40 | 157.82 | 2.2M |
| 2025-06-24 | 156.63 | 158.11 | 155.33 | 157.95 | 3.9M |
| 2025-06-23 | 150.94 | 154.47 | 150.13 | 154.41 | 2.8M |
| 2025-06-20 | 151.75 | 152.63 | 149.91 | 150.56 | 6.6M |
| 2025-06-18 | 150.80 | 153.43 | 150.36 | 151.00 | 3.2M |
| 2025-06-17 | 151.04 | 151.07 | 149.52 | 150.33 | 2.3M |
| 2025-06-16 | 148.69 | 151.18 | 147.79 | 151.10 | 2.6M |
| 2025-06-13 | 149.05 | 150.30 | 148.29 | 148.48 | 1.7M |
| 2025-06-12 | 147.63 | 150.08 | 147.33 | 150.05 | 1.9M |
| 2025-06-11 | 147.00 | 147.71 | 145.55 | 147.68 | 1.7M |
| 2025-06-10 | 147.05 | 148.00 | 145.70 | 147.16 | 4.2M |
| 2025-06-09 | 149.01 | 149.44 | 146.03 | 146.92 | 3.0M |
| 2025-06-06 | 148.17 | 150.92 | 148.00 | 149.57 | 2.8M |
| 2025-06-05 | 148.90 | 148.97 | 146.87 | 147.88 | 2.6M |
| 2025-06-04 | 146.06 | 148.95 | 145.73 | 148.46 | 2.9M |
| 2025-06-03 | 145.23 | 146.27 | 144.67 | 146.24 | 2.9M |
| 2025-06-02 | 143.61 | 146.20 | 143.51 | 145.88 | 3.4M |
| 2025-05-30 | 143.19 | 144.07 | 141.61 | 143.78 | 5.6M |
| 2025-05-29 | 146.88 | 147.11 | 141.19 | 142.84 | 3.5M |
| 2025-05-28 | 146.96 | 147.85 | 146.39 | 146.88 | 2.3M |
| 2025-05-27 | 147.54 | 147.94 | 146.24 | 146.91 | 4.5M |
| 2025-05-23 | 146.87 | 147.93 | 146.46 | 146.89 | 2.1M |
| 2025-05-22 | 151.16 | 151.41 | 146.47 | 146.63 | 4.6M |
| 2025-05-21 | 150.72 | 151.52 | 150.31 | 150.50 | 2.9M |
| 2025-05-20 | 150.62 | 151.94 | 149.97 | 151.92 | 2.2M |
| 2025-05-19 | 149.70 | 152.21 | 149.04 | 150.48 | 4.0M |
| 2025-05-16 | 149.79 | 151.73 | 149.20 | 151.54 | 3.9M |
| 2025-05-15 | 147.74 | 150.62 | 147.63 | 149.57 | 3.7M |
| 2025-05-14 | 148.07 | 148.96 | 146.53 | 147.23 | 2.8M |
| 2025-05-13 | 148.23 | 150.37 | 148.23 | 149.06 | 3.6M |
| 2025-05-12 | 153.34 | 153.80 | 148.39 | 149.27 | 3.7M |
| 2025-05-09 | 155.67 | 156.20 | 153.07 | 153.30 | 2.9M |
| 2025-05-08 | 155.87 | 156.70 | 153.20 | 155.66 | 4.0M |
| 2025-05-07 | 158.01 | 160.70 | 153.67 | 155.50 | 5.4M |
| 2025-05-06 | 152.85 | 155.77 | 152.26 | 154.54 | 3.0M |
| 2025-05-05 | 151.33 | 155.34 | 150.72 | 154.74 | 4.3M |
| 2025-05-02 | 149.00 | 154.92 | 147.85 | 151.10 | 5.1M |
| 2025-05-01 | 145.18 | 146.93 | 143.98 | 145.10 | 3.3M |
| 2025-04-30 | 145.49 | 146.05 | 143.45 | 145.09 | 2.8M |
| 2025-04-29 | 146.12 | 147.14 | 145.62 | 145.97 | 2.2M |
| 2025-04-28 | 146.67 | 147.44 | 145.49 | 146.72 | 2.8M |
| 2025-04-25 | 146.57 | 147.25 | 145.42 | 146.60 | 1.8M |
| 2025-04-24 | 144.80 | 146.62 | 143.37 | 146.19 | 2.3M |
| 2025-04-23 | 146.09 | 146.47 | 142.83 | 143.73 | 2.4M |
| 2025-04-22 | 144.10 | 146.76 | 143.38 | 145.87 | 2.4M |
| 2025-04-21 | 145.02 | 145.02 | 141.04 | 141.93 | 2.7M |
| 2025-04-17 | 143.27 | 146.09 | 142.97 | 145.61 | 1.8M |
| 2025-04-16 | 145.49 | 145.78 | 142.69 | 142.97 | 2.2M |
| 2025-04-15 | 145.66 | 146.29 | 144.49 | 145.61 | 2.3M |
| 2025-04-14 | 143.16 | 146.21 | 142.51 | 145.50 | 2.6M |
| 2025-04-11 | 139.39 | 143.44 | 137.94 | 142.93 | 3.1M |
| 2025-04-10 | 136.17 | 141.30 | 135.43 | 139.39 | 3.8M |
| 2025-04-09 | 131.84 | 140.59 | 131.81 | 136.58 | 5.4M |
| 2025-04-08 | 135.26 | 136.83 | 131.16 | 132.53 | 3.4M |
| 2025-04-07 | 132.96 | 136.75 | 131.15 | 134.62 | 5.8M |
| 2025-04-04 | 143.10 | 144.69 | 135.03 | 135.34 | 4.7M |
| 2025-04-03 | 143.73 | 147.10 | 143.34 | 144.85 | 4.3M |
| 2025-04-02 | 145.00 | 145.60 | 143.30 | 144.87 | 2.0M |
| 2025-04-01 | 145.00 | 145.83 | 144.26 | 145.67 | 2.3M |
| 2025-03-31 | 144.12 | 144.68 | 143.03 | 144.52 | 4.2M |
| 2025-03-28 | 145.11 | 145.74 | 144.11 | 144.25 | 2.4M |
| 2025-03-27 | 145.00 | 146.41 | 144.40 | 145.30 | 2.3M |
| 2025-03-26 | 144.88 | 146.36 | 144.58 | 145.19 | 2.2M |
| 2025-03-25 | 145.28 | 146.45 | 143.77 | 144.50 | 2.4M |
| 2025-03-24 | 145.78 | 145.87 | 143.57 | 144.55 | 2.8M |
| 2025-03-21 | 142.27 | 145.22 | 142.00 | 144.30 | 9.3M |
| 2025-03-20 | 141.41 | 143.70 | 141.19 | 143.25 | 2.9M |
| 2025-03-19 | 142.02 | 142.73 | 141.58 | 141.97 | 2.5M |
| 2025-03-18 | 142.12 | 143.43 | 141.54 | 141.87 | 2.7M |
| 2025-03-17 | 138.98 | 143.37 | 138.60 | 142.90 | 4.5M |
| 2025-03-14 | 138.15 | 139.23 | 137.87 | 138.71 | 3.1M |
| 2025-03-13 | 135.79 | 138.26 | 135.23 | 137.72 | 3.2M |
| 2025-03-12 | 137.00 | 138.15 | 135.73 | 136.12 | 3.2M |
| 2025-03-11 | 140.90 | 140.90 | 136.90 | 137.88 | 3.8M |
| 2025-03-10 | 139.75 | 142.97 | 139.22 | 140.43 | 5.4M |
| 2025-03-07 | 136.19 | 140.42 | 136.00 | 140.04 | 3.4M |
| 2025-03-06 | 133.65 | 137.53 | 133.37 | 136.79 | 3.7M |
| 2025-03-05 | 131.60 | 134.51 | 131.31 | 134.05 | 5.2M |
| 2025-03-04 | 129.52 | 133.35 | 129.24 | 131.82 | 4.3M |
| 2025-03-03 | 130.38 | 131.60 | 128.87 | 129.23 | 5.2M |
| 2025-02-28 | 131.69 | 131.71 | 128.02 | 129.12 | 6.2M |
| 2025-02-27 | 130.89 | 132.04 | 130.08 | 130.46 | 4.8M |
| 2025-02-26 | 131.45 | 133.45 | 131.08 | 131.19 | 3.1M |
| 2025-02-25 | 133.42 | 134.12 | 131.35 | 131.73 | 5.3M |
| 2025-02-24 | 131.13 | 134.65 | 130.77 | 134.05 | 8.2M |
| 2025-02-21 | 130.11 | 131.82 | 129.79 | 130.95 | 4.9M |
| 2025-02-20 | 129.58 | 131.13 | 129.29 | 129.99 | 3.8M |
| 2025-02-19 | 129.07 | 130.64 | 128.41 | 129.34 | 3.6M |
| 2025-02-18 | 128.78 | 130.04 | 128.08 | 128.35 | 3.8M |
| 2025-02-14 | 129.74 | 130.76 | 129.04 | 129.40 | 2.3M |
| 2025-02-13 | 130.44 | 131.56 | 128.43 | 129.82 | 3.1M |
| 2025-02-12 | 131.81 | 133.71 | 130.90 | 131.17 | 3.1M |
| 2025-02-11 | 130.77 | 134.54 | 130.77 | 133.35 | 3.2M |
| 2025-02-10 | 129.74 | 132.47 | 129.64 | 132.09 | 4.0M |
| 2025-02-07 | 131.74 | 131.74 | 127.24 | 128.60 | 4.9M |
| 2025-02-06 | 130.54 | 132.27 | 128.74 | 132.00 | 5.5M |
| 2025-02-05 | 127.04 | 130.64 | 125.95 | 130.47 | 8.3M |
| 2025-02-04 | 123.07 | 123.24 | 120.22 | 121.25 | 7.2M |
| 2025-02-03 | 121.76 | 123.48 | 120.58 | 122.91 | 4.7M |
| 2025-01-31 | 121.78 | 124.76 | 120.87 | 122.91 | 6.6M |
| 2025-01-30 | 117.75 | 118.83 | 116.29 | 118.68 | 4.4M |
| 2025-01-29 | 115.98 | 118.00 | 115.30 | 117.10 | 4.3M |
| 2025-01-28 | 117.50 | 117.59 | 115.36 | 116.53 | 4.1M |
| 2025-01-27 | 115.60 | 118.80 | 115.43 | 117.91 | 6.0M |
| 2025-01-24 | 118.58 | 118.58 | 115.21 | 116.56 | 9.2M |
| 2025-01-23 | 117.50 | 122.80 | 115.45 | 118.58 | 17.1M |
| 2025-01-22 | 143.17 | 144.05 | 142.21 | 142.35 | 3.1M |
| 2025-01-21 | 142.38 | 143.49 | 141.03 | 143.28 | 3.2M |
| 2025-01-17 | 143.47 | 143.73 | 141.76 | 142.00 | 4.0M |
| 2025-01-16 | 142.00 | 142.59 | 140.50 | 141.40 | 2.1M |
| 2025-01-15 | 143.45 | 143.95 | 141.08 | 142.13 | 2.6M |
| 2025-01-14 | 142.00 | 142.74 | 140.62 | 141.75 | 2.4M |
| 2025-01-13 | 140.15 | 142.58 | 140.10 | 141.96 | 2.1M |
| 2025-01-10 | 142.76 | 142.82 | 140.46 | 140.85 | 2.3M |
| 2025-01-08 | 144.61 | 144.87 | 142.46 | 144.20 | 2.3M |
| 2025-01-07 | 144.66 | 147.30 | 144.44 | 144.67 | 1.9M |
| 2025-01-06 | 145.56 | 146.25 | 144.60 | 145.25 | 1.7M |
| 2025-01-03 | 146.67 | 147.76 | 145.58 | 146.29 | 1.1M |
| 2025-01-02 | 147.57 | 147.75 | 145.31 | 145.90 | 1.1M |