172.90
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 | 166.30 | 173.90 | 166.30 | 172.90 | 0.6M |
| 2025-09-25 | 172.50 | 172.70 | 169.60 | 169.60 | 0.7M |
| 2025-09-24 | 171.10 | 172.90 | 169.80 | 172.60 | 0.9M |
| 2025-09-23 | 169.30 | 172.40 | 169.30 | 170.90 | 0.6M |
| 2025-09-22 | 169.10 | 170.00 | 167.40 | 169.20 | 0.8M |
| 2025-09-19 | 170.50 | 170.50 | 165.90 | 169.10 | 2.4M |
| 2025-09-18 | 169.20 | 169.60 | 165.90 | 169.00 | 0.8M |
| 2025-09-17 | 161.00 | 166.90 | 161.00 | 164.80 | 0.7M |
| 2025-09-16 | 164.50 | 169.10 | 163.70 | 164.10 | 1.2M |
| 2025-09-15 | 163.00 | 167.90 | 163.00 | 167.40 | 0.7M |
| 2025-09-12 | 164.70 | 168.00 | 164.70 | 165.10 | 0.7M |
| 2025-09-11 | 159.80 | 167.10 | 159.80 | 165.80 | 0.6M |
| 2025-09-10 | 161.40 | 167.20 | 161.40 | 163.00 | 0.6M |
| 2025-09-09 | 165.00 | 166.50 | 161.20 | 164.80 | 0.8M |
| 2025-09-08 | 159.70 | 166.70 | 159.70 | 161.10 | 1.1M |
| 2025-09-05 | 155.80 | 168.00 | 145.90 | 163.60 | 3.2M |
| 2025-09-04 | 174.10 | 176.30 | 170.70 | 171.10 | 0.7M |
| 2025-09-03 | 170.00 | 175.50 | 170.00 | 173.30 | 0.7M |
| 2025-09-02 | 179.00 | 179.40 | 173.40 | 173.90 | 1.8M |
| 2025-09-01 | 178.50 | 181.00 | 176.10 | 179.00 | 0.5M |
| 2025-08-29 | 179.40 | 179.60 | 177.80 | 178.40 | 0.6M |
| 2025-08-28 | 178.20 | 180.80 | 178.20 | 179.60 | 0.4M |
| 2025-08-27 | 177.10 | 179.30 | 176.50 | 178.80 | 0.4M |
| 2025-08-26 | 177.90 | 177.90 | 175.30 | 176.50 | 0.6M |
| 2025-08-22 | 173.80 | 178.30 | 173.80 | 178.30 | 0.7M |
| 2025-08-21 | 174.00 | 176.10 | 174.00 | 175.10 | 0.4M |
| 2025-08-20 | 179.10 | 179.10 | 173.50 | 175.70 | 0.5M |
| 2025-08-19 | 174.00 | 177.10 | 174.00 | 174.90 | 0.6M |
| 2025-08-18 | 176.00 | 176.00 | 173.10 | 174.00 | 0.6M |
| 2025-08-15 | 173.80 | 176.60 | 172.60 | 173.70 | 0.5M |
| 2025-08-14 | 174.00 | 175.80 | 173.00 | 173.80 | 0.6M |
| 2025-08-13 | 175.00 | 177.20 | 173.00 | 175.10 | 0.4M |
| 2025-08-12 | 178.10 | 178.10 | 173.40 | 175.60 | 0.5M |
| 2025-08-11 | 179.40 | 179.40 | 174.10 | 175.50 | 0.3M |
| 2025-08-08 | 173.00 | 175.50 | 172.20 | 175.50 | 0.3M |
| 2025-08-07 | 175.00 | 177.00 | 173.10 | 173.10 | 0.6M |
| 2025-08-06 | 178.00 | 179.20 | 175.70 | 176.30 | 0.7M |
| 2025-08-05 | 175.00 | 175.60 | 173.80 | 174.30 | 0.5M |
| 2025-08-04 | 171.40 | 174.60 | 171.40 | 174.00 | 0.4M |
| 2025-08-01 | 174.30 | 175.10 | 170.50 | 171.20 | 0.6M |
| 2025-07-31 | 172.00 | 174.90 | 171.70 | 174.80 | 0.6M |
| 2025-07-30 | 170.00 | 173.40 | 170.00 | 172.10 | 0.3M |
| 2025-07-29 | 180.10 | 180.10 | 171.40 | 172.00 | 0.9M |
| 2025-07-28 | 183.00 | 183.00 | 174.90 | 176.00 | 0.5M |
| 2025-07-25 | 182.00 | 182.70 | 178.10 | 178.80 | 0.6M |
| 2025-07-24 | 179.80 | 183.50 | 177.30 | 182.70 | 0.7M |
| 2025-07-23 | 177.80 | 178.90 | 176.80 | 177.50 | 0.9M |
| 2025-07-22 | 177.00 | 177.90 | 174.60 | 177.30 | 0.7M |
| 2025-07-21 | 171.90 | 176.90 | 171.90 | 176.90 | 0.7M |
| 2025-07-18 | 172.00 | 173.00 | 171.40 | 171.80 | 0.8M |
| 2025-07-17 | 169.80 | 171.60 | 168.70 | 171.60 | 0.7M |
| 2025-07-16 | 171.70 | 172.80 | 168.60 | 168.60 | 0.4M |
| 2025-07-15 | 174.00 | 174.30 | 170.00 | 171.70 | 1.6M |
| 2025-07-14 | 171.70 | 175.20 | 167.40 | 170.20 | 1.4M |
| 2025-07-11 | 166.50 | 169.00 | 166.50 | 167.80 | 0.5M |
| 2025-07-10 | 167.00 | 169.20 | 166.30 | 167.50 | 2.7M |
| 2025-07-09 | 165.80 | 166.90 | 163.10 | 166.50 | 1.0M |
| 2025-07-08 | 161.00 | 165.40 | 158.70 | 162.40 | 1.4M |
| 2025-07-07 | 161.00 | 161.00 | 156.60 | 158.70 | 0.7M |
| 2025-07-04 | 160.00 | 160.70 | 156.10 | 157.20 | 0.5M |
| 2025-07-03 | 152.70 | 162.00 | 152.70 | 160.00 | 1.6M |
| 2025-07-02 | 155.00 | 157.00 | 154.00 | 157.00 | 1.0M |
| 2025-07-01 | 159.90 | 159.90 | 154.80 | 156.20 | 0.8M |
| 2025-06-30 | 159.00 | 159.20 | 155.40 | 156.50 | 0.8M |
| 2025-06-27 | 152.20 | 159.70 | 152.20 | 159.00 | 1.1M |
| 2025-06-26 | 150.10 | 156.10 | 150.10 | 155.90 | 1.6M |
| 2025-06-25 | 153.50 | 153.70 | 151.20 | 152.30 | 0.5M |
| 2025-06-24 | 152.50 | 154.20 | 152.10 | 153.10 | 1.6M |
| 2025-06-23 | 151.80 | 152.70 | 150.80 | 151.60 | 0.7M |
| 2025-06-20 | 151.40 | 154.40 | 151.40 | 152.00 | 1.9M |
| 2025-06-19 | 153.20 | 154.70 | 152.20 | 152.60 | 0.8M |
| 2025-06-18 | 155.80 | 156.50 | 153.80 | 155.30 | 0.8M |
| 2025-06-17 | 157.80 | 158.40 | 155.40 | 155.80 | 1.8M |
| 2025-06-16 | 158.60 | 159.60 | 156.50 | 157.80 | 1.2M |
| 2025-06-13 | 163.00 | 163.00 | 156.50 | 157.60 | 1.5M |
| 2025-06-12 | 165.50 | 165.50 | 160.30 | 162.00 | 1.7M |
| 2025-06-11 | 162.70 | 163.80 | 161.40 | 163.50 | 1.8M |
| 2025-06-10 | 160.00 | 162.50 | 159.20 | 162.40 | 1.8M |
| 2025-06-09 | 159.60 | 160.40 | 157.80 | 160.20 | 0.7M |
| 2025-06-06 | 153.10 | 159.00 | 153.10 | 159.00 | 0.7M |
| 2025-06-05 | 156.20 | 157.40 | 152.70 | 156.70 | 0.6M |
| 2025-06-04 | 154.40 | 155.20 | 152.20 | 152.90 | 1.5M |
| 2025-06-03 | 156.00 | 157.30 | 152.80 | 153.10 | 0.8M |
| 2025-06-02 | 151.80 | 157.20 | 151.80 | 155.80 | 0.7M |
| 2025-05-30 | 153.00 | 156.70 | 152.80 | 154.60 | 2.0M |
| 2025-05-29 | 152.00 | 153.30 | 150.20 | 153.00 | 0.5M |
| 2025-05-28 | 151.00 | 151.70 | 149.60 | 149.80 | 0.9M |
| 2025-05-27 | 149.50 | 152.00 | 148.40 | 150.50 | 1.1M |
| 2025-05-23 | 147.30 | 147.80 | 142.90 | 146.80 | 1.8M |
| 2025-05-22 | 145.10 | 147.20 | 145.10 | 147.20 | 0.4M |
| 2025-05-21 | 152.00 | 152.00 | 148.20 | 148.20 | 0.6M |
| 2025-05-20 | 150.00 | 150.70 | 146.40 | 150.70 | 0.9M |
| 2025-05-19 | 148.20 | 149.70 | 143.40 | 147.50 | 0.5M |
| 2025-05-16 | 149.80 | 149.80 | 147.10 | 149.10 | 0.5M |
| 2025-05-15 | 143.30 | 148.00 | 143.30 | 147.30 | 0.7M |
| 2025-05-14 | 148.60 | 149.40 | 143.30 | 145.40 | 1.2M |
| 2025-05-13 | 145.90 | 148.50 | 145.40 | 146.60 | 0.7M |
| 2025-05-12 | 149.40 | 151.90 | 145.40 | 145.50 | 1.0M |
| 2025-05-09 | 150.60 | 152.00 | 149.90 | 150.50 | 0.4M |
| 2025-05-08 | 147.00 | 152.30 | 147.00 | 150.80 | 0.8M |
| 2025-05-07 | 150.50 | 152.10 | 148.60 | 149.60 | 0.9M |
| 2025-05-06 | 148.30 | 151.00 | 144.90 | 151.00 | 0.8M |
| 2025-05-02 | 145.00 | 147.30 | 144.00 | 144.00 | 0.8M |
| 2025-05-01 | 145.80 | 147.20 | 143.50 | 146.40 | 0.4M |
| 2025-04-30 | 146.20 | 146.20 | 142.80 | 144.70 | 1.4M |
| 2025-04-29 | 140.80 | 143.90 | 140.80 | 143.00 | 0.9M |
| 2025-04-28 | 141.50 | 143.10 | 140.90 | 141.30 | 0.9M |
| 2025-04-25 | 138.40 | 140.70 | 136.90 | 140.30 | 0.9M |
| 2025-04-24 | 134.80 | 136.70 | 134.10 | 136.70 | 0.5M |
| 2025-04-23 | 135.00 | 137.30 | 134.60 | 135.00 | 1.1M |
| 2025-04-22 | 129.60 | 132.90 | 127.70 | 132.30 | 0.7M |
| 2025-04-17 | 127.50 | 129.70 | 126.60 | 128.90 | 0.6M |
| 2025-04-16 | 128.00 | 129.10 | 126.50 | 127.60 | 0.7M |
| 2025-04-15 | 124.40 | 129.00 | 122.80 | 128.90 | 1.7M |
| 2025-04-14 | 132.50 | 134.20 | 123.30 | 125.10 | 3.2M |
| 2025-04-11 | 130.70 | 135.10 | 130.70 | 133.70 | 0.9M |
| 2025-04-10 | 142.00 | 143.40 | 132.70 | 133.50 | 1.0M |
| 2025-04-09 | 129.90 | 131.10 | 127.30 | 130.60 | 0.6M |
| 2025-04-08 | 130.90 | 134.00 | 129.40 | 132.70 | 1.3M |
| 2025-04-07 | 130.00 | 133.10 | 124.10 | 128.40 | 2.3M |
| 2025-04-04 | 141.80 | 143.20 | 132.10 | 132.40 | 2.6M |
| 2025-04-03 | 143.20 | 147.60 | 141.10 | 142.30 | 3.8M |
| 2025-04-02 | 148.70 | 149.20 | 144.60 | 145.50 | 0.8M |
| 2025-04-01 | 149.50 | 154.10 | 149.50 | 149.50 | 0.9M |
| 2025-03-31 | 154.00 | 154.30 | 148.20 | 149.10 | 1.0M |
| 2025-03-28 | 157.90 | 157.90 | 154.30 | 156.00 | 0.5M |
| 2025-03-27 | 158.30 | 158.30 | 154.00 | 156.40 | 0.5M |
| 2025-03-26 | 161.30 | 161.30 | 157.40 | 158.40 | 0.4M |
| 2025-03-25 | 157.70 | 160.70 | 157.70 | 158.30 | 0.3M |
| 2025-03-24 | 160.00 | 161.90 | 157.90 | 158.20 | 0.4M |
| 2025-03-21 | 161.40 | 162.40 | 160.40 | 160.40 | 1.1M |
| 2025-03-20 | 162.70 | 162.80 | 158.70 | 161.80 | 0.8M |
| 2025-03-19 | 162.10 | 162.10 | 157.60 | 160.70 | 0.4M |
| 2025-03-18 | 160.60 | 163.70 | 157.50 | 158.60 | 0.4M |
| 2025-03-17 | 161.80 | 165.00 | 160.60 | 160.60 | 0.5M |
| 2025-03-14 | 153.90 | 163.70 | 151.40 | 162.40 | 1.8M |
| 2025-03-13 | 155.00 | 155.00 | 149.30 | 149.30 | 0.6M |
| 2025-03-12 | 150.00 | 155.50 | 150.00 | 151.70 | 2.8M |
| 2025-03-11 | 153.90 | 154.80 | 151.90 | 152.30 | 1.7M |
| 2025-03-10 | 154.80 | 154.80 | 150.70 | 152.90 | 0.8M |
| 2025-03-07 | 152.50 | 152.50 | 147.70 | 151.50 | 1.6M |
| 2025-03-06 | 145.80 | 150.00 | 145.80 | 149.70 | 1.5M |
| 2025-03-05 | 143.50 | 147.90 | 143.50 | 145.30 | 1.8M |
| 2025-03-04 | 149.90 | 153.60 | 143.00 | 143.00 | 1.5M |
| 2025-03-03 | 148.60 | 150.50 | 147.50 | 148.90 | 1.2M |
| 2025-02-28 | 145.90 | 149.50 | 145.20 | 148.50 | 2.0M |
| 2025-02-27 | 150.80 | 151.50 | 146.90 | 147.40 | 0.8M |
| 2025-02-26 | 151.80 | 155.50 | 151.80 | 155.00 | 1.3M |
| 2025-02-25 | 150.70 | 152.30 | 149.40 | 150.60 | 1.1M |
| 2025-02-24 | 153.20 | 154.00 | 149.10 | 150.70 | 0.9M |
| 2025-02-21 | 153.00 | 155.10 | 152.40 | 153.20 | 0.6M |
| 2025-02-20 | 156.50 | 157.80 | 153.30 | 153.30 | 0.8M |
| 2025-02-19 | 160.50 | 160.80 | 156.20 | 156.60 | 0.6M |
| 2025-02-18 | 161.50 | 162.50 | 159.40 | 160.50 | 0.8M |
| 2025-02-17 | 163.30 | 164.70 | 161.50 | 162.30 | 0.4M |
| 2025-02-14 | 166.60 | 166.60 | 163.10 | 163.90 | 0.8M |
| 2025-02-13 | 164.60 | 165.20 | 161.00 | 163.60 | 0.7M |
| 2025-02-12 | 163.10 | 166.20 | 160.50 | 161.40 | 0.9M |
| 2025-02-11 | 166.90 | 166.90 | 161.90 | 162.80 | 1.0M |
| 2025-02-10 | 171.50 | 171.50 | 165.90 | 166.90 | 0.7M |
| 2025-02-07 | 173.00 | 175.50 | 164.20 | 168.20 | 1.2M |
| 2025-02-06 | 169.00 | 175.00 | 169.00 | 171.60 | 0.7M |
| 2025-02-05 | 169.10 | 173.00 | 169.10 | 171.50 | 0.8M |
| 2025-02-04 | 166.00 | 172.00 | 166.00 | 170.70 | 0.6M |
| 2025-02-03 | 170.00 | 170.30 | 165.10 | 169.20 | 0.5M |
| 2025-01-31 | 163.80 | 170.40 | 163.80 | 170.00 | 1.6M |
| 2025-01-30 | 167.60 | 168.30 | 164.60 | 167.50 | 0.6M |
| 2025-01-29 | 171.00 | 171.00 | 163.60 | 164.80 | 0.6M |
| 2025-01-28 | 159.00 | 169.60 | 159.00 | 169.60 | 1.5M |
| 2025-01-27 | 161.60 | 164.60 | 161.40 | 162.60 | 1.6M |
| 2025-01-24 | 157.20 | 163.30 | 157.20 | 162.20 | 0.7M |
| 2025-01-23 | 161.00 | 161.30 | 157.40 | 160.90 | 1.2M |
| 2025-01-22 | 156.80 | 161.30 | 155.60 | 160.40 | 0.8M |
| 2025-01-21 | 157.70 | 161.10 | 156.90 | 161.10 | 0.7M |
| 2025-01-20 | 152.20 | 159.20 | 152.20 | 157.50 | 4.6M |
| 2025-01-17 | 155.20 | 155.80 | 152.10 | 153.80 | 1.0M |
| 2025-01-16 | 155.10 | 156.30 | 150.50 | 154.20 | 1.0M |
| 2025-01-15 | 149.00 | 157.30 | 149.00 | 156.50 | 0.7M |
| 2025-01-14 | 148.30 | 149.80 | 146.90 | 146.90 | 1.5M |
| 2025-01-13 | 147.60 | 149.40 | 146.50 | 147.90 | 1.1M |
| 2025-01-10 | 146.60 | 149.30 | 146.30 | 147.60 | 0.8M |
| 2025-01-09 | 142.60 | 149.90 | 140.70 | 147.40 | 3.3M |
| 2025-01-08 | 152.10 | 152.70 | 143.90 | 143.90 | 3.2M |
| 2025-01-07 | 160.20 | 160.70 | 155.80 | 155.80 | 0.5M |
| 2025-01-06 | 165.10 | 165.10 | 161.40 | 161.70 | 0.6M |
| 2025-01-03 | 165.50 | 167.30 | 163.50 | 163.70 | 0.4M |
| 2025-01-02 | 161.70 | 163.80 | 160.50 | 163.80 | 1.0M |