138.60
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 | 136.40 | 138.80 | 136.40 | 138.60 | 1.9M |
| 2025-09-25 | 138.20 | 138.20 | 135.80 | 136.40 | 1.3M |
| 2025-09-24 | 140.80 | 140.80 | 137.80 | 138.80 | 1.3M |
| 2025-09-23 | 138.80 | 139.80 | 137.80 | 137.80 | 0.8M |
| 2025-09-22 | 139.00 | 139.00 | 136.60 | 138.60 | 2.4M |
| 2025-09-19 | 139.20 | 142.40 | 138.00 | 138.40 | 5.3M |
| 2025-09-18 | 144.40 | 145.20 | 139.00 | 140.60 | 2.9M |
| 2025-09-17 | 141.60 | 144.20 | 141.60 | 144.00 | 2.9M |
| 2025-09-16 | 144.80 | 145.00 | 141.80 | 142.20 | 2.3M |
| 2025-09-15 | 146.00 | 146.60 | 143.20 | 144.00 | 3.3M |
| 2025-09-12 | 145.00 | 146.20 | 144.80 | 145.20 | 2.5M |
| 2025-09-11 | 142.80 | 145.00 | 142.40 | 145.00 | 2.5M |
| 2025-09-10 | 140.40 | 143.00 | 140.20 | 142.60 | 17.4M |
| 2025-09-09 | 142.40 | 142.40 | 140.00 | 140.00 | 2.4M |
| 2025-09-08 | 140.00 | 142.40 | 139.60 | 142.20 | 1.4M |
| 2025-09-05 | 141.00 | 141.00 | 139.20 | 139.40 | 1.7M |
| 2025-09-04 | 137.60 | 141.00 | 137.40 | 140.40 | 2.7M |
| 2025-09-03 | 136.80 | 138.00 | 135.60 | 137.80 | 5.8M |
| 2025-09-02 | 140.20 | 140.20 | 135.80 | 136.40 | 3.6M |
| 2025-09-01 | 141.40 | 141.40 | 139.00 | 139.80 | 1.1M |
| 2025-08-29 | 142.00 | 142.00 | 139.60 | 140.00 | 2.4M |
| 2025-08-28 | 142.60 | 142.60 | 140.60 | 141.20 | 2.3M |
| 2025-08-27 | 143.80 | 143.80 | 140.80 | 142.00 | 1.2M |
| 2025-08-26 | 144.80 | 144.80 | 141.40 | 143.20 | 4.2M |
| 2025-08-22 | 144.80 | 145.80 | 144.20 | 145.60 | 1.0M |
| 2025-08-21 | 145.80 | 145.80 | 144.00 | 144.80 | 1.7M |
| 2025-08-20 | 144.40 | 146.00 | 142.80 | 146.00 | 1.4M |
| 2025-08-19 | 145.00 | 146.40 | 143.80 | 145.00 | 1.6M |
| 2025-08-18 | 146.80 | 146.80 | 144.80 | 145.40 | 4.4M |
| 2025-08-15 | 147.80 | 147.80 | 145.60 | 146.60 | 1.2M |
| 2025-08-14 | 147.20 | 148.00 | 141.80 | 148.00 | 2.0M |
| 2025-08-13 | 146.00 | 148.40 | 146.00 | 147.00 | 2.5M |
| 2025-08-12 | 147.60 | 149.40 | 145.60 | 146.20 | 4.8M |
| 2025-08-11 | 147.40 | 148.40 | 146.80 | 148.40 | 1.7M |
| 2025-08-08 | 146.60 | 147.20 | 144.80 | 147.20 | 1.9M |
| 2025-08-07 | 143.00 | 146.00 | 143.00 | 145.40 | 6.0M |
| 2025-08-06 | 148.80 | 149.60 | 143.00 | 143.00 | 2.1M |
| 2025-08-05 | 142.00 | 151.20 | 142.00 | 149.00 | 9.5M |
| 2025-08-04 | 139.80 | 143.20 | 139.00 | 142.40 | 3.6M |
| 2025-08-01 | 140.20 | 142.60 | 139.20 | 139.20 | 8.1M |
| 2025-07-31 | 138.00 | 142.20 | 137.20 | 140.80 | 6.9M |
| 2025-07-30 | 137.80 | 137.80 | 135.60 | 137.00 | 2.7M |
| 2025-07-29 | 137.60 | 138.00 | 135.80 | 136.40 | 2.7M |
| 2025-07-28 | 141.80 | 141.80 | 136.80 | 137.40 | 2.5M |
| 2025-07-25 | 142.00 | 142.40 | 139.20 | 141.40 | 9.3M |
| 2025-07-24 | 140.20 | 143.00 | 140.20 | 142.80 | 1.6M |
| 2025-07-23 | 141.80 | 143.60 | 140.20 | 140.60 | 6.1M |
| 2025-07-22 | 140.00 | 147.60 | 138.40 | 142.00 | 7.9M |
| 2025-07-21 | 136.00 | 137.40 | 136.00 | 137.40 | 6.2M |
| 2025-07-18 | 136.20 | 137.60 | 136.20 | 136.80 | 2.8M |
| 2025-07-17 | 136.40 | 137.80 | 135.80 | 137.20 | 2.2M |
| 2025-07-16 | 137.60 | 138.00 | 136.60 | 136.80 | 2.1M |
| 2025-07-15 | 139.20 | 139.60 | 137.60 | 138.20 | 2.1M |
| 2025-07-14 | 136.00 | 139.20 | 136.00 | 139.00 | 3.5M |
| 2025-07-11 | 137.80 | 137.80 | 137.00 | 137.40 | 1.2M |
| 2025-07-10 | 138.20 | 138.80 | 137.00 | 137.80 | 1.7M |
| 2025-07-09 | 139.60 | 140.00 | 137.60 | 138.20 | 2.6M |
| 2025-07-08 | 139.40 | 140.40 | 139.20 | 139.80 | 2.2M |
| 2025-07-07 | 141.60 | 142.40 | 140.20 | 140.60 | 1.7M |
| 2025-07-04 | 140.80 | 141.00 | 139.80 | 140.40 | 0.7M |
| 2025-07-03 | 138.40 | 141.00 | 138.40 | 141.00 | 2.0M |
| 2025-07-02 | 141.40 | 141.40 | 137.20 | 138.80 | 3.7M |
| 2025-07-01 | 140.00 | 141.60 | 139.00 | 141.00 | 2.3M |
| 2025-06-30 | 143.60 | 143.60 | 140.80 | 141.40 | 1.8M |
| 2025-06-27 | 139.00 | 143.80 | 139.00 | 143.60 | 1.8M |
| 2025-06-26 | 138.80 | 141.00 | 138.80 | 140.60 | 4.7M |
| 2025-06-25 | 140.60 | 141.40 | 139.80 | 139.80 | 2.9M |
| 2025-06-24 | 143.00 | 143.60 | 140.40 | 140.40 | 2.5M |
| 2025-06-23 | 140.00 | 143.60 | 139.80 | 143.00 | 3.9M |
| 2025-06-20 | 140.00 | 141.00 | 139.40 | 140.80 | 14.4M |
| 2025-06-19 | 140.00 | 140.60 | 137.60 | 140.00 | 6.6M |
| 2025-06-18 | 144.00 | 144.60 | 142.60 | 143.20 | 6.1M |
| 2025-06-17 | 143.60 | 143.60 | 141.80 | 143.20 | 2.4M |
| 2025-06-16 | 144.60 | 145.20 | 143.00 | 143.00 | 4.0M |
| 2025-06-13 | 142.20 | 146.20 | 142.20 | 144.00 | 9.8M |
| 2025-06-12 | 143.60 | 146.80 | 143.60 | 146.60 | 8.0M |
| 2025-06-11 | 144.20 | 146.80 | 143.20 | 143.80 | 4.3M |
| 2025-06-10 | 143.40 | 146.20 | 142.20 | 143.20 | 7.7M |
| 2025-06-09 | 137.00 | 143.60 | 136.80 | 143.60 | 6.2M |
| 2025-06-06 | 138.40 | 138.60 | 135.00 | 136.20 | 14.5M |
| 2025-06-05 | 157.60 | 160.00 | 138.00 | 138.60 | 14.9M |
| 2025-06-04 | 157.60 | 159.60 | 157.60 | 159.60 | 4.3M |
| 2025-06-03 | 159.00 | 159.60 | 157.20 | 157.40 | 3.6M |
| 2025-06-02 | 156.80 | 159.00 | 156.80 | 159.00 | 2.6M |
| 2025-05-30 | 159.00 | 159.00 | 156.60 | 156.60 | 3.1M |
| 2025-05-29 | 158.40 | 158.60 | 156.20 | 157.40 | 6.1M |
| 2025-05-28 | 156.00 | 158.60 | 156.00 | 158.20 | 12.8M |
| 2025-05-27 | 156.40 | 158.80 | 156.40 | 157.00 | 2.9M |
| 2025-05-23 | 156.40 | 156.40 | 153.20 | 156.00 | 2.6M |
| 2025-05-22 | 154.00 | 155.00 | 153.40 | 155.00 | 1.7M |
| 2025-05-21 | 155.00 | 155.20 | 153.80 | 154.60 | 3.5M |
| 2025-05-20 | 152.40 | 156.20 | 152.40 | 155.60 | 2.4M |
| 2025-05-19 | 152.40 | 154.00 | 151.40 | 153.00 | 10.9M |
| 2025-05-16 | 151.80 | 153.40 | 151.00 | 152.80 | 3.1M |
| 2025-05-15 | 147.20 | 152.00 | 147.20 | 151.40 | 1.5M |
| 2025-05-14 | 150.40 | 152.00 | 149.40 | 150.40 | 12.3M |
| 2025-05-13 | 150.00 | 151.40 | 146.60 | 151.40 | 2.3M |
| 2025-05-12 | 151.00 | 151.00 | 146.60 | 147.80 | 2.4M |
| 2025-05-09 | 152.40 | 152.60 | 149.80 | 150.00 | 3.2M |
| 2025-05-08 | 150.80 | 152.40 | 150.80 | 151.20 | 2.1M |
| 2025-05-07 | 149.60 | 151.80 | 149.60 | 150.80 | 3.3M |
| 2025-05-06 | 150.00 | 152.40 | 150.00 | 150.00 | 11.0M |
| 2025-05-02 | 146.80 | 149.40 | 146.80 | 148.60 | 3.2M |
| 2025-05-01 | 145.00 | 147.20 | 144.20 | 147.20 | 2.5M |
| 2025-04-30 | 143.00 | 144.20 | 142.20 | 144.20 | 9.1M |
| 2025-04-29 | 139.00 | 142.20 | 139.00 | 142.20 | 2.9M |
| 2025-04-28 | 138.80 | 140.20 | 138.40 | 139.60 | 4.2M |
| 2025-04-25 | 139.20 | 139.60 | 137.20 | 139.00 | 2.6M |
| 2025-04-24 | 136.60 | 138.40 | 136.00 | 137.60 | 3.2M |
| 2025-04-23 | 136.20 | 136.60 | 134.40 | 136.40 | 3.3M |
| 2025-04-22 | 135.00 | 137.40 | 132.80 | 135.00 | 7.8M |
| 2025-04-17 | 130.60 | 134.60 | 130.60 | 133.40 | 4.0M |
| 2025-04-16 | 122.60 | 131.00 | 122.60 | 131.00 | 7.1M |
| 2025-04-15 | 120.00 | 122.80 | 120.00 | 122.00 | 3.2M |
| 2025-04-14 | 115.00 | 121.00 | 115.00 | 120.80 | 3.7M |
| 2025-04-11 | 117.60 | 119.40 | 117.20 | 118.40 | 3.2M |
| 2025-04-10 | 114.60 | 119.20 | 114.60 | 117.00 | 3.9M |
| 2025-04-09 | 113.80 | 115.80 | 113.00 | 113.60 | 3.0M |
| 2025-04-08 | 116.60 | 116.60 | 112.80 | 116.00 | 2.8M |
| 2025-04-07 | 118.60 | 118.60 | 110.00 | 112.00 | 3.5M |
| 2025-04-04 | 112.40 | 117.40 | 112.40 | 115.20 | 4.7M |
| 2025-04-03 | 114.00 | 118.80 | 114.00 | 117.60 | 3.1M |
| 2025-04-02 | 111.40 | 117.80 | 111.40 | 117.80 | 1.1M |
| 2025-04-01 | 116.20 | 118.00 | 115.00 | 116.00 | 1.1M |
| 2025-03-31 | 111.40 | 115.00 | 111.40 | 114.80 | 2.8M |
| 2025-03-28 | 118.60 | 118.60 | 115.40 | 116.20 | 3.0M |
| 2025-03-27 | 111.60 | 118.40 | 111.60 | 117.20 | 2.4M |
| 2025-03-26 | 115.20 | 118.00 | 114.40 | 117.20 | 1.9M |
| 2025-03-25 | 113.20 | 115.00 | 113.20 | 114.40 | 11.2M |
| 2025-03-24 | 113.00 | 114.00 | 113.00 | 113.60 | 2.6M |
| 2025-03-21 | 113.80 | 114.00 | 112.80 | 113.40 | 5.2M |
| 2025-03-20 | 112.00 | 114.80 | 112.00 | 114.40 | 5.1M |
| 2025-03-19 | 112.60 | 114.20 | 112.60 | 113.80 | 2.4M |
| 2025-03-18 | 116.20 | 116.20 | 111.40 | 112.60 | 3.5M |
| 2025-03-17 | 112.00 | 116.20 | 112.00 | 114.00 | 2.9M |
| 2025-03-14 | 117.20 | 117.20 | 111.80 | 113.60 | 3.6M |
| 2025-03-13 | 113.00 | 113.20 | 111.60 | 112.20 | 2.9M |
| 2025-03-12 | 115.00 | 115.00 | 113.00 | 113.40 | 2.0M |
| 2025-03-11 | 113.00 | 114.40 | 112.40 | 113.00 | 1.8M |
| 2025-03-10 | 119.60 | 119.60 | 113.40 | 113.40 | 2.2M |
| 2025-03-07 | 114.20 | 117.00 | 114.00 | 115.20 | 1.7M |
| 2025-03-06 | 114.20 | 117.80 | 114.20 | 117.00 | 1.5M |
| 2025-03-05 | 114.20 | 118.40 | 114.20 | 117.20 | 2.2M |
| 2025-03-04 | 117.80 | 117.80 | 114.80 | 115.40 | 2.8M |
| 2025-03-03 | 121.40 | 121.40 | 116.40 | 117.60 | 1.5M |
| 2025-02-28 | 117.20 | 117.20 | 115.40 | 116.40 | 4.7M |
| 2025-02-27 | 116.40 | 117.40 | 115.60 | 116.20 | 2.2M |
| 2025-02-26 | 118.20 | 118.60 | 116.40 | 117.20 | 1.6M |
| 2025-02-25 | 122.80 | 122.80 | 116.60 | 118.00 | 2.3M |
| 2025-02-24 | 117.20 | 119.00 | 116.80 | 117.20 | 1.8M |
| 2025-02-21 | 118.60 | 119.80 | 118.20 | 118.20 | 4.4M |
| 2025-02-20 | 119.60 | 120.20 | 118.60 | 118.60 | 1.0M |
| 2025-02-19 | 118.60 | 120.00 | 118.60 | 119.60 | 2.4M |
| 2025-02-18 | 119.00 | 120.60 | 118.80 | 119.20 | 1.4M |
| 2025-02-17 | 115.20 | 120.80 | 115.20 | 120.00 | 1.5M |
| 2025-02-14 | 121.00 | 121.20 | 119.00 | 120.60 | 1.5M |
| 2025-02-13 | 121.00 | 121.00 | 117.80 | 119.40 | 1.9M |
| 2025-02-12 | 112.00 | 118.80 | 112.00 | 118.80 | 2.2M |
| 2025-02-11 | 119.00 | 119.00 | 117.00 | 117.40 | 1.0M |
| 2025-02-10 | 117.20 | 117.60 | 116.40 | 117.00 | 2.5M |
| 2025-02-07 | 116.80 | 117.20 | 116.00 | 116.40 | 1.5M |
| 2025-02-06 | 112.00 | 118.00 | 112.00 | 116.80 | 1.4M |
| 2025-02-05 | 112.00 | 116.40 | 112.00 | 116.40 | 2.4M |
| 2025-02-04 | 114.40 | 116.40 | 113.60 | 116.40 | 2.5M |
| 2025-02-03 | 117.00 | 117.00 | 114.00 | 115.20 | 4.2M |
| 2025-01-31 | 116.80 | 117.20 | 116.00 | 117.00 | 2.0M |
| 2025-01-30 | 116.60 | 118.00 | 116.00 | 116.80 | 1.6M |
| 2025-01-29 | 118.20 | 118.60 | 116.20 | 116.40 | 1.3M |
| 2025-01-28 | 112.20 | 116.40 | 112.20 | 116.00 | 4.7M |
| 2025-01-27 | 118.00 | 118.40 | 114.80 | 114.80 | 2.3M |
| 2025-01-24 | 116.00 | 118.60 | 115.80 | 118.40 | 4.8M |
| 2025-01-23 | 113.20 | 116.60 | 113.20 | 115.20 | 5.8M |
| 2025-01-22 | 115.60 | 117.00 | 114.00 | 114.00 | 2.7M |
| 2025-01-21 | 113.40 | 115.80 | 113.40 | 115.80 | 2.2M |
| 2025-01-20 | 112.20 | 114.40 | 112.20 | 113.60 | 2.8M |
| 2025-01-17 | 108.20 | 114.60 | 108.20 | 113.40 | 2.3M |
| 2025-01-16 | 112.80 | 113.80 | 111.60 | 113.80 | 1.9M |
| 2025-01-15 | 110.20 | 112.20 | 109.40 | 112.20 | 2.1M |
| 2025-01-14 | 113.40 | 113.40 | 107.80 | 107.80 | 2.5M |
| 2025-01-13 | 107.00 | 109.60 | 106.80 | 108.80 | 2.6M |
| 2025-01-10 | 108.60 | 109.00 | 106.60 | 106.60 | 2.5M |
| 2025-01-09 | 108.00 | 109.00 | 106.00 | 108.80 | 4.8M |
| 2025-01-08 | 109.60 | 110.00 | 107.60 | 108.00 | 2.9M |
| 2025-01-07 | 107.20 | 111.80 | 107.20 | 109.80 | 3.8M |
| 2025-01-06 | 107.80 | 111.20 | 107.80 | 110.80 | 1.9M |
| 2025-01-03 | 115.00 | 115.00 | 109.80 | 110.20 | 0.8M |
| 2025-01-02 | 111.20 | 111.20 | 109.80 | 110.60 | 0.9M |