173.13
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 169.72 | 173.35 | 166.10 | 173.13 | 0.2M |
| 2025-09-26 | 167.87 | 171.55 | 166.54 | 169.72 | 0.2M |
| 2025-09-25 | 168.04 | 168.04 | 163.45 | 166.76 | 0.1M |
| 2025-09-24 | 170.77 | 171.90 | 167.63 | 168.96 | 0.1M |
| 2025-09-23 | 171.03 | 172.30 | 169.81 | 170.65 | 0.1M |
| 2025-09-22 | 167.38 | 172.45 | 164.90 | 170.77 | 0.3M |
| 2025-09-19 | 170.26 | 170.58 | 165.45 | 166.51 | 0.6M |
| 2025-09-18 | 165.53 | 170.78 | 165.13 | 169.83 | 0.4M |
| 2025-09-17 | 166.68 | 169.23 | 163.50 | 165.41 | 0.4M |
| 2025-09-16 | 164.33 | 166.80 | 163.11 | 166.24 | 0.4M |
| 2025-09-15 | 165.63 | 166.68 | 161.82 | 165.52 | 0.3M |
| 2025-09-12 | 166.28 | 167.07 | 163.07 | 165.75 | 0.3M |
| 2025-09-11 | 166.84 | 169.00 | 165.00 | 167.06 | 0.2M |
| 2025-09-10 | 165.01 | 166.96 | 163.48 | 165.97 | 0.1M |
| 2025-09-09 | 165.76 | 167.98 | 162.74 | 165.41 | 0.3M |
| 2025-09-08 | 167.50 | 169.13 | 165.21 | 165.86 | 0.1M |
| 2025-09-05 | 167.86 | 169.49 | 166.07 | 166.75 | 0.2M |
| 2025-09-04 | 166.68 | 168.50 | 166.49 | 167.74 | 0.1M |
| 2025-09-03 | 164.40 | 166.99 | 164.28 | 166.54 | 0.2M |
| 2025-09-02 | 161.71 | 164.67 | 160.80 | 163.73 | 0.1M |
| 2025-08-29 | 161.35 | 163.34 | 160.05 | 161.71 | 0.1M |
| 2025-08-28 | 158.40 | 161.35 | 158.40 | 159.96 | 0.2M |
| 2025-08-27 | 159.37 | 161.89 | 158.78 | 159.10 | 0.1M |
| 2025-08-26 | 158.80 | 160.48 | 158.13 | 159.76 | 0.1M |
| 2025-08-25 | 158.88 | 159.81 | 157.52 | 158.79 | 0.1M |
| 2025-08-22 | 158.00 | 161.93 | 156.91 | 159.08 | 0.2M |
| 2025-08-21 | 155.51 | 157.91 | 154.91 | 157.31 | 0.1M |
| 2025-08-20 | 154.56 | 156.67 | 152.23 | 155.25 | 0.2M |
| 2025-08-19 | 153.20 | 154.17 | 151.59 | 154.07 | 0.1M |
| 2025-08-18 | 150.89 | 154.89 | 149.51 | 153.26 | 0.2M |
| 2025-08-15 | 155.28 | 155.28 | 150.89 | 151.08 | 0.2M |
| 2025-08-14 | 153.26 | 155.08 | 151.46 | 153.79 | 0.2M |
| 2025-08-13 | 152.80 | 157.54 | 151.24 | 156.01 | 0.4M |
| 2025-08-12 | 150.00 | 156.53 | 149.00 | 152.69 | 1.8M |
| 2025-08-11 | 138.37 | 148.17 | 137.14 | 147.01 | 1.1M |
| 2025-08-08 | 148.26 | 151.55 | 143.51 | 150.06 | 0.2M |
| 2025-08-07 | 144.80 | 149.21 | 140.00 | 146.32 | 0.3M |
| 2025-08-06 | 134.08 | 143.79 | 132.21 | 142.40 | 0.3M |
| 2025-08-05 | 135.43 | 135.88 | 132.70 | 135.15 | 0.2M |
| 2025-08-04 | 133.18 | 135.39 | 131.67 | 135.39 | 0.1M |
| 2025-08-01 | 131.00 | 133.19 | 129.55 | 132.72 | 0.2M |
| 2025-07-31 | 133.72 | 137.25 | 131.12 | 131.58 | 0.2M |
| 2025-07-30 | 133.85 | 138.02 | 133.85 | 135.23 | 0.2M |
| 2025-07-29 | 135.86 | 136.12 | 131.57 | 131.58 | 0.1M |
| 2025-07-28 | 135.32 | 135.58 | 133.62 | 134.92 | 0.1M |
| 2025-07-25 | 133.62 | 135.83 | 132.59 | 135.83 | 0.1M |
| 2025-07-24 | 136.10 | 137.00 | 132.72 | 132.83 | 0.1M |
| 2025-07-23 | 133.89 | 137.39 | 133.13 | 136.21 | 0.2M |
| 2025-07-22 | 142.00 | 142.30 | 131.75 | 132.46 | 0.2M |
| 2025-07-21 | 138.68 | 143.13 | 137.37 | 141.12 | 0.4M |
| 2025-07-18 | 138.12 | 139.71 | 135.24 | 139.10 | 0.3M |
| 2025-07-17 | 129.47 | 137.84 | 129.47 | 137.57 | 0.4M |
| 2025-07-16 | 125.30 | 130.94 | 123.66 | 129.63 | 0.3M |
| 2025-07-15 | 127.12 | 127.17 | 122.29 | 124.30 | 0.2M |
| 2025-07-14 | 120.68 | 127.07 | 120.68 | 126.92 | 0.1M |
| 2025-07-11 | 124.52 | 124.52 | 120.74 | 121.70 | 0.1M |
| 2025-07-10 | 121.50 | 126.24 | 121.25 | 124.98 | 0.2M |
| 2025-07-09 | 116.60 | 124.62 | 116.44 | 122.40 | 0.2M |
| 2025-07-08 | 114.46 | 116.70 | 114.00 | 115.12 | 0.1M |
| 2025-07-07 | 113.82 | 114.86 | 112.83 | 113.76 | 0.1M |
| 2025-07-03 | 113.33 | 114.79 | 112.41 | 114.58 | 0.1M |
| 2025-07-02 | 113.28 | 114.68 | 111.72 | 113.66 | 0.1M |
| 2025-07-01 | 112.42 | 115.53 | 112.11 | 112.56 | 0.1M |
| 2025-06-30 | 115.38 | 115.38 | 113.27 | 113.68 | 0.1M |
| 2025-06-27 | 116.18 | 116.18 | 112.77 | 114.15 | 0.3M |
| 2025-06-26 | 116.48 | 116.61 | 113.33 | 115.69 | 0.2M |
| 2025-06-25 | 118.25 | 118.25 | 115.66 | 115.72 | 0.1M |
| 2025-06-24 | 115.97 | 118.58 | 114.18 | 118.22 | 0.1M |
| 2025-06-23 | 113.80 | 115.10 | 110.00 | 114.98 | 0.1M |
| 2025-06-20 | 114.94 | 114.94 | 112.42 | 114.07 | 0.3M |
| 2025-06-18 | 112.00 | 115.54 | 112.00 | 114.64 | 0.1M |
| 2025-06-17 | 113.68 | 116.16 | 111.88 | 112.54 | 0.1M |
| 2025-06-16 | 112.95 | 115.26 | 112.05 | 115.01 | 0.1M |
| 2025-06-13 | 112.41 | 113.72 | 110.18 | 112.50 | 0.1M |
| 2025-06-12 | 114.76 | 115.89 | 113.60 | 114.45 | 0.1M |
| 2025-06-11 | 113.42 | 116.40 | 112.67 | 115.39 | 0.2M |
| 2025-06-10 | 109.49 | 114.95 | 106.30 | 113.42 | 0.2M |
| 2025-06-09 | 106.49 | 109.77 | 103.43 | 109.48 | 0.1M |
| 2025-06-06 | 104.62 | 106.70 | 103.68 | 105.99 | 0.1M |
| 2025-06-05 | 103.96 | 104.38 | 102.50 | 104.18 | 0.1M |
| 2025-06-04 | 102.00 | 103.98 | 101.67 | 103.80 | 0.1M |
| 2025-06-03 | 101.30 | 102.95 | 101.30 | 102.35 | 0.1M |
| 2025-06-02 | 102.51 | 103.79 | 100.67 | 101.64 | 0.1M |
| 2025-05-30 | 100.29 | 104.01 | 98.89 | 102.19 | 0.2M |
| 2025-05-29 | 100.18 | 101.64 | 99.12 | 100.91 | 0.1M |
| 2025-05-28 | 101.60 | 101.60 | 98.90 | 100.19 | 0.1M |
| 2025-05-27 | 103.11 | 103.17 | 100.99 | 101.64 | 0.1M |
| 2025-05-23 | 100.01 | 102.11 | 99.29 | 101.60 | 0.1M |
| 2025-05-22 | 102.10 | 102.73 | 101.03 | 101.29 | 0.1M |
| 2025-05-21 | 103.75 | 104.58 | 101.40 | 102.45 | 0.1M |
| 2025-05-20 | 105.36 | 105.36 | 102.78 | 104.92 | 0.1M |
| 2025-05-19 | 104.00 | 105.42 | 101.84 | 105.31 | 0.1M |
| 2025-05-16 | 103.00 | 105.19 | 103.00 | 104.54 | 0.1M |
| 2025-05-15 | 104.68 | 105.40 | 102.69 | 103.47 | 0.1M |
| 2025-05-14 | 107.51 | 108.45 | 104.50 | 105.09 | 0.2M |
| 2025-05-13 | 106.38 | 107.81 | 104.55 | 105.63 | 0.1M |
| 2025-05-12 | 107.54 | 109.20 | 104.65 | 106.38 | 0.1M |
| 2025-05-09 | 102.08 | 107.15 | 102.08 | 104.48 | 0.1M |
| 2025-05-08 | 106.92 | 107.37 | 99.24 | 102.51 | 0.2M |
| 2025-05-07 | 104.90 | 106.32 | 103.36 | 105.62 | 0.1M |
| 2025-05-06 | 105.25 | 106.81 | 102.50 | 103.32 | 0.1M |
| 2025-05-05 | 109.20 | 109.20 | 104.99 | 106.35 | 0.1M |
| 2025-05-02 | 110.85 | 111.42 | 108.50 | 109.39 | 0.1M |
| 2025-05-01 | 110.67 | 110.74 | 107.86 | 109.15 | 0.1M |
| 2025-04-30 | 110.71 | 111.48 | 107.34 | 109.86 | 0.1M |
| 2025-04-29 | 108.69 | 112.55 | 108.69 | 111.38 | 0.1M |
| 2025-04-28 | 108.04 | 109.31 | 106.96 | 108.88 | 0.1M |
| 2025-04-25 | 106.95 | 108.34 | 104.65 | 108.07 | 0.1M |
| 2025-04-24 | 105.93 | 109.24 | 104.97 | 108.55 | 0.1M |
| 2025-04-23 | 109.51 | 111.39 | 105.62 | 105.76 | 0.2M |
| 2025-04-22 | 106.73 | 107.51 | 105.35 | 106.47 | 0.1M |
| 2025-04-21 | 103.98 | 105.42 | 102.95 | 104.81 | 0.1M |
| 2025-04-17 | 104.24 | 106.00 | 101.24 | 104.97 | 0.1M |
| 2025-04-16 | 106.59 | 106.59 | 102.64 | 104.62 | 0.1M |
| 2025-04-15 | 106.06 | 107.27 | 104.00 | 106.80 | 0.1M |
| 2025-04-14 | 104.07 | 107.62 | 100.30 | 106.59 | 0.1M |
| 2025-04-11 | 101.60 | 105.11 | 100.74 | 104.27 | 0.1M |
| 2025-04-10 | 104.60 | 104.86 | 97.48 | 101.29 | 0.1M |
| 2025-04-09 | 95.24 | 106.35 | 93.58 | 103.85 | 0.2M |
| 2025-04-08 | 102.00 | 102.70 | 94.77 | 96.67 | 0.2M |
| 2025-04-07 | 94.56 | 102.55 | 94.00 | 99.41 | 0.2M |
| 2025-04-04 | 99.17 | 101.15 | 96.76 | 99.57 | 0.2M |
| 2025-04-03 | 103.16 | 106.63 | 101.73 | 103.11 | 0.1M |
| 2025-04-02 | 102.60 | 108.77 | 102.60 | 108.73 | 0.1M |
| 2025-04-01 | 104.95 | 107.49 | 102.50 | 104.82 | 0.1M |
| 2025-03-31 | 105.55 | 106.37 | 103.06 | 105.14 | 0.2M |
| 2025-03-28 | 108.91 | 109.82 | 106.43 | 107.62 | 0.1M |
| 2025-03-27 | 108.45 | 112.49 | 107.61 | 109.70 | 0.1M |
| 2025-03-26 | 109.54 | 111.52 | 107.61 | 108.09 | 0.1M |
| 2025-03-25 | 111.70 | 112.53 | 109.36 | 109.69 | 0.2M |
| 2025-03-24 | 110.36 | 112.61 | 108.88 | 111.67 | 0.1M |
| 2025-03-21 | 108.07 | 111.86 | 106.79 | 108.15 | 0.3M |
| 2025-03-20 | 106.87 | 110.73 | 106.87 | 109.41 | 0.1M |
| 2025-03-19 | 106.17 | 109.08 | 105.24 | 108.03 | 0.1M |
| 2025-03-18 | 108.04 | 108.13 | 103.53 | 106.22 | 0.1M |
| 2025-03-17 | 105.63 | 112.98 | 104.84 | 109.95 | 0.2M |
| 2025-03-14 | 107.18 | 109.25 | 105.23 | 106.19 | 0.1M |
| 2025-03-13 | 108.15 | 109.27 | 103.43 | 105.62 | 0.1M |
| 2025-03-12 | 106.16 | 111.22 | 106.00 | 108.09 | 0.2M |
| 2025-03-11 | 109.00 | 109.47 | 105.02 | 105.79 | 0.2M |
| 2025-03-10 | 112.81 | 112.81 | 105.93 | 109.30 | 0.1M |
| 2025-03-07 | 114.80 | 117.10 | 112.13 | 114.83 | 0.1M |
| 2025-03-06 | 113.14 | 116.65 | 113.14 | 116.00 | 0.1M |
| 2025-03-05 | 115.40 | 117.58 | 112.72 | 115.41 | 0.1M |
| 2025-03-04 | 110.36 | 117.87 | 108.84 | 115.26 | 0.1M |
| 2025-03-03 | 125.17 | 125.17 | 110.00 | 112.18 | 0.2M |
| 2025-02-28 | 115.98 | 122.24 | 115.72 | 122.23 | 0.1M |
| 2025-02-27 | 111.74 | 123.51 | 111.74 | 115.67 | 0.2M |
| 2025-02-26 | 119.54 | 120.72 | 114.33 | 115.01 | 0.1M |
| 2025-02-25 | 117.07 | 119.59 | 114.77 | 118.70 | 0.1M |
| 2025-02-24 | 120.81 | 120.92 | 116.99 | 117.07 | 0.1M |
| 2025-02-21 | 123.02 | 123.02 | 119.02 | 120.67 | 0.1M |
| 2025-02-20 | 122.13 | 122.91 | 119.54 | 122.01 | 0.1M |
| 2025-02-19 | 118.86 | 122.62 | 118.23 | 122.00 | 0.1M |
| 2025-02-18 | 120.25 | 121.65 | 117.63 | 119.99 | 0.1M |
| 2025-02-14 | 114.03 | 121.26 | 113.58 | 120.00 | 0.1M |
| 2025-02-13 | 111.76 | 115.99 | 111.52 | 113.93 | 0.1M |
| 2025-02-12 | 110.81 | 112.66 | 110.42 | 111.39 | 0.1M |
| 2025-02-11 | 114.75 | 114.75 | 111.19 | 112.77 | 0.1M |
| 2025-02-10 | 115.12 | 115.75 | 113.03 | 114.12 | 0.1M |
| 2025-02-07 | 117.04 | 118.64 | 113.92 | 115.19 | 0.1M |
| 2025-02-06 | 117.36 | 119.26 | 116.33 | 117.84 | 0.1M |
| 2025-02-05 | 117.92 | 119.11 | 116.49 | 117.31 | 0.1M |
| 2025-02-04 | 114.12 | 117.39 | 113.91 | 117.26 | 0.0M |
| 2025-02-03 | 113.76 | 116.51 | 113.27 | 114.76 | 0.1M |
| 2025-01-31 | 117.85 | 119.38 | 115.00 | 116.55 | 0.1M |
| 2025-01-30 | 120.00 | 122.34 | 118.22 | 118.64 | 0.1M |
| 2025-01-29 | 117.48 | 119.46 | 116.36 | 118.92 | 0.1M |
| 2025-01-28 | 117.33 | 118.43 | 115.98 | 118.11 | 0.1M |
| 2025-01-27 | 114.75 | 119.11 | 114.75 | 117.28 | 0.1M |
| 2025-01-24 | 114.91 | 115.81 | 112.50 | 115.03 | 0.1M |
| 2025-01-23 | 115.79 | 115.86 | 112.79 | 115.38 | 0.1M |
| 2025-01-22 | 117.26 | 119.00 | 113.99 | 115.86 | 0.1M |
| 2025-01-21 | 113.01 | 117.53 | 112.53 | 117.36 | 0.1M |
| 2025-01-17 | 111.08 | 113.20 | 110.88 | 111.89 | 0.1M |
| 2025-01-16 | 110.69 | 112.26 | 109.02 | 111.08 | 0.1M |
| 2025-01-15 | 110.00 | 111.69 | 107.99 | 110.28 | 0.1M |
| 2025-01-14 | 106.55 | 108.70 | 105.15 | 108.55 | 0.1M |
| 2025-01-13 | 104.71 | 106.20 | 102.79 | 105.86 | 0.1M |
| 2025-01-10 | 108.75 | 109.13 | 104.18 | 106.28 | 0.1M |
| 2025-01-08 | 110.43 | 110.91 | 107.52 | 110.58 | 0.1M |
| 2025-01-07 | 107.70 | 111.65 | 107.70 | 110.31 | 0.1M |
| 2025-01-06 | 110.61 | 112.61 | 107.55 | 107.92 | 0.1M |
| 2025-01-03 | 109.13 | 110.95 | 107.33 | 110.56 | 0.1M |
| 2025-01-02 | 108.12 | 111.40 | 105.90 | 108.42 | 0.1M |