162.31
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 | 171.50 | 171.98 | 161.50 | 162.31 | 0.0M |
| 2025-09-25 | 168.98 | 168.98 | 166.00 | 167.99 | 0.0M |
| 2025-09-24 | 164.00 | 166.85 | 163.00 | 164.73 | 0.0M |
| 2025-09-23 | 165.50 | 171.98 | 164.23 | 165.52 | 0.0M |
| 2025-09-22 | 163.00 | 171.40 | 156.01 | 169.30 | 0.0M |
| 2025-09-19 | 167.05 | 172.30 | 163.05 | 163.24 | 0.0M |
| 2025-09-18 | 176.68 | 176.68 | 168.70 | 170.13 | 0.0M |
| 2025-09-17 | 179.00 | 185.00 | 176.00 | 176.68 | 0.0M |
| 2025-09-16 | 171.99 | 178.80 | 171.99 | 178.71 | 0.1M |
| 2025-09-15 | 174.90 | 174.90 | 165.60 | 170.37 | 0.0M |
| 2025-09-12 | 172.55 | 175.90 | 171.00 | 171.31 | 0.0M |
| 2025-09-11 | 172.99 | 175.00 | 168.00 | 172.30 | 0.0M |
| 2025-09-10 | 176.00 | 176.00 | 167.50 | 169.55 | 0.0M |
| 2025-09-09 | 177.00 | 178.49 | 167.00 | 169.00 | 0.0M |
| 2025-09-08 | 179.80 | 179.80 | 170.00 | 170.65 | 0.0M |
| 2025-09-05 | 183.99 | 183.99 | 171.00 | 175.80 | 0.0M |
| 2025-09-04 | 178.60 | 184.00 | 178.50 | 179.10 | 0.0M |
| 2025-09-03 | 181.00 | 181.00 | 177.00 | 177.38 | 0.0M |
| 2025-09-02 | 189.80 | 189.80 | 177.06 | 180.10 | 0.0M |
| 2025-09-01 | 191.79 | 191.80 | 182.00 | 184.93 | 0.0M |
| 2025-08-29 | 185.00 | 186.50 | 179.80 | 183.30 | 0.0M |
| 2025-08-28 | 177.00 | 184.40 | 175.00 | 180.45 | 0.0M |
| 2025-08-26 | 182.00 | 185.00 | 174.47 | 175.62 | 0.0M |
| 2025-08-25 | 191.99 | 194.00 | 181.00 | 183.66 | 0.0M |
| 2025-08-22 | 191.50 | 191.50 | 187.06 | 188.01 | 0.0M |
| 2025-08-21 | 196.95 | 196.95 | 188.30 | 189.30 | 0.0M |
| 2025-08-20 | 192.99 | 194.35 | 186.05 | 191.10 | 0.0M |
| 2025-08-19 | 178.00 | 187.05 | 174.61 | 186.61 | 0.0M |
| 2025-08-18 | 170.02 | 181.30 | 170.02 | 178.15 | 0.1M |
| 2025-08-14 | 179.20 | 180.90 | 175.50 | 178.97 | 0.0M |
| 2025-08-13 | 178.00 | 181.95 | 177.90 | 179.45 | 0.0M |
| 2025-08-12 | 179.80 | 180.00 | 175.10 | 178.01 | 0.0M |
| 2025-08-11 | 176.00 | 183.50 | 173.00 | 175.48 | 0.0M |
| 2025-08-08 | 182.30 | 182.75 | 175.00 | 176.67 | 0.0M |
| 2025-08-07 | 177.65 | 182.75 | 172.05 | 178.22 | 0.0M |
| 2025-08-06 | 166.98 | 178.00 | 166.98 | 175.81 | 0.1M |
| 2025-08-05 | 167.70 | 173.58 | 162.00 | 169.63 | 0.0M |
| 2025-08-04 | 164.00 | 167.45 | 162.15 | 165.32 | 0.0M |
| 2025-08-01 | 155.00 | 166.03 | 155.00 | 166.03 | 0.0M |
| 2025-07-31 | 165.65 | 165.65 | 157.50 | 158.13 | 0.0M |
| 2025-07-30 | 169.99 | 169.99 | 165.00 | 165.73 | 0.0M |
| 2025-07-29 | 169.17 | 174.95 | 165.00 | 168.65 | 0.0M |
| 2025-07-28 | 178.99 | 178.99 | 169.80 | 170.02 | 0.0M |
| 2025-07-25 | 175.00 | 175.50 | 170.00 | 172.65 | 0.0M |
| 2025-07-24 | 173.99 | 175.00 | 171.61 | 173.79 | 0.1M |
| 2025-07-23 | 161.01 | 171.61 | 161.01 | 171.61 | 0.1M |
| 2025-07-22 | 165.80 | 167.95 | 161.09 | 163.44 | 0.0M |
| 2025-07-21 | 162.00 | 166.45 | 162.00 | 166.45 | 0.1M |
| 2025-07-18 | 158.10 | 159.00 | 158.10 | 158.53 | 0.0M |
| 2025-07-17 | 158.45 | 158.60 | 157.01 | 157.01 | 0.0M |
| 2025-07-16 | 157.15 | 157.56 | 157.00 | 157.56 | 0.0M |
| 2025-07-15 | 156.50 | 157.56 | 156.00 | 157.56 | 0.0M |
| 2025-07-14 | 155.92 | 156.00 | 155.50 | 156.00 | 0.0M |
| 2025-07-11 | 154.25 | 154.41 | 154.00 | 154.41 | 0.0M |
| 2025-07-10 | 155.50 | 155.50 | 155.50 | 155.50 | 0.0M |
| 2025-07-09 | 155.00 | 156.00 | 154.50 | 154.50 | 0.0M |
| 2025-07-08 | 155.00 | 155.00 | 154.25 | 154.25 | 0.1M |
| 2025-07-07 | 151.00 | 154.02 | 150.00 | 154.02 | 0.0M |
| 2025-07-04 | 151.00 | 151.90 | 150.00 | 151.00 | 0.0M |
| 2025-07-03 | 149.10 | 150.00 | 149.10 | 149.50 | 0.0M |
| 2025-07-02 | 148.70 | 148.70 | 147.26 | 148.00 | 0.0M |
| 2025-07-01 | 147.00 | 148.75 | 147.00 | 148.70 | 0.0M |
| 2025-06-30 | 150.90 | 150.90 | 148.00 | 148.00 | 0.0M |
| 2025-06-27 | 151.00 | 152.00 | 150.90 | 150.90 | 0.0M |
| 2025-06-26 | 150.15 | 150.15 | 148.65 | 150.15 | 0.0M |
| 2025-06-25 | 145.00 | 147.21 | 145.00 | 147.21 | 0.0M |
| 2025-06-24 | 144.30 | 144.33 | 144.30 | 144.33 | 0.0M |
| 2025-06-23 | 143.00 | 144.00 | 141.50 | 141.50 | 0.0M |
| 2025-06-20 | 137.30 | 142.43 | 137.30 | 142.43 | 0.0M |
| 2025-06-19 | 139.64 | 139.64 | 139.64 | 139.64 | 0.0M |
| 2025-06-18 | 142.49 | 142.49 | 142.49 | 142.49 | 0.0M |
| 2025-06-17 | 145.40 | 145.40 | 145.40 | 145.40 | 0.0M |
| 2025-06-16 | 148.50 | 148.50 | 148.37 | 148.37 | 0.0M |
| 2025-06-13 | 151.40 | 151.40 | 151.40 | 151.40 | 0.0M |
| 2025-06-12 | 155.00 | 155.00 | 154.49 | 154.49 | 0.0M |
| 2025-06-11 | 157.65 | 157.65 | 157.65 | 157.65 | 0.0M |
| 2025-06-10 | 160.87 | 160.87 | 160.87 | 160.87 | 0.1M |
| 2025-06-09 | 148.80 | 153.21 | 148.00 | 153.21 | 0.1M |
| 2025-06-06 | 142.05 | 145.92 | 142.05 | 145.92 | 0.0M |
| 2025-06-05 | 135.00 | 138.98 | 132.10 | 138.98 | 0.0M |
| 2025-06-04 | 135.00 | 136.50 | 130.00 | 132.37 | 0.0M |
| 2025-06-03 | 134.00 | 134.00 | 131.10 | 132.89 | 0.0M |
| 2025-06-02 | 133.10 | 134.95 | 131.50 | 132.63 | 0.0M |
| 2025-05-30 | 135.40 | 137.90 | 131.00 | 132.55 | 0.0M |
| 2025-05-29 | 134.10 | 136.89 | 133.10 | 133.64 | 0.0M |
| 2025-05-28 | 138.99 | 138.99 | 133.01 | 133.31 | 0.0M |
| 2025-05-27 | 138.99 | 139.00 | 135.01 | 135.14 | 0.0M |
| 2025-05-26 | 137.00 | 139.44 | 136.00 | 137.34 | 0.0M |
| 2025-05-23 | 138.50 | 141.71 | 136.10 | 137.06 | 0.0M |
| 2025-05-22 | 142.80 | 142.80 | 137.50 | 137.55 | 0.0M |
| 2025-05-21 | 141.00 | 142.80 | 139.00 | 140.67 | 0.0M |
| 2025-05-20 | 140.01 | 142.00 | 139.00 | 139.66 | 0.0M |
| 2025-05-19 | 142.00 | 143.85 | 139.00 | 140.00 | 0.0M |
| 2025-05-16 | 143.99 | 143.99 | 141.50 | 141.60 | 0.0M |
| 2025-05-15 | 144.85 | 145.25 | 141.10 | 143.22 | 0.0M |
| 2025-05-14 | 143.99 | 144.00 | 140.00 | 143.50 | 0.1M |
| 2025-05-13 | 138.99 | 144.00 | 136.00 | 140.01 | 0.0M |
| 2025-05-12 | 138.25 | 139.98 | 137.26 | 137.70 | 0.0M |
| 2025-05-09 | 137.50 | 139.47 | 135.10 | 137.26 | 0.0M |
| 2025-05-08 | 138.99 | 139.80 | 135.00 | 138.46 | 0.0M |
| 2025-05-07 | 137.00 | 139.99 | 136.79 | 138.00 | 0.0M |
| 2025-05-06 | 135.02 | 139.80 | 135.00 | 137.77 | 0.0M |
| 2025-05-05 | 140.00 | 141.97 | 135.00 | 135.50 | 0.0M |
| 2025-05-02 | 141.00 | 141.43 | 135.00 | 138.77 | 0.0M |
| 2025-04-30 | 143.00 | 143.00 | 135.00 | 139.57 | 0.1M |
| 2025-04-29 | 144.93 | 144.93 | 141.02 | 141.55 | 0.0M |
| 2025-04-28 | 143.00 | 145.75 | 140.00 | 142.20 | 0.0M |
| 2025-04-25 | 147.00 | 148.00 | 142.50 | 143.79 | 0.0M |
| 2025-04-24 | 142.95 | 145.90 | 140.00 | 143.68 | 0.0M |
| 2025-04-23 | 143.00 | 143.00 | 139.00 | 139.04 | 0.0M |
| 2025-04-22 | 144.71 | 144.71 | 140.11 | 141.33 | 0.0M |
| 2025-04-21 | 143.99 | 143.99 | 138.81 | 139.81 | 0.0M |
| 2025-04-17 | 140.00 | 142.99 | 138.00 | 139.42 | 0.0M |
| 2025-04-16 | 138.00 | 143.90 | 137.43 | 140.77 | 0.0M |
| 2025-04-15 | 138.05 | 145.00 | 137.00 | 140.43 | 0.0M |
| 2025-04-11 | 144.75 | 144.75 | 137.25 | 138.31 | 0.0M |
| 2025-04-09 | 144.99 | 144.99 | 137.50 | 138.41 | 0.0M |
| 2025-04-08 | 134.30 | 141.00 | 133.51 | 139.75 | 0.0M |
| 2025-04-07 | 138.00 | 138.00 | 133.09 | 134.30 | 0.0M |
| 2025-04-04 | 148.00 | 148.00 | 137.10 | 140.10 | 0.0M |
| 2025-04-03 | 148.50 | 148.50 | 140.90 | 142.03 | 0.0M |
| 2025-04-02 | 140.00 | 144.00 | 138.05 | 142.51 | 0.0M |
| 2025-04-01 | 143.90 | 145.00 | 138.01 | 139.95 | 0.0M |
| 2025-03-28 | 139.00 | 142.90 | 131.90 | 139.04 | 0.0M |
| 2025-03-27 | 141.00 | 141.10 | 135.50 | 138.77 | 0.0M |
| 2025-03-26 | 146.00 | 146.00 | 139.00 | 139.93 | 0.0M |
| 2025-03-25 | 147.95 | 148.00 | 140.02 | 141.50 | 0.0M |
| 2025-03-24 | 149.99 | 149.99 | 143.28 | 144.24 | 0.0M |
| 2025-03-21 | 146.01 | 150.00 | 142.50 | 145.98 | 0.0M |
| 2025-03-20 | 150.00 | 150.00 | 146.57 | 147.06 | 0.0M |
| 2025-03-19 | 142.50 | 147.87 | 141.85 | 145.89 | 0.0M |
| 2025-03-18 | 150.99 | 150.99 | 141.00 | 141.64 | 0.0M |
| 2025-03-17 | 150.00 | 152.89 | 146.00 | 147.48 | 0.0M |
| 2025-03-13 | 153.00 | 155.00 | 148.00 | 148.76 | 0.0M |
| 2025-03-12 | 150.00 | 153.00 | 148.00 | 150.00 | 0.1M |
| 2025-03-11 | 150.00 | 150.00 | 145.00 | 147.73 | 0.1M |
| 2025-03-10 | 152.88 | 152.88 | 145.50 | 148.28 | 0.1M |
| 2025-03-07 | 143.95 | 147.70 | 143.95 | 147.58 | 0.1M |
| 2025-03-06 | 141.99 | 142.27 | 137.30 | 140.67 | 0.0M |
| 2025-03-05 | 130.00 | 136.99 | 130.00 | 135.50 | 0.0M |
| 2025-03-04 | 131.60 | 139.50 | 130.38 | 130.95 | 0.0M |
| 2025-03-03 | 144.47 | 146.90 | 137.24 | 137.25 | 0.0M |
| 2025-02-28 | 154.00 | 154.00 | 142.32 | 144.47 | 0.1M |
| 2025-02-27 | 150.41 | 154.20 | 146.00 | 149.82 | 0.1M |
| 2025-02-25 | 152.00 | 154.90 | 150.00 | 150.41 | 0.0M |
| 2025-02-24 | 156.00 | 156.00 | 148.15 | 153.12 | 0.0M |
| 2025-02-21 | 148.38 | 154.00 | 148.38 | 151.22 | 0.1M |
| 2025-02-20 | 147.00 | 148.77 | 142.00 | 148.38 | 0.1M |
| 2025-02-19 | 143.00 | 147.65 | 139.00 | 141.69 | 0.1M |
| 2025-02-18 | 155.00 | 155.90 | 143.00 | 144.69 | 0.1M |
| 2025-02-17 | 151.00 | 157.58 | 148.00 | 148.48 | 0.0M |
| 2025-02-14 | 159.90 | 159.90 | 149.00 | 150.08 | 0.2M |
| 2025-02-13 | 150.85 | 158.00 | 150.85 | 156.44 | 0.1M |
| 2025-02-12 | 148.00 | 151.05 | 148.00 | 150.93 | 0.2M |
| 2025-02-11 | 143.05 | 143.87 | 143.00 | 143.87 | 0.2M |
| 2025-02-10 | 137.00 | 137.02 | 135.00 | 137.02 | 0.1M |
| 2025-02-07 | 131.00 | 132.34 | 130.50 | 130.50 | 0.0M |
| 2025-02-06 | 129.70 | 132.09 | 129.70 | 129.75 | 0.1M |
| 2025-02-05 | 131.58 | 131.58 | 129.50 | 129.50 | 0.1M |
| 2025-02-04 | 130.56 | 130.56 | 129.00 | 129.00 | 0.0M |
| 2025-02-03 | 130.05 | 130.05 | 128.00 | 128.00 | 0.1M |
| 2025-02-01 | 127.50 | 127.50 | 127.50 | 127.50 | 0.0M |
| 2025-01-31 | 126.00 | 126.00 | 124.00 | 125.00 | 0.1M |
| 2025-01-30 | 124.27 | 124.27 | 124.27 | 124.27 | 0.0M |
| 2025-01-29 | 126.81 | 126.81 | 126.81 | 126.81 | 0.0M |
| 2025-01-28 | 129.75 | 129.75 | 129.40 | 129.40 | 0.0M |
| 2025-01-27 | 132.05 | 132.05 | 132.05 | 132.05 | 0.2M |
| 2025-01-24 | 134.75 | 135.25 | 134.75 | 134.75 | 0.1M |
| 2025-01-23 | 139.00 | 139.80 | 137.50 | 137.50 | 0.0M |
| 2025-01-22 | 140.50 | 141.00 | 138.10 | 139.00 | 0.1M |
| 2025-01-21 | 139.00 | 139.10 | 137.00 | 138.50 | 0.1M |
| 2025-01-20 | 138.00 | 138.25 | 137.99 | 137.99 | 0.0M |
| 2025-01-17 | 135.50 | 138.15 | 135.50 | 138.00 | 0.0M |
| 2025-01-16 | 136.62 | 136.62 | 135.50 | 135.50 | 0.1M |
| 2025-01-15 | 129.40 | 134.00 | 129.39 | 133.95 | 0.1M |
| 2025-01-14 | 132.00 | 132.03 | 131.52 | 132.00 | 0.1M |
| 2025-01-13 | 134.16 | 134.21 | 134.16 | 134.21 | 0.1M |
| 2025-01-10 | 131.58 | 131.58 | 131.58 | 131.58 | 0.1M |
| 2025-01-09 | 129.00 | 129.00 | 129.00 | 129.00 | 0.1M |
| 2025-01-08 | 126.48 | 126.48 | 126.48 | 126.48 | 0.1M |
| 2025-01-07 | 120.00 | 124.00 | 119.50 | 124.00 | 0.1M |
| 2025-01-06 | 123.55 | 123.55 | 121.60 | 121.60 | 0.1M |
| 2025-01-03 | 121.14 | 121.14 | 121.14 | 121.14 | 0.0M |
| 2025-01-02 | 118.77 | 118.77 | 118.77 | 118.77 | 0.1M |
| 2025-01-01 | 116.45 | 116.45 | 116.45 | 116.45 | 0.0M |