135.50
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 | 142.00 | 143.45 | 135.00 | 135.50 | 0.0M |
| 2025-09-25 | 146.75 | 146.95 | 140.01 | 141.59 | 0.0M |
| 2025-09-24 | 146.95 | 148.48 | 145.10 | 145.42 | 0.0M |
| 2025-09-23 | 149.00 | 152.39 | 145.51 | 145.92 | 0.0M |
| 2025-09-22 | 145.00 | 153.99 | 145.00 | 147.08 | 0.0M |
| 2025-09-19 | 156.99 | 156.99 | 148.30 | 149.37 | 0.0M |
| 2025-09-18 | 154.99 | 154.99 | 148.30 | 149.92 | 0.0M |
| 2025-09-17 | 157.00 | 157.00 | 150.55 | 154.72 | 0.0M |
| 2025-09-16 | 160.00 | 160.00 | 153.11 | 156.53 | 0.1M |
| 2025-09-15 | 161.40 | 163.90 | 155.60 | 157.45 | 0.0M |
| 2025-09-12 | 153.00 | 160.19 | 152.99 | 159.04 | 0.1M |
| 2025-09-11 | 152.88 | 158.89 | 151.71 | 152.57 | 0.1M |
| 2025-09-10 | 148.00 | 152.00 | 145.05 | 151.33 | 0.0M |
| 2025-09-09 | 145.00 | 150.93 | 144.20 | 145.81 | 0.0M |
| 2025-09-08 | 152.99 | 152.99 | 146.01 | 147.72 | 0.1M |
| 2025-09-05 | 152.80 | 152.80 | 146.80 | 151.05 | 0.1M |
| 2025-09-04 | 145.53 | 145.53 | 142.00 | 145.53 | 0.0M |
| 2025-09-03 | 138.79 | 138.79 | 133.50 | 138.60 | 0.0M |
| 2025-09-02 | 139.29 | 139.29 | 134.00 | 135.22 | 0.0M |
| 2025-09-01 | 135.00 | 141.39 | 133.50 | 138.60 | 0.0M |
| 2025-08-29 | 141.00 | 141.00 | 133.25 | 134.70 | 0.0M |
| 2025-08-28 | 139.20 | 142.00 | 138.05 | 139.75 | 0.0M |
| 2025-08-26 | 140.31 | 143.50 | 136.15 | 139.39 | 0.0M |
| 2025-08-25 | 145.84 | 145.84 | 140.15 | 140.31 | 0.0M |
| 2025-08-22 | 146.88 | 146.88 | 143.60 | 144.34 | 0.0M |
| 2025-08-21 | 152.00 | 152.99 | 145.00 | 146.16 | 0.0M |
| 2025-08-20 | 153.00 | 154.99 | 149.50 | 152.01 | 0.0M |
| 2025-08-19 | 150.12 | 154.00 | 148.50 | 152.19 | 0.0M |
| 2025-08-18 | 146.20 | 152.00 | 146.15 | 150.12 | 0.0M |
| 2025-08-14 | 164.00 | 164.02 | 150.15 | 150.73 | 0.0M |
| 2025-08-13 | 149.25 | 156.21 | 145.11 | 156.21 | 0.0M |
| 2025-08-12 | 152.00 | 152.10 | 148.00 | 148.78 | 0.0M |
| 2025-08-11 | 154.01 | 155.00 | 146.70 | 153.88 | 0.0M |
| 2025-08-08 | 152.78 | 159.00 | 151.00 | 154.01 | 0.0M |
| 2025-08-07 | 151.10 | 154.99 | 151.00 | 152.78 | 0.0M |
| 2025-08-06 | 151.60 | 159.55 | 151.60 | 151.65 | 0.0M |
| 2025-08-05 | 160.00 | 163.85 | 157.40 | 158.01 | 0.0M |
| 2025-08-04 | 163.75 | 163.75 | 151.10 | 158.15 | 0.0M |
| 2025-08-01 | 156.00 | 157.04 | 156.00 | 157.04 | 0.0M |
| 2025-07-31 | 153.97 | 153.97 | 153.97 | 153.97 | 0.0M |
| 2025-07-30 | 147.99 | 150.96 | 147.99 | 150.96 | 0.0M |
| 2025-07-29 | 147.25 | 148.00 | 147.25 | 148.00 | 0.0M |
| 2025-07-28 | 152.00 | 152.00 | 150.00 | 150.00 | 0.0M |
| 2025-07-25 | 153.00 | 153.00 | 151.99 | 152.10 | 0.0M |
| 2025-07-24 | 155.10 | 155.10 | 155.10 | 155.10 | 0.0M |
| 2025-07-23 | 161.00 | 161.00 | 158.27 | 158.27 | 0.0M |
| 2025-07-22 | 162.13 | 162.13 | 159.00 | 161.50 | 0.0M |
| 2025-07-21 | 158.95 | 158.96 | 158.95 | 158.96 | 0.0M |
| 2025-07-18 | 155.02 | 155.85 | 154.10 | 155.85 | 0.0M |
| 2025-07-17 | 160.89 | 160.89 | 157.00 | 157.00 | 0.0M |
| 2025-07-16 | 160.91 | 160.91 | 158.90 | 159.90 | 0.1M |
| 2025-07-15 | 157.76 | 157.76 | 157.76 | 157.76 | 0.0M |
| 2025-07-14 | 154.67 | 154.67 | 154.67 | 154.67 | 0.0M |
| 2025-07-11 | 151.64 | 151.64 | 151.64 | 151.64 | 0.0M |
| 2025-07-10 | 148.67 | 148.67 | 148.67 | 148.67 | 0.0M |
| 2025-07-09 | 144.15 | 145.76 | 144.15 | 145.76 | 0.0M |
| 2025-07-08 | 142.91 | 142.91 | 142.90 | 142.91 | 0.0M |
| 2025-07-07 | 134.62 | 140.11 | 134.62 | 140.11 | 0.0M |
| 2025-07-04 | 137.37 | 137.37 | 137.37 | 137.37 | 0.0M |
| 2025-07-03 | 140.19 | 140.19 | 140.18 | 140.18 | 0.0M |
| 2025-07-02 | 143.60 | 143.60 | 143.05 | 143.05 | 0.0M |
| 2025-07-01 | 145.97 | 146.14 | 145.97 | 145.97 | 0.0M |
| 2025-06-30 | 151.99 | 151.99 | 148.95 | 148.95 | 0.0M |
| 2025-06-27 | 151.00 | 152.90 | 151.00 | 151.99 | 0.0M |
| 2025-06-26 | 146.10 | 150.20 | 146.10 | 150.00 | 0.0M |
| 2025-06-25 | 148.00 | 152.27 | 142.10 | 148.98 | 0.1M |
| 2025-06-24 | 144.90 | 145.23 | 140.00 | 145.02 | 0.1M |
| 2025-06-23 | 131.69 | 138.32 | 128.00 | 138.32 | 0.0M |
| 2025-06-20 | 129.00 | 134.00 | 129.00 | 131.74 | 0.0M |
| 2025-06-19 | 127.00 | 132.50 | 127.00 | 128.39 | 0.0M |
| 2025-06-18 | 124.78 | 128.69 | 124.59 | 126.24 | 0.0M |
| 2025-06-17 | 124.72 | 125.20 | 123.15 | 124.29 | 0.0M |
| 2025-06-16 | 126.10 | 126.85 | 123.00 | 124.10 | 0.0M |
| 2025-06-13 | 121.01 | 126.75 | 121.01 | 125.68 | 0.0M |
| 2025-06-12 | 129.00 | 129.00 | 124.65 | 126.00 | 0.0M |
| 2025-06-11 | 129.13 | 130.00 | 125.00 | 128.02 | 0.0M |
| 2025-06-10 | 131.85 | 131.85 | 125.51 | 129.13 | 0.0M |
| 2025-06-09 | 130.20 | 133.20 | 128.00 | 130.69 | 0.0M |
| 2025-06-06 | 139.29 | 139.29 | 132.40 | 132.91 | 0.0M |
| 2025-06-05 | 144.67 | 146.79 | 136.76 | 138.52 | 0.0M |
| 2025-06-04 | 151.44 | 151.44 | 142.70 | 143.96 | 0.0M |
| 2025-06-03 | 148.86 | 155.95 | 144.00 | 147.18 | 0.0M |
| 2025-06-02 | 143.33 | 150.49 | 143.33 | 148.86 | 0.0M |
| 2025-05-30 | 143.33 | 143.33 | 143.33 | 143.33 | 0.0M |
| 2025-05-29 | 130.01 | 136.51 | 130.01 | 136.51 | 0.0M |
| 2025-05-28 | 131.50 | 133.82 | 128.00 | 130.01 | 0.0M |
| 2025-05-27 | 135.90 | 135.90 | 131.00 | 132.16 | 0.0M |
| 2025-05-26 | 134.05 | 136.00 | 132.10 | 134.29 | 0.0M |
| 2025-05-23 | 134.00 | 137.90 | 134.00 | 134.39 | 0.0M |
| 2025-05-22 | 137.59 | 137.59 | 134.02 | 134.89 | 0.0M |
| 2025-05-21 | 136.99 | 138.00 | 135.31 | 136.45 | 0.0M |
| 2025-05-20 | 138.00 | 139.50 | 134.00 | 135.31 | 0.0M |
| 2025-05-19 | 139.80 | 139.80 | 134.00 | 135.87 | 0.0M |
| 2025-05-16 | 131.10 | 139.00 | 131.10 | 137.69 | 0.0M |
| 2025-05-15 | 136.00 | 136.00 | 133.00 | 133.26 | 0.0M |
| 2025-05-14 | 136.28 | 138.70 | 132.00 | 134.96 | 0.0M |
| 2025-05-13 | 131.00 | 136.40 | 130.00 | 135.22 | 0.0M |
| 2025-05-12 | 131.00 | 135.90 | 130.00 | 131.49 | 0.0M |
| 2025-05-09 | 128.44 | 132.95 | 122.01 | 130.97 | 0.0M |
| 2025-05-08 | 130.00 | 134.00 | 127.18 | 128.44 | 0.0M |
| 2025-05-07 | 133.00 | 133.00 | 127.00 | 129.70 | 0.0M |
| 2025-05-06 | 137.78 | 137.80 | 132.00 | 133.23 | 0.0M |
| 2025-05-05 | 133.00 | 135.99 | 132.00 | 133.61 | 0.0M |
| 2025-05-02 | 132.76 | 135.00 | 129.00 | 131.26 | 0.0M |
| 2025-04-30 | 136.65 | 136.65 | 129.00 | 132.10 | 0.0M |
| 2025-04-29 | 134.50 | 138.00 | 133.20 | 133.94 | 0.0M |
| 2025-04-28 | 139.83 | 139.83 | 134.00 | 137.87 | 0.0M |
| 2025-04-25 | 142.10 | 148.99 | 139.83 | 139.83 | 0.0M |
| 2025-04-24 | 140.65 | 147.68 | 137.50 | 147.19 | 0.0M |
| 2025-04-23 | 136.20 | 142.00 | 135.50 | 140.65 | 0.0M |
| 2025-04-22 | 135.00 | 140.49 | 132.00 | 135.50 | 0.0M |
| 2025-04-21 | 144.90 | 144.90 | 133.05 | 135.44 | 0.0M |
| 2025-04-17 | 144.36 | 144.36 | 136.61 | 139.77 | 0.0M |
| 2025-04-16 | 141.90 | 143.48 | 135.63 | 142.19 | 0.0M |
| 2025-04-15 | 135.21 | 142.10 | 134.21 | 140.40 | 0.1M |
| 2025-04-11 | 127.90 | 133.40 | 123.41 | 132.55 | 0.1M |
| 2025-04-09 | 122.57 | 125.00 | 119.20 | 123.80 | 0.0M |
| 2025-04-08 | 114.00 | 126.57 | 114.00 | 123.61 | 0.0M |
| 2025-04-07 | 110.00 | 114.25 | 105.60 | 112.93 | 0.0M |
| 2025-04-04 | 127.20 | 127.94 | 114.04 | 118.32 | 0.1M |
| 2025-04-03 | 124.65 | 132.19 | 124.00 | 127.20 | 0.1M |
| 2025-04-02 | 112.12 | 132.50 | 106.41 | 129.18 | 0.4M |
| 2025-04-01 | 108.00 | 113.28 | 105.26 | 110.75 | 0.1M |
| 2025-03-28 | 111.55 | 112.50 | 105.00 | 106.36 | 0.2M |
| 2025-03-27 | 111.73 | 114.99 | 107.30 | 111.18 | 0.2M |
| 2025-03-26 | 110.00 | 125.02 | 110.00 | 111.59 | 0.1M |
| 2025-03-25 | 123.82 | 125.82 | 109.65 | 111.77 | 0.2M |
| 2025-03-24 | 125.35 | 128.39 | 118.81 | 120.50 | 0.1M |
| 2025-03-21 | 117.50 | 123.59 | 115.81 | 120.19 | 0.1M |
| 2025-03-20 | 126.48 | 129.50 | 116.21 | 118.53 | 0.2M |
| 2025-03-19 | 104.00 | 122.26 | 102.63 | 118.50 | 0.3M |
| 2025-03-18 | 99.50 | 103.45 | 98.90 | 101.89 | 0.1M |
| 2025-03-17 | 100.50 | 107.35 | 97.41 | 98.91 | 0.0M |
| 2025-03-13 | 105.01 | 105.01 | 99.87 | 101.78 | 0.0M |
| 2025-03-12 | 105.80 | 108.99 | 102.05 | 103.01 | 0.0M |
| 2025-03-11 | 106.30 | 108.51 | 103.00 | 104.98 | 0.1M |
| 2025-03-10 | 117.90 | 117.90 | 106.80 | 107.94 | 0.1M |
| 2025-03-07 | 116.01 | 121.85 | 113.25 | 115.71 | 0.0M |
| 2025-03-06 | 117.90 | 120.79 | 113.46 | 114.98 | 0.1M |
| 2025-03-05 | 104.00 | 114.00 | 104.00 | 113.75 | 0.1M |
| 2025-03-04 | 108.00 | 110.90 | 103.23 | 104.04 | 0.1M |
| 2025-03-03 | 98.40 | 111.00 | 98.40 | 107.07 | 0.2M |
| 2025-02-28 | 107.00 | 107.68 | 95.55 | 98.10 | 0.1M |
| 2025-02-27 | 115.93 | 118.79 | 105.50 | 107.31 | 0.0M |
| 2025-02-25 | 123.72 | 123.72 | 115.31 | 115.97 | 0.0M |
| 2025-02-24 | 125.00 | 125.00 | 118.05 | 119.75 | 0.0M |
| 2025-02-21 | 123.94 | 129.00 | 121.00 | 123.82 | 0.0M |
| 2025-02-20 | 120.93 | 132.25 | 118.41 | 123.76 | 0.0M |
| 2025-02-19 | 122.79 | 126.99 | 118.30 | 120.93 | 0.0M |
| 2025-02-18 | 126.25 | 127.80 | 112.70 | 118.53 | 0.0M |
| 2025-02-17 | 136.00 | 137.87 | 119.12 | 123.87 | 0.1M |
| 2025-02-14 | 154.00 | 155.94 | 132.98 | 134.40 | 0.0M |
| 2025-02-13 | 138.00 | 154.41 | 138.00 | 143.17 | 0.1M |
| 2025-02-12 | 142.10 | 142.10 | 129.99 | 136.30 | 0.0M |
| 2025-02-11 | 157.30 | 157.50 | 138.00 | 142.10 | 0.0M |
| 2025-02-10 | 160.00 | 162.84 | 153.00 | 155.05 | 0.0M |
| 2025-02-07 | 151.10 | 156.95 | 151.05 | 155.85 | 0.0M |
| 2025-02-06 | 154.05 | 159.42 | 150.00 | 157.04 | 0.0M |
| 2025-02-05 | 156.99 | 157.00 | 153.30 | 153.99 | 0.0M |
| 2025-02-04 | 158.00 | 162.50 | 154.00 | 156.68 | 0.0M |
| 2025-02-03 | 164.00 | 164.00 | 156.00 | 158.52 | 0.0M |
| 2025-02-01 | 159.10 | 164.99 | 153.00 | 160.10 | 0.0M |
| 2025-01-31 | 158.85 | 159.26 | 151.50 | 158.72 | 0.0M |
| 2025-01-30 | 154.90 | 154.99 | 141.60 | 151.68 | 0.0M |
| 2025-01-29 | 154.00 | 154.95 | 145.00 | 147.85 | 0.0M |
| 2025-01-28 | 154.15 | 157.00 | 150.72 | 152.59 | 0.1M |
| 2025-01-27 | 173.65 | 173.65 | 157.14 | 158.66 | 0.0M |
| 2025-01-24 | 165.42 | 165.42 | 165.42 | 165.42 | 0.0M |
| 2025-01-23 | 158.00 | 162.18 | 158.00 | 162.18 | 0.0M |
| 2025-01-22 | 159.50 | 159.50 | 158.99 | 159.00 | 0.0M |
| 2025-01-21 | 159.50 | 159.50 | 158.76 | 159.50 | 0.0M |
| 2025-01-20 | 163.00 | 163.00 | 162.00 | 162.00 | 0.0M |
| 2025-01-17 | 164.55 | 164.55 | 164.55 | 164.55 | 0.1M |
| 2025-01-16 | 167.91 | 167.91 | 167.91 | 167.91 | 0.1M |
| 2025-01-15 | 171.34 | 171.34 | 171.34 | 171.34 | 0.0M |
| 2025-01-14 | 174.84 | 174.84 | 174.84 | 174.84 | 0.0M |
| 2025-01-13 | 178.41 | 178.41 | 178.41 | 178.41 | 0.0M |
| 2025-01-10 | 182.06 | 182.06 | 182.06 | 182.06 | 0.0M |
| 2025-01-09 | 185.78 | 185.78 | 185.78 | 185.78 | 0.0M |
| 2025-01-08 | 189.58 | 189.58 | 189.58 | 189.58 | 0.0M |
| 2025-01-07 | 198.86 | 198.86 | 193.45 | 193.45 | 0.1M |
| 2025-01-06 | 194.97 | 194.97 | 194.97 | 194.97 | 0.0M |
| 2025-01-03 | 191.15 | 191.15 | 191.15 | 191.15 | 0.0M |
| 2025-01-02 | 187.41 | 187.41 | 187.41 | 187.41 | 0.0M |
| 2025-01-01 | 183.74 | 183.74 | 183.74 | 183.74 | 0.0M |