157.58
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 | 167.70 | 171.01 | 157.39 | 157.58 | 0.5M |
| 2025-09-25 | 168.00 | 173.74 | 164.40 | 165.68 | 0.5M |
| 2025-09-24 | 167.89 | 174.00 | 164.20 | 165.47 | 0.3M |
| 2025-09-23 | 172.57 | 172.57 | 162.00 | 169.96 | 1.3M |
| 2025-09-22 | 164.36 | 164.36 | 159.80 | 164.36 | 0.2M |
| 2025-09-19 | 149.43 | 156.90 | 147.56 | 156.54 | 0.4M |
| 2025-09-18 | 153.70 | 153.70 | 146.55 | 149.43 | 0.2M |
| 2025-09-17 | 148.00 | 156.00 | 147.50 | 152.01 | 0.5M |
| 2025-09-16 | 151.76 | 156.90 | 147.10 | 148.68 | 0.3M |
| 2025-09-15 | 156.30 | 159.30 | 151.40 | 153.20 | 0.2M |
| 2025-09-12 | 160.00 | 164.00 | 154.06 | 157.28 | 0.2M |
| 2025-09-11 | 164.40 | 165.60 | 154.10 | 162.17 | 0.2M |
| 2025-09-10 | 155.00 | 161.00 | 154.00 | 160.80 | 0.3M |
| 2025-09-09 | 154.80 | 157.00 | 150.00 | 153.63 | 0.2M |
| 2025-09-08 | 146.40 | 150.22 | 146.40 | 150.22 | 0.2M |
| 2025-09-05 | 139.00 | 144.50 | 136.00 | 143.07 | 0.1M |
| 2025-09-04 | 142.97 | 144.90 | 134.10 | 138.73 | 0.1M |
| 2025-09-03 | 139.84 | 139.84 | 133.60 | 139.84 | 0.1M |
| 2025-09-02 | 128.68 | 133.19 | 128.60 | 133.19 | 0.1M |
| 2025-09-01 | 132.40 | 132.40 | 126.73 | 126.85 | 0.2M |
| 2025-08-29 | 140.43 | 140.43 | 133.40 | 133.40 | 0.2M |
| 2025-08-28 | 142.40 | 145.00 | 138.81 | 140.43 | 0.3M |
| 2025-08-26 | 146.32 | 146.32 | 140.25 | 146.12 | 0.6M |
| 2025-08-25 | 130.80 | 139.36 | 130.80 | 139.36 | 0.1M |
| 2025-08-22 | 125.10 | 133.30 | 124.27 | 132.73 | 0.4M |
| 2025-08-21 | 122.75 | 128.78 | 121.40 | 126.96 | 0.1M |
| 2025-08-20 | 116.00 | 122.75 | 115.98 | 122.75 | 0.1M |
| 2025-08-19 | 113.80 | 116.93 | 112.00 | 116.91 | 0.1M |
| 2025-08-18 | 114.95 | 114.95 | 109.45 | 111.37 | 0.1M |
| 2025-08-14 | 114.48 | 117.40 | 108.75 | 112.93 | 0.1M |
| 2025-08-13 | 117.70 | 121.99 | 114.48 | 114.48 | 0.2M |
| 2025-08-12 | 111.60 | 120.54 | 109.06 | 120.51 | 0.4M |
| 2025-08-11 | 121.00 | 124.01 | 113.05 | 114.80 | 0.4M |
| 2025-08-08 | 118.11 | 118.11 | 118.11 | 118.11 | 0.1M |
| 2025-08-07 | 125.44 | 125.44 | 120.53 | 120.53 | 0.4M |
| 2025-08-06 | 122.99 | 122.99 | 122.99 | 122.99 | 0.1M |
| 2025-08-05 | 120.58 | 120.58 | 120.58 | 120.58 | 0.1M |
| 2025-08-04 | 118.22 | 118.22 | 118.22 | 118.22 | 0.1M |
| 2025-08-01 | 115.91 | 115.91 | 115.91 | 115.91 | 0.1M |
| 2025-07-31 | 113.64 | 113.64 | 113.64 | 113.64 | 0.1M |
| 2025-07-30 | 111.42 | 111.42 | 111.42 | 111.42 | 0.1M |
| 2025-07-29 | 109.24 | 109.24 | 109.24 | 109.24 | 0.1M |
| 2025-07-28 | 107.10 | 107.10 | 107.10 | 107.10 | 0.1M |
| 2025-07-25 | 105.60 | 105.60 | 105.00 | 105.00 | 0.1M |
| 2025-07-24 | 107.10 | 107.10 | 105.60 | 105.60 | 0.0M |
| 2025-07-23 | 106.33 | 107.50 | 106.33 | 107.00 | 0.0M |
| 2025-07-22 | 111.92 | 111.92 | 108.50 | 108.50 | 0.3M |
| 2025-07-21 | 109.73 | 109.73 | 109.73 | 109.73 | 0.1M |
| 2025-07-18 | 107.58 | 107.58 | 107.58 | 107.58 | 0.0M |
| 2025-07-17 | 105.48 | 105.48 | 105.48 | 105.48 | 0.0M |
| 2025-07-16 | 103.42 | 103.42 | 103.42 | 103.42 | 0.0M |
| 2025-07-15 | 100.00 | 101.40 | 100.00 | 101.40 | 0.1M |
| 2025-07-14 | 96.05 | 99.42 | 95.53 | 99.42 | 0.1M |
| 2025-07-11 | 97.48 | 97.48 | 97.48 | 97.48 | 0.0M |
| 2025-07-10 | 101.00 | 101.00 | 99.47 | 99.47 | 0.0M |
| 2025-07-09 | 103.10 | 103.10 | 101.50 | 101.50 | 0.1M |
| 2025-07-08 | 105.21 | 105.21 | 103.15 | 103.15 | 0.1M |
| 2025-07-07 | 105.21 | 105.21 | 105.21 | 105.21 | 0.1M |
| 2025-07-04 | 103.01 | 103.15 | 102.49 | 103.15 | 0.2M |
| 2025-07-03 | 103.01 | 103.01 | 103.01 | 103.01 | 0.0M |
| 2025-07-02 | 105.12 | 105.12 | 105.12 | 105.12 | 0.0M |
| 2025-07-01 | 109.46 | 109.46 | 107.27 | 107.27 | 0.1M |
| 2025-06-30 | 107.90 | 109.46 | 105.99 | 109.46 | 0.3M |
| 2025-06-27 | 104.24 | 104.25 | 102.00 | 104.25 | 0.2M |
| 2025-06-26 | 97.10 | 99.36 | 95.10 | 99.29 | 0.5M |
| 2025-06-25 | 92.60 | 96.00 | 92.40 | 94.63 | 0.1M |
| 2025-06-24 | 92.00 | 94.18 | 91.99 | 94.17 | 0.3M |
| 2025-06-23 | 84.00 | 89.70 | 81.61 | 89.70 | 0.1M |
| 2025-06-20 | 87.50 | 87.52 | 84.50 | 85.43 | 0.2M |
| 2025-06-19 | 92.00 | 92.13 | 87.52 | 87.90 | 0.3M |
| 2025-06-18 | 94.00 | 95.00 | 91.50 | 92.13 | 0.1M |
| 2025-06-17 | 94.20 | 99.00 | 94.20 | 95.01 | 0.2M |
| 2025-06-16 | 101.00 | 102.00 | 95.75 | 97.26 | 0.1M |
| 2025-06-13 | 96.06 | 104.50 | 94.90 | 98.98 | 0.2M |
| 2025-06-12 | 103.00 | 103.00 | 98.10 | 99.90 | 0.3M |
| 2025-06-11 | 106.87 | 106.87 | 100.00 | 103.27 | 0.4M |
| 2025-06-10 | 101.79 | 101.79 | 101.79 | 101.79 | 0.2M |
| 2025-06-09 | 95.40 | 96.95 | 94.10 | 96.95 | 0.1M |
| 2025-06-06 | 87.80 | 92.34 | 87.80 | 92.34 | 0.1M |
| 2025-06-05 | 86.40 | 90.00 | 85.00 | 87.95 | 0.1M |
| 2025-06-04 | 84.40 | 86.50 | 83.02 | 85.98 | 0.1M |
| 2025-06-03 | 82.35 | 85.90 | 79.50 | 84.40 | 0.1M |
| 2025-06-02 | 83.89 | 84.94 | 81.00 | 82.35 | 0.1M |
| 2025-05-30 | 86.90 | 86.90 | 83.09 | 83.91 | 0.1M |
| 2025-05-29 | 84.45 | 87.44 | 82.00 | 87.40 | 0.2M |
| 2025-05-28 | 84.00 | 85.00 | 82.00 | 83.28 | 0.1M |
| 2025-05-27 | 83.22 | 84.00 | 81.50 | 82.12 | 0.0M |
| 2025-05-26 | 86.29 | 86.40 | 82.23 | 83.22 | 0.2M |
| 2025-05-23 | 86.62 | 86.62 | 83.60 | 86.56 | 0.3M |
| 2025-05-22 | 78.00 | 82.50 | 76.50 | 82.50 | 0.2M |
| 2025-05-21 | 76.00 | 79.40 | 75.00 | 78.58 | 0.1M |
| 2025-05-20 | 71.50 | 75.79 | 70.15 | 75.69 | 0.2M |
| 2025-05-19 | 72.19 | 72.19 | 72.00 | 72.19 | 0.1M |
| 2025-05-16 | 69.30 | 70.99 | 68.16 | 68.76 | 0.0M |
| 2025-05-15 | 69.82 | 71.00 | 69.82 | 70.28 | 0.1M |
| 2025-05-14 | 67.75 | 70.90 | 66.20 | 69.71 | 0.2M |
| 2025-05-13 | 69.90 | 69.90 | 67.20 | 68.32 | 0.3M |
| 2025-05-12 | 66.29 | 66.58 | 65.00 | 66.58 | 0.0M |
| 2025-05-09 | 61.00 | 64.96 | 61.00 | 63.41 | 0.1M |
| 2025-05-08 | 63.00 | 65.00 | 61.56 | 62.33 | 0.1M |
| 2025-05-07 | 61.47 | 65.50 | 61.47 | 63.41 | 0.1M |
| 2025-05-06 | 68.12 | 68.80 | 64.71 | 64.71 | 0.1M |
| 2025-05-05 | 69.90 | 69.90 | 67.50 | 68.12 | 0.1M |
| 2025-05-02 | 64.45 | 67.35 | 64.45 | 67.35 | 0.1M |
| 2025-04-30 | 63.68 | 66.59 | 62.05 | 64.15 | 0.1M |
| 2025-04-29 | 66.86 | 66.86 | 64.04 | 64.04 | 0.2M |
| 2025-04-28 | 66.85 | 70.37 | 66.85 | 67.42 | 0.3M |
| 2025-04-25 | 73.95 | 73.99 | 70.37 | 70.37 | 0.1M |
| 2025-04-24 | 74.08 | 74.08 | 73.00 | 74.08 | 0.4M |
| 2025-04-23 | 70.56 | 70.56 | 70.56 | 70.56 | 0.0M |
| 2025-04-22 | 67.20 | 67.20 | 67.20 | 67.20 | 0.0M |
| 2025-04-21 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2025-04-17 | 60.96 | 60.96 | 60.96 | 60.96 | 0.0M |
| 2025-04-16 | 59.77 | 59.77 | 59.77 | 59.77 | 0.0M |
| 2025-04-15 | 58.60 | 58.60 | 58.60 | 58.60 | 0.0M |
| 2025-04-11 | 57.46 | 57.46 | 57.46 | 57.46 | 0.1M |
| 2025-04-09 | 56.34 | 56.34 | 56.34 | 56.34 | 0.0M |
| 2025-04-08 | 55.24 | 55.24 | 55.24 | 55.24 | 0.0M |
| 2025-04-07 | 54.16 | 54.16 | 54.16 | 54.16 | 0.1M |
| 2025-04-04 | 52.00 | 53.10 | 52.00 | 53.10 | 0.0M |
| 2025-04-03 | 52.06 | 52.06 | 52.06 | 52.06 | 0.1M |
| 2025-04-02 | 51.04 | 51.04 | 51.04 | 51.04 | 0.0M |
| 2025-04-01 | 50.01 | 50.04 | 50.01 | 50.04 | 0.0M |
| 2025-03-28 | 51.07 | 51.07 | 49.06 | 49.06 | 0.1M |
| 2025-03-27 | 51.00 | 51.00 | 50.07 | 50.07 | 0.2M |
| 2025-03-26 | 50.93 | 51.10 | 50.90 | 51.10 | 0.1M |
| 2025-03-25 | 53.50 | 53.50 | 51.94 | 51.94 | 0.1M |
| 2025-03-24 | 52.92 | 53.00 | 52.92 | 53.00 | 0.2M |
| 2025-03-21 | 54.00 | 54.32 | 54.00 | 54.00 | 0.1M |
| 2025-03-20 | 54.35 | 54.35 | 53.26 | 53.26 | 0.1M |
| 2025-03-19 | 53.36 | 54.45 | 53.36 | 54.35 | 0.1M |
| 2025-03-18 | 54.45 | 54.45 | 54.45 | 54.45 | 0.0M |
| 2025-03-17 | 55.57 | 55.57 | 55.57 | 55.57 | 0.0M |
| 2025-03-13 | 57.00 | 57.00 | 56.71 | 56.71 | 0.0M |
| 2025-03-12 | 57.87 | 58.00 | 57.87 | 57.87 | 0.0M |
| 2025-03-11 | 61.00 | 61.00 | 59.06 | 59.06 | 0.1M |
| 2025-03-10 | 60.15 | 63.90 | 60.15 | 62.17 | 0.2M |
| 2025-03-07 | 60.78 | 61.14 | 58.80 | 61.14 | 0.1M |
| 2025-03-06 | 54.91 | 58.23 | 54.91 | 58.23 | 0.1M |
| 2025-03-05 | 52.82 | 55.46 | 52.82 | 55.46 | 0.1M |
| 2025-03-04 | 53.00 | 53.70 | 51.32 | 52.82 | 0.2M |
| 2025-03-03 | 57.99 | 57.99 | 54.03 | 54.03 | 0.1M |
| 2025-02-28 | 59.68 | 59.88 | 56.86 | 56.88 | 0.1M |
| 2025-02-27 | 62.90 | 62.90 | 59.45 | 59.86 | 0.1M |
| 2025-02-25 | 61.98 | 62.80 | 61.00 | 62.58 | 0.0M |
| 2025-02-24 | 61.90 | 61.90 | 59.00 | 60.62 | 0.1M |
| 2025-02-21 | 62.72 | 62.90 | 61.01 | 61.64 | 0.1M |
| 2025-02-20 | 63.35 | 64.50 | 61.00 | 62.72 | 0.1M |
| 2025-02-19 | 60.00 | 62.31 | 60.00 | 62.31 | 0.1M |
| 2025-02-18 | 61.38 | 62.29 | 59.00 | 59.35 | 0.1M |
| 2025-02-17 | 65.53 | 65.53 | 61.03 | 61.38 | 0.1M |
| 2025-02-14 | 66.55 | 66.80 | 63.54 | 64.25 | 0.1M |
| 2025-02-13 | 68.71 | 70.00 | 65.45 | 66.89 | 0.2M |
| 2025-02-12 | 72.00 | 72.00 | 68.71 | 68.71 | 0.2M |
| 2025-02-11 | 73.55 | 75.70 | 72.33 | 72.33 | 0.1M |
| 2025-02-10 | 78.30 | 78.99 | 75.93 | 76.14 | 0.1M |
| 2025-02-07 | 81.50 | 82.40 | 79.55 | 79.93 | 0.1M |
| 2025-02-06 | 81.69 | 82.10 | 79.20 | 81.02 | 0.1M |
| 2025-02-05 | 77.55 | 81.08 | 77.55 | 80.09 | 0.0M |
| 2025-02-04 | 77.99 | 79.77 | 76.00 | 79.08 | 0.1M |
| 2025-02-03 | 76.70 | 78.99 | 75.50 | 76.60 | 0.1M |
| 2025-02-01 | 81.99 | 82.90 | 77.55 | 79.27 | 0.0M |
| 2025-01-31 | 81.90 | 81.90 | 78.10 | 80.65 | 0.1M |
| 2025-01-30 | 77.50 | 79.95 | 77.00 | 79.63 | 0.1M |
| 2025-01-29 | 72.00 | 77.70 | 72.00 | 76.22 | 0.1M |
| 2025-01-28 | 75.90 | 77.50 | 73.12 | 74.10 | 0.2M |
| 2025-01-27 | 78.70 | 78.70 | 75.18 | 76.97 | 0.1M |
| 2025-01-24 | 81.99 | 82.05 | 78.50 | 79.14 | 0.1M |
| 2025-01-23 | 81.10 | 84.00 | 79.10 | 81.46 | 0.1M |
| 2025-01-22 | 86.30 | 86.39 | 82.50 | 82.50 | 0.1M |
| 2025-01-21 | 90.00 | 91.45 | 85.99 | 86.85 | 0.2M |
| 2025-01-20 | 85.20 | 90.54 | 82.00 | 90.34 | 0.2M |
| 2025-01-17 | 88.95 | 88.95 | 85.75 | 86.23 | 0.1M |
| 2025-01-16 | 87.10 | 89.80 | 85.46 | 87.04 | 0.3M |
| 2025-01-15 | 93.00 | 93.00 | 87.46 | 87.46 | 0.2M |
| 2025-01-14 | 89.43 | 94.14 | 89.43 | 92.07 | 0.3M |
| 2025-01-13 | 94.14 | 96.98 | 94.14 | 94.14 | 0.1M |
| 2025-01-10 | 106.25 | 106.25 | 99.10 | 99.10 | 0.2M |
| 2025-01-09 | 108.00 | 111.00 | 103.11 | 104.32 | 0.8M |
| 2025-01-08 | 104.00 | 107.50 | 97.27 | 106.83 | 1.2M |
| 2025-01-07 | 99.00 | 102.39 | 98.77 | 102.39 | 1.1M |
| 2025-01-06 | 94.30 | 99.18 | 92.00 | 97.52 | 1.5M |
| 2025-01-03 | 90.67 | 94.46 | 89.96 | 94.46 | 0.8M |
| 2025-01-02 | 89.40 | 90.45 | 86.73 | 89.97 | 0.3M |
| 2025-01-01 | 88.00 | 92.78 | 87.04 | 88.01 | 0.7M |