147.47
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 | 147.80 | 148.28 | 146.30 | 147.47 | 0.0M |
| 2025-09-25 | 150.28 | 150.28 | 146.20 | 146.42 | 0.0M |
| 2025-09-24 | 148.99 | 148.99 | 147.86 | 148.09 | 0.0M |
| 2025-09-23 | 152.91 | 152.91 | 148.21 | 148.44 | 0.0M |
| 2025-09-22 | 149.17 | 149.42 | 146.06 | 149.41 | 0.0M |
| 2025-09-19 | 149.65 | 149.78 | 148.30 | 148.77 | 0.0M |
| 2025-09-18 | 148.00 | 149.56 | 146.79 | 148.51 | 0.0M |
| 2025-09-17 | 147.24 | 148.45 | 147.24 | 148.07 | 0.0M |
| 2025-09-16 | 147.68 | 147.68 | 145.49 | 146.06 | 0.0M |
| 2025-09-15 | 146.70 | 147.90 | 146.35 | 147.83 | 0.0M |
| 2025-09-12 | 148.77 | 148.77 | 146.90 | 146.99 | 0.0M |
| 2025-09-11 | 145.38 | 148.04 | 144.67 | 147.93 | 0.0M |
| 2025-09-10 | 144.44 | 145.14 | 142.33 | 144.65 | 0.0M |
| 2025-09-09 | 144.76 | 145.44 | 143.48 | 144.02 | 0.0M |
| 2025-09-08 | 145.84 | 145.84 | 144.52 | 144.52 | 0.0M |
| 2025-09-05 | 144.23 | 144.79 | 143.35 | 143.97 | 0.0M |
| 2025-09-04 | 144.62 | 144.64 | 142.91 | 143.51 | 0.0M |
| 2025-09-03 | 145.79 | 145.79 | 143.69 | 143.73 | 0.0M |
| 2025-09-02 | 145.02 | 145.39 | 144.43 | 144.65 | 0.0M |
| 2025-08-29 | 146.36 | 147.51 | 146.33 | 146.36 | 0.0M |
| 2025-08-28 | 146.98 | 149.50 | 146.61 | 146.98 | 0.0M |
| 2025-08-27 | 148.24 | 148.53 | 147.82 | 148.24 | 0.0M |
| 2025-08-26 | 148.33 | 148.33 | 147.10 | 148.33 | 0.0M |
| 2025-08-25 | 147.80 | 148.68 | 147.77 | 147.80 | 0.0M |
| 2025-08-22 | 149.93 | 149.93 | 149.93 | 149.93 | 0.0M |
| 2025-08-21 | 146.62 | 146.73 | 146.62 | 146.62 | 0.0M |
| 2025-08-20 | 146.89 | 148.15 | 145.00 | 146.89 | 0.0M |
| 2025-08-19 | 147.14 | 147.79 | 147.01 | 147.14 | 0.0M |
| 2025-08-18 | 147.69 | 149.08 | 147.69 | 147.69 | 0.0M |
| 2025-08-15 | 147.72 | 147.72 | 147.70 | 147.70 | 0.0M |
| 2025-08-14 | 148.61 | 152.13 | 148.61 | 148.61 | 0.0M |
| 2025-08-13 | 151.35 | 151.35 | 149.80 | 151.35 | 0.0M |
| 2025-08-12 | 148.91 | 149.41 | 147.97 | 148.91 | 0.0M |
| 2025-08-11 | 148.77 | 148.77 | 148.45 | 148.77 | 0.0M |
| 2025-08-08 | 147.75 | 147.97 | 147.03 | 147.75 | 0.0M |
| 2025-08-07 | 147.14 | 148.54 | 146.82 | 147.14 | 0.0M |
| 2025-08-06 | 146.34 | 147.49 | 140.23 | 146.34 | 0.0M |
| 2025-08-05 | 145.11 | 145.11 | 136.66 | 145.11 | 0.0M |
| 2025-08-04 | 139.04 | 139.47 | 139.00 | 139.04 | 0.0M |
| 2025-08-01 | 138.56 | 140.50 | 137.59 | 138.56 | 0.0M |
| 2025-07-31 | 142.06 | 142.06 | 140.21 | 142.06 | 0.0M |
| 2025-07-30 | 142.44 | 142.44 | 142.44 | 142.44 | 0.0M |
| 2025-07-29 | 142.68 | 144.03 | 142.68 | 142.68 | 0.0M |
| 2025-07-28 | 143.45 | 143.95 | 143.30 | 143.45 | 0.0M |
| 2025-07-25 | 143.16 | 143.16 | 141.81 | 143.16 | 0.0M |
| 2025-07-24 | 141.56 | 142.53 | 141.55 | 141.56 | 0.0M |
| 2025-07-23 | 139.72 | 139.72 | 139.72 | 139.72 | 0.0M |
| 2025-07-22 | 139.08 | 139.08 | 136.96 | 139.08 | 0.0M |
| 2025-07-21 | 139.05 | 139.86 | 139.05 | 139.05 | 0.0M |
| 2025-07-18 | 139.67 | 140.05 | 139.50 | 139.67 | 0.0M |
| 2025-07-17 | 138.75 | 139.15 | 138.00 | 138.75 | 0.0M |
| 2025-07-16 | 135.34 | 135.46 | 134.17 | 135.34 | 0.0M |
| 2025-07-15 | 135.18 | 136.44 | 135.18 | 135.18 | 0.0M |
| 2025-07-14 | 135.54 | 136.61 | 134.00 | 135.54 | 0.0M |
| 2025-07-11 | 135.36 | 135.96 | 135.06 | 135.36 | 0.0M |
| 2025-07-10 | 136.05 | 136.05 | 135.13 | 136.05 | 0.0M |
| 2025-07-09 | 134.04 | 134.04 | 134.00 | 134.04 | 0.0M |
| 2025-07-08 | 133.38 | 133.41 | 132.57 | 133.38 | 0.0M |
| 2025-07-07 | 132.46 | 133.61 | 132.15 | 132.46 | 0.0M |
| 2025-07-03 | 132.86 | 132.88 | 132.86 | 132.86 | 0.0M |
| 2025-07-02 | 131.45 | 132.50 | 131.45 | 131.45 | 0.0M |
| 2025-07-01 | 133.41 | 133.41 | 131.50 | 133.41 | 0.0M |
| 2025-06-30 | 131.00 | 131.00 | 130.80 | 131.00 | 0.0M |
| 2025-06-27 | 130.13 | 130.13 | 129.84 | 130.13 | 0.0M |
| 2025-06-26 | 129.67 | 130.00 | 128.15 | 129.67 | 0.0M |
| 2025-06-25 | 128.40 | 128.40 | 128.32 | 128.40 | 0.0M |
| 2025-06-24 | 129.09 | 129.63 | 128.45 | 129.09 | 0.0M |
| 2025-06-23 | 125.60 | 126.50 | 125.60 | 126.50 | 0.0M |
| 2025-06-20 | 127.56 | 128.05 | 127.47 | 127.56 | 0.0M |
| 2025-06-18 | 127.67 | 128.54 | 127.67 | 128.53 | 0.0M |
| 2025-06-17 | 129.53 | 130.22 | 129.53 | 129.53 | 0.0M |
| 2025-06-16 | 129.48 | 129.48 | 126.43 | 129.48 | 0.0M |
| 2025-06-13 | 127.24 | 127.73 | 127.24 | 127.24 | 0.0M |
| 2025-06-12 | 127.28 | 127.28 | 126.58 | 127.28 | 0.0M |
| 2025-06-11 | 127.16 | 127.16 | 127.10 | 127.16 | 0.0M |
| 2025-06-10 | 127.30 | 127.48 | 127.30 | 127.30 | 0.0M |
| 2025-06-09 | 128.20 | 128.31 | 127.79 | 128.20 | 0.0M |
| 2025-06-06 | 127.36 | 127.40 | 127.36 | 127.36 | 0.0M |
| 2025-06-05 | 125.95 | 125.95 | 125.35 | 125.35 | 0.0M |
| 2025-06-04 | 126.06 | 126.80 | 125.82 | 126.06 | 0.0M |
| 2025-06-03 | 123.64 | 124.90 | 123.64 | 123.64 | 0.0M |
| 2025-06-02 | 124.57 | 126.66 | 124.39 | 124.57 | 0.0M |
| 2025-05-30 | 126.19 | 126.67 | 126.19 | 126.67 | 0.0M |
| 2025-05-28 | 127.93 | 129.52 | 127.54 | 127.93 | 0.0M |
| 2025-05-27 | 126.61 | 127.65 | 126.61 | 126.61 | 0.0M |
| 2025-05-23 | 125.81 | 125.86 | 125.60 | 125.81 | 0.0M |
| 2025-05-22 | 126.00 | 126.62 | 125.88 | 126.00 | 0.0M |
| 2025-05-21 | 127.26 | 127.96 | 127.26 | 127.26 | 0.0M |
| 2025-05-20 | 128.76 | 129.07 | 127.98 | 128.76 | 0.0M |
| 2025-05-19 | 129.12 | 129.35 | 129.03 | 129.12 | 0.0M |
| 2025-05-16 | 129.37 | 129.37 | 126.95 | 129.37 | 0.0M |
| 2025-05-15 | 126.44 | 126.81 | 124.93 | 126.44 | 0.0M |
| 2025-05-14 | 124.39 | 124.96 | 121.19 | 124.39 | 0.0M |
| 2025-05-13 | 126.92 | 126.92 | 126.85 | 126.92 | 0.0M |
| 2025-05-12 | 126.00 | 126.00 | 124.72 | 126.00 | 0.0M |
| 2025-05-09 | 120.73 | 122.21 | 120.31 | 120.73 | 0.0M |
| 2025-05-08 | 123.03 | 123.03 | 121.00 | 123.03 | 0.0M |
| 2025-05-07 | 119.57 | 120.55 | 119.57 | 119.57 | 0.0M |
| 2025-05-06 | 119.74 | 121.99 | 119.00 | 119.74 | 0.0M |
| 2025-05-05 | 126.50 | 127.29 | 125.95 | 126.50 | 0.0M |
| 2025-05-02 | 125.65 | 126.00 | 125.45 | 125.65 | 0.0M |
| 2025-05-01 | 124.44 | 125.24 | 123.87 | 124.44 | 0.0M |
| 2025-04-30 | 123.45 | 123.45 | 122.12 | 123.45 | 0.0M |
| 2025-04-29 | 122.77 | 122.90 | 122.77 | 122.77 | 0.0M |
| 2025-04-28 | 121.71 | 123.00 | 121.71 | 121.71 | 0.0M |
| 2025-04-25 | 122.50 | 122.50 | 121.74 | 122.50 | 0.0M |
| 2025-04-24 | 120.83 | 121.00 | 119.84 | 120.83 | 0.0M |
| 2025-04-23 | 119.54 | 122.48 | 119.33 | 119.54 | 0.0M |
| 2025-04-22 | 117.10 | 118.41 | 115.68 | 117.10 | 0.0M |
| 2025-04-17 | 118.46 | 118.47 | 116.96 | 118.46 | 0.0M |
| 2025-04-16 | 117.34 | 119.18 | 117.34 | 117.34 | 0.0M |
| 2025-04-15 | 118.13 | 118.63 | 117.76 | 118.13 | 0.0M |
| 2025-04-14 | 118.07 | 118.51 | 118.07 | 118.07 | 0.0M |
| 2025-04-11 | 115.64 | 115.64 | 115.64 | 115.64 | 0.0M |
| 2025-04-10 | 115.01 | 115.50 | 114.69 | 115.01 | 0.0M |
| 2025-04-09 | 109.26 | 109.26 | 108.97 | 109.26 | 0.0M |
| 2025-04-08 | 113.37 | 116.15 | 113.37 | 113.37 | 0.0M |
| 2025-04-07 | 108.20 | 112.81 | 107.56 | 108.20 | 0.0M |
| 2025-04-04 | 112.36 | 116.63 | 112.31 | 112.36 | 0.0M |
| 2025-04-03 | 119.27 | 119.27 | 119.07 | 119.27 | 0.0M |
| 2025-04-02 | 123.74 | 123.88 | 122.68 | 123.74 | 0.0M |
| 2025-04-01 | 121.87 | 121.87 | 120.05 | 121.87 | 0.0M |
| 2025-03-31 | 120.38 | 120.43 | 119.42 | 120.38 | 0.0M |
| 2025-03-28 | 121.08 | 121.61 | 121.01 | 121.08 | 0.0M |
| 2025-03-27 | 123.28 | 124.64 | 123.28 | 123.28 | 0.0M |
| 2025-03-26 | 124.14 | 124.52 | 123.16 | 124.14 | 0.0M |
| 2025-03-24 | 122.61 | 122.61 | 122.56 | 122.61 | 0.0M |
| 2025-03-21 | 120.98 | 121.33 | 120.98 | 120.98 | 0.0M |
| 2025-03-20 | 123.49 | 123.96 | 123.49 | 123.49 | 0.0M |
| 2025-03-19 | 123.26 | 123.82 | 123.17 | 123.26 | 0.0M |
| 2025-03-18 | 121.95 | 121.95 | 121.95 | 121.95 | 0.0M |
| 2025-03-17 | 123.32 | 123.32 | 121.41 | 123.32 | 0.0M |
| 2025-03-14 | 122.19 | 122.19 | 120.71 | 122.19 | 0.0M |
| 2025-03-13 | 119.46 | 122.00 | 119.35 | 119.46 | 0.0M |
| 2025-03-12 | 122.39 | 122.59 | 122.39 | 122.39 | 0.0M |
| 2025-03-11 | 122.84 | 124.23 | 122.01 | 122.84 | 0.0M |
| 2025-03-10 | 125.00 | 125.52 | 124.56 | 125.00 | 0.0M |
| 2025-03-07 | 124.49 | 124.49 | 123.98 | 124.49 | 0.0M |
| 2025-03-06 | 124.09 | 124.09 | 122.58 | 124.09 | 0.0M |
| 2025-03-05 | 124.46 | 124.46 | 122.07 | 124.46 | 0.0M |
| 2025-03-04 | 123.74 | 123.74 | 123.02 | 123.74 | 0.0M |
| 2025-03-03 | 128.63 | 129.36 | 128.54 | 128.63 | 0.0M |
| 2025-02-28 | 127.34 | 127.80 | 127.34 | 127.34 | 0.0M |
| 2025-02-27 | 127.03 | 128.63 | 126.37 | 127.03 | 0.0M |
| 2025-02-25 | 126.58 | 128.03 | 126.42 | 126.58 | 0.0M |
| 2025-02-24 | 128.10 | 130.28 | 128.03 | 128.10 | 0.0M |
| 2025-02-21 | 128.58 | 130.61 | 128.34 | 128.58 | 0.0M |
| 2025-02-20 | 129.49 | 130.80 | 128.82 | 129.49 | 0.0M |
| 2025-02-19 | 128.85 | 130.43 | 128.85 | 128.85 | 0.0M |
| 2025-02-18 | 130.23 | 131.08 | 130.00 | 130.23 | 0.0M |
| 2025-02-13 | 130.11 | 130.11 | 129.62 | 130.11 | 0.0M |
| 2025-02-12 | 131.56 | 132.03 | 130.92 | 131.56 | 0.0M |
| 2025-02-11 | 131.99 | 134.43 | 131.99 | 131.99 | 0.0M |
| 2025-02-10 | 134.19 | 134.19 | 134.11 | 134.19 | 0.0M |
| 2025-02-07 | 134.23 | 134.60 | 134.23 | 134.23 | 0.0M |
| 2025-02-06 | 134.23 | 134.23 | 133.21 | 134.23 | 0.0M |
| 2025-02-05 | 131.68 | 133.71 | 130.71 | 131.68 | 0.0M |
| 2025-02-04 | 133.99 | 144.97 | 133.69 | 133.99 | 0.0M |
| 2025-02-03 | 138.15 | 138.86 | 137.93 | 138.15 | 0.0M |
| 2025-01-31 | 139.47 | 140.33 | 138.12 | 139.47 | 0.0M |
| 2025-01-30 | 138.61 | 139.02 | 137.36 | 138.61 | 0.0M |
| 2025-01-29 | 138.20 | 138.86 | 138.08 | 138.20 | 0.0M |
| 2025-01-28 | 138.41 | 139.61 | 137.80 | 138.41 | 0.0M |
| 2025-01-27 | 139.10 | 141.60 | 139.10 | 139.10 | 0.0M |
| 2025-01-24 | 141.20 | 142.23 | 140.79 | 141.20 | 0.0M |
| 2025-01-23 | 141.43 | 142.17 | 140.17 | 141.43 | 0.0M |
| 2025-01-22 | 141.78 | 141.91 | 140.52 | 141.78 | 0.0M |
| 2025-01-21 | 141.66 | 141.70 | 139.29 | 141.66 | 0.0M |
| 2025-01-17 | 139.44 | 139.94 | 138.34 | 139.44 | 0.0M |
| 2025-01-16 | 138.30 | 138.30 | 136.59 | 138.30 | 0.0M |
| 2025-01-15 | 136.24 | 136.89 | 135.71 | 136.24 | 0.0M |
| 2025-01-14 | 134.62 | 135.74 | 134.32 | 134.62 | 0.0M |
| 2025-01-13 | 133.10 | 133.24 | 130.02 | 133.10 | 0.0M |
| 2025-01-10 | 132.38 | 132.43 | 130.45 | 132.38 | 0.0M |
| 2025-01-08 | 132.46 | 132.46 | 131.24 | 132.46 | 0.0M |
| 2025-01-07 | 132.73 | 134.39 | 132.73 | 132.73 | 0.0M |
| 2025-01-06 | 134.04 | 134.14 | 132.93 | 134.04 | 0.0M |
| 2025-01-03 | 133.39 | 133.47 | 132.94 | 133.39 | 0.0M |
| 2025-01-02 | 134.18 | 135.33 | 134.07 | 134.18 | 0.0M |