131.26
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 | 137.62 | 137.75 | 131.23 | 131.26 | 38.8M |
| 2025-09-25 | 138.15 | 139.79 | 136.83 | 137.75 | 25.0M |
| 2025-09-24 | 138.39 | 140.00 | 137.01 | 137.55 | 11.8M |
| 2025-09-23 | 136.99 | 139.00 | 136.25 | 138.55 | 10.2M |
| 2025-09-22 | 136.91 | 139.50 | 136.15 | 136.73 | 15.6M |
| 2025-09-19 | 134.35 | 137.70 | 134.09 | 137.20 | 26.4M |
| 2025-09-18 | 133.90 | 135.19 | 132.50 | 134.58 | 3.4M |
| 2025-09-17 | 135.00 | 135.49 | 132.46 | 133.66 | 1.7M |
| 2025-09-16 | 134.46 | 134.90 | 133.22 | 134.19 | 1.5M |
| 2025-09-15 | 133.00 | 134.63 | 133.00 | 133.91 | 1.4M |
| 2025-09-12 | 133.29 | 134.22 | 132.39 | 133.51 | 0.8M |
| 2025-09-11 | 130.95 | 133.98 | 130.95 | 133.09 | 1.8M |
| 2025-09-10 | 131.20 | 132.77 | 130.80 | 130.97 | 0.4M |
| 2025-09-09 | 132.37 | 132.38 | 130.43 | 130.73 | 0.9M |
| 2025-09-08 | 131.45 | 134.40 | 131.27 | 132.04 | 2.1M |
| 2025-09-05 | 127.48 | 129.34 | 126.30 | 128.97 | 0.6M |
| 2025-09-04 | 129.35 | 129.35 | 126.74 | 127.00 | 0.8M |
| 2025-09-03 | 123.31 | 129.78 | 123.31 | 129.34 | 2.4M |
| 2025-09-02 | 120.95 | 124.45 | 120.74 | 122.76 | 1.1M |
| 2025-09-01 | 118.33 | 120.98 | 118.20 | 120.91 | 0.3M |
| 2025-08-29 | 119.20 | 119.80 | 118.00 | 118.30 | 0.3M |
| 2025-08-28 | 118.74 | 119.14 | 117.12 | 118.34 | 37.3M |
| 2025-08-26 | 121.80 | 121.80 | 118.00 | 119.16 | 55.7M |
| 2025-08-25 | 121.44 | 122.65 | 121.29 | 122.10 | 24.8M |
| 2025-08-22 | 122.39 | 122.45 | 120.35 | 120.76 | 25.5M |
| 2025-08-21 | 123.55 | 124.49 | 122.30 | 122.52 | 11.4M |
| 2025-08-20 | 122.29 | 125.30 | 121.20 | 123.56 | 19.0M |
| 2025-08-19 | 122.30 | 123.29 | 121.74 | 122.50 | 4.2M |
| 2025-08-18 | 121.74 | 123.34 | 121.02 | 122.01 | 7.1M |
| 2025-08-14 | 123.68 | 123.68 | 119.71 | 119.92 | 2.6M |
| 2025-08-13 | 122.71 | 124.20 | 121.74 | 123.71 | 5.0M |
| 2025-08-12 | 121.58 | 123.29 | 121.57 | 121.92 | 3.6M |
| 2025-08-11 | 120.65 | 121.61 | 119.41 | 121.45 | 3.1M |
| 2025-08-08 | 122.64 | 123.50 | 120.47 | 120.95 | 2.8M |
| 2025-08-07 | 122.88 | 123.42 | 120.42 | 122.86 | 6.2M |
| 2025-08-06 | 124.73 | 125.32 | 122.39 | 123.29 | 6.4M |
| 2025-08-05 | 125.33 | 125.72 | 124.61 | 125.02 | 4.9M |
| 2025-08-04 | 120.31 | 125.30 | 120.31 | 125.16 | 4.9M |
| 2025-08-01 | 124.04 | 124.50 | 119.51 | 119.87 | 4.7M |
| 2025-07-31 | 123.00 | 125.21 | 122.47 | 124.40 | 40.4M |
| 2025-07-30 | 127.01 | 127.20 | 124.50 | 124.90 | 39.7M |
| 2025-07-29 | 125.50 | 127.41 | 123.99 | 126.87 | 41.4M |
| 2025-07-28 | 128.00 | 128.47 | 124.66 | 126.48 | 39.5M |
| 2025-07-25 | 135.29 | 135.48 | 129.95 | 130.60 | 27.1M |
| 2025-07-24 | 135.73 | 137.85 | 135.35 | 136.73 | 11.9M |
| 2025-07-23 | 136.74 | 136.85 | 134.50 | 135.44 | 9.4M |
| 2025-07-22 | 137.92 | 139.65 | 136.41 | 136.74 | 4.2M |
| 2025-07-21 | 138.81 | 139.37 | 136.51 | 138.00 | 9.7M |
| 2025-07-18 | 135.40 | 137.77 | 134.70 | 137.38 | 5.2M |
| 2025-07-17 | 134.66 | 135.40 | 133.44 | 134.64 | 1.1M |
| 2025-07-16 | 135.12 | 135.12 | 133.18 | 134.22 | 1.2M |
| 2025-07-15 | 135.34 | 135.70 | 133.65 | 135.36 | 0.7M |
| 2025-07-14 | 134.97 | 136.50 | 133.75 | 135.05 | 0.9M |
| 2025-07-11 | 135.76 | 137.65 | 134.85 | 134.99 | 1.0M |
| 2025-07-10 | 134.87 | 136.16 | 134.75 | 135.35 | 0.9M |
| 2025-07-09 | 135.74 | 135.74 | 131.98 | 134.40 | 0.9M |
| 2025-07-08 | 134.22 | 135.80 | 134.22 | 135.56 | 0.5M |
| 2025-07-07 | 134.58 | 134.98 | 133.32 | 134.49 | 0.5M |
| 2025-07-04 | 136.79 | 137.63 | 134.70 | 135.78 | 0.4M |
| 2025-07-03 | 138.70 | 140.88 | 136.78 | 137.05 | 0.7M |
| 2025-07-02 | 134.77 | 139.35 | 134.27 | 138.69 | 1.7M |
| 2025-07-01 | 133.32 | 134.90 | 131.06 | 134.27 | 0.6M |
| 2025-06-30 | 133.72 | 133.99 | 132.53 | 133.29 | 0.4M |
| 2025-06-27 | 135.61 | 137.71 | 133.00 | 133.08 | 0.8M |
| 2025-06-26 | 129.79 | 134.78 | 129.25 | 134.24 | 55.1M |
| 2025-06-25 | 131.99 | 131.99 | 129.00 | 129.27 | 46.4M |
| 2025-06-24 | 129.29 | 133.50 | 129.00 | 131.51 | 52.4M |
| 2025-06-23 | 127.62 | 129.30 | 126.66 | 127.59 | 33.5M |
| 2025-06-20 | 125.90 | 128.39 | 125.90 | 128.16 | 8.1M |
| 2025-06-19 | 127.85 | 127.86 | 124.73 | 125.81 | 4.5M |
| 2025-06-18 | 127.67 | 128.34 | 126.18 | 127.79 | 2.7M |
| 2025-06-17 | 130.44 | 130.75 | 127.22 | 127.70 | 2.2M |
| 2025-06-16 | 130.85 | 130.99 | 127.90 | 130.08 | 2.0M |
| 2025-06-13 | 129.49 | 130.90 | 128.69 | 130.11 | 1.5M |
| 2025-06-12 | 134.32 | 134.85 | 131.00 | 131.20 | 1.7M |
| 2025-06-11 | 134.42 | 135.60 | 133.83 | 134.18 | 1.3M |
| 2025-06-10 | 135.69 | 136.48 | 134.17 | 134.36 | 1.1M |
| 2025-06-09 | 136.83 | 138.09 | 135.00 | 135.23 | 1.6M |
| 2025-06-06 | 134.47 | 136.60 | 133.67 | 136.33 | 0.6M |
| 2025-06-05 | 133.58 | 135.24 | 133.14 | 134.30 | 1.1M |
| 2025-06-04 | 131.09 | 133.69 | 131.00 | 133.33 | 0.7M |
| 2025-06-03 | 132.47 | 134.50 | 131.22 | 131.55 | 1.0M |
| 2025-06-02 | 128.28 | 132.60 | 127.87 | 131.94 | 1.6M |
| 2025-05-30 | 131.74 | 132.10 | 130.50 | 130.85 | 0.5M |
| 2025-05-29 | 132.00 | 132.40 | 129.18 | 130.95 | 51.7M |
| 2025-05-28 | 130.00 | 131.07 | 128.20 | 129.76 | 52.2M |
| 2025-05-27 | 128.77 | 130.48 | 127.60 | 129.61 | 34.4M |
| 2025-05-26 | 126.73 | 129.33 | 126.70 | 128.62 | 62.7M |
| 2025-05-23 | 127.00 | 127.75 | 126.00 | 126.69 | 9.4M |
| 2025-05-22 | 124.84 | 127.50 | 124.50 | 126.62 | 16.3M |
| 2025-05-21 | 123.73 | 126.10 | 123.05 | 125.73 | 9.0M |
| 2025-05-20 | 124.00 | 126.20 | 122.95 | 123.27 | 7.3M |
| 2025-05-19 | 123.44 | 124.50 | 121.68 | 123.10 | 6.5M |
| 2025-05-16 | 123.90 | 124.27 | 122.69 | 123.60 | 3.0M |
| 2025-05-15 | 124.05 | 124.80 | 122.92 | 123.95 | 5.4M |
| 2025-05-14 | 117.99 | 124.11 | 117.99 | 123.79 | 8.4M |
| 2025-05-13 | 119.00 | 120.40 | 116.92 | 117.07 | 2.4M |
| 2025-05-12 | 113.60 | 119.65 | 113.08 | 119.53 | 4.4M |
| 2025-05-09 | 107.63 | 110.00 | 107.20 | 109.79 | 1.9M |
| 2025-05-08 | 115.36 | 115.60 | 109.35 | 110.07 | 1.8M |
| 2025-05-07 | 112.37 | 115.16 | 112.00 | 114.75 | 1.2M |
| 2025-05-06 | 115.51 | 116.80 | 112.34 | 112.68 | 2.4M |
| 2025-05-05 | 115.00 | 116.20 | 114.32 | 115.67 | 1.5M |
| 2025-05-02 | 114.70 | 118.08 | 113.59 | 114.43 | 1.9M |
| 2025-04-30 | 115.46 | 117.00 | 114.17 | 114.66 | 2.7M |
| 2025-04-29 | 118.51 | 119.63 | 116.06 | 116.24 | 2.1M |
| 2025-04-28 | 116.02 | 119.00 | 115.53 | 118.21 | 1.5M |
| 2025-04-25 | 119.89 | 121.88 | 114.53 | 116.02 | 2.7M |
| 2025-04-24 | 117.22 | 119.43 | 116.44 | 118.91 | 38.1M |
| 2025-04-23 | 117.11 | 118.11 | 115.05 | 117.22 | 41.4M |
| 2025-04-22 | 118.50 | 119.37 | 116.05 | 116.57 | 40.2M |
| 2025-04-21 | 114.78 | 117.90 | 113.25 | 116.82 | 57.3M |
| 2025-04-17 | 115.73 | 117.05 | 113.63 | 114.57 | 12.6M |
| 2025-04-16 | 113.77 | 117.17 | 112.71 | 116.23 | 8.7M |
| 2025-04-15 | 111.43 | 114.40 | 110.57 | 114.17 | 4.1M |
| 2025-04-11 | 107.79 | 111.30 | 107.78 | 109.33 | 3.5M |
| 2025-04-09 | 104.20 | 106.38 | 101.99 | 106.01 | 3.6M |
| 2025-04-08 | 107.66 | 108.80 | 103.72 | 105.96 | 2.7M |
| 2025-04-07 | 102.80 | 106.93 | 102.80 | 105.58 | 3.8M |
| 2025-04-04 | 118.48 | 118.48 | 112.93 | 113.72 | 2.3M |
| 2025-04-03 | 118.78 | 120.95 | 118.40 | 119.70 | 0.7M |
| 2025-04-02 | 117.20 | 120.30 | 115.50 | 119.83 | 1.2M |
| 2025-04-01 | 115.06 | 118.65 | 115.00 | 118.04 | 1.0M |
| 2025-03-28 | 115.28 | 117.50 | 115.00 | 116.16 | 1.1M |
| 2025-03-27 | 113.36 | 115.95 | 113.36 | 114.77 | 36.2M |
| 2025-03-26 | 115.60 | 117.00 | 114.13 | 114.34 | 33.1M |
| 2025-03-25 | 118.45 | 119.00 | 115.22 | 115.59 | 46.2M |
| 2025-03-24 | 117.28 | 119.60 | 117.05 | 118.14 | 80.9M |
| 2025-03-21 | 114.12 | 116.40 | 114.08 | 116.06 | 0.3M |
| 2025-03-20 | 114.24 | 115.33 | 112.13 | 114.59 | 0.2M |
| 2025-03-19 | 114.27 | 114.27 | 111.30 | 113.81 | 0.8M |
| 2025-03-18 | 107.93 | 110.22 | 107.93 | 109.56 | 0.1M |
| 2025-03-17 | 107.83 | 108.51 | 106.00 | 106.87 | 0.1M |
| 2025-03-13 | 109.18 | 110.38 | 106.59 | 107.18 | 0.4M |
| 2025-03-12 | 109.68 | 109.68 | 106.00 | 107.64 | 0.3M |
| 2025-03-11 | 106.74 | 109.84 | 105.78 | 109.28 | 8.1M |
| 2025-03-10 | 112.13 | 113.68 | 107.25 | 108.16 | 5.4M |
| 2025-03-07 | 112.47 | 114.45 | 111.36 | 112.02 | 1.9M |
| 2025-03-06 | 114.84 | 115.09 | 112.00 | 113.19 | 3.4M |
| 2025-03-05 | 109.50 | 114.00 | 109.41 | 113.65 | 2.3M |
| 2025-03-04 | 106.32 | 109.90 | 105.27 | 108.81 | 1.3M |
| 2025-03-03 | 106.69 | 108.00 | 103.85 | 107.58 | 1.6M |
| 2025-02-28 | 104.50 | 106.25 | 102.27 | 105.62 | 2.2M |
| 2025-02-27 | 107.57 | 108.63 | 105.15 | 106.63 | 49.6M |
| 2025-02-25 | 108.90 | 110.09 | 106.55 | 106.82 | 59.4M |
| 2025-02-24 | 111.91 | 112.50 | 108.01 | 108.97 | 46.2M |
| 2025-02-21 | 110.40 | 115.59 | 109.20 | 113.19 | 41.9M |
| 2025-02-20 | 106.84 | 111.12 | 106.61 | 110.58 | 14.4M |
| 2025-02-19 | 104.33 | 107.76 | 104.01 | 107.13 | 5.3M |
| 2025-02-18 | 105.54 | 106.28 | 102.42 | 105.10 | 3.8M |
| 2025-02-17 | 104.53 | 106.33 | 102.99 | 105.88 | 4.1M |
| 2025-02-14 | 111.00 | 113.59 | 104.95 | 106.39 | 8.8M |
| 2025-02-13 | 105.96 | 111.80 | 105.96 | 109.98 | 10.6M |
| 2025-02-12 | 101.37 | 106.42 | 99.25 | 106.03 | 4.9M |
| 2025-02-11 | 105.21 | 105.21 | 99.68 | 100.22 | 4.6M |
| 2025-02-10 | 110.01 | 110.01 | 104.88 | 105.21 | 2.5M |
| 2025-02-07 | 108.64 | 111.52 | 107.61 | 110.55 | 3.1M |
| 2025-02-06 | 109.00 | 109.59 | 107.26 | 108.05 | 0.9M |
| 2025-02-05 | 107.27 | 109.92 | 107.00 | 108.94 | 1.5M |
| 2025-02-04 | 104.48 | 107.49 | 104.21 | 107.05 | 2.4M |
| 2025-02-03 | 103.40 | 103.40 | 100.22 | 102.68 | 1.5M |
| 2025-02-01 | 108.10 | 108.55 | 104.26 | 106.33 | 1.4M |
| 2025-01-31 | 105.03 | 108.66 | 104.60 | 108.00 | 2.8M |
| 2025-01-30 | 104.80 | 107.09 | 104.41 | 105.96 | 45.8M |
| 2025-01-29 | 103.40 | 105.21 | 103.20 | 104.83 | 35.1M |
| 2025-01-28 | 104.60 | 104.80 | 101.11 | 103.02 | 27.6M |
| 2025-01-27 | 107.10 | 107.10 | 103.11 | 103.43 | 49.6M |
| 2025-01-24 | 110.42 | 111.30 | 108.11 | 108.71 | 35.7M |
| 2025-01-23 | 107.42 | 110.49 | 107.15 | 109.91 | 14.4M |
| 2025-01-22 | 110.55 | 110.55 | 105.21 | 107.78 | 6.8M |
| 2025-01-21 | 111.00 | 112.17 | 108.90 | 110.21 | 6.8M |
| 2025-01-20 | 109.89 | 111.00 | 108.26 | 110.62 | 4.1M |
| 2025-01-17 | 108.26 | 110.25 | 107.76 | 109.69 | 3.5M |
| 2025-01-16 | 107.59 | 109.20 | 106.75 | 108.15 | 3.3M |
| 2025-01-15 | 107.30 | 108.62 | 105.11 | 105.86 | 4.0M |
| 2025-01-14 | 102.19 | 107.10 | 102.19 | 106.84 | 3.9M |
| 2025-01-13 | 105.86 | 105.86 | 100.29 | 100.70 | 3.9M |
| 2025-01-10 | 108.92 | 109.83 | 105.49 | 106.95 | 2.4M |
| 2025-01-09 | 110.84 | 110.90 | 108.94 | 109.19 | 2.0M |
| 2025-01-08 | 111.57 | 112.12 | 110.00 | 110.85 | 1.7M |
| 2025-01-07 | 111.76 | 113.15 | 111.50 | 112.50 | 0.7M |
| 2025-01-06 | 114.31 | 114.54 | 110.81 | 111.29 | 1.3M |
| 2025-01-03 | 114.89 | 117.06 | 114.84 | 114.99 | 1.0M |
| 2025-01-02 | 114.67 | 115.43 | 113.09 | 115.21 | 0.7M |
| 2025-01-01 | 114.22 | 114.53 | 113.35 | 114.12 | 0.3M |