147.80
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 147.00 | 151.65 | 145.50 | 147.80 | 0.0M |
| 2025-10-01 | 144.60 | 147.75 | 144.60 | 146.50 | 0.0M |
| 2025-09-30 | 146.80 | 149.85 | 143.05 | 144.60 | 0.0M |
| 2025-09-29 | 145.30 | 148.45 | 143.00 | 144.35 | 0.0M |
| 2025-09-26 | 149.00 | 149.00 | 144.65 | 145.75 | 0.0M |
| 2025-09-25 | 150.15 | 154.50 | 148.55 | 149.55 | 0.0M |
| 2025-09-24 | 154.90 | 155.95 | 150.45 | 150.85 | 0.1M |
| 2025-09-23 | 158.35 | 158.35 | 153.95 | 154.90 | 0.1M |
| 2025-09-22 | 161.80 | 162.20 | 154.60 | 155.90 | 0.2M |
| 2025-09-19 | 145.15 | 168.15 | 144.10 | 164.05 | 1.4M |
| 2025-09-18 | 145.00 | 149.90 | 144.05 | 145.10 | 0.1M |
| 2025-09-17 | 144.25 | 149.55 | 143.70 | 144.15 | 0.1M |
| 2025-09-16 | 144.00 | 145.90 | 143.50 | 143.80 | 0.0M |
| 2025-09-15 | 146.15 | 149.85 | 144.45 | 144.85 | 0.0M |
| 2025-09-12 | 148.80 | 148.80 | 143.65 | 144.80 | 0.0M |
| 2025-09-11 | 142.95 | 147.80 | 142.80 | 146.00 | 0.1M |
| 2025-09-10 | 145.15 | 153.90 | 139.60 | 141.45 | 0.1M |
| 2025-09-09 | 145.05 | 147.50 | 144.25 | 144.70 | 0.0M |
| 2025-09-08 | 146.20 | 149.00 | 144.75 | 145.15 | 0.1M |
| 2025-09-05 | 147.15 | 148.05 | 143.70 | 145.70 | 0.0M |
| 2025-09-04 | 149.30 | 151.65 | 146.75 | 147.65 | 0.1M |
| 2025-09-03 | 148.05 | 150.75 | 146.65 | 147.65 | 0.0M |
| 2025-09-02 | 143.45 | 152.00 | 143.25 | 147.75 | 0.1M |
| 2025-09-01 | 136.55 | 144.95 | 136.55 | 143.45 | 0.0M |
| 2025-08-29 | 143.00 | 145.15 | 142.05 | 142.25 | 0.0M |
| 2025-08-28 | 142.90 | 146.20 | 142.65 | 143.30 | 0.0M |
| 2025-08-26 | 145.00 | 145.65 | 141.90 | 142.65 | 0.0M |
| 2025-08-25 | 145.00 | 146.50 | 144.05 | 145.10 | 0.0M |
| 2025-08-22 | 144.60 | 147.10 | 142.80 | 143.95 | 0.1M |
| 2025-08-21 | 145.65 | 149.00 | 144.40 | 147.40 | 0.0M |
| 2025-08-20 | 140.05 | 151.65 | 140.05 | 146.10 | 0.2M |
| 2025-08-19 | 140.70 | 143.15 | 139.30 | 142.50 | 0.0M |
| 2025-08-18 | 137.25 | 143.00 | 137.15 | 139.30 | 0.2M |
| 2025-08-14 | 141.90 | 141.90 | 135.90 | 136.80 | 0.1M |
| 2025-08-13 | 139.50 | 141.50 | 137.50 | 139.95 | 0.0M |
| 2025-08-12 | 135.00 | 139.45 | 135.00 | 137.00 | 0.1M |
| 2025-08-11 | 142.25 | 144.45 | 141.35 | 142.85 | 0.1M |
| 2025-08-08 | 146.50 | 147.70 | 141.30 | 142.20 | 0.1M |
| 2025-08-07 | 145.00 | 148.15 | 140.55 | 143.65 | 0.1M |
| 2025-08-06 | 150.85 | 151.30 | 146.00 | 146.90 | 0.0M |
| 2025-08-05 | 145.20 | 151.00 | 145.20 | 149.75 | 0.2M |
| 2025-08-04 | 141.95 | 147.50 | 141.90 | 146.35 | 0.2M |
| 2025-08-01 | 166.45 | 167.60 | 154.10 | 155.15 | 0.1M |
| 2025-07-31 | 163.25 | 169.95 | 161.50 | 166.40 | 0.1M |
| 2025-07-30 | 165.95 | 170.85 | 165.95 | 166.90 | 0.0M |
| 2025-07-29 | 170.30 | 171.95 | 163.60 | 164.80 | 0.0M |
| 2025-07-28 | 164.95 | 178.00 | 161.75 | 170.20 | 0.1M |
| 2025-07-25 | 167.00 | 167.00 | 161.75 | 163.60 | 0.1M |
| 2025-07-24 | 168.85 | 172.45 | 167.00 | 167.80 | 0.0M |
| 2025-07-23 | 171.45 | 171.95 | 169.15 | 170.15 | 0.1M |
| 2025-07-22 | 170.25 | 174.35 | 170.25 | 171.80 | 0.0M |
| 2025-07-21 | 175.05 | 175.90 | 173.00 | 173.30 | 0.1M |
| 2025-07-18 | 174.15 | 178.35 | 171.65 | 176.20 | 0.1M |
| 2025-07-17 | 175.80 | 178.80 | 175.00 | 176.05 | 0.0M |
| 2025-07-16 | 175.95 | 179.80 | 175.95 | 177.60 | 0.1M |
| 2025-07-15 | 178.55 | 183.75 | 177.60 | 178.20 | 0.1M |
| 2025-07-14 | 179.35 | 179.75 | 174.50 | 178.55 | 0.0M |
| 2025-07-11 | 178.65 | 180.50 | 175.55 | 176.65 | 0.1M |
| 2025-07-10 | 183.70 | 186.00 | 177.75 | 180.50 | 0.1M |
| 2025-07-09 | 183.85 | 186.75 | 183.10 | 183.70 | 0.1M |
| 2025-07-08 | 187.55 | 188.85 | 181.95 | 184.40 | 0.1M |
| 2025-07-07 | 192.50 | 192.65 | 185.40 | 187.55 | 0.1M |
| 2025-07-04 | 194.07 | 199.65 | 190.61 | 193.35 | 0.1M |
| 2025-07-03 | 192.34 | 195.56 | 191.81 | 194.65 | 0.0M |
| 2025-07-02 | 196.96 | 198.98 | 189.40 | 192.29 | 0.2M |
| 2025-07-01 | 194.36 | 197.20 | 188.87 | 193.49 | 0.1M |
| 2025-06-30 | 192.43 | 195.51 | 188.06 | 189.79 | 0.1M |
| 2025-06-27 | 196.10 | 208.35 | 196.10 | 201.10 | 0.1M |
| 2025-06-26 | 202.50 | 202.50 | 195.45 | 196.15 | 0.1M |
| 2025-06-25 | 182.85 | 215.30 | 182.50 | 203.25 | 0.3M |
| 2025-06-24 | 187.00 | 187.00 | 180.35 | 181.95 | 0.0M |
| 2025-06-23 | 178.55 | 181.30 | 176.85 | 178.80 | 0.0M |
| 2025-06-20 | 174.85 | 181.95 | 174.85 | 179.70 | 0.1M |
| 2025-06-19 | 182.55 | 183.55 | 174.80 | 175.75 | 0.0M |
| 2025-06-18 | 182.95 | 187.95 | 180.65 | 181.70 | 0.1M |
| 2025-06-17 | 192.95 | 192.95 | 183.10 | 183.90 | 0.1M |
| 2025-06-16 | 193.85 | 197.00 | 186.55 | 190.80 | 0.1M |
| 2025-06-13 | 197.15 | 200.70 | 192.45 | 195.05 | 0.2M |
| 2025-06-12 | 208.15 | 210.00 | 198.20 | 200.05 | 0.1M |
| 2025-06-11 | 185.90 | 216.95 | 185.90 | 210.05 | 0.5M |
| 2025-06-10 | 188.15 | 190.00 | 185.50 | 187.20 | 0.1M |
| 2025-06-09 | 190.60 | 190.70 | 186.30 | 187.90 | 0.0M |
| 2025-06-06 | 184.65 | 190.60 | 184.60 | 185.05 | 0.1M |
| 2025-06-05 | 185.90 | 190.65 | 181.00 | 184.55 | 0.1M |
| 2025-06-04 | 182.15 | 184.65 | 181.00 | 182.80 | 0.1M |
| 2025-06-03 | 182.60 | 190.00 | 181.80 | 183.20 | 0.1M |
| 2025-06-02 | 176.65 | 185.90 | 176.65 | 182.60 | 0.0M |
| 2025-05-30 | 182.65 | 184.45 | 178.15 | 179.15 | 0.0M |
| 2025-05-29 | 189.95 | 189.95 | 180.40 | 180.85 | 0.1M |
| 2025-05-28 | 189.95 | 194.00 | 185.70 | 186.95 | 0.2M |
| 2025-05-27 | 171.50 | 188.25 | 170.85 | 187.20 | 0.1M |
| 2025-05-26 | 169.05 | 173.95 | 166.15 | 171.15 | 0.3M |
| 2025-05-23 | 182.15 | 187.00 | 178.95 | 183.35 | 0.1M |
| 2025-05-22 | 175.30 | 182.70 | 174.05 | 181.55 | 0.1M |
| 2025-05-21 | 178.70 | 181.15 | 175.00 | 175.60 | 0.1M |
| 2025-05-20 | 185.70 | 186.30 | 177.00 | 178.55 | 0.1M |
| 2025-05-19 | 173.45 | 187.00 | 173.45 | 183.45 | 0.2M |
| 2025-05-16 | 174.90 | 174.95 | 171.50 | 173.30 | 0.1M |
| 2025-05-15 | 171.05 | 173.10 | 169.55 | 172.10 | 0.0M |
| 2025-05-14 | 166.25 | 172.75 | 166.20 | 170.75 | 0.1M |
| 2025-05-13 | 159.45 | 169.80 | 159.45 | 167.05 | 0.0M |
| 2025-05-12 | 165.95 | 165.95 | 157.55 | 161.75 | 0.0M |
| 2025-05-09 | 139.35 | 153.00 | 139.35 | 151.70 | 0.0M |
| 2025-05-08 | 150.60 | 154.50 | 146.00 | 147.05 | 0.1M |
| 2025-05-07 | 144.40 | 150.55 | 144.40 | 150.30 | 0.0M |
| 2025-05-06 | 156.05 | 160.20 | 150.15 | 150.60 | 0.1M |
| 2025-05-05 | 157.00 | 160.35 | 152.80 | 158.45 | 0.0M |
| 2025-05-02 | 152.20 | 157.20 | 152.20 | 154.30 | 0.1M |
| 2025-04-30 | 158.20 | 159.60 | 153.05 | 154.45 | 0.0M |
| 2025-04-29 | 162.90 | 164.95 | 157.75 | 158.75 | 0.1M |
| 2025-04-28 | 160.00 | 163.30 | 157.10 | 160.30 | 0.1M |
| 2025-04-25 | 174.00 | 175.35 | 160.75 | 162.70 | 0.1M |
| 2025-04-24 | 172.05 | 178.80 | 172.05 | 174.20 | 0.0M |
| 2025-04-23 | 176.95 | 179.00 | 171.00 | 174.00 | 0.1M |
| 2025-04-22 | 177.45 | 177.45 | 172.85 | 175.00 | 0.1M |
| 2025-04-21 | 174.45 | 178.00 | 173.35 | 175.65 | 0.1M |
| 2025-04-17 | 174.95 | 179.20 | 168.35 | 174.15 | 0.0M |
| 2025-04-16 | 175.60 | 176.95 | 171.10 | 174.05 | 0.1M |
| 2025-04-15 | 164.00 | 171.60 | 160.65 | 171.60 | 0.1M |
| 2025-04-11 | 158.00 | 159.00 | 153.30 | 156.00 | 0.0M |
| 2025-04-09 | 151.65 | 152.05 | 146.15 | 149.75 | 0.0M |
| 2025-04-08 | 157.25 | 157.25 | 148.65 | 151.65 | 0.1M |
| 2025-04-07 | 141.80 | 150.25 | 141.80 | 147.65 | 0.0M |
| 2025-04-04 | 169.85 | 169.85 | 157.55 | 157.55 | 0.1M |
| 2025-04-03 | 156.95 | 165.80 | 153.90 | 165.80 | 0.0M |
| 2025-04-02 | 156.70 | 162.75 | 152.50 | 157.95 | 0.2M |
| 2025-04-01 | 143.20 | 155.00 | 143.20 | 155.00 | 0.1M |
| 2025-03-28 | 154.65 | 158.30 | 146.80 | 147.65 | 0.2M |
| 2025-03-27 | 148.95 | 158.20 | 146.00 | 154.50 | 0.1M |
| 2025-03-26 | 159.05 | 165.20 | 153.00 | 153.10 | 0.2M |
| 2025-03-25 | 169.15 | 169.40 | 160.00 | 161.05 | 0.2M |
| 2025-03-24 | 158.00 | 161.35 | 156.00 | 161.35 | 0.0M |
| 2025-03-21 | 148.75 | 153.70 | 146.60 | 153.70 | 0.0M |
| 2025-03-20 | 147.95 | 151.45 | 145.00 | 146.40 | 0.2M |
| 2025-03-19 | 139.05 | 144.25 | 137.15 | 144.25 | 0.1M |
| 2025-03-18 | 133.25 | 137.40 | 132.45 | 137.40 | 0.1M |
| 2025-03-17 | 136.40 | 138.90 | 130.45 | 130.90 | 0.1M |
| 2025-03-13 | 141.65 | 143.50 | 134.00 | 135.50 | 0.1M |
| 2025-03-12 | 145.00 | 145.00 | 138.15 | 139.45 | 0.0M |
| 2025-03-11 | 148.00 | 148.00 | 142.00 | 143.45 | 0.0M |
| 2025-03-10 | 155.95 | 156.35 | 147.95 | 148.70 | 0.1M |
| 2025-03-07 | 154.95 | 161.50 | 152.85 | 155.70 | 0.1M |
| 2025-03-06 | 154.10 | 160.45 | 151.25 | 154.20 | 0.1M |
| 2025-03-05 | 146.75 | 154.35 | 144.20 | 152.95 | 0.1M |
| 2025-03-04 | 140.55 | 151.50 | 140.55 | 147.00 | 0.1M |
| 2025-03-03 | 155.00 | 156.95 | 145.95 | 145.95 | 0.1M |
| 2025-02-28 | 159.05 | 159.35 | 152.35 | 153.60 | 0.0M |
| 2025-02-27 | 165.00 | 165.00 | 159.50 | 160.35 | 0.0M |
| 2025-02-25 | 166.95 | 168.25 | 162.85 | 163.95 | 0.1M |
| 2025-02-24 | 165.85 | 168.45 | 164.00 | 164.75 | 0.0M |
| 2025-02-21 | 174.60 | 179.05 | 167.05 | 169.55 | 0.1M |
| 2025-02-20 | 165.15 | 173.25 | 164.50 | 172.45 | 0.2M |
| 2025-02-19 | 161.50 | 169.20 | 160.40 | 165.00 | 0.1M |
| 2025-02-18 | 169.30 | 172.55 | 160.80 | 161.15 | 0.1M |
| 2025-02-17 | 170.70 | 176.35 | 167.10 | 169.25 | 0.1M |
| 2025-02-14 | 188.30 | 188.30 | 174.05 | 174.15 | 0.1M |
| 2025-02-13 | 175.80 | 188.70 | 175.00 | 183.20 | 0.1M |
| 2025-02-12 | 180.70 | 183.40 | 175.15 | 179.75 | 0.1M |
| 2025-02-11 | 194.05 | 195.45 | 184.35 | 184.35 | 0.1M |
| 2025-02-10 | 200.00 | 201.35 | 187.10 | 194.05 | 0.1M |
| 2025-02-07 | 215.30 | 217.15 | 198.45 | 200.00 | 0.1M |
| 2025-02-06 | 219.70 | 228.50 | 219.70 | 219.70 | 0.2M |
| 2025-02-05 | 239.80 | 246.95 | 237.40 | 244.10 | 0.0M |
| 2025-02-04 | 233.90 | 241.00 | 233.90 | 235.20 | 0.0M |
| 2025-02-03 | 248.60 | 248.60 | 230.15 | 233.90 | 0.0M |
| 2025-02-01 | 248.05 | 253.95 | 239.10 | 240.40 | 0.1M |
| 2025-01-31 | 239.25 | 246.70 | 237.35 | 245.25 | 0.0M |
| 2025-01-30 | 238.60 | 248.20 | 235.00 | 236.55 | 0.1M |
| 2025-01-29 | 237.60 | 243.25 | 234.65 | 236.40 | 0.0M |
| 2025-01-28 | 233.60 | 246.45 | 230.00 | 236.55 | 0.0M |
| 2025-01-27 | 244.15 | 250.40 | 231.90 | 237.90 | 0.1M |
| 2025-01-24 | 237.05 | 244.10 | 224.45 | 244.10 | 0.1M |
| 2025-01-23 | 235.25 | 240.35 | 231.00 | 232.50 | 0.0M |
| 2025-01-22 | 248.90 | 248.90 | 232.55 | 239.70 | 0.0M |
| 2025-01-21 | 253.40 | 255.00 | 244.05 | 244.65 | 0.1M |
| 2025-01-20 | 250.05 | 255.00 | 243.00 | 249.75 | 0.1M |
| 2025-01-17 | 238.35 | 248.95 | 231.80 | 248.90 | 0.1M |
| 2025-01-16 | 238.70 | 246.05 | 236.00 | 237.10 | 0.0M |
| 2025-01-15 | 247.85 | 247.85 | 235.85 | 237.50 | 0.0M |
| 2025-01-14 | 242.50 | 248.25 | 237.00 | 239.75 | 0.1M |
| 2025-01-13 | 256.25 | 256.25 | 243.80 | 243.80 | 0.1M |
| 2025-01-10 | 275.85 | 275.85 | 252.00 | 256.60 | 0.2M |
| 2025-01-09 | 262.75 | 262.75 | 262.75 | 262.75 | 0.0M |
| 2025-01-08 | 248.30 | 250.25 | 248.30 | 250.25 | 0.0M |
| 2025-01-07 | 240.80 | 244.80 | 235.55 | 238.35 | 0.1M |
| 2025-01-06 | 257.65 | 258.10 | 240.00 | 240.15 | 0.0M |
| 2025-01-03 | 254.80 | 261.55 | 252.00 | 252.60 | 0.1M |
| 2025-01-02 | 256.50 | 256.50 | 248.45 | 251.20 | 0.0M |
| 2025-01-01 | 251.95 | 254.90 | 244.35 | 251.85 | 0.0M |