117.15
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 118.15 | 118.55 | 116.95 | 117.15 | 0.0M |
| 2025-09-26 | 116.65 | 118.45 | 116.50 | 118.00 | 0.0M |
| 2025-09-25 | 116.75 | 117.50 | 116.15 | 116.35 | 0.0M |
| 2025-09-24 | 122.85 | 124.00 | 118.95 | 118.95 | 0.0M |
| 2025-09-23 | 121.75 | 125.35 | 121.75 | 123.50 | 0.0M |
| 2025-09-22 | 121.30 | 122.00 | 119.65 | 121.65 | 0.0M |
| 2025-09-19 | 122.05 | 122.90 | 122.05 | 122.60 | 0.0M |
| 2025-09-18 | 118.30 | 121.95 | 118.20 | 121.80 | 0.0M |
| 2025-09-17 | 118.40 | 120.50 | 116.00 | 116.75 | 0.0M |
| 2025-09-16 | 117.95 | 118.05 | 117.00 | 117.65 | 0.0M |
| 2025-09-15 | 117.50 | 118.50 | 117.35 | 118.25 | 0.0M |
| 2025-09-12 | 116.10 | 117.85 | 115.75 | 117.35 | 0.0M |
| 2025-09-11 | 114.20 | 118.00 | 114.20 | 117.10 | 0.0M |
| 2025-09-10 | 115.05 | 117.10 | 114.50 | 114.50 | 0.0M |
| 2025-09-09 | 113.70 | 114.95 | 113.10 | 114.95 | 0.0M |
| 2025-09-08 | 112.55 | 114.00 | 112.10 | 113.65 | 0.0M |
| 2025-09-05 | 115.85 | 115.85 | 110.40 | 111.15 | 0.0M |
| 2025-09-04 | 113.65 | 116.15 | 113.65 | 116.15 | 0.0M |
| 2025-09-03 | 116.55 | 118.50 | 111.75 | 112.50 | 0.0M |
| 2025-09-02 | 116.40 | 116.40 | 113.55 | 114.75 | 0.0M |
| 2025-09-01 | 116.50 | 116.85 | 116.50 | 116.85 | 0.0M |
| 2025-08-29 | 117.40 | 117.85 | 117.15 | 117.15 | 0.0M |
| 2025-08-28 | 116.95 | 117.60 | 116.25 | 116.25 | 0.0M |
| 2025-08-27 | 116.00 | 117.00 | 115.90 | 117.00 | 0.0M |
| 2025-08-26 | 114.80 | 115.35 | 114.10 | 115.30 | 0.0M |
| 2025-08-25 | 114.90 | 115.70 | 114.25 | 114.70 | 0.0M |
| 2025-08-22 | 115.80 | 117.70 | 114.90 | 114.90 | 0.0M |
| 2025-08-21 | 116.40 | 116.40 | 115.05 | 115.25 | 0.0M |
| 2025-08-20 | 117.15 | 117.60 | 113.85 | 115.95 | 0.0M |
| 2025-08-19 | 119.25 | 119.55 | 118.35 | 118.35 | 0.0M |
| 2025-08-18 | 118.90 | 120.00 | 118.20 | 119.55 | 0.0M |
| 2025-08-15 | 121.15 | 121.65 | 118.95 | 118.95 | 0.0M |
| 2025-08-14 | 120.15 | 121.40 | 118.75 | 119.95 | 0.0M |
| 2025-08-13 | 123.40 | 124.50 | 118.60 | 120.10 | 0.0M |
| 2025-08-12 | 123.45 | 125.60 | 123.40 | 124.00 | 0.0M |
| 2025-08-11 | 122.25 | 122.95 | 121.65 | 122.95 | 0.0M |
| 2025-08-08 | 121.90 | 122.10 | 121.90 | 122.10 | 0.0M |
| 2025-08-07 | 125.55 | 128.25 | 118.55 | 120.20 | 0.0M |
| 2025-08-06 | 126.50 | 126.95 | 125.80 | 126.10 | 0.0M |
| 2025-08-05 | 123.45 | 130.40 | 123.45 | 124.90 | 0.0M |
| 2025-08-04 | 119.70 | 122.05 | 119.70 | 122.00 | 0.0M |
| 2025-08-01 | 126.35 | 126.60 | 117.10 | 118.90 | 0.0M |
| 2025-07-31 | 128.05 | 128.05 | 126.00 | 127.50 | 0.0M |
| 2025-07-30 | 127.70 | 130.65 | 127.70 | 127.70 | 0.0M |
| 2025-07-29 | 129.00 | 129.25 | 129.00 | 129.25 | 0.0M |
| 2025-07-28 | 129.20 | 130.15 | 128.75 | 128.75 | 0.0M |
| 2025-07-25 | 128.80 | 129.80 | 128.80 | 128.95 | 0.0M |
| 2025-07-24 | 128.75 | 130.10 | 128.50 | 130.10 | 0.0M |
| 2025-07-23 | 128.15 | 129.15 | 127.50 | 129.15 | 0.0M |
| 2025-07-22 | 127.35 | 127.65 | 125.95 | 125.95 | 0.0M |
| 2025-07-21 | 131.25 | 131.25 | 128.05 | 128.05 | 0.0M |
| 2025-07-18 | 134.70 | 135.90 | 130.25 | 130.30 | 0.0M |
| 2025-07-17 | 131.70 | 135.05 | 131.50 | 135.00 | 0.0M |
| 2025-07-16 | 128.00 | 131.35 | 127.20 | 131.35 | 0.0M |
| 2025-07-15 | 127.15 | 127.85 | 126.30 | 126.30 | 0.0M |
| 2025-07-14 | 125.25 | 127.05 | 125.25 | 127.05 | 0.0M |
| 2025-07-11 | 125.95 | 125.95 | 125.95 | 125.95 | 0.0M |
| 2025-07-10 | 124.95 | 128.20 | 124.95 | 127.95 | 0.0M |
| 2025-07-09 | 123.95 | 124.35 | 123.95 | 124.35 | 0.0M |
| 2025-07-08 | 120.25 | 124.00 | 120.25 | 124.00 | 0.0M |
| 2025-07-07 | 122.50 | 123.05 | 120.40 | 120.40 | 0.0M |
| 2025-07-04 | 122.80 | 122.80 | 122.80 | 122.80 | 0.0M |
| 2025-07-03 | 120.95 | 123.60 | 120.95 | 123.60 | 0.0M |
| 2025-07-02 | 120.30 | 120.85 | 120.00 | 120.30 | 0.0M |
| 2025-07-01 | 120.00 | 121.15 | 119.60 | 121.15 | 0.0M |
| 2025-06-30 | 121.35 | 124.50 | 120.00 | 120.00 | 0.0M |
| 2025-06-27 | 119.70 | 122.95 | 118.65 | 121.70 | 0.0M |
| 2025-06-26 | 118.25 | 119.00 | 117.70 | 119.00 | 0.0M |
| 2025-06-25 | 120.85 | 121.65 | 117.85 | 118.25 | 0.0M |
| 2025-06-24 | 116.80 | 120.95 | 115.95 | 120.50 | 0.0M |
| 2025-06-23 | 117.05 | 117.05 | 112.85 | 114.55 | 0.0M |
| 2025-06-20 | 115.75 | 117.70 | 115.75 | 117.45 | 0.0M |
| 2025-06-19 | 116.15 | 116.15 | 114.65 | 114.65 | 0.0M |
| 2025-06-18 | 115.05 | 116.85 | 115.05 | 116.10 | 0.0M |
| 2025-06-17 | 114.95 | 115.15 | 114.70 | 114.70 | 0.0M |
| 2025-06-16 | 114.55 | 116.90 | 113.60 | 115.60 | 0.0M |
| 2025-06-13 | 117.70 | 118.60 | 113.85 | 113.85 | 0.0M |
| 2025-06-12 | 118.15 | 119.15 | 117.15 | 119.15 | 0.0M |
| 2025-06-11 | 118.05 | 121.20 | 118.05 | 120.50 | 0.0M |
| 2025-06-10 | 116.90 | 118.50 | 116.90 | 118.50 | 0.0M |
| 2025-06-09 | 117.10 | 117.65 | 117.10 | 117.20 | 0.0M |
| 2025-06-06 | 114.00 | 116.75 | 114.00 | 116.70 | 0.0M |
| 2025-06-05 | 114.15 | 115.50 | 113.50 | 113.50 | 0.0M |
| 2025-06-04 | 115.55 | 115.85 | 114.40 | 114.40 | 0.0M |
| 2025-06-03 | 113.35 | 115.75 | 113.15 | 115.55 | 0.0M |
| 2025-06-02 | 114.85 | 114.85 | 112.25 | 113.80 | 0.0M |
| 2025-05-30 | 116.60 | 116.60 | 114.20 | 114.20 | 0.0M |
| 2025-05-29 | 118.90 | 119.50 | 115.80 | 116.30 | 0.0M |
| 2025-05-28 | 117.00 | 117.95 | 116.85 | 117.50 | 0.0M |
| 2025-05-27 | 117.25 | 118.35 | 116.65 | 117.80 | 0.0M |
| 2025-05-26 | 115.95 | 116.85 | 115.95 | 116.80 | 0.0M |
| 2025-05-23 | 115.35 | 116.95 | 113.30 | 115.90 | 0.0M |
| 2025-05-22 | 115.75 | 116.70 | 114.60 | 116.70 | 0.0M |
| 2025-05-21 | 122.20 | 122.30 | 116.00 | 116.00 | 0.0M |
| 2025-05-20 | 126.60 | 126.60 | 123.50 | 123.50 | 0.0M |
| 2025-05-19 | 125.75 | 126.90 | 125.15 | 126.90 | 0.0M |
| 2025-05-16 | 127.95 | 128.60 | 127.65 | 127.65 | 0.0M |
| 2025-05-15 | 128.75 | 128.75 | 127.35 | 128.25 | 0.0M |
| 2025-05-14 | 130.10 | 130.25 | 128.60 | 128.60 | 0.0M |
| 2025-05-13 | 128.95 | 131.20 | 128.90 | 131.20 | 0.0M |
| 2025-05-12 | 119.40 | 128.45 | 119.40 | 127.20 | 0.0M |
| 2025-05-09 | 118.30 | 119.40 | 117.15 | 117.15 | 0.0M |
| 2025-05-08 | 115.70 | 119.55 | 115.25 | 119.55 | 0.0M |
| 2025-05-07 | 114.70 | 115.00 | 113.75 | 113.75 | 0.0M |
| 2025-05-06 | 116.95 | 116.95 | 114.00 | 114.00 | 0.0M |
| 2025-05-05 | 119.05 | 120.60 | 117.50 | 119.75 | 0.0M |
| 2025-05-02 | 121.70 | 126.00 | 118.50 | 121.40 | 0.0M |
| 2025-04-30 | 119.65 | 119.65 | 116.00 | 116.35 | 0.0M |
| 2025-04-29 | 120.15 | 120.15 | 119.00 | 119.55 | 0.0M |
| 2025-04-28 | 116.65 | 120.10 | 116.65 | 119.50 | 0.0M |
| 2025-04-25 | 118.65 | 118.65 | 115.35 | 116.95 | 0.0M |
| 2025-04-24 | 110.55 | 117.45 | 110.45 | 117.15 | 0.0M |
| 2025-04-23 | 114.50 | 116.20 | 112.05 | 112.50 | 0.0M |
| 2025-04-22 | 103.75 | 107.40 | 103.25 | 107.40 | 0.0M |
| 2025-04-17 | 111.15 | 111.25 | 109.65 | 109.65 | 0.0M |
| 2025-04-16 | 111.15 | 112.20 | 109.00 | 109.00 | 0.0M |
| 2025-04-15 | 111.20 | 114.75 | 110.40 | 113.50 | 0.0M |
| 2025-04-14 | 111.05 | 115.45 | 110.70 | 110.70 | 0.0M |
| 2025-04-11 | 108.50 | 110.00 | 106.10 | 109.60 | 0.0M |
| 2025-04-10 | 117.60 | 117.60 | 105.00 | 110.55 | 0.0M |
| 2025-04-09 | 97.86 | 118.15 | 96.50 | 118.15 | 0.0M |
| 2025-04-08 | 104.45 | 109.60 | 99.32 | 99.32 | 0.0M |
| 2025-04-07 | 97.38 | 104.50 | 90.00 | 101.50 | 0.0M |
| 2025-04-04 | 110.90 | 111.00 | 97.96 | 98.86 | 0.0M |
| 2025-04-03 | 120.45 | 120.55 | 110.30 | 112.30 | 0.0M |
| 2025-04-02 | 127.85 | 130.90 | 126.90 | 129.45 | 0.0M |
| 2025-04-01 | 126.40 | 126.90 | 124.35 | 126.60 | 0.0M |
| 2025-03-31 | 126.65 | 126.65 | 120.85 | 126.15 | 0.0M |
| 2025-03-28 | 131.10 | 131.25 | 126.15 | 126.15 | 0.0M |
| 2025-03-27 | 134.40 | 134.55 | 130.00 | 132.40 | 0.0M |
| 2025-03-26 | 137.00 | 137.00 | 134.00 | 134.00 | 0.0M |
| 2025-03-25 | 137.50 | 138.70 | 136.75 | 137.40 | 0.0M |
| 2025-03-24 | 133.00 | 139.15 | 133.00 | 138.65 | 0.0M |
| 2025-03-21 | 133.70 | 134.50 | 131.90 | 132.70 | 0.0M |
| 2025-03-20 | 132.10 | 135.00 | 130.90 | 133.35 | 0.0M |
| 2025-03-19 | 125.95 | 132.65 | 125.95 | 132.65 | 0.0M |
| 2025-03-18 | 127.00 | 127.00 | 125.05 | 125.45 | 0.0M |
| 2025-03-17 | 122.55 | 128.10 | 122.30 | 128.10 | 0.0M |
| 2025-03-14 | 121.15 | 123.30 | 121.15 | 122.90 | 0.0M |
| 2025-03-13 | 123.90 | 124.70 | 119.30 | 120.50 | 0.0M |
| 2025-03-12 | 119.50 | 125.85 | 119.25 | 124.25 | 0.0M |
| 2025-03-11 | 115.80 | 120.30 | 115.40 | 119.10 | 0.0M |
| 2025-03-10 | 121.35 | 121.90 | 114.10 | 114.10 | 0.0M |
| 2025-03-07 | 124.35 | 124.80 | 117.70 | 121.50 | 0.0M |
| 2025-03-06 | 129.80 | 130.00 | 123.30 | 123.80 | 0.0M |
| 2025-03-05 | 130.10 | 131.25 | 126.50 | 127.50 | 0.0M |
| 2025-03-04 | 137.45 | 137.70 | 127.75 | 130.00 | 0.0M |
| 2025-03-03 | 143.15 | 144.80 | 141.00 | 141.00 | 0.0M |
| 2025-02-28 | 142.20 | 142.50 | 140.55 | 142.45 | 0.0M |
| 2025-02-27 | 141.55 | 144.70 | 141.30 | 141.70 | 0.0M |
| 2025-02-26 | 138.30 | 143.15 | 138.30 | 140.55 | 0.0M |
| 2025-02-25 | 141.30 | 141.30 | 135.10 | 139.00 | 0.0M |
| 2025-02-24 | 143.75 | 145.10 | 140.20 | 142.30 | 0.0M |
| 2025-02-21 | 149.80 | 150.20 | 142.05 | 143.95 | 0.0M |
| 2025-02-20 | 153.10 | 153.10 | 147.50 | 149.15 | 0.0M |
| 2025-02-19 | 154.75 | 155.70 | 153.55 | 154.00 | 0.0M |
| 2025-02-18 | 156.05 | 156.70 | 154.60 | 154.60 | 0.0M |
| 2025-02-17 | 155.05 | 156.45 | 155.05 | 156.45 | 0.0M |
| 2025-02-14 | 151.40 | 154.30 | 150.05 | 154.25 | 0.0M |
| 2025-02-13 | 150.85 | 151.95 | 150.85 | 151.25 | 0.0M |
| 2025-02-12 | 152.75 | 152.75 | 148.40 | 151.50 | 0.0M |
| 2025-02-11 | 156.60 | 156.60 | 151.80 | 152.50 | 0.0M |
| 2025-02-10 | 158.75 | 158.80 | 156.35 | 157.10 | 0.0M |
| 2025-02-07 | 158.95 | 160.05 | 158.50 | 158.60 | 0.0M |
| 2025-02-06 | 160.15 | 161.75 | 160.15 | 161.75 | 0.0M |
| 2025-02-05 | 156.40 | 158.00 | 155.00 | 157.55 | 0.0M |
| 2025-02-04 | 161.70 | 163.60 | 155.90 | 156.00 | 0.0M |
| 2025-02-03 | 164.30 | 165.35 | 163.65 | 164.45 | 0.0M |
| 2025-01-31 | 165.85 | 167.85 | 165.85 | 165.95 | 0.0M |
| 2025-01-30 | 165.45 | 165.65 | 163.00 | 165.05 | 0.0M |
| 2025-01-29 | 162.55 | 164.65 | 162.40 | 163.45 | 0.0M |
| 2025-01-28 | 160.70 | 163.75 | 159.55 | 162.75 | 0.0M |
| 2025-01-27 | 163.45 | 165.45 | 156.30 | 158.65 | 0.0M |
| 2025-01-24 | 162.60 | 163.80 | 161.10 | 163.40 | 0.0M |
| 2025-01-23 | 162.20 | 166.25 | 162.20 | 162.95 | 0.0M |
| 2025-01-22 | 163.00 | 163.00 | 161.10 | 161.75 | 0.0M |
| 2025-01-21 | 160.10 | 163.50 | 160.10 | 162.90 | 0.0M |
| 2025-01-20 | 161.65 | 162.45 | 159.55 | 159.55 | 0.0M |
| 2025-01-17 | 161.60 | 163.70 | 161.60 | 162.15 | 0.0M |
| 2025-01-16 | 160.75 | 160.85 | 159.85 | 160.75 | 0.0M |
| 2025-01-15 | 155.05 | 162.00 | 155.05 | 160.60 | 0.0M |
| 2025-01-14 | 151.50 | 154.55 | 151.05 | 154.30 | 0.0M |
| 2025-01-13 | 152.65 | 152.65 | 149.60 | 151.00 | 0.0M |
| 2025-01-10 | 157.55 | 157.55 | 151.15 | 151.15 | 0.0M |
| 2025-01-09 | 156.60 | 157.60 | 156.55 | 157.55 | 0.0M |
| 2025-01-08 | 157.15 | 158.75 | 155.20 | 157.45 | 0.0M |
| 2025-01-07 | 162.75 | 163.30 | 155.95 | 155.95 | 0.0M |
| 2025-01-06 | 163.75 | 165.10 | 163.45 | 164.50 | 0.0M |
| 2025-01-03 | 162.00 | 163.90 | 161.45 | 163.65 | 0.0M |
| 2025-01-02 | 159.25 | 162.55 | 158.80 | 161.45 | 0.0M |