163.40
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 | 166.00 | 167.60 | 161.00 | 163.40 | 0.0M |
| 2025-09-28 | 166.00 | 167.60 | 166.00 | 167.00 | 0.0M |
| 2025-09-27 | 166.00 | 167.20 | 166.00 | 167.00 | 0.0M |
| 2025-09-26 | 166.20 | 167.20 | 164.80 | 166.80 | 0.0M |
| 2025-09-25 | 166.80 | 167.80 | 164.20 | 165.00 | 0.0M |
| 2025-09-24 | 167.80 | 170.60 | 164.60 | 165.80 | 0.1M |
| 2025-09-23 | 168.20 | 170.80 | 167.40 | 168.60 | 0.0M |
| 2025-09-22 | 169.20 | 170.80 | 165.20 | 169.60 | 0.0M |
| 2025-09-19 | 174.00 | 174.00 | 167.60 | 168.40 | 0.0M |
| 2025-09-18 | 173.00 | 174.40 | 172.40 | 173.20 | 0.0M |
| 2025-09-17 | 174.60 | 174.60 | 172.00 | 173.20 | 0.0M |
| 2025-09-16 | 174.60 | 175.00 | 173.20 | 174.40 | 0.0M |
| 2025-09-15 | 176.80 | 177.00 | 173.40 | 173.60 | 0.0M |
| 2025-09-14 | 176.80 | 176.80 | 174.40 | 176.60 | 0.0M |
| 2025-09-13 | 176.80 | 177.00 | 176.80 | 176.80 | 0.0M |
| 2025-09-12 | 176.80 | 177.60 | 173.40 | 174.60 | 0.0M |
| 2025-09-11 | 177.40 | 177.80 | 175.80 | 176.60 | 0.0M |
| 2025-09-10 | 178.20 | 178.80 | 176.40 | 177.40 | 0.0M |
| 2025-09-09 | 177.20 | 179.20 | 177.20 | 177.80 | 0.0M |
| 2025-09-08 | 177.60 | 180.80 | 173.00 | 177.60 | 0.0M |
| 2025-09-07 | 177.60 | 180.80 | 176.60 | 178.60 | 0.0M |
| 2025-09-06 | 177.60 | 178.20 | 177.00 | 177.40 | 0.0M |
| 2025-09-05 | 179.40 | 179.40 | 177.20 | 177.80 | 0.0M |
| 2025-09-04 | 176.20 | 179.60 | 175.80 | 179.20 | 0.0M |
| 2025-09-03 | 174.60 | 176.40 | 173.40 | 176.40 | 0.0M |
| 2025-09-02 | 180.00 | 180.00 | 171.80 | 176.20 | 0.0M |
| 2025-09-01 | 180.00 | 181.00 | 178.80 | 179.60 | 0.0M |
| 2025-08-31 | 180.00 | 181.00 | 179.60 | 180.20 | 0.0M |
| 2025-08-30 | 180.00 | 180.80 | 179.80 | 180.20 | 0.0M |
| 2025-08-29 | 180.00 | 181.00 | 179.40 | 179.80 | 0.0M |
| 2025-08-28 | 181.80 | 182.60 | 180.00 | 180.60 | 0.0M |
| 2025-08-27 | 180.00 | 181.80 | 179.80 | 181.40 | 0.0M |
| 2025-08-26 | 179.20 | 181.00 | 178.80 | 179.80 | 0.0M |
| 2025-08-25 | 181.20 | 181.40 | 178.00 | 179.40 | 0.0M |
| 2025-08-24 | 181.20 | 181.20 | 180.00 | 180.60 | 0.0M |
| 2025-08-23 | 181.20 | 181.40 | 180.20 | 180.60 | 0.0M |
| 2025-08-22 | 179.60 | 181.60 | 179.40 | 180.60 | 0.0M |
| 2025-08-21 | 181.20 | 181.80 | 179.00 | 179.20 | 0.0M |
| 2025-08-20 | 183.20 | 184.60 | 180.20 | 180.80 | 0.0M |
| 2025-08-19 | 183.60 | 185.40 | 182.80 | 183.00 | 0.0M |
| 2025-08-18 | 180.20 | 184.40 | 179.60 | 183.00 | 0.0M |
| 2025-08-17 | 180.20 | 182.00 | 180.40 | 181.80 | 0.0M |
| 2025-08-16 | 180.20 | 181.20 | 179.60 | 180.80 | 0.0M |
| 2025-08-15 | 181.80 | 183.80 | 179.40 | 180.20 | 0.0M |
| 2025-08-14 | 182.20 | 183.00 | 179.20 | 181.40 | 0.0M |
| 2025-08-13 | 184.60 | 187.80 | 181.00 | 182.00 | 0.1M |
| 2025-08-12 | 179.60 | 187.00 | 179.40 | 184.80 | 0.1M |
| 2025-08-11 | 176.60 | 184.40 | 176.20 | 179.60 | 0.1M |
| 2025-08-08 | 174.00 | 176.60 | 173.80 | 176.00 | 0.1M |
| 2025-08-07 | 173.20 | 175.60 | 171.20 | 173.60 | 0.1M |
| 2025-08-06 | 172.20 | 174.20 | 170.80 | 172.80 | 0.1M |
| 2025-08-05 | 173.20 | 174.40 | 171.20 | 171.80 | 0.0M |
| 2025-08-04 | 171.60 | 173.60 | 170.40 | 173.00 | 0.0M |
| 2025-08-01 | 171.20 | 173.20 | 170.00 | 171.20 | 0.0M |
| 2025-07-31 | 173.40 | 174.40 | 170.00 | 171.00 | 0.1M |
| 2025-07-30 | 174.60 | 176.60 | 170.80 | 173.20 | 0.1M |
| 2025-07-29 | 175.00 | 176.00 | 174.00 | 174.80 | 0.0M |
| 2025-07-28 | 179.00 | 181.80 | 172.80 | 173.40 | 0.1M |
| 2025-07-27 | 179.00 | 179.80 | 178.00 | 179.00 | 0.0M |
| 2025-07-26 | 179.00 | 179.60 | 177.20 | 178.80 | 0.0M |
| 2025-07-25 | 172.40 | 183.20 | 172.20 | 180.00 | 0.2M |
| 2025-07-24 | 177.60 | 178.40 | 172.20 | 173.00 | 0.1M |
| 2025-07-23 | 177.00 | 178.60 | 176.40 | 177.60 | 0.0M |
| 2025-07-22 | 176.80 | 176.80 | 172.80 | 176.80 | 0.0M |
| 2025-07-21 | 175.80 | 178.60 | 175.00 | 175.60 | 0.0M |
| 2025-07-20 | 175.80 | 176.80 | 175.00 | 176.40 | 0.0M |
| 2025-07-19 | 175.80 | 176.40 | 175.00 | 175.80 | 0.0M |
| 2025-07-18 | 172.60 | 176.00 | 170.40 | 175.00 | 0.0M |
| 2025-07-17 | 171.00 | 173.60 | 168.20 | 172.00 | 0.0M |
| 2025-07-16 | 172.00 | 173.80 | 169.00 | 171.00 | 0.0M |
| 2025-07-15 | 167.40 | 174.00 | 166.60 | 172.00 | 0.1M |
| 2025-07-14 | 165.40 | 169.00 | 157.20 | 167.00 | 0.1M |
| 2025-07-13 | 165.40 | 168.40 | 166.20 | 167.40 | 0.0M |
| 2025-07-12 | 165.40 | 169.00 | 165.40 | 168.00 | 0.0M |
| 2025-07-11 | 169.60 | 170.40 | 165.00 | 165.00 | 0.0M |
| 2025-07-10 | 169.00 | 173.80 | 168.00 | 170.80 | 0.0M |
| 2025-07-09 | 173.60 | 173.80 | 166.20 | 169.00 | 0.1M |
| 2025-07-08 | 173.60 | 174.40 | 172.20 | 172.60 | 0.0M |
| 2025-07-07 | 175.80 | 177.60 | 173.40 | 173.60 | 0.0M |
| 2025-07-06 | 175.80 | 176.40 | 176.40 | 176.40 | 0.0M |
| 2025-07-05 | 175.80 | 176.40 | 175.00 | 176.40 | 0.0M |
| 2025-07-04 | 180.00 | 181.00 | 178.40 | 179.60 | 0.0M |
| 2025-07-03 | 180.00 | 181.80 | 179.20 | 180.20 | 0.0M |
| 2025-07-02 | 180.40 | 182.20 | 179.20 | 181.00 | 0.0M |
| 2025-07-01 | 181.40 | 183.60 | 179.20 | 180.80 | 0.1M |
| 2025-06-30 | 181.00 | 182.80 | 179.60 | 180.60 | 0.1M |
| 2025-06-29 | 181.00 | 181.60 | 180.00 | 181.20 | 0.0M |
| 2025-06-28 | 181.00 | 181.00 | 179.60 | 180.00 | 0.0M |
| 2025-06-27 | 179.20 | 182.80 | 178.00 | 181.00 | 0.0M |
| 2025-06-26 | 180.80 | 181.00 | 179.00 | 179.20 | 0.0M |
| 2025-06-25 | 179.80 | 181.00 | 179.00 | 180.40 | 0.0M |
| 2025-06-24 | 179.40 | 181.00 | 177.60 | 179.80 | 0.0M |
| 2025-06-23 | 179.20 | 180.60 | 176.00 | 180.00 | 0.0M |
| 2025-06-20 | 181.80 | 183.60 | 179.20 | 179.80 | 0.0M |
| 2025-06-19 | 180.20 | 182.00 | 179.40 | 181.40 | 0.0M |
| 2025-06-18 | 179.20 | 182.80 | 178.60 | 180.00 | 0.0M |
| 2025-06-17 | 178.20 | 181.60 | 178.20 | 179.00 | 0.0M |
| 2025-06-16 | 179.00 | 180.60 | 178.20 | 179.40 | 0.0M |
| 2025-06-15 | 179.00 | 180.20 | 179.00 | 179.80 | 0.0M |
| 2025-06-14 | 179.00 | 180.20 | 178.20 | 179.00 | 0.0M |
| 2025-06-13 | 178.80 | 180.40 | 178.80 | 179.20 | 0.0M |
| 2025-06-11 | 180.20 | 180.80 | 178.20 | 178.80 | 0.0M |
| 2025-06-10 | 182.00 | 183.00 | 179.80 | 180.00 | 0.0M |
| 2025-06-09 | 182.80 | 185.40 | 180.20 | 181.00 | 0.0M |
| 2025-06-08 | 182.80 | 184.80 | 183.00 | 183.60 | 0.0M |
| 2025-06-07 | 182.80 | 185.40 | 182.60 | 184.60 | 0.0M |
| 2025-06-06 | 187.00 | 192.00 | 181.40 | 181.40 | 0.1M |
| 2025-06-05 | 187.40 | 188.20 | 186.40 | 187.00 | 0.0M |
| 2025-06-04 | 185.00 | 189.60 | 185.00 | 186.00 | 0.1M |
| 2025-06-03 | 181.60 | 187.40 | 181.60 | 185.20 | 0.1M |
| 2025-06-02 | 177.80 | 182.00 | 176.60 | 181.60 | 0.0M |
| 2025-05-30 | 179.00 | 182.40 | 179.00 | 181.20 | 0.0M |
| 2025-05-29 | 180.40 | 181.60 | 178.60 | 178.60 | 0.0M |
| 2025-05-28 | 181.20 | 183.20 | 180.40 | 181.00 | 0.0M |
| 2025-05-27 | 176.20 | 183.20 | 176.20 | 183.20 | 0.0M |
| 2025-05-26 | 176.60 | 181.60 | 175.60 | 175.80 | 0.1M |
| 2025-05-23 | 185.20 | 185.80 | 180.60 | 180.60 | 0.1M |
| 2025-05-22 | 187.80 | 188.60 | 185.00 | 186.40 | 0.0M |
| 2025-05-21 | 188.40 | 194.80 | 187.80 | 188.60 | 0.0M |
| 2025-05-20 | 192.80 | 192.80 | 188.00 | 189.20 | 0.1M |
| 2025-05-19 | 194.60 | 202.00 | 191.20 | 194.20 | 0.4M |
| 2025-05-16 | 188.80 | 192.40 | 184.20 | 192.40 | 0.1M |
| 2025-05-15 | 187.00 | 193.80 | 183.00 | 187.20 | 0.1M |
| 2025-05-14 | 190.40 | 190.60 | 187.60 | 188.00 | 0.0M |
| 2025-05-13 | 190.80 | 193.20 | 187.80 | 188.60 | 0.0M |
| 2025-05-12 | 188.40 | 192.40 | 186.20 | 190.80 | 0.1M |
| 2025-05-08 | 181.80 | 184.60 | 180.60 | 183.00 | 0.0M |
| 2025-05-07 | 180.40 | 183.40 | 178.00 | 181.60 | 0.0M |
| 2025-05-06 | 175.80 | 181.60 | 174.80 | 180.00 | 0.0M |
| 2025-05-05 | 181.20 | 181.20 | 172.60 | 172.60 | 0.0M |
| 2025-05-02 | 187.20 | 187.20 | 180.00 | 180.00 | 0.0M |
| 2025-04-30 | 187.20 | 189.80 | 185.40 | 185.60 | 0.0M |
| 2025-04-29 | 190.20 | 191.60 | 187.00 | 187.40 | 0.0M |
| 2025-04-28 | 186.40 | 193.00 | 186.20 | 192.00 | 0.1M |
| 2025-04-25 | 186.60 | 188.00 | 185.00 | 185.40 | 0.0M |
| 2025-04-24 | 187.00 | 189.00 | 185.00 | 186.00 | 0.0M |
| 2025-04-23 | 186.80 | 188.00 | 185.00 | 186.80 | 0.0M |
| 2025-04-22 | 186.00 | 188.40 | 185.60 | 186.80 | 0.0M |
| 2025-04-21 | 184.80 | 185.60 | 183.20 | 185.40 | 0.0M |
| 2025-04-18 | 186.20 | 187.60 | 183.00 | 184.00 | 0.0M |
| 2025-04-17 | 188.00 | 188.80 | 185.80 | 186.80 | 0.0M |
| 2025-04-16 | 184.60 | 188.60 | 184.20 | 187.60 | 0.0M |
| 2025-04-15 | 183.40 | 188.00 | 183.40 | 185.60 | 0.1M |
| 2025-04-14 | 183.20 | 184.60 | 182.80 | 183.40 | 0.0M |
| 2025-04-11 | 184.00 | 185.40 | 178.80 | 182.80 | 0.1M |
| 2025-04-10 | 183.20 | 185.60 | 178.60 | 181.40 | 0.1M |
| 2025-04-09 | 178.80 | 183.20 | 173.00 | 175.80 | 0.1M |
| 2025-04-08 | 182.20 | 186.80 | 180.00 | 183.60 | 0.1M |
| 2025-04-07 | 177.00 | 181.00 | 175.00 | 177.40 | 0.1M |
| 2025-04-04 | 196.00 | 204.00 | 181.00 | 181.00 | 0.2M |
| 2025-04-03 | 200.40 | 201.60 | 193.60 | 193.60 | 0.1M |
| 2025-04-02 | 202.60 | 204.00 | 199.20 | 199.80 | 0.0M |
| 2025-04-01 | 210.00 | 212.40 | 201.20 | 203.60 | 0.1M |
| 2025-03-31 | 195.60 | 211.20 | 193.20 | 207.60 | 0.1M |
| 2025-03-28 | 200.00 | 202.60 | 195.40 | 195.40 | 0.1M |
| 2025-03-27 | 205.80 | 209.00 | 200.00 | 201.00 | 0.1M |
| 2025-03-26 | 209.20 | 211.80 | 207.00 | 207.20 | 0.1M |
| 2025-03-25 | 208.20 | 210.60 | 208.00 | 208.60 | 0.1M |
| 2025-03-24 | 211.00 | 211.00 | 208.20 | 208.20 | 0.0M |
| 2025-03-21 | 212.00 | 213.40 | 209.00 | 210.00 | 0.1M |
| 2025-03-20 | 217.00 | 218.00 | 209.00 | 211.80 | 0.2M |
| 2025-03-19 | 212.80 | 217.00 | 210.20 | 215.00 | 0.1M |
| 2025-03-18 | 217.00 | 219.60 | 212.80 | 213.40 | 0.2M |
| 2025-03-17 | 208.80 | 216.80 | 207.00 | 213.80 | 0.3M |
| 2025-03-14 | 206.00 | 207.40 | 202.60 | 206.40 | 0.1M |
| 2025-03-13 | 206.80 | 209.40 | 202.00 | 202.80 | 0.1M |
| 2025-03-12 | 210.20 | 211.40 | 207.20 | 210.40 | 0.1M |
| 2025-03-11 | 211.20 | 215.80 | 209.40 | 210.20 | 0.2M |
| 2025-03-10 | 213.00 | 217.80 | 210.40 | 214.40 | 0.2M |
| 2025-03-07 | 213.80 | 226.00 | 209.20 | 209.80 | 0.8M |
| 2025-03-06 | 222.20 | 222.20 | 207.40 | 211.00 | 0.6M |
| 2025-03-05 | 233.80 | 233.80 | 219.40 | 223.00 | 1.3M |
| 2025-03-04 | 235.40 | 235.40 | 223.00 | 235.40 | 3.6M |
| 2025-03-03 | 197.20 | 199.60 | 191.40 | 193.00 | 0.1M |
| 2025-02-28 | 193.00 | 202.00 | 187.00 | 197.60 | 0.2M |
| 2025-02-27 | 195.00 | 196.80 | 190.20 | 193.00 | 0.1M |
| 2025-02-26 | 193.00 | 210.60 | 191.00 | 197.60 | 1.1M |
| 2025-02-25 | 192.40 | 194.00 | 188.20 | 190.20 | 0.1M |
| 2025-02-24 | 189.40 | 190.60 | 187.00 | 189.80 | 0.1M |
| 2025-02-21 | 188.00 | 191.00 | 186.40 | 187.00 | 0.1M |
| 2025-02-20 | 187.20 | 190.00 | 186.00 | 188.00 | 0.0M |
| 2025-02-19 | 189.00 | 189.40 | 185.80 | 187.20 | 0.0M |
| 2025-02-18 | 192.00 | 192.00 | 185.20 | 187.20 | 0.1M |
| 2025-02-17 | 189.60 | 191.80 | 187.40 | 190.20 | 0.1M |
| 2025-02-14 | 191.80 | 196.20 | 186.60 | 187.60 | 0.1M |
| 2025-02-13 | 189.00 | 194.80 | 186.80 | 189.20 | 0.1M |
| 2025-02-12 | 186.60 | 187.60 | 184.60 | 185.20 | 0.1M |
| 2025-02-11 | 184.20 | 186.40 | 184.00 | 184.60 | 0.0M |
| 2025-02-10 | 183.00 | 185.60 | 180.20 | 184.40 | 0.1M |
| 2025-02-07 | 178.00 | 184.00 | 177.40 | 180.00 | 0.1M |
| 2025-02-06 | 186.80 | 187.20 | 175.80 | 178.80 | 0.3M |
| 2025-02-05 | 187.00 | 187.00 | 182.40 | 185.40 | 0.1M |
| 2025-02-04 | 188.80 | 192.80 | 185.00 | 187.00 | 0.0M |
| 2025-02-03 | 191.00 | 191.20 | 187.00 | 188.00 | 0.0M |
| 2025-01-31 | 192.20 | 194.00 | 190.20 | 191.20 | 0.1M |
| 2025-01-30 | 191.00 | 193.00 | 190.20 | 192.20 | 0.0M |
| 2025-01-29 | 190.60 | 193.40 | 190.00 | 190.40 | 0.1M |
| 2025-01-28 | 186.00 | 192.00 | 184.60 | 189.40 | 0.1M |
| 2025-01-27 | 194.20 | 194.20 | 186.00 | 186.20 | 0.1M |
| 2025-01-24 | 200.40 | 201.80 | 190.40 | 192.40 | 0.3M |
| 2025-01-23 | 196.80 | 207.80 | 192.00 | 200.40 | 0.3M |
| 2025-01-22 | 188.00 | 198.40 | 186.00 | 198.40 | 0.1M |
| 2025-01-21 | 191.00 | 193.00 | 185.00 | 186.20 | 0.1M |
| 2025-01-20 | 195.00 | 201.00 | 184.00 | 191.00 | 0.2M |
| 2025-01-17 | 184.20 | 191.20 | 183.00 | 189.00 | 0.2M |
| 2025-01-16 | 184.20 | 188.80 | 183.20 | 185.00 | 0.1M |
| 2025-01-15 | 184.40 | 184.40 | 178.80 | 180.80 | 0.1M |
| 2025-01-14 | 182.00 | 188.00 | 180.40 | 184.80 | 0.1M |
| 2025-01-13 | 184.80 | 185.40 | 180.00 | 182.80 | 0.1M |
| 2025-01-10 | 178.40 | 184.20 | 178.00 | 181.20 | 0.1M |
| 2025-01-09 | 184.00 | 186.60 | 175.40 | 178.00 | 0.2M |
| 2025-01-08 | 176.00 | 187.00 | 174.80 | 183.80 | 0.2M |
| 2025-01-06 | 175.80 | 176.40 | 173.00 | 174.40 | 0.0M |
| 2025-01-03 | 175.20 | 181.40 | 174.40 | 176.40 | 0.1M |