159.00
最終更新: 2025-09-05
| 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 |
|---|---|---|---|---|---|
| 2025-09-05 | 101.00 | 163.00 | 99.00 | 159.00 | 1.3M |
| 2025-09-04 | 128.00 | 130.00 | 113.00 | 116.00 | 0.8M |
| 2025-09-03 | 201.00 | 233.00 | 147.00 | 148.00 | 1.2M |
| 2025-09-02 | 250.00 | 315.00 | 224.00 | 225.00 | 1.2M |
| 2025-09-01 | 276.00 | 367.00 | 207.00 | 235.00 | 2.7M |
| 2025-08-29 | 294.00 | 394.00 | 281.00 | 287.00 | 0.8M |
| 2025-08-28 | 327.00 | 354.00 | 313.00 | 350.00 | 0.3M |
| 2025-08-27 | 282.00 | 328.00 | 281.00 | 328.00 | 0.4M |
| 2025-08-26 | 226.00 | 314.00 | 196.00 | 314.00 | 0.9M |
| 2025-08-25 | 179.00 | 234.00 | 160.00 | 234.00 | 1.2M |
| 2025-08-22 | 212.00 | 225.00 | 180.00 | 184.00 | 0.7M |
| 2025-08-21 | 206.00 | 243.00 | 201.00 | 204.00 | 1.0M |
| 2025-08-20 | 224.00 | 266.00 | 185.00 | 200.00 | 1.6M |
| 2025-08-19 | 184.00 | 230.00 | 184.00 | 224.00 | 2.1M |
| 2025-08-18 | 152.00 | 189.00 | 151.00 | 184.00 | 1.6M |
| 2025-08-15 | 150.00 | 154.00 | 140.00 | 142.00 | 0.4M |
| 2025-08-14 | 186.00 | 221.00 | 153.00 | 160.00 | 1.8M |
| 2025-08-13 | 141.00 | 182.00 | 141.00 | 182.00 | 2.9M |
| 2025-08-12 | 107.00 | 149.00 | 107.00 | 132.00 | 3.3M |
| 2025-08-08 | 103.00 | 114.00 | 93.00 | 102.00 | 1.3M |
| 2025-08-07 | 113.00 | 121.00 | 113.00 | 113.00 | 0.8M |
| 2025-08-06 | 163.00 | 163.00 | 163.00 | 163.00 | 0.1M |
| 2025-08-05 | 252.00 | 252.00 | 243.00 | 243.00 | 0.2M |
| 2025-08-04 | 248.00 | 250.00 | 248.00 | 248.00 | 0.1M |
| 2025-08-01 | 251.00 | 254.00 | 248.00 | 251.00 | 0.1M |
| 2025-07-31 | 263.00 | 263.00 | 252.00 | 254.00 | 0.1M |
| 2025-07-30 | 269.00 | 269.00 | 258.00 | 263.00 | 0.1M |
| 2025-07-29 | 284.00 | 284.00 | 252.00 | 265.00 | 0.2M |
| 2025-07-28 | 256.00 | 285.00 | 250.00 | 285.00 | 0.2M |
| 2025-07-25 | 256.00 | 267.00 | 256.00 | 256.00 | 0.3M |
| 2025-07-24 | 335.00 | 338.00 | 333.00 | 336.00 | 0.0M |
| 2025-07-23 | 337.00 | 338.00 | 332.00 | 335.00 | 0.0M |
| 2025-07-22 | 329.00 | 341.00 | 327.00 | 336.00 | 0.0M |
| 2025-07-18 | 332.00 | 333.00 | 328.00 | 329.00 | 0.0M |
| 2025-07-17 | 327.00 | 335.00 | 327.00 | 332.00 | 0.0M |
| 2025-07-16 | 329.00 | 329.00 | 326.00 | 326.00 | 0.0M |
| 2025-07-15 | 331.00 | 339.00 | 327.00 | 329.00 | 0.0M |
| 2025-07-14 | 336.00 | 336.00 | 328.00 | 331.00 | 0.0M |
| 2025-07-11 | 331.00 | 336.00 | 331.00 | 334.00 | 0.0M |
| 2025-07-10 | 334.00 | 335.00 | 331.00 | 334.00 | 0.0M |
| 2025-07-09 | 337.00 | 347.00 | 334.00 | 336.00 | 0.0M |
| 2025-07-08 | 327.00 | 340.00 | 327.00 | 336.00 | 0.0M |
| 2025-07-07 | 321.00 | 337.00 | 320.00 | 328.00 | 0.0M |
| 2025-07-04 | 320.00 | 321.00 | 318.00 | 318.00 | 0.0M |
| 2025-07-03 | 319.00 | 319.00 | 318.00 | 318.00 | 0.0M |
| 2025-07-02 | 317.00 | 321.00 | 317.00 | 319.00 | 0.0M |
| 2025-07-01 | 321.00 | 321.00 | 318.00 | 318.00 | 0.0M |
| 2025-06-30 | 315.00 | 320.00 | 314.00 | 316.00 | 0.0M |
| 2025-06-27 | 317.00 | 320.00 | 314.00 | 315.00 | 0.0M |
| 2025-06-26 | 317.00 | 326.00 | 315.00 | 317.00 | 0.0M |
| 2025-06-25 | 319.00 | 320.00 | 317.00 | 317.00 | 0.0M |
| 2025-06-24 | 319.00 | 322.00 | 319.00 | 319.00 | 0.0M |
| 2025-06-23 | 321.00 | 322.00 | 319.00 | 319.00 | 0.0M |
| 2025-06-20 | 319.00 | 319.00 | 318.00 | 319.00 | 0.0M |
| 2025-06-19 | 322.00 | 322.00 | 318.00 | 319.00 | 0.0M |
| 2025-06-18 | 322.00 | 322.00 | 316.00 | 319.00 | 0.0M |
| 2025-06-17 | 319.00 | 321.00 | 318.00 | 321.00 | 0.0M |
| 2025-06-16 | 319.00 | 320.00 | 316.00 | 318.00 | 0.0M |
| 2025-06-13 | 320.00 | 322.00 | 319.00 | 319.00 | 0.0M |
| 2025-06-12 | 321.00 | 321.00 | 320.00 | 321.00 | 0.0M |
| 2025-06-11 | 323.00 | 323.00 | 318.00 | 320.00 | 0.0M |
| 2025-06-10 | 317.00 | 322.00 | 317.00 | 318.00 | 0.0M |
| 2025-06-09 | 319.00 | 319.00 | 317.00 | 319.00 | 0.0M |
| 2025-06-06 | 319.00 | 321.00 | 318.00 | 319.00 | 0.0M |
| 2025-06-05 | 320.00 | 322.00 | 318.00 | 318.00 | 0.0M |
| 2025-06-04 | 323.00 | 323.00 | 319.00 | 319.00 | 0.0M |
| 2025-06-03 | 320.00 | 320.00 | 318.00 | 319.00 | 0.0M |
| 2025-06-02 | 330.00 | 330.00 | 320.00 | 320.00 | 0.0M |
| 2025-05-30 | 326.00 | 329.00 | 324.00 | 324.00 | 0.0M |
| 2025-05-29 | 328.00 | 343.00 | 320.00 | 326.00 | 0.1M |
| 2025-05-28 | 328.00 | 334.00 | 328.00 | 329.00 | 0.0M |
| 2025-05-27 | 321.00 | 333.00 | 321.00 | 328.00 | 0.0M |
| 2025-05-26 | 332.00 | 337.00 | 320.00 | 320.00 | 0.0M |
| 2025-05-23 | 333.00 | 337.00 | 332.00 | 332.00 | 0.0M |
| 2025-05-22 | 336.00 | 338.00 | 332.00 | 333.00 | 0.0M |
| 2025-05-21 | 340.00 | 354.00 | 335.00 | 336.00 | 0.1M |
| 2025-05-20 | 340.00 | 345.00 | 340.00 | 340.00 | 0.0M |
| 2025-05-19 | 342.00 | 342.00 | 332.00 | 337.00 | 0.0M |
| 2025-05-16 | 341.00 | 341.00 | 334.00 | 334.00 | 0.0M |
| 2025-05-15 | 328.00 | 356.00 | 328.00 | 335.00 | 0.5M |
| 2025-05-14 | 330.00 | 330.00 | 320.00 | 327.00 | 0.0M |
| 2025-05-13 | 319.00 | 323.00 | 311.00 | 322.00 | 0.0M |
| 2025-05-12 | 320.00 | 325.00 | 312.00 | 316.00 | 0.0M |
| 2025-05-09 | 331.00 | 334.00 | 327.00 | 332.00 | 0.0M |
| 2025-05-08 | 336.00 | 339.00 | 336.00 | 337.00 | 0.0M |
| 2025-05-07 | 341.00 | 342.00 | 337.00 | 337.00 | 0.0M |
| 2025-05-02 | 335.00 | 339.00 | 334.00 | 339.00 | 0.0M |
| 2025-05-01 | 339.00 | 340.00 | 337.00 | 338.00 | 0.0M |
| 2025-04-30 | 340.00 | 342.00 | 338.00 | 339.00 | 0.0M |
| 2025-04-28 | 345.00 | 345.00 | 337.00 | 337.00 | 0.0M |
| 2025-04-25 | 329.00 | 353.00 | 329.00 | 340.00 | 0.0M |
| 2025-04-24 | 357.00 | 357.00 | 325.00 | 329.00 | 0.1M |
| 2025-04-23 | 353.00 | 367.00 | 342.00 | 342.00 | 0.1M |
| 2025-04-22 | 334.00 | 415.00 | 331.00 | 345.00 | 2.4M |
| 2025-04-21 | 328.00 | 404.00 | 327.00 | 335.00 | 0.7M |
| 2025-04-18 | 338.00 | 338.00 | 328.00 | 328.00 | 0.0M |
| 2025-04-17 | 325.00 | 388.00 | 325.00 | 332.00 | 0.3M |
| 2025-04-16 | 330.00 | 331.00 | 326.00 | 329.00 | 0.0M |
| 2025-04-15 | 323.00 | 329.00 | 317.00 | 329.00 | 0.0M |
| 2025-04-14 | 315.00 | 330.00 | 314.00 | 324.00 | 0.0M |
| 2025-04-11 | 313.00 | 324.00 | 308.00 | 322.00 | 0.0M |
| 2025-04-10 | 318.00 | 321.00 | 314.00 | 314.00 | 0.0M |
| 2025-04-09 | 300.00 | 306.00 | 295.00 | 302.00 | 0.0M |
| 2025-04-08 | 313.00 | 318.00 | 292.00 | 307.00 | 0.0M |
| 2025-04-07 | 263.00 | 293.00 | 251.00 | 265.00 | 0.0M |
| 2025-04-04 | 321.00 | 321.00 | 298.00 | 311.00 | 0.0M |
| 2025-04-03 | 335.00 | 335.00 | 319.00 | 329.00 | 0.0M |
| 2025-04-02 | 341.00 | 342.00 | 335.00 | 340.00 | 0.0M |
| 2025-04-01 | 351.00 | 351.00 | 341.00 | 343.00 | 0.0M |
| 2025-03-31 | 358.00 | 358.00 | 343.00 | 350.00 | 0.0M |
| 2025-03-28 | 352.00 | 354.00 | 352.00 | 353.00 | 0.0M |
| 2025-03-27 | 360.00 | 363.00 | 355.00 | 357.00 | 0.0M |
| 2025-03-26 | 353.00 | 360.00 | 351.00 | 360.00 | 0.0M |
| 2025-03-25 | 355.00 | 358.00 | 350.00 | 350.00 | 0.0M |
| 2025-03-24 | 352.00 | 360.00 | 351.00 | 355.00 | 0.0M |
| 2025-03-21 | 363.00 | 363.00 | 357.00 | 360.00 | 0.0M |
| 2025-03-19 | 362.00 | 363.00 | 360.00 | 360.00 | 0.0M |
| 2025-03-18 | 357.00 | 360.00 | 357.00 | 359.00 | 0.0M |
| 2025-03-17 | 358.00 | 358.00 | 354.00 | 355.00 | 0.0M |
| 2025-03-14 | 354.00 | 355.00 | 350.00 | 350.00 | 0.0M |
| 2025-03-13 | 346.00 | 353.00 | 344.00 | 347.00 | 0.0M |
| 2025-03-12 | 340.00 | 344.00 | 340.00 | 344.00 | 0.0M |
| 2025-03-11 | 336.00 | 341.00 | 336.00 | 340.00 | 0.0M |
| 2025-03-10 | 352.00 | 352.00 | 344.00 | 344.00 | 0.0M |
| 2025-03-07 | 341.00 | 344.00 | 340.00 | 344.00 | 0.0M |
| 2025-03-06 | 343.00 | 347.00 | 335.00 | 346.00 | 0.0M |
| 2025-03-05 | 340.00 | 351.00 | 334.00 | 341.00 | 0.0M |
| 2025-03-04 | 344.00 | 347.00 | 339.00 | 341.00 | 0.0M |
| 2025-03-03 | 352.00 | 352.00 | 344.00 | 345.00 | 0.0M |
| 2025-02-28 | 362.00 | 362.00 | 348.00 | 350.00 | 0.0M |
| 2025-02-27 | 348.00 | 364.00 | 348.00 | 357.00 | 0.0M |
| 2025-02-26 | 348.00 | 351.00 | 340.00 | 348.00 | 0.0M |
| 2025-02-25 | 374.00 | 374.00 | 349.00 | 349.00 | 0.0M |
| 2025-02-21 | 369.00 | 372.00 | 364.00 | 372.00 | 0.0M |
| 2025-02-20 | 364.00 | 382.00 | 359.00 | 368.00 | 0.0M |
| 2025-02-19 | 364.00 | 365.00 | 363.00 | 364.00 | 0.0M |
| 2025-02-18 | 365.00 | 365.00 | 355.00 | 355.00 | 0.0M |
| 2025-02-17 | 366.00 | 366.00 | 356.00 | 363.00 | 0.0M |
| 2025-02-14 | 367.00 | 375.00 | 337.00 | 360.00 | 0.0M |
| 2025-02-13 | 378.00 | 388.00 | 376.00 | 381.00 | 0.0M |
| 2025-02-12 | 379.00 | 390.00 | 370.00 | 385.00 | 0.0M |
| 2025-02-10 | 375.00 | 375.00 | 369.00 | 370.00 | 0.0M |
| 2025-02-07 | 360.00 | 372.00 | 357.00 | 371.00 | 0.0M |
| 2025-02-06 | 359.00 | 359.00 | 352.00 | 357.00 | 0.0M |
| 2025-02-05 | 355.00 | 360.00 | 351.00 | 356.00 | 0.0M |
| 2025-02-04 | 355.00 | 360.00 | 351.00 | 355.00 | 0.0M |
| 2025-02-03 | 362.00 | 362.00 | 354.00 | 355.00 | 0.0M |
| 2025-01-31 | 357.00 | 357.00 | 355.00 | 355.00 | 0.0M |
| 2025-01-30 | 354.00 | 360.00 | 353.00 | 358.00 | 0.0M |
| 2025-01-29 | 357.00 | 358.00 | 355.00 | 356.00 | 0.0M |
| 2025-01-28 | 361.00 | 361.00 | 350.00 | 356.00 | 0.0M |
| 2025-01-27 | 359.00 | 364.00 | 358.00 | 364.00 | 0.0M |
| 2025-01-24 | 350.00 | 360.00 | 336.00 | 355.00 | 0.0M |
| 2025-01-23 | 349.00 | 361.00 | 347.00 | 347.00 | 0.0M |
| 2025-01-22 | 339.00 | 355.00 | 333.00 | 349.00 | 0.0M |
| 2025-01-21 | 338.00 | 346.00 | 338.00 | 340.00 | 0.0M |
| 2025-01-20 | 334.00 | 342.00 | 328.00 | 338.00 | 0.0M |
| 2025-01-17 | 330.00 | 333.00 | 329.00 | 332.00 | 0.0M |
| 2025-01-16 | 330.00 | 332.00 | 330.00 | 332.00 | 0.0M |
| 2025-01-15 | 329.00 | 333.00 | 329.00 | 332.00 | 0.0M |
| 2025-01-14 | 339.00 | 339.00 | 329.00 | 329.00 | 0.0M |
| 2025-01-10 | 333.00 | 337.00 | 332.00 | 336.00 | 0.0M |
| 2025-01-09 | 342.00 | 342.00 | 337.00 | 337.00 | 0.0M |
| 2025-01-08 | 342.00 | 349.00 | 337.00 | 342.00 | 0.0M |
| 2025-01-07 | 333.00 | 342.00 | 332.00 | 341.00 | 0.0M |
| 2025-01-06 | 329.00 | 329.00 | 327.00 | 329.00 | 0.0M |