136.25
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 | 146.45 | 146.50 | 136.25 | 136.25 | 0.0M |
| 2025-09-25 | 147.80 | 150.00 | 140.15 | 143.75 | 0.0M |
| 2025-09-24 | 153.40 | 153.40 | 145.20 | 148.85 | 0.0M |
| 2025-09-23 | 163.90 | 163.90 | 148.60 | 150.45 | 0.1M |
| 2025-09-22 | 156.50 | 165.60 | 150.05 | 164.60 | 0.6M |
| 2025-09-19 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2025-09-18 | 138.65 | 138.65 | 137.95 | 138.00 | 0.0M |
| 2025-09-17 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2025-09-16 | 144.95 | 145.00 | 142.00 | 142.00 | 0.0M |
| 2025-09-15 | 144.25 | 146.00 | 142.00 | 142.00 | 0.0M |
| 2025-09-12 | 141.00 | 143.90 | 140.50 | 142.25 | 0.0M |
| 2025-09-11 | 136.15 | 139.90 | 135.00 | 139.20 | 0.0M |
| 2025-09-10 | 139.95 | 140.95 | 134.20 | 136.15 | 0.0M |
| 2025-09-09 | 141.00 | 141.95 | 135.05 | 135.05 | 0.0M |
| 2025-09-08 | 135.00 | 139.90 | 135.00 | 138.45 | 0.0M |
| 2025-09-05 | 133.15 | 133.15 | 128.50 | 132.80 | 0.0M |
| 2025-09-04 | 127.55 | 128.45 | 127.00 | 127.00 | 0.0M |
| 2025-09-03 | 127.00 | 134.00 | 127.00 | 129.00 | 0.0M |
| 2025-09-02 | 131.70 | 131.70 | 127.00 | 130.10 | 0.0M |
| 2025-09-01 | 134.50 | 134.50 | 129.00 | 129.00 | 0.0M |
| 2025-08-29 | 128.00 | 134.00 | 128.00 | 130.20 | 0.1M |
| 2025-08-28 | 126.35 | 129.00 | 123.60 | 127.40 | 0.0M |
| 2025-08-26 | 113.30 | 131.50 | 113.00 | 126.40 | 0.1M |
| 2025-08-25 | 113.10 | 113.50 | 113.10 | 113.40 | 0.0M |
| 2025-08-22 | 113.00 | 113.20 | 113.00 | 113.20 | 0.0M |
| 2025-08-21 | 108.00 | 114.00 | 108.00 | 114.00 | 0.0M |
| 2025-08-20 | 107.00 | 114.00 | 104.35 | 108.00 | 0.0M |
| 2025-08-19 | 111.25 | 111.25 | 108.00 | 108.05 | 0.0M |
| 2025-08-18 | 113.95 | 114.00 | 111.15 | 111.25 | 0.0M |
| 2025-08-14 | 112.00 | 114.95 | 108.00 | 114.95 | 0.0M |
| 2025-08-12 | 111.00 | 116.90 | 111.00 | 116.90 | 0.0M |
| 2025-08-11 | 117.15 | 117.15 | 113.60 | 113.60 | 0.0M |
| 2025-08-08 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2025-08-07 | 111.50 | 115.00 | 110.00 | 113.25 | 0.0M |
| 2025-08-06 | 113.00 | 113.00 | 111.50 | 111.50 | 0.0M |
| 2025-08-04 | 116.00 | 116.00 | 111.00 | 113.00 | 0.0M |
| 2025-08-01 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2025-07-31 | 112.05 | 116.00 | 110.75 | 116.00 | 0.0M |
| 2025-07-30 | 118.50 | 118.50 | 114.95 | 114.95 | 0.0M |
| 2025-07-29 | 119.10 | 119.20 | 118.50 | 118.50 | 0.0M |
| 2025-07-28 | 124.90 | 124.90 | 118.75 | 118.90 | 0.0M |
| 2025-07-25 | 123.05 | 123.05 | 120.00 | 120.00 | 0.0M |
| 2025-07-24 | 125.45 | 125.45 | 124.85 | 124.85 | 0.0M |
| 2025-07-23 | 129.85 | 129.85 | 119.05 | 122.75 | 0.0M |
| 2025-07-22 | 129.00 | 129.00 | 125.05 | 127.70 | 0.0M |
| 2025-07-21 | 124.00 | 126.50 | 124.00 | 126.50 | 0.0M |
| 2025-07-18 | 124.00 | 128.45 | 122.05 | 125.25 | 0.0M |
| 2025-07-17 | 122.00 | 124.95 | 122.00 | 124.95 | 0.0M |
| 2025-07-16 | 121.50 | 125.95 | 121.00 | 125.80 | 0.0M |
| 2025-07-15 | 118.75 | 121.50 | 118.75 | 121.50 | 0.0M |
| 2025-07-14 | 118.65 | 121.95 | 118.60 | 118.90 | 0.0M |
| 2025-07-11 | 120.60 | 122.50 | 118.60 | 118.80 | 0.0M |
| 2025-07-10 | 125.50 | 125.50 | 119.00 | 120.10 | 0.0M |
| 2025-07-09 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0M |
| 2025-07-08 | 122.00 | 124.00 | 120.05 | 122.35 | 0.0M |
| 2025-07-07 | 126.45 | 126.45 | 115.00 | 116.20 | 0.0M |
| 2025-07-03 | 126.50 | 126.50 | 123.05 | 123.05 | 0.0M |
| 2025-07-02 | 124.95 | 124.95 | 121.00 | 121.70 | 0.0M |
| 2025-07-01 | 120.00 | 126.00 | 120.00 | 126.00 | 0.0M |
| 2025-06-30 | 125.00 | 125.00 | 120.00 | 120.00 | 0.0M |
| 2025-06-27 | 123.45 | 126.00 | 123.00 | 126.00 | 0.0M |
| 2025-06-26 | 122.00 | 123.95 | 118.65 | 118.65 | 0.0M |
| 2025-06-25 | 121.20 | 124.00 | 121.20 | 123.95 | 0.0M |
| 2025-06-24 | 127.00 | 127.00 | 118.00 | 118.00 | 0.0M |
| 2025-06-23 | 120.00 | 139.50 | 120.00 | 126.85 | 0.0M |
| 2025-06-20 | 118.15 | 120.00 | 118.15 | 118.15 | 0.0M |
| 2025-06-19 | 123.00 | 126.90 | 118.15 | 118.15 | 0.0M |
| 2025-06-18 | 125.00 | 125.00 | 121.15 | 121.15 | 0.0M |
| 2025-06-17 | 125.05 | 125.05 | 123.75 | 125.00 | 0.0M |
| 2025-06-16 | 127.00 | 128.00 | 125.00 | 125.05 | 0.0M |
| 2025-06-13 | 126.30 | 126.30 | 126.10 | 126.15 | 0.0M |
| 2025-06-12 | 133.20 | 133.20 | 130.00 | 130.00 | 0.0M |
| 2025-06-11 | 127.00 | 130.20 | 126.95 | 127.00 | 0.0M |
| 2025-06-10 | 122.35 | 127.80 | 122.35 | 124.05 | 0.0M |
| 2025-06-09 | 121.10 | 125.90 | 121.10 | 125.90 | 0.0M |
| 2025-06-06 | 120.95 | 123.55 | 120.95 | 123.55 | 0.0M |
| 2025-06-05 | 122.00 | 123.00 | 117.00 | 117.70 | 0.0M |
| 2025-06-04 | 122.00 | 125.85 | 115.95 | 120.65 | 0.0M |
| 2025-06-03 | 118.00 | 122.00 | 118.00 | 122.00 | 0.0M |
| 2025-06-02 | 113.30 | 118.00 | 113.30 | 116.70 | 0.0M |
| 2025-05-30 | 119.55 | 123.90 | 119.25 | 119.25 | 0.0M |
| 2025-05-29 | 132.10 | 132.10 | 123.00 | 125.50 | 0.1M |
| 2025-05-28 | 125.85 | 125.85 | 125.85 | 125.85 | 0.0M |
| 2025-05-27 | 119.90 | 119.90 | 119.90 | 119.90 | 0.0M |
| 2025-05-26 | 114.20 | 114.20 | 114.20 | 114.20 | 0.0M |
| 2025-05-22 | 106.70 | 108.80 | 106.70 | 108.80 | 0.0M |
| 2025-05-21 | 106.70 | 106.70 | 106.65 | 106.70 | 0.0M |
| 2025-05-20 | 104.65 | 104.65 | 104.65 | 104.65 | 0.0M |
| 2025-05-19 | 102.60 | 102.60 | 102.60 | 102.60 | 0.0M |
| 2025-05-16 | 100.60 | 100.60 | 98.70 | 100.60 | 0.0M |
| 2025-05-15 | 96.75 | 98.65 | 96.75 | 98.65 | 0.0M |
| 2025-05-14 | 95.50 | 96.75 | 95.50 | 96.75 | 0.0M |
| 2025-05-13 | 94.90 | 94.90 | 94.90 | 94.90 | 0.0M |
| 2025-05-12 | 96.70 | 96.70 | 93.05 | 93.05 | 0.0M |
| 2025-05-09 | 94.90 | 94.90 | 94.90 | 94.90 | 0.0M |
| 2025-05-08 | 95.00 | 95.00 | 94.90 | 94.90 | 0.0M |
| 2025-05-07 | 93.55 | 95.50 | 93.55 | 95.50 | 0.0M |
| 2025-05-06 | 95.45 | 95.50 | 95.45 | 95.45 | 0.0M |
| 2025-05-05 | 99.00 | 99.00 | 97.40 | 97.40 | 0.0M |
| 2025-05-02 | 102.45 | 102.45 | 99.20 | 99.20 | 0.0M |
| 2025-04-30 | 100.70 | 100.70 | 100.50 | 100.50 | 0.0M |
| 2025-04-29 | 100.70 | 100.70 | 100.70 | 100.70 | 0.0M |
| 2025-04-28 | 102.75 | 102.75 | 102.75 | 102.75 | 0.0M |
| 2025-04-25 | 106.75 | 106.75 | 104.85 | 104.85 | 0.0M |
| 2025-04-24 | 107.00 | 107.00 | 106.95 | 106.95 | 0.0M |
| 2025-04-23 | 109.10 | 109.10 | 109.10 | 109.10 | 0.0M |
| 2025-04-22 | 106.50 | 108.60 | 106.50 | 108.60 | 0.0M |
| 2025-04-21 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0M |
| 2025-04-17 | 104.40 | 104.45 | 99.70 | 104.45 | 0.0M |
| 2025-04-16 | 99.50 | 99.50 | 99.50 | 99.50 | 0.0M |
| 2025-04-15 | 94.80 | 94.80 | 94.80 | 94.80 | 0.0M |
| 2025-04-11 | 86.00 | 90.30 | 86.00 | 90.30 | 0.0M |
| 2025-04-08 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2025-04-07 | 85.05 | 86.05 | 85.05 | 86.05 | 0.0M |
| 2025-04-04 | 85.80 | 89.60 | 85.80 | 89.50 | 0.0M |
| 2025-04-03 | 82.60 | 91.00 | 82.60 | 90.25 | 0.0M |
| 2025-04-02 | 80.20 | 86.70 | 80.20 | 86.70 | 0.0M |
| 2025-04-01 | 78.00 | 82.70 | 78.00 | 82.60 | 0.0M |
| 2025-03-28 | 79.70 | 80.65 | 76.50 | 78.80 | 0.1M |
| 2025-03-27 | 82.00 | 83.30 | 79.70 | 79.95 | 0.1M |
| 2025-03-26 | 91.80 | 91.80 | 83.20 | 83.90 | 0.0M |
| 2025-03-25 | 93.60 | 96.50 | 87.55 | 87.55 | 0.0M |
| 2025-03-24 | 88.90 | 92.15 | 85.00 | 92.15 | 0.0M |
| 2025-03-21 | 83.90 | 87.80 | 81.00 | 87.80 | 0.0M |
| 2025-03-20 | 88.00 | 88.00 | 82.50 | 83.65 | 0.1M |
| 2025-03-19 | 77.65 | 86.85 | 77.00 | 86.80 | 0.1M |
| 2025-03-18 | 78.90 | 78.90 | 74.00 | 76.95 | 0.1M |
| 2025-03-17 | 81.40 | 82.00 | 73.00 | 73.80 | 0.1M |
| 2025-03-13 | 89.00 | 89.00 | 79.50 | 80.55 | 0.1M |
| 2025-03-12 | 95.00 | 95.00 | 85.00 | 86.65 | 0.1M |
| 2025-03-11 | 97.50 | 97.50 | 93.20 | 94.40 | 0.1M |
| 2025-03-10 | 103.00 | 104.00 | 98.95 | 98.95 | 0.0M |
| 2025-03-07 | 104.70 | 106.80 | 101.60 | 103.00 | 0.1M |
| 2025-03-06 | 106.00 | 108.00 | 102.10 | 103.85 | 0.1M |
| 2025-03-05 | 104.00 | 109.00 | 98.00 | 104.45 | 0.4M |
| 2025-03-04 | 104.00 | 108.00 | 102.00 | 103.85 | 0.1M |
| 2025-03-03 | 106.65 | 113.25 | 104.00 | 105.20 | 0.1M |
| 2025-02-28 | 108.00 | 111.00 | 106.05 | 111.00 | 0.0M |
| 2025-02-27 | 112.80 | 112.95 | 110.00 | 110.00 | 0.0M |
| 2025-02-25 | 112.60 | 115.10 | 111.20 | 111.60 | 0.0M |
| 2025-02-24 | 114.00 | 114.95 | 111.25 | 113.50 | 0.0M |
| 2025-02-21 | 118.00 | 119.00 | 112.00 | 115.15 | 0.0M |
| 2025-02-20 | 121.00 | 121.00 | 115.25 | 116.20 | 0.0M |
| 2025-02-19 | 112.00 | 121.50 | 111.95 | 118.50 | 0.0M |
| 2025-02-18 | 122.50 | 122.50 | 112.20 | 114.90 | 0.0M |
| 2025-02-17 | 122.00 | 122.05 | 119.00 | 121.20 | 0.1M |
| 2025-02-14 | 133.00 | 133.75 | 123.80 | 124.60 | 0.1M |
| 2025-02-13 | 128.75 | 134.40 | 127.00 | 132.40 | 0.0M |
| 2025-02-12 | 123.00 | 130.20 | 118.50 | 128.75 | 0.0M |
| 2025-02-11 | 130.05 | 130.50 | 122.10 | 123.65 | 0.1M |
| 2025-02-10 | 138.05 | 138.05 | 130.25 | 132.60 | 0.0M |
| 2025-02-07 | 138.65 | 140.35 | 138.65 | 140.35 | 0.0M |
| 2025-02-06 | 145.00 | 145.00 | 139.05 | 140.45 | 0.0M |
| 2025-02-05 | 144.95 | 145.00 | 141.70 | 143.90 | 0.0M |
| 2025-02-04 | 138.80 | 145.60 | 137.00 | 144.70 | 0.1M |
| 2025-02-03 | 135.00 | 140.00 | 133.05 | 137.95 | 0.1M |
| 2025-02-01 | 140.05 | 143.00 | 136.00 | 139.35 | 0.1M |
| 2025-01-31 | 139.00 | 141.95 | 138.00 | 139.40 | 0.0M |
| 2025-01-30 | 143.50 | 143.50 | 136.20 | 137.65 | 0.1M |
| 2025-01-29 | 130.80 | 141.00 | 130.80 | 138.20 | 0.1M |
| 2025-01-28 | 140.00 | 145.00 | 128.00 | 131.20 | 0.1M |
| 2025-01-27 | 124.05 | 140.00 | 120.05 | 133.95 | 0.2M |
| 2025-01-24 | 135.00 | 135.00 | 128.55 | 129.25 | 0.1M |
| 2025-01-23 | 136.50 | 141.70 | 134.10 | 136.10 | 0.1M |
| 2025-01-22 | 149.00 | 149.00 | 134.50 | 138.90 | 0.1M |
| 2025-01-21 | 146.15 | 151.00 | 140.30 | 146.70 | 0.1M |
| 2025-01-20 | 149.55 | 154.00 | 144.50 | 150.05 | 0.1M |
| 2025-01-17 | 157.50 | 159.60 | 142.10 | 147.65 | 0.2M |
| 2025-01-16 | 165.00 | 166.95 | 157.00 | 158.30 | 0.2M |
| 2025-01-15 | 153.00 | 169.00 | 150.10 | 159.15 | 0.2M |
| 2025-01-14 | 152.00 | 156.90 | 146.35 | 152.05 | 0.1M |
| 2025-01-13 | 145.50 | 162.00 | 145.50 | 146.30 | 0.2M |
| 2025-01-10 | 152.00 | 154.10 | 142.55 | 152.00 | 0.2M |
| 2025-01-09 | 146.50 | 157.75 | 142.40 | 153.60 | 0.4M |
| 2025-01-08 | 143.00 | 155.00 | 132.00 | 146.90 | 0.3M |
| 2025-01-07 | 142.50 | 145.00 | 138.00 | 141.75 | 0.1M |
| 2025-01-06 | 142.50 | 143.90 | 135.00 | 136.70 | 0.2M |
| 2025-01-03 | 155.00 | 158.80 | 142.35 | 144.60 | 0.3M |
| 2025-01-02 | 126.35 | 151.60 | 126.00 | 149.20 | 0.5M |
| 2025-01-01 | 123.00 | 128.00 | 123.00 | 126.35 | 0.1M |