165.34
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 | 167.40 | 170.00 | 164.20 | 165.34 | 0.0M |
| 2025-09-25 | 183.94 | 183.95 | 166.44 | 172.50 | 0.0M |
| 2025-09-24 | 164.00 | 180.54 | 164.00 | 175.20 | 0.0M |
| 2025-09-23 | 179.01 | 179.40 | 172.00 | 172.12 | 0.0M |
| 2025-09-22 | 185.90 | 185.90 | 177.93 | 180.47 | 0.0M |
| 2025-09-19 | 174.98 | 177.16 | 167.45 | 177.05 | 0.0M |
| 2025-09-18 | 167.00 | 178.00 | 167.00 | 168.73 | 0.0M |
| 2025-09-17 | 169.00 | 177.45 | 169.00 | 171.85 | 0.0M |
| 2025-09-16 | 164.77 | 169.35 | 161.40 | 169.00 | 0.0M |
| 2025-09-15 | 164.99 | 164.99 | 160.01 | 161.29 | 0.0M |
| 2025-09-12 | 162.99 | 165.00 | 160.06 | 160.26 | 0.0M |
| 2025-09-11 | 156.30 | 164.69 | 153.90 | 162.99 | 0.0M |
| 2025-09-10 | 155.02 | 162.87 | 155.02 | 156.85 | 0.0M |
| 2025-09-09 | 158.40 | 162.80 | 155.00 | 155.12 | 0.0M |
| 2025-09-08 | 154.69 | 160.81 | 153.25 | 158.40 | 0.0M |
| 2025-09-05 | 159.88 | 159.88 | 152.20 | 153.16 | 0.0M |
| 2025-09-04 | 165.53 | 165.53 | 159.80 | 159.89 | 0.0M |
| 2025-09-03 | 163.00 | 164.80 | 162.28 | 162.28 | 0.0M |
| 2025-09-02 | 160.10 | 163.20 | 160.10 | 163.18 | 0.0M |
| 2025-09-01 | 167.00 | 167.00 | 159.01 | 163.34 | 0.0M |
| 2025-08-29 | 160.80 | 160.80 | 160.79 | 160.80 | 0.0M |
| 2025-08-28 | 159.99 | 160.79 | 159.99 | 160.79 | 0.0M |
| 2025-08-26 | 164.00 | 164.00 | 160.00 | 160.79 | 0.0M |
| 2025-08-25 | 160.81 | 164.40 | 160.81 | 164.39 | 0.0M |
| 2025-08-22 | 164.00 | 166.77 | 160.10 | 160.81 | 0.0M |
| 2025-08-21 | 162.00 | 163.84 | 160.90 | 162.81 | 0.0M |
| 2025-08-20 | 161.10 | 163.40 | 161.10 | 162.00 | 0.0M |
| 2025-08-19 | 162.76 | 169.30 | 159.00 | 160.81 | 0.0M |
| 2025-08-18 | 169.50 | 169.50 | 164.40 | 164.40 | 0.0M |
| 2025-08-14 | 170.01 | 170.01 | 168.00 | 169.39 | 0.0M |
| 2025-08-13 | 173.40 | 173.40 | 165.40 | 169.95 | 0.0M |
| 2025-08-12 | 170.00 | 170.00 | 165.40 | 169.00 | 0.0M |
| 2025-08-11 | 174.80 | 174.80 | 163.50 | 165.07 | 0.0M |
| 2025-08-08 | 170.20 | 172.39 | 168.29 | 170.99 | 0.0M |
| 2025-08-07 | 170.00 | 170.00 | 166.59 | 169.13 | 0.0M |
| 2025-08-06 | 174.80 | 174.80 | 166.10 | 166.56 | 0.0M |
| 2025-08-05 | 175.62 | 175.62 | 170.40 | 174.80 | 0.0M |
| 2025-08-04 | 176.80 | 176.80 | 170.00 | 174.75 | 0.0M |
| 2025-08-01 | 173.07 | 174.00 | 169.00 | 169.00 | 0.0M |
| 2025-07-31 | 173.08 | 175.00 | 166.62 | 173.07 | 0.0M |
| 2025-07-30 | 166.00 | 174.21 | 160.99 | 173.08 | 0.0M |
| 2025-07-29 | 164.00 | 168.00 | 160.00 | 165.92 | 0.0M |
| 2025-07-28 | 170.00 | 170.00 | 159.20 | 160.36 | 0.0M |
| 2025-07-25 | 171.00 | 173.99 | 163.49 | 166.88 | 0.0M |
| 2025-07-24 | 171.00 | 175.01 | 170.00 | 170.64 | 0.0M |
| 2025-07-23 | 176.40 | 179.30 | 171.41 | 171.82 | 0.0M |
| 2025-07-22 | 179.40 | 180.30 | 174.10 | 177.35 | 0.0M |
| 2025-07-21 | 181.00 | 181.00 | 172.40 | 175.11 | 0.0M |
| 2025-07-18 | 183.11 | 185.00 | 176.00 | 178.09 | 0.0M |
| 2025-07-17 | 186.30 | 190.00 | 180.00 | 183.11 | 0.0M |
| 2025-07-16 | 182.00 | 197.99 | 182.00 | 186.51 | 0.0M |
| 2025-07-15 | 195.30 | 195.30 | 185.00 | 190.54 | 0.0M |
| 2025-07-14 | 193.99 | 193.99 | 185.01 | 188.33 | 0.0M |
| 2025-07-11 | 185.53 | 194.79 | 185.00 | 193.50 | 0.0M |
| 2025-07-10 | 187.02 | 192.80 | 185.01 | 185.52 | 0.0M |
| 2025-07-09 | 195.08 | 195.08 | 190.20 | 192.76 | 0.0M |
| 2025-07-08 | 185.00 | 197.00 | 183.50 | 195.08 | 0.0M |
| 2025-07-07 | 192.00 | 192.00 | 184.40 | 188.51 | 0.0M |
| 2025-07-04 | 198.20 | 198.20 | 189.19 | 192.56 | 0.0M |
| 2025-07-03 | 210.50 | 213.97 | 196.63 | 198.20 | 0.0M |
| 2025-07-02 | 214.50 | 214.50 | 201.65 | 206.98 | 0.1M |
| 2025-07-01 | 185.00 | 195.00 | 183.50 | 195.00 | 0.0M |
| 2025-06-30 | 172.00 | 177.28 | 171.00 | 177.28 | 0.0M |
| 2025-06-27 | 166.40 | 174.90 | 158.30 | 161.17 | 0.0M |
| 2025-06-26 | 162.40 | 167.77 | 159.00 | 162.07 | 0.0M |
| 2025-06-25 | 162.20 | 168.00 | 160.40 | 162.05 | 0.0M |
| 2025-06-24 | 168.40 | 168.40 | 162.20 | 162.20 | 0.0M |
| 2025-06-23 | 169.00 | 169.00 | 160.00 | 165.00 | 0.0M |
| 2025-06-20 | 160.30 | 166.00 | 160.30 | 160.98 | 0.0M |
| 2025-06-19 | 169.60 | 174.00 | 162.00 | 162.87 | 0.0M |
| 2025-06-18 | 170.10 | 177.39 | 169.95 | 169.95 | 0.0M |
| 2025-06-17 | 169.99 | 170.16 | 169.99 | 170.03 | 0.0M |
| 2025-06-16 | 166.01 | 174.96 | 166.00 | 173.85 | 0.0M |
| 2025-06-13 | 173.00 | 173.00 | 163.00 | 165.36 | 0.0M |
| 2025-06-12 | 180.00 | 185.99 | 173.00 | 175.29 | 0.0M |
| 2025-06-11 | 181.05 | 185.00 | 177.00 | 179.81 | 0.0M |
| 2025-06-10 | 181.00 | 189.40 | 181.00 | 181.05 | 0.0M |
| 2025-06-09 | 177.67 | 180.84 | 176.01 | 178.61 | 0.0M |
| 2025-06-06 | 177.74 | 177.75 | 172.00 | 177.69 | 0.0M |
| 2025-06-05 | 180.41 | 187.00 | 176.20 | 177.74 | 0.0M |
| 2025-06-04 | 187.40 | 192.39 | 180.00 | 184.77 | 0.0M |
| 2025-06-03 | 201.60 | 206.59 | 190.00 | 193.70 | 0.0M |
| 2025-06-02 | 193.01 | 202.41 | 188.99 | 200.57 | 0.0M |
| 2025-05-30 | 185.99 | 187.69 | 171.18 | 184.01 | 0.0M |
| 2025-05-29 | 175.00 | 177.40 | 167.00 | 174.63 | 0.0M |
| 2025-05-28 | 180.00 | 180.00 | 174.26 | 175.00 | 0.0M |
| 2025-05-27 | 166.00 | 180.99 | 158.50 | 177.90 | 0.0M |
| 2025-05-26 | 174.99 | 174.99 | 163.00 | 164.87 | 0.0M |
| 2025-05-23 | 155.19 | 170.70 | 152.11 | 170.70 | 0.0M |
| 2025-05-22 | 156.01 | 158.00 | 150.21 | 155.19 | 0.0M |
| 2025-05-21 | 150.69 | 158.01 | 150.68 | 155.02 | 0.0M |
| 2025-05-20 | 149.31 | 150.00 | 146.60 | 149.95 | 0.0M |
| 2025-05-19 | 150.00 | 151.00 | 145.50 | 148.56 | 0.0M |
| 2025-05-16 | 156.02 | 156.02 | 147.11 | 151.03 | 0.0M |
| 2025-05-15 | 148.62 | 158.00 | 147.79 | 155.25 | 0.0M |
| 2025-05-14 | 149.80 | 149.80 | 136.10 | 147.89 | 0.0M |
| 2025-05-13 | 146.77 | 149.79 | 144.00 | 144.39 | 0.0M |
| 2025-05-12 | 150.21 | 150.95 | 144.40 | 146.03 | 0.0M |
| 2025-05-09 | 150.00 | 152.00 | 143.01 | 150.20 | 0.0M |
| 2025-05-08 | 146.15 | 152.00 | 145.00 | 147.91 | 0.0M |
| 2025-05-07 | 142.00 | 155.67 | 140.00 | 143.54 | 0.0M |
| 2025-05-06 | 146.59 | 146.59 | 140.25 | 141.52 | 0.0M |
| 2025-05-05 | 142.69 | 144.90 | 142.69 | 144.31 | 0.0M |
| 2025-05-02 | 146.71 | 146.71 | 136.00 | 142.69 | 0.0M |
| 2025-04-30 | 146.00 | 146.97 | 143.00 | 145.99 | 0.0M |
| 2025-04-29 | 144.01 | 146.98 | 140.99 | 144.68 | 0.0M |
| 2025-04-28 | 148.68 | 153.00 | 140.25 | 142.29 | 0.0M |
| 2025-04-25 | 148.25 | 150.00 | 144.13 | 148.39 | 0.0M |
| 2025-04-24 | 150.00 | 151.00 | 144.00 | 144.37 | 0.0M |
| 2025-04-23 | 149.44 | 152.89 | 143.00 | 145.00 | 0.0M |
| 2025-04-22 | 153.00 | 153.00 | 149.00 | 149.44 | 0.0M |
| 2025-04-21 | 144.04 | 155.89 | 144.04 | 150.00 | 0.0M |
| 2025-04-17 | 155.99 | 155.99 | 145.52 | 153.90 | 0.0M |
| 2025-04-16 | 149.99 | 149.99 | 147.00 | 147.00 | 0.0M |
| 2025-04-15 | 151.00 | 151.00 | 143.10 | 143.58 | 0.0M |
| 2025-04-11 | 147.52 | 147.52 | 142.00 | 142.60 | 0.0M |
| 2025-04-09 | 145.60 | 150.50 | 139.80 | 143.93 | 0.0M |
| 2025-04-08 | 152.00 | 155.90 | 137.62 | 147.12 | 0.0M |
| 2025-04-07 | 134.65 | 156.45 | 134.65 | 151.62 | 0.0M |
| 2025-04-04 | 148.00 | 148.00 | 137.74 | 142.24 | 0.0M |
| 2025-04-03 | 147.00 | 150.50 | 142.00 | 144.99 | 0.0M |
| 2025-04-02 | 153.00 | 153.00 | 142.50 | 147.00 | 0.0M |
| 2025-04-01 | 148.98 | 148.98 | 146.35 | 146.35 | 0.0M |
| 2025-03-28 | 142.00 | 145.35 | 141.00 | 141.99 | 0.0M |
| 2025-03-27 | 140.00 | 140.38 | 138.40 | 138.62 | 0.0M |
| 2025-03-26 | 142.00 | 143.10 | 140.00 | 140.38 | 0.0M |
| 2025-03-25 | 147.45 | 147.45 | 142.50 | 142.52 | 0.0M |
| 2025-03-24 | 150.40 | 158.00 | 147.20 | 147.45 | 0.0M |
| 2025-03-21 | 152.00 | 157.95 | 148.20 | 154.95 | 0.0M |
| 2025-03-20 | 146.83 | 152.50 | 141.01 | 152.00 | 0.0M |
| 2025-03-19 | 145.86 | 148.00 | 140.00 | 146.83 | 0.0M |
| 2025-03-18 | 141.43 | 147.00 | 136.50 | 143.00 | 0.0M |
| 2025-03-17 | 147.59 | 150.00 | 139.84 | 141.43 | 0.0M |
| 2025-03-13 | 145.00 | 147.20 | 144.28 | 147.20 | 0.0M |
| 2025-03-12 | 140.00 | 144.90 | 139.50 | 140.57 | 0.0M |
| 2025-03-11 | 145.00 | 145.00 | 138.01 | 138.15 | 0.0M |
| 2025-03-10 | 146.00 | 153.29 | 145.00 | 145.00 | 0.0M |
| 2025-03-07 | 137.00 | 146.16 | 137.00 | 146.00 | 0.0M |
| 2025-03-06 | 137.00 | 141.50 | 137.00 | 139.20 | 0.0M |
| 2025-03-05 | 137.00 | 138.00 | 137.00 | 138.00 | 0.0M |
| 2025-03-04 | 140.20 | 143.40 | 136.25 | 136.29 | 0.0M |
| 2025-03-03 | 135.20 | 141.00 | 134.33 | 136.58 | 0.0M |
| 2025-02-28 | 146.00 | 146.00 | 140.60 | 141.40 | 0.0M |
| 2025-02-27 | 149.00 | 149.00 | 143.00 | 147.99 | 0.0M |
| 2025-02-25 | 148.10 | 153.00 | 148.10 | 150.00 | 0.0M |
| 2025-02-24 | 148.00 | 150.00 | 147.79 | 148.15 | 0.0M |
| 2025-02-21 | 144.40 | 146.03 | 140.42 | 145.10 | 0.0M |
| 2025-02-20 | 139.00 | 139.08 | 133.40 | 139.08 | 0.0M |
| 2025-02-19 | 133.48 | 133.48 | 132.00 | 132.46 | 0.0M |
| 2025-02-18 | 135.02 | 135.02 | 126.54 | 127.13 | 0.0M |
| 2025-02-17 | 132.30 | 141.40 | 132.30 | 133.21 | 0.0M |
| 2025-02-14 | 144.80 | 145.00 | 138.01 | 139.18 | 0.0M |
| 2025-02-13 | 146.00 | 150.99 | 144.00 | 145.28 | 0.0M |
| 2025-02-12 | 147.40 | 148.98 | 145.00 | 148.98 | 0.0M |
| 2025-02-11 | 150.40 | 150.40 | 144.00 | 148.98 | 0.0M |
| 2025-02-10 | 148.00 | 151.00 | 145.00 | 150.93 | 0.0M |
| 2025-02-07 | 149.00 | 149.74 | 149.00 | 149.00 | 0.0M |
| 2025-02-06 | 152.99 | 153.75 | 146.00 | 149.00 | 0.0M |
| 2025-02-05 | 154.71 | 154.71 | 146.00 | 150.67 | 0.0M |
| 2025-02-04 | 144.01 | 155.98 | 144.01 | 147.35 | 0.0M |
| 2025-02-03 | 154.83 | 158.99 | 148.23 | 150.55 | 0.0M |
| 2025-02-01 | 149.83 | 157.32 | 149.83 | 154.80 | 0.0M |
| 2025-01-31 | 153.92 | 153.92 | 149.00 | 149.83 | 0.0M |
| 2025-01-30 | 154.03 | 156.18 | 150.02 | 152.83 | 0.0M |
| 2025-01-29 | 150.98 | 159.56 | 150.02 | 151.28 | 0.0M |
| 2025-01-28 | 154.07 | 154.07 | 151.90 | 151.97 | 0.0M |
| 2025-01-27 | 155.33 | 156.50 | 152.99 | 153.99 | 0.0M |
| 2025-01-24 | 162.07 | 163.60 | 153.67 | 155.28 | 0.0M |
| 2025-01-23 | 159.26 | 161.87 | 159.01 | 161.19 | 0.0M |
| 2025-01-22 | 158.59 | 160.89 | 153.01 | 156.08 | 0.0M |
| 2025-01-21 | 157.21 | 162.38 | 157.21 | 160.25 | 0.0M |
| 2025-01-20 | 156.10 | 163.79 | 156.10 | 160.35 | 0.0M |
| 2025-01-17 | 161.34 | 164.32 | 158.61 | 161.19 | 0.0M |
| 2025-01-16 | 156.39 | 161.90 | 156.10 | 160.76 | 0.0M |
| 2025-01-15 | 158.07 | 158.90 | 154.43 | 154.79 | 0.0M |
| 2025-01-14 | 163.70 | 163.70 | 154.01 | 156.05 | 0.0M |
| 2025-01-13 | 163.57 | 163.57 | 154.11 | 155.93 | 0.0M |
| 2025-01-10 | 162.05 | 162.89 | 156.00 | 162.23 | 0.0M |
| 2025-01-09 | 166.54 | 168.60 | 158.10 | 159.67 | 0.0M |
| 2025-01-08 | 167.33 | 169.40 | 162.41 | 164.78 | 0.0M |
| 2025-01-07 | 166.00 | 169.84 | 162.60 | 163.24 | 0.0M |
| 2025-01-06 | 172.83 | 172.83 | 166.00 | 167.62 | 0.0M |
| 2025-01-03 | 178.53 | 178.53 | 170.55 | 174.61 | 0.0M |
| 2025-01-02 | 173.85 | 175.00 | 173.20 | 174.49 | 0.0M |
| 2025-01-01 | 178.12 | 178.12 | 171.91 | 176.07 | 0.0M |