165.88
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 | 169.79 | 169.49 | 164.62 | 165.88 | 0.7M |
| 2025-09-26 | 169.66 | 171.22 | 167.58 | 169.18 | 0.4M |
| 2025-09-25 | 166.97 | 170.61 | 165.01 | 170.20 | 0.6M |
| 2025-09-24 | 173.29 | 174.20 | 167.13 | 168.06 | 0.4M |
| 2025-09-23 | 175.50 | 177.06 | 169.77 | 171.66 | 0.5M |
| 2025-09-22 | 174.66 | 175.79 | 171.55 | 175.71 | 0.5M |
| 2025-09-19 | 178.40 | 178.47 | 171.00 | 176.07 | 0.9M |
| 2025-09-18 | 181.14 | 181.14 | 177.61 | 178.74 | 0.5M |
| 2025-09-17 | 180.54 | 182.75 | 177.16 | 179.13 | 0.4M |
| 2025-09-16 | 180.00 | 181.01 | 176.45 | 179.55 | 0.4M |
| 2025-09-15 | 177.13 | 181.94 | 174.38 | 181.52 | 0.4M |
| 2025-09-12 | 185.14 | 186.95 | 175.77 | 176.78 | 0.8M |
| 2025-09-11 | 185.35 | 189.44 | 184.98 | 188.42 | 0.6M |
| 2025-09-10 | 183.14 | 185.18 | 181.38 | 183.60 | 0.3M |
| 2025-09-09 | 185.49 | 186.79 | 182.94 | 184.32 | 0.3M |
| 2025-09-08 | 182.84 | 187.48 | 179.27 | 186.95 | 0.5M |
| 2025-09-05 | 188.88 | 190.24 | 180.48 | 182.57 | 0.5M |
| 2025-09-04 | 178.79 | 191.31 | 178.79 | 190.88 | 0.6M |
| 2025-09-03 | 182.00 | 185.85 | 179.17 | 179.88 | 0.4M |
| 2025-09-02 | 175.32 | 181.98 | 175.20 | 181.87 | 0.5M |
| 2025-08-29 | 177.00 | 178.21 | 175.66 | 177.77 | 0.5M |
| 2025-08-28 | 179.41 | 181.63 | 174.00 | 176.47 | 0.6M |
| 2025-08-27 | 173.68 | 177.99 | 173.32 | 177.04 | 0.4M |
| 2025-08-26 | 172.12 | 174.16 | 170.34 | 173.81 | 0.4M |
| 2025-08-25 | 172.31 | 176.18 | 172.31 | 172.86 | 0.4M |
| 2025-08-22 | 169.83 | 174.01 | 169.08 | 173.50 | 0.4M |
| 2025-08-21 | 166.82 | 170.39 | 166.82 | 169.35 | 0.5M |
| 2025-08-20 | 164.67 | 168.82 | 163.76 | 168.77 | 0.5M |
| 2025-08-19 | 166.60 | 169.34 | 162.45 | 164.15 | 0.5M |
| 2025-08-18 | 162.07 | 168.71 | 161.52 | 167.28 | 0.6M |
| 2025-08-15 | 162.69 | 164.06 | 160.99 | 162.00 | 0.5M |
| 2025-08-14 | 165.55 | 165.55 | 162.41 | 162.47 | 0.4M |
| 2025-08-13 | 174.00 | 175.64 | 166.54 | 168.50 | 0.6M |
| 2025-08-12 | 165.23 | 173.32 | 164.12 | 172.90 | 0.6M |
| 2025-08-11 | 167.85 | 167.85 | 163.54 | 165.11 | 0.6M |
| 2025-08-08 | 169.98 | 169.98 | 164.81 | 166.06 | 0.5M |
| 2025-08-07 | 170.20 | 174.14 | 167.31 | 168.64 | 0.6M |
| 2025-08-06 | 166.97 | 169.37 | 165.95 | 167.58 | 0.4M |
| 2025-08-05 | 171.17 | 172.95 | 165.86 | 167.06 | 0.6M |
| 2025-08-04 | 172.23 | 175.37 | 167.46 | 172.50 | 1.0M |
| 2025-08-01 | 182.76 | 183.60 | 164.95 | 170.89 | 2.0M |
| 2025-07-31 | 175.20 | 176.97 | 168.33 | 171.90 | 1.0M |
| 2025-07-30 | 175.57 | 179.89 | 173.20 | 176.82 | 0.8M |
| 2025-07-29 | 178.01 | 178.71 | 174.35 | 175.11 | 0.8M |
| 2025-07-28 | 177.51 | 179.77 | 175.00 | 178.66 | 0.8M |
| 2025-07-25 | 171.63 | 174.58 | 170.31 | 174.51 | 0.5M |
| 2025-07-24 | 170.78 | 173.00 | 165.83 | 167.43 | 0.6M |
| 2025-07-23 | 173.21 | 175.19 | 169.97 | 172.89 | 0.7M |
| 2025-07-22 | 175.42 | 178.92 | 174.99 | 175.60 | 0.7M |
| 2025-07-21 | 171.15 | 175.80 | 170.99 | 173.86 | 0.6M |
| 2025-07-18 | 169.98 | 171.86 | 168.14 | 170.59 | 0.5M |
| 2025-07-17 | 167.31 | 169.74 | 165.32 | 169.11 | 0.5M |
| 2025-07-16 | 165.07 | 167.19 | 163.67 | 167.19 | 0.4M |
| 2025-07-15 | 170.55 | 170.55 | 162.80 | 163.48 | 0.7M |
| 2025-07-14 | 172.97 | 172.97 | 169.50 | 170.46 | 0.6M |
| 2025-07-11 | 170.49 | 172.04 | 167.48 | 171.04 | 0.7M |
| 2025-07-10 | 167.80 | 177.10 | 167.80 | 173.36 | 1.1M |
| 2025-07-09 | 166.31 | 169.37 | 164.11 | 168.49 | 0.6M |
| 2025-07-08 | 164.28 | 166.04 | 161.54 | 165.44 | 0.6M |
| 2025-07-07 | 162.66 | 166.36 | 162.21 | 162.59 | 0.7M |
| 2025-07-03 | 162.39 | 165.30 | 161.64 | 164.93 | 0.4M |
| 2025-07-02 | 156.06 | 160.65 | 153.26 | 160.19 | 1.0M |
| 2025-07-01 | 151.58 | 157.91 | 151.58 | 156.24 | 0.8M |
| 2025-06-30 | 155.68 | 155.68 | 151.86 | 152.00 | 0.5M |
| 2025-06-27 | 154.17 | 155.28 | 151.08 | 154.55 | 1.1M |
| 2025-06-26 | 152.13 | 154.62 | 148.84 | 152.55 | 0.7M |
| 2025-06-25 | 155.72 | 155.72 | 150.43 | 151.14 | 0.5M |
| 2025-06-24 | 160.27 | 160.57 | 153.71 | 154.26 | 0.7M |
| 2025-06-23 | 161.24 | 162.58 | 154.83 | 157.30 | 0.7M |
| 2025-06-20 | 165.20 | 167.36 | 164.19 | 164.19 | 0.7M |
| 2025-06-18 | 161.37 | 165.03 | 161.36 | 163.29 | 0.5M |
| 2025-06-17 | 161.71 | 163.91 | 160.87 | 161.93 | 0.4M |
| 2025-06-16 | 161.04 | 165.05 | 159.00 | 164.05 | 0.7M |
| 2025-06-13 | 160.38 | 161.93 | 156.05 | 157.27 | 0.7M |
| 2025-06-12 | 160.91 | 163.15 | 159.01 | 163.15 | 0.4M |
| 2025-06-11 | 164.39 | 168.05 | 161.90 | 162.27 | 0.5M |
| 2025-06-10 | 167.67 | 167.94 | 160.65 | 162.03 | 0.5M |
| 2025-06-09 | 167.66 | 170.16 | 166.25 | 167.48 | 0.7M |
| 2025-06-06 | 166.58 | 167.73 | 162.61 | 164.84 | 0.5M |
| 2025-06-05 | 162.37 | 166.76 | 160.84 | 166.40 | 0.7M |
| 2025-06-04 | 161.61 | 162.23 | 159.75 | 160.95 | 0.5M |
| 2025-06-03 | 159.69 | 164.44 | 158.56 | 161.59 | 0.7M |
| 2025-06-02 | 158.35 | 158.93 | 154.66 | 157.51 | 0.9M |
| 2025-05-30 | 158.48 | 161.59 | 156.66 | 160.31 | 0.7M |
| 2025-05-29 | 164.04 | 164.04 | 159.01 | 159.23 | 0.8M |
| 2025-05-28 | 161.53 | 163.75 | 159.32 | 161.92 | 0.8M |
| 2025-05-27 | 162.04 | 164.47 | 159.68 | 163.11 | 0.7M |
| 2025-05-23 | 153.82 | 158.21 | 153.01 | 156.96 | 0.8M |
| 2025-05-22 | 157.91 | 163.21 | 157.65 | 159.58 | 0.8M |
| 2025-05-21 | 158.94 | 160.79 | 156.50 | 157.41 | 0.9M |
| 2025-05-20 | 159.66 | 166.10 | 159.02 | 162.85 | 0.9M |
| 2025-05-19 | 153.00 | 161.16 | 152.91 | 160.94 | 1.0M |
| 2025-05-16 | 155.27 | 158.93 | 152.54 | 156.71 | 1.1M |
| 2025-05-15 | 153.85 | 159.31 | 152.00 | 154.97 | 3.0M |
| 2025-05-14 | 134.53 | 136.54 | 132.84 | 132.84 | 2.0M |
| 2025-05-13 | 134.41 | 136.25 | 133.53 | 135.10 | 1.0M |
| 2025-05-12 | 129.65 | 141.02 | 129.43 | 133.30 | 1.7M |
| 2025-05-09 | 117.56 | 119.79 | 116.79 | 117.64 | 0.7M |
| 2025-05-08 | 113.63 | 120.28 | 111.60 | 118.84 | 1.1M |
| 2025-05-07 | 112.07 | 113.19 | 110.54 | 112.11 | 0.6M |
| 2025-05-06 | 109.86 | 111.94 | 108.32 | 111.29 | 0.7M |
| 2025-05-05 | 113.50 | 115.19 | 112.21 | 112.31 | 0.7M |
| 2025-05-02 | 109.28 | 114.66 | 109.28 | 113.49 | 1.0M |
| 2025-05-01 | 105.16 | 109.34 | 105.07 | 107.73 | 0.7M |
| 2025-04-30 | 101.53 | 104.96 | 99.94 | 104.34 | 0.7M |
| 2025-04-29 | 103.26 | 104.46 | 101.62 | 104.41 | 0.8M |
| 2025-04-28 | 102.82 | 105.07 | 102.49 | 104.00 | 1.0M |
| 2025-04-25 | 101.96 | 103.80 | 100.29 | 102.59 | 0.8M |
| 2025-04-24 | 96.36 | 102.35 | 96.36 | 102.18 | 1.1M |
| 2025-04-23 | 103.37 | 108.95 | 96.65 | 96.86 | 1.6M |
| 2025-04-22 | 91.33 | 93.88 | 90.21 | 93.32 | 0.8M |
| 2025-04-21 | 89.74 | 91.17 | 86.17 | 89.13 | 0.7M |
| 2025-04-17 | 90.19 | 92.31 | 88.55 | 91.54 | 0.8M |
| 2025-04-16 | 90.59 | 91.24 | 88.07 | 89.73 | 1.4M |
| 2025-04-15 | 97.90 | 97.90 | 91.67 | 92.09 | 1.1M |
| 2025-04-14 | 100.62 | 100.62 | 94.97 | 97.85 | 1.1M |
| 2025-04-11 | 98.40 | 98.84 | 92.16 | 97.72 | 0.8M |
| 2025-04-10 | 100.32 | 100.32 | 94.30 | 98.99 | 1.4M |
| 2025-04-09 | 88.23 | 107.86 | 88.23 | 103.69 | 2.2M |
| 2025-04-08 | 101.79 | 104.11 | 90.74 | 91.92 | 1.3M |
| 2025-04-07 | 94.97 | 107.43 | 92.89 | 99.54 | 2.0M |
| 2025-04-04 | 89.84 | 101.14 | 89.84 | 97.82 | 2.4M |
| 2025-04-03 | 106.62 | 108.52 | 91.80 | 97.76 | 2.6M |
| 2025-04-02 | 109.40 | 116.37 | 109.37 | 114.85 | 0.7M |
| 2025-04-01 | 106.73 | 111.38 | 106.09 | 111.00 | 0.8M |
| 2025-03-31 | 102.26 | 107.54 | 101.87 | 107.43 | 0.9M |
| 2025-03-28 | 105.74 | 106.04 | 102.41 | 104.17 | 0.6M |
| 2025-03-27 | 106.37 | 109.30 | 104.84 | 107.27 | 0.6M |
| 2025-03-26 | 108.72 | 108.86 | 104.93 | 106.61 | 0.7M |
| 2025-03-25 | 110.90 | 112.10 | 108.58 | 109.53 | 0.9M |
| 2025-03-24 | 108.34 | 113.31 | 107.14 | 112.36 | 0.7M |
| 2025-03-21 | 105.30 | 107.64 | 103.47 | 104.73 | 1.1M |
| 2025-03-20 | 104.51 | 108.43 | 104.51 | 107.29 | 0.7M |
| 2025-03-19 | 102.20 | 106.76 | 101.70 | 105.25 | 0.8M |
| 2025-03-18 | 102.80 | 103.44 | 100.26 | 102.20 | 0.9M |
| 2025-03-17 | 102.25 | 104.10 | 100.57 | 103.92 | 0.7M |
| 2025-03-14 | 102.86 | 104.11 | 100.97 | 101.81 | 0.7M |
| 2025-03-13 | 102.31 | 103.10 | 99.07 | 100.91 | 0.6M |
| 2025-03-12 | 104.58 | 106.15 | 101.53 | 102.40 | 0.7M |
| 2025-03-11 | 102.29 | 104.88 | 99.64 | 101.53 | 0.7M |
| 2025-03-10 | 106.21 | 106.97 | 100.06 | 103.16 | 1.2M |
| 2025-03-07 | 114.63 | 115.51 | 105.33 | 108.60 | 1.3M |
| 2025-03-06 | 111.30 | 119.63 | 110.82 | 116.69 | 1.2M |
| 2025-03-05 | 110.98 | 113.86 | 109.29 | 113.70 | 0.9M |
| 2025-03-04 | 112.80 | 114.40 | 109.83 | 111.82 | 1.2M |
| 2025-03-03 | 123.65 | 123.80 | 114.60 | 114.88 | 1.2M |
| 2025-02-28 | 120.89 | 124.05 | 120.19 | 122.43 | 1.0M |
| 2025-02-27 | 129.80 | 129.80 | 119.82 | 120.76 | 1.5M |
| 2025-02-26 | 127.92 | 133.60 | 127.82 | 129.78 | 1.2M |
| 2025-02-25 | 128.21 | 129.44 | 125.19 | 125.94 | 0.5M |
| 2025-02-24 | 129.06 | 129.45 | 125.48 | 128.39 | 1.0M |
| 2025-02-21 | 134.07 | 134.07 | 126.50 | 128.33 | 0.8M |
| 2025-02-20 | 132.78 | 134.11 | 129.64 | 132.21 | 0.6M |
| 2025-02-19 | 136.62 | 138.12 | 131.60 | 133.46 | 0.7M |
| 2025-02-18 | 137.81 | 141.33 | 136.43 | 138.00 | 0.8M |
| 2025-02-14 | 137.31 | 138.51 | 135.24 | 137.26 | 0.9M |
| 2025-02-13 | 132.90 | 134.78 | 130.33 | 134.76 | 0.8M |
| 2025-02-12 | 129.08 | 132.38 | 129.08 | 131.86 | 0.8M |
| 2025-02-11 | 136.62 | 136.62 | 129.41 | 130.14 | 1.4M |
| 2025-02-10 | 141.00 | 141.12 | 134.40 | 138.15 | 1.0M |
| 2025-02-07 | 140.70 | 142.25 | 138.59 | 139.95 | 0.5M |
| 2025-02-06 | 145.32 | 146.24 | 140.72 | 141.28 | 0.8M |
| 2025-02-05 | 144.52 | 144.99 | 139.57 | 144.06 | 1.0M |
| 2025-02-04 | 147.11 | 147.23 | 140.66 | 144.22 | 1.1M |
| 2025-02-03 | 155.02 | 156.54 | 144.15 | 145.52 | 2.5M |
| 2025-01-31 | 157.25 | 173.16 | 155.25 | 160.85 | 2.6M |
| 2025-01-30 | 174.25 | 176.53 | 172.21 | 174.52 | 1.1M |
| 2025-01-29 | 173.41 | 176.64 | 172.26 | 173.44 | 0.8M |
| 2025-01-28 | 169.75 | 173.97 | 168.29 | 173.97 | 0.6M |
| 2025-01-27 | 166.56 | 168.46 | 164.80 | 168.42 | 0.9M |
| 2025-01-24 | 167.40 | 170.77 | 165.75 | 168.76 | 0.4M |
| 2025-01-23 | 164.27 | 168.51 | 163.46 | 168.50 | 1.0M |
| 2025-01-22 | 160.93 | 165.85 | 160.93 | 163.44 | 0.8M |
| 2025-01-21 | 163.92 | 163.92 | 158.76 | 161.75 | 0.7M |
| 2025-01-17 | 155.40 | 162.18 | 154.75 | 160.70 | 0.9M |
| 2025-01-16 | 152.01 | 154.46 | 149.98 | 153.27 | 0.6M |
| 2025-01-15 | 154.86 | 155.74 | 150.43 | 152.03 | 1.1M |
| 2025-01-14 | 156.42 | 157.00 | 149.11 | 150.08 | 1.2M |
| 2025-01-13 | 159.00 | 168.74 | 153.64 | 154.97 | 1.4M |
| 2025-01-10 | 161.39 | 163.04 | 155.26 | 156.14 | 0.9M |
| 2025-01-08 | 159.83 | 160.40 | 153.89 | 160.34 | 0.6M |
| 2025-01-07 | 160.65 | 162.00 | 156.71 | 160.41 | 0.7M |
| 2025-01-06 | 158.70 | 162.37 | 157.50 | 157.88 | 1.0M |
| 2025-01-03 | 153.83 | 158.63 | 151.16 | 158.50 | 0.6M |
| 2025-01-02 | 151.75 | 154.92 | 150.59 | 152.62 | 0.6M |