144.91
最終更新: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2025-10-07 | 144.91 | 145.60 | 144.91 | 144.91 | 0.0M |
| 2025-10-06 | 146.20 | 146.33 | 144.00 | 146.10 | 0.0M |
| 2025-10-03 | 148.09 | 148.09 | 145.53 | 146.20 | 0.0M |
| 2025-10-02 | 148.13 | 148.13 | 145.70 | 145.80 | 0.0M |
| 2025-10-01 | 148.00 | 148.95 | 146.66 | 146.66 | 0.0M |
| 2025-09-30 | 147.53 | 148.00 | 145.00 | 147.99 | 0.0M |
| 2025-09-29 | 147.54 | 147.55 | 145.00 | 145.17 | 0.0M |
| 2025-09-26 | 147.00 | 150.00 | 146.99 | 147.48 | 0.0M |
| 2025-09-25 | 144.63 | 145.07 | 144.00 | 145.05 | 0.0M |
| 2025-09-24 | 145.44 | 145.44 | 143.01 | 144.63 | 0.0M |
| 2025-09-23 | 142.35 | 144.41 | 142.35 | 142.54 | 0.0M |
| 2025-09-22 | 142.35 | 147.00 | 142.35 | 142.35 | 0.0M |
| 2025-09-19 | 143.94 | 146.97 | 142.34 | 143.93 | 0.0M |
| 2025-09-18 | 147.13 | 147.13 | 142.30 | 142.50 | 0.0M |
| 2025-09-17 | 138.27 | 149.45 | 138.27 | 149.45 | 0.0M |
| 2025-09-16 | 138.00 | 141.91 | 138.00 | 141.91 | 0.0M |
| 2025-09-15 | 139.03 | 140.73 | 138.07 | 138.50 | 0.0M |
| 2025-09-12 | 140.02 | 141.95 | 139.30 | 140.59 | 0.0M |
| 2025-09-11 | 139.52 | 141.00 | 139.33 | 140.50 | 0.0M |
| 2025-09-10 | 141.30 | 141.30 | 139.75 | 139.80 | 0.0M |
| 2025-09-09 | 140.40 | 142.00 | 138.07 | 142.00 | 0.0M |
| 2025-09-08 | 142.00 | 142.00 | 138.08 | 140.40 | 0.0M |
| 2025-09-05 | 138.00 | 142.00 | 137.99 | 142.00 | 0.0M |
| 2025-09-04 | 136.33 | 136.93 | 135.95 | 136.93 | 0.0M |
| 2025-09-03 | 135.20 | 136.21 | 135.20 | 136.02 | 0.0M |
| 2025-09-02 | 135.80 | 136.10 | 134.49 | 135.20 | 0.0M |
| 2025-09-01 | 134.33 | 136.81 | 133.97 | 135.80 | 0.0M |
| 2025-08-29 | 133.19 | 135.95 | 133.19 | 134.96 | 0.0M |
| 2025-08-28 | 135.91 | 136.70 | 134.21 | 136.40 | 0.0M |
| 2025-08-27 | 132.76 | 136.00 | 132.76 | 136.00 | 0.0M |
| 2025-08-26 | 133.92 | 134.22 | 132.77 | 133.00 | 0.0M |
| 2025-08-25 | 136.00 | 136.00 | 132.70 | 132.70 | 0.0M |
| 2025-08-22 | 135.99 | 135.99 | 134.90 | 135.98 | 0.0M |
| 2025-08-21 | 133.99 | 135.75 | 133.99 | 134.79 | 0.0M |
| 2025-08-20 | 133.91 | 135.54 | 133.91 | 133.99 | 0.0M |
| 2025-08-19 | 134.00 | 135.66 | 133.69 | 134.99 | 0.0M |
| 2025-08-18 | 133.20 | 134.62 | 133.20 | 134.00 | 0.0M |
| 2025-08-15 | 133.99 | 134.00 | 133.06 | 133.20 | 0.0M |
| 2025-08-14 | 132.51 | 135.65 | 132.51 | 133.28 | 0.0M |
| 2025-08-13 | 137.37 | 137.37 | 133.00 | 134.49 | 0.0M |
| 2025-08-12 | 132.80 | 135.37 | 132.14 | 135.37 | 0.0M |
| 2025-08-11 | 132.08 | 134.35 | 132.08 | 132.80 | 0.0M |
| 2025-08-08 | 133.50 | 134.35 | 132.08 | 132.16 | 0.0M |
| 2025-08-07 | 130.64 | 133.50 | 130.64 | 133.50 | 0.0M |
| 2025-08-06 | 131.66 | 132.25 | 130.99 | 132.25 | 0.0M |
| 2025-08-05 | 132.10 | 133.27 | 130.26 | 133.27 | 0.0M |
| 2025-08-04 | 132.04 | 133.36 | 132.04 | 132.96 | 0.0M |
| 2025-08-01 | 131.97 | 136.94 | 131.97 | 133.37 | 0.0M |
| 2025-07-31 | 130.99 | 132.48 | 130.30 | 130.64 | 0.0M |
| 2025-07-30 | 131.01 | 132.74 | 131.01 | 132.72 | 0.0M |
| 2025-07-29 | 130.66 | 132.62 | 130.66 | 131.98 | 0.0M |
| 2025-07-28 | 131.00 | 131.78 | 130.00 | 131.39 | 0.0M |
| 2025-07-25 | 130.58 | 131.88 | 130.15 | 130.91 | 0.0M |
| 2025-07-24 | 130.99 | 130.99 | 130.09 | 130.25 | 0.0M |
| 2025-07-23 | 130.01 | 132.10 | 129.31 | 130.01 | 0.0M |
| 2025-07-22 | 130.07 | 131.99 | 129.96 | 129.99 | 0.0M |
| 2025-07-21 | 130.50 | 132.62 | 130.00 | 130.03 | 0.0M |
| 2025-07-18 | 131.39 | 133.00 | 130.50 | 130.50 | 0.0M |
| 2025-07-17 | 131.36 | 132.33 | 129.01 | 131.39 | 0.0M |
| 2025-07-16 | 131.35 | 132.48 | 131.35 | 131.35 | 0.0M |
| 2025-07-15 | 132.48 | 132.48 | 131.35 | 131.35 | 0.0M |
| 2025-07-14 | 131.11 | 133.50 | 131.11 | 131.25 | 0.0M |
| 2025-07-11 | 131.76 | 132.78 | 131.20 | 131.21 | 0.0M |
| 2025-07-10 | 133.00 | 133.49 | 131.63 | 133.49 | 0.0M |
| 2025-07-09 | 133.41 | 133.43 | 132.00 | 132.00 | 0.0M |
| 2025-07-08 | 132.14 | 133.39 | 132.01 | 132.08 | 0.0M |
| 2025-07-07 | 132.13 | 133.55 | 130.69 | 133.50 | 0.0M |
| 2025-07-04 | 133.12 | 133.92 | 132.44 | 133.75 | 0.0M |
| 2025-07-03 | 132.71 | 133.13 | 131.57 | 132.08 | 0.0M |
| 2025-07-02 | 133.90 | 133.90 | 131.07 | 131.95 | 0.0M |
| 2025-07-01 | 132.92 | 134.86 | 132.72 | 133.92 | 0.0M |
| 2025-06-30 | 131.44 | 132.91 | 129.99 | 132.91 | 0.0M |
| 2025-06-27 | 130.69 | 133.35 | 130.49 | 132.50 | 0.0M |
| 2025-06-26 | 130.60 | 132.85 | 130.21 | 130.45 | 0.0M |
| 2025-06-25 | 133.80 | 133.80 | 130.85 | 130.85 | 0.0M |
| 2025-06-24 | 130.12 | 134.00 | 130.00 | 131.35 | 0.0M |
| 2025-06-23 | 131.47 | 131.50 | 129.59 | 130.12 | 0.0M |
| 2025-06-20 | 133.25 | 133.25 | 130.33 | 131.08 | 0.0M |
| 2025-06-18 | 134.20 | 134.20 | 132.02 | 133.35 | 0.0M |
| 2025-06-17 | 135.05 | 135.05 | 131.97 | 134.20 | 0.0M |
| 2025-06-16 | 132.60 | 135.00 | 130.15 | 135.00 | 0.0M |
| 2025-06-13 | 129.15 | 131.99 | 129.03 | 131.28 | 0.0M |
| 2025-06-12 | 128.40 | 130.68 | 128.40 | 130.62 | 0.0M |
| 2025-06-11 | 130.29 | 131.80 | 127.50 | 129.50 | 0.0M |
| 2025-06-10 | 130.19 | 133.41 | 129.04 | 130.28 | 0.0M |
| 2025-06-09 | 130.20 | 135.50 | 130.19 | 130.19 | 0.0M |
| 2025-06-06 | 131.09 | 133.50 | 130.02 | 133.50 | 0.0M |
| 2025-06-05 | 131.40 | 133.50 | 130.00 | 130.64 | 0.0M |
| 2025-06-04 | 130.00 | 133.48 | 129.95 | 133.48 | 0.0M |
| 2025-06-03 | 130.00 | 130.00 | 128.80 | 129.98 | 0.0M |
| 2025-06-02 | 130.65 | 130.80 | 129.00 | 129.40 | 0.0M |
| 2025-05-30 | 129.60 | 130.97 | 129.35 | 130.00 | 0.0M |
| 2025-05-29 | 130.80 | 130.82 | 128.20 | 129.60 | 0.0M |
| 2025-05-28 | 129.02 | 131.47 | 128.05 | 129.89 | 0.0M |
| 2025-05-27 | 128.79 | 130.54 | 128.02 | 129.80 | 0.0M |
| 2025-05-26 | 130.61 | 131.34 | 129.20 | 129.20 | 0.0M |
| 2025-05-23 | 130.90 | 130.90 | 129.27 | 130.61 | 0.0M |
| 2025-05-22 | 130.09 | 130.99 | 129.53 | 129.73 | 0.0M |
| 2025-05-21 | 131.02 | 132.93 | 129.22 | 130.07 | 0.0M |
| 2025-05-20 | 130.02 | 133.00 | 130.00 | 131.80 | 0.0M |
| 2025-05-19 | 130.40 | 132.99 | 129.87 | 132.99 | 0.0M |
| 2025-05-16 | 128.51 | 130.40 | 128.51 | 129.77 | 0.0M |
| 2025-05-15 | 130.44 | 132.99 | 129.21 | 130.49 | 0.0M |
| 2025-05-14 | 129.21 | 132.63 | 128.00 | 130.42 | 0.0M |
| 2025-05-13 | 130.64 | 130.65 | 130.00 | 130.64 | 0.0M |
| 2025-05-12 | 132.58 | 132.58 | 130.01 | 130.65 | 0.0M |
| 2025-05-09 | 132.00 | 132.74 | 130.00 | 132.74 | 0.0M |
| 2025-05-08 | 128.81 | 134.00 | 128.81 | 132.00 | 0.0M |
| 2025-05-07 | 131.08 | 131.08 | 130.48 | 130.48 | 0.0M |
| 2025-05-06 | 130.45 | 131.08 | 130.41 | 130.42 | 0.0M |
| 2025-05-05 | 130.96 | 131.08 | 130.47 | 131.02 | 0.0M |
| 2025-05-02 | 131.08 | 131.08 | 130.28 | 131.08 | 0.0M |
| 2025-04-30 | 132.00 | 132.00 | 130.79 | 132.00 | 0.0M |
| 2025-04-29 | 135.97 | 136.00 | 131.00 | 131.00 | 0.0M |
| 2025-04-28 | 136.59 | 136.99 | 134.97 | 136.00 | 0.0M |
| 2025-04-25 | 136.94 | 136.94 | 135.03 | 136.60 | 0.0M |
| 2025-04-24 | 134.00 | 136.95 | 134.00 | 135.32 | 0.0M |
| 2025-04-23 | 133.83 | 135.00 | 132.13 | 135.00 | 0.0M |
| 2025-04-22 | 129.22 | 133.89 | 127.52 | 133.60 | 0.0M |
| 2025-04-17 | 128.05 | 130.50 | 128.00 | 129.22 | 0.0M |
| 2025-04-16 | 126.11 | 128.21 | 126.11 | 128.00 | 0.0M |
| 2025-04-15 | 126.55 | 127.00 | 126.10 | 126.10 | 0.0M |
| 2025-04-14 | 126.48 | 126.95 | 126.01 | 126.49 | 0.0M |
| 2025-04-11 | 126.00 | 126.95 | 126.00 | 126.48 | 0.0M |
| 2025-04-10 | 125.99 | 126.95 | 125.99 | 126.70 | 0.0M |
| 2025-04-09 | 125.50 | 126.95 | 125.50 | 125.50 | 0.0M |
| 2025-04-08 | 126.50 | 127.49 | 125.05 | 127.39 | 0.0M |
| 2025-04-07 | 126.99 | 127.78 | 125.00 | 125.25 | 0.0M |
| 2025-04-04 | 125.34 | 126.75 | 124.99 | 125.67 | 0.0M |
| 2025-04-03 | 127.37 | 128.78 | 125.10 | 125.34 | 0.0M |
| 2025-04-02 | 126.20 | 128.98 | 126.20 | 127.02 | 0.0M |
| 2025-04-01 | 123.50 | 126.47 | 123.50 | 126.20 | 0.0M |
| 2025-03-31 | 123.99 | 126.47 | 123.44 | 123.69 | 0.0M |
| 2025-03-28 | 126.26 | 126.98 | 124.40 | 126.10 | 0.0M |
| 2025-03-27 | 125.00 | 126.78 | 124.56 | 125.00 | 0.0M |
| 2025-03-26 | 126.33 | 126.33 | 124.58 | 124.98 | 0.0M |
| 2025-03-25 | 126.25 | 127.49 | 125.10 | 126.33 | 0.0M |
| 2025-03-24 | 126.54 | 128.67 | 124.35 | 125.00 | 0.0M |
| 2025-03-21 | 127.53 | 128.00 | 125.09 | 126.50 | 0.0M |
| 2025-03-20 | 130.25 | 130.25 | 125.00 | 127.53 | 0.0M |
| 2025-03-19 | 128.00 | 130.50 | 128.00 | 129.16 | 0.0M |
| 2025-03-18 | 125.90 | 128.00 | 125.90 | 127.48 | 0.0M |
| 2025-03-17 | 127.33 | 128.46 | 123.99 | 125.35 | 0.0M |
| 2025-03-14 | 126.47 | 128.47 | 125.50 | 126.06 | 0.0M |
| 2025-03-13 | 126.50 | 126.50 | 126.30 | 126.47 | 0.0M |
| 2025-03-12 | 130.50 | 130.50 | 122.99 | 125.90 | 0.0M |
| 2025-03-11 | 126.52 | 130.72 | 126.52 | 130.50 | 0.0M |
| 2025-03-10 | 129.30 | 131.19 | 128.24 | 129.71 | 0.0M |
| 2025-03-07 | 130.84 | 131.94 | 127.24 | 130.83 | 0.0M |
| 2025-03-06 | 129.21 | 130.99 | 128.92 | 130.85 | 0.0M |
| 2025-03-05 | 129.71 | 130.99 | 126.32 | 129.21 | 0.0M |
| 2025-02-28 | 128.95 | 132.25 | 127.01 | 130.50 | 0.0M |
| 2025-02-27 | 130.39 | 130.39 | 118.00 | 129.00 | 0.0M |
| 2025-02-26 | 126.50 | 130.44 | 126.50 | 128.20 | 0.0M |
| 2025-02-25 | 128.00 | 130.97 | 127.00 | 127.00 | 0.0M |
| 2025-02-24 | 131.51 | 133.44 | 128.01 | 128.05 | 0.0M |
| 2025-02-21 | 127.94 | 138.04 | 120.35 | 138.00 | 0.0M |
| 2025-02-20 | 127.99 | 127.99 | 125.19 | 125.20 | 0.0M |
| 2025-02-19 | 128.02 | 128.75 | 126.40 | 127.99 | 0.0M |
| 2025-02-18 | 125.70 | 131.20 | 125.70 | 126.75 | 0.0M |
| 2025-02-17 | 127.08 | 127.89 | 125.52 | 125.80 | 0.0M |
| 2025-02-14 | 125.55 | 128.45 | 125.55 | 125.82 | 0.0M |
| 2025-02-13 | 126.13 | 129.84 | 125.93 | 125.93 | 0.0M |
| 2025-02-12 | 129.43 | 130.00 | 126.05 | 126.13 | 0.0M |
| 2025-02-11 | 131.09 | 131.17 | 128.58 | 129.43 | 0.0M |
| 2025-02-10 | 127.01 | 131.15 | 127.00 | 131.14 | 0.0M |
| 2025-02-07 | 129.00 | 129.00 | 127.60 | 128.81 | 0.0M |
| 2025-02-06 | 127.77 | 129.11 | 127.03 | 128.92 | 0.0M |
| 2025-02-05 | 124.16 | 128.90 | 124.16 | 127.03 | 0.0M |
| 2025-02-04 | 125.16 | 128.95 | 124.15 | 125.85 | 0.0M |
| 2025-02-03 | 124.15 | 129.18 | 123.95 | 126.63 | 0.0M |
| 2025-01-31 | 125.10 | 126.14 | 123.92 | 124.15 | 0.0M |
| 2025-01-30 | 126.90 | 126.90 | 125.90 | 125.99 | 0.0M |
| 2025-01-29 | 127.50 | 127.50 | 126.00 | 126.00 | 0.0M |
| 2025-01-28 | 128.31 | 128.31 | 127.05 | 128.00 | 0.0M |
| 2025-01-27 | 129.28 | 129.46 | 128.12 | 128.31 | 0.0M |
| 2025-01-24 | 130.99 | 131.41 | 127.98 | 127.99 | 0.0M |
| 2025-01-23 | 128.30 | 128.90 | 128.30 | 128.89 | 0.0M |
| 2025-01-22 | 129.00 | 130.00 | 128.30 | 128.65 | 0.0M |
| 2025-01-21 | 131.50 | 131.50 | 130.00 | 131.25 | 0.0M |
| 2025-01-20 | 130.18 | 131.56 | 130.18 | 131.50 | 0.0M |
| 2025-01-17 | 130.19 | 132.49 | 130.18 | 131.57 | 0.0M |
| 2025-01-16 | 132.73 | 133.89 | 130.17 | 130.18 | 0.0M |
| 2025-01-15 | 130.74 | 133.85 | 130.55 | 130.82 | 0.0M |
| 2025-01-14 | 130.17 | 135.26 | 130.00 | 130.74 | 0.0M |
| 2025-01-13 | 134.99 | 134.99 | 130.00 | 130.17 | 0.0M |
| 2025-01-10 | 132.24 | 134.99 | 132.24 | 133.75 | 0.0M |
| 2025-01-09 | 133.86 | 134.95 | 131.40 | 134.94 | 0.0M |
| 2025-01-08 | 134.50 | 134.94 | 132.67 | 133.93 | 0.0M |
| 2025-01-07 | 133.56 | 134.75 | 132.06 | 132.06 | 0.0M |
| 2025-01-06 | 133.75 | 136.55 | 131.53 | 133.56 | 0.0M |
| 2025-01-03 | 131.28 | 134.74 | 131.28 | 132.22 | 0.0M |
| 2025-01-02 | 132.86 | 134.74 | 131.28 | 131.28 | 0.0M |