138.50
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 | 142.00 | 142.00 | 138.50 | 138.50 | 0.2M |
| 2025-09-25 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2025-09-24 | 148.00 | 149.50 | 143.00 | 145.00 | 0.1M |
| 2025-09-23 | 146.00 | 149.00 | 146.00 | 148.00 | 0.0M |
| 2025-09-22 | 143.00 | 149.00 | 143.00 | 149.00 | 0.0M |
| 2025-09-19 | 142.00 | 146.00 | 136.00 | 146.00 | 0.1M |
| 2025-09-18 | 142.00 | 142.00 | 136.00 | 136.00 | 0.0M |
| 2025-09-17 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2025-09-16 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2025-09-15 | 140.00 | 140.00 | 140.00 | 140.00 | 0.1M |
| 2025-09-12 | 141.50 | 141.50 | 141.50 | 141.50 | 0.0M |
| 2025-09-11 | 134.00 | 134.00 | 134.00 | 134.00 | 0.1M |
| 2025-09-10 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2025-09-09 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2025-09-08 | 142.00 | 142.00 | 142.00 | 136.50 | 0.0M |
| 2025-09-05 | 141.50 | 142.00 | 137.00 | 137.00 | 0.0M |
| 2025-09-04 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2025-09-03 | 141.00 | 141.00 | 135.50 | 141.00 | 0.0M |
| 2025-09-02 | 131.00 | 136.50 | 131.00 | 136.50 | 0.2M |
| 2025-09-01 | 138.50 | 138.50 | 130.50 | 130.50 | 0.1M |
| 2025-08-29 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2025-08-28 | 136.00 | 136.00 | 136.00 | 136.00 | 0.1M |
| 2025-08-27 | 140.00 | 142.00 | 135.00 | 135.00 | 0.1M |
| 2025-08-26 | 140.50 | 140.50 | 140.00 | 140.00 | 0.0M |
| 2025-08-22 | 149.50 | 150.00 | 149.50 | 150.00 | 0.1M |
| 2025-08-21 | 145.00 | 145.00 | 144.50 | 146.00 | 0.0M |
| 2025-08-20 | 146.00 | 151.00 | 144.50 | 151.00 | 0.0M |
| 2025-08-19 | 145.00 | 145.00 | 145.00 | 146.50 | 0.3M |
| 2025-08-18 | 151.50 | 151.50 | 151.50 | 145.00 | 0.0M |
| 2025-08-15 | 140.00 | 144.00 | 140.00 | 144.00 | 0.0M |
| 2025-08-14 | 146.50 | 147.00 | 146.50 | 147.00 | 0.0M |
| 2025-08-13 | 146.50 | 147.00 | 146.50 | 147.00 | 0.0M |
| 2025-08-12 | 140.50 | 140.50 | 140.50 | 144.25 | 0.0M |
| 2025-08-11 | 140.50 | 140.50 | 140.00 | 140.00 | 0.1M |
| 2025-08-08 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-08-07 | 145.00 | 145.00 | 140.00 | 140.00 | 0.0M |
| 2025-08-06 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-08-05 | 145.50 | 148.50 | 142.00 | 142.00 | 0.1M |
| 2025-08-04 | 147.00 | 150.00 | 147.00 | 150.00 | 0.0M |
| 2025-08-01 | 150.00 | 158.00 | 148.00 | 150.00 | 0.1M |
| 2025-07-31 | 146.00 | 146.00 | 139.00 | 145.00 | 0.0M |
| 2025-07-30 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2025-07-29 | 144.50 | 145.00 | 140.50 | 145.00 | 0.1M |
| 2025-07-28 | 148.50 | 149.00 | 148.00 | 148.00 | 0.1M |
| 2025-07-25 | 141.50 | 141.50 | 141.50 | 141.50 | 0.0M |
| 2025-07-24 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2025-07-23 | 1.49 | 1.49 | 1.42 | 1.49 | 0.0M |
| 2025-07-22 | 145.50 | 145.50 | 140.50 | 143.00 | 0.0M |
| 2025-07-21 | 148.50 | 148.50 | 140.00 | 140.00 | 0.0M |
| 2025-07-18 | 139.50 | 148.50 | 139.00 | 147.00 | 0.0M |
| 2025-07-17 | 140.50 | 140.50 | 138.50 | 138.50 | 0.2M |
| 2025-07-16 | 137.00 | 140.00 | 137.00 | 138.00 | 0.1M |
| 2025-07-15 | 147.50 | 147.50 | 137.00 | 137.00 | 0.1M |
| 2025-07-14 | 148.00 | 148.00 | 147.50 | 150.00 | 0.0M |
| 2025-07-11 | 148.00 | 157.00 | 147.50 | 157.00 | 0.1M |
| 2025-07-10 | 148.00 | 151.00 | 146.00 | 146.00 | 0.1M |
| 2025-07-09 | 150.50 | 154.50 | 150.50 | 151.25 | 0.0M |
| 2025-07-08 | 151.50 | 151.50 | 150.50 | 150.50 | 0.0M |
| 2025-07-07 | 154.00 | 154.00 | 150.50 | 151.50 | 0.1M |
| 2025-07-04 | 153.50 | 156.50 | 153.50 | 154.00 | 0.0M |
| 2025-07-03 | 156.50 | 156.50 | 154.50 | 154.50 | 0.0M |
| 2025-07-02 | 153.00 | 156.00 | 151.50 | 156.00 | 0.2M |
| 2025-07-01 | 151.50 | 154.50 | 148.50 | 154.50 | 0.1M |
| 2025-06-30 | 146.00 | 150.00 | 143.50 | 147.50 | 0.1M |
| 2025-06-27 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2025-06-26 | 140.00 | 140.00 | 140.00 | 140.00 | 0.6M |
| 2025-06-25 | 145.00 | 145.00 | 136.00 | 136.00 | 0.1M |
| 2025-06-24 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-06-23 | 138.50 | 138.50 | 136.00 | 138.00 | 0.0M |
| 2025-06-20 | 145.00 | 146.50 | 140.00 | 144.50 | 0.1M |
| 2025-06-19 | 144.50 | 145.00 | 142.50 | 145.00 | 0.0M |
| 2025-06-18 | 149.00 | 149.00 | 142.50 | 142.50 | 0.0M |
| 2025-06-17 | 151.00 | 151.00 | 148.00 | 148.50 | 0.0M |
| 2025-06-16 | 149.50 | 151.50 | 149.50 | 151.50 | 0.0M |
| 2025-06-13 | 147.00 | 148.00 | 146.00 | 148.00 | 0.1M |
| 2025-06-12 | 154.00 | 154.00 | 148.50 | 148.50 | 0.1M |
| 2025-06-11 | 149.00 | 154.00 | 149.00 | 154.00 | 0.1M |
| 2025-06-10 | 151.00 | 151.00 | 150.00 | 150.00 | 0.2M |
| 2025-06-09 | 152.00 | 152.00 | 152.00 | 152.00 | 0.0M |
| 2025-06-06 | 153.50 | 153.50 | 153.00 | 153.00 | 0.0M |
| 2025-06-05 | 150.00 | 156.00 | 149.50 | 156.00 | 0.0M |
| 2025-06-04 | 150.00 | 152.50 | 150.00 | 151.00 | 0.1M |
| 2025-06-03 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0M |
| 2025-06-02 | 147.50 | 154.00 | 147.50 | 154.00 | 0.1M |
| 2025-05-30 | 155.50 | 155.50 | 147.50 | 151.00 | 0.1M |
| 2025-05-29 | 147.00 | 156.00 | 147.00 | 156.00 | 0.2M |
| 2025-05-28 | 146.50 | 154.50 | 146.50 | 150.50 | 0.1M |
| 2025-05-27 | 147.00 | 155.50 | 147.00 | 155.50 | 0.1M |
| 2025-05-23 | 152.50 | 152.50 | 146.00 | 150.00 | 0.1M |
| 2025-05-22 | 152.50 | 155.00 | 151.50 | 155.00 | 0.1M |
| 2025-05-21 | 153.00 | 160.00 | 149.00 | 152.50 | 0.3M |
| 2025-05-20 | 143.00 | 147.00 | 143.00 | 146.00 | 0.1M |
| 2025-05-19 | 141.00 | 145.00 | 139.00 | 140.50 | 0.0M |
| 2025-05-16 | 141.00 | 141.00 | 140.50 | 140.50 | 0.0M |
| 2025-05-15 | 145.00 | 145.00 | 140.00 | 141.75 | 0.0M |
| 2025-05-14 | 135.00 | 146.00 | 135.00 | 146.00 | 0.0M |
| 2025-05-13 | 135.00 | 137.00 | 129.00 | 132.25 | 0.0M |
| 2025-05-12 | 132.00 | 134.00 | 131.50 | 134.00 | 0.1M |
| 2025-05-09 | 130.00 | 130.00 | 127.00 | 128.50 | 0.2M |
| 2025-05-08 | 129.50 | 131.00 | 128.00 | 129.00 | 0.1M |
| 2025-05-07 | 129.50 | 131.50 | 129.00 | 129.00 | 0.8M |
| 2025-05-06 | 125.50 | 132.00 | 125.50 | 129.00 | 0.2M |
| 2025-05-02 | 127.00 | 131.50 | 127.00 | 129.00 | 0.1M |
| 2025-05-01 | 129.00 | 130.00 | 127.00 | 129.00 | 0.1M |
| 2025-04-30 | 127.50 | 127.50 | 127.00 | 127.50 | 0.1M |
| 2025-04-29 | 126.50 | 129.00 | 126.50 | 126.50 | 0.1M |
| 2025-04-28 | 125.00 | 128.00 | 125.00 | 127.50 | 0.1M |
| 2025-04-25 | 127.50 | 130.00 | 127.50 | 130.00 | 0.0M |
| 2025-04-24 | 127.00 | 127.00 | 127.00 | 127.00 | 0.1M |
| 2025-04-23 | 133.50 | 133.50 | 126.00 | 127.00 | 0.1M |
| 2025-04-22 | 129.50 | 140.00 | 128.50 | 132.00 | 0.1M |
| 2025-04-17 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2025-04-16 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2025-04-15 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-04-14 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2025-04-11 | 125.00 | 125.00 | 125.00 | 125.00 | 0.2M |
| 2025-04-10 | 124.50 | 126.00 | 123.50 | 125.00 | 0.1M |
| 2025-04-09 | 119.50 | 120.00 | 117.00 | 117.00 | 0.1M |
| 2025-04-08 | 122.50 | 122.50 | 121.00 | 121.00 | 0.1M |
| 2025-04-07 | 122.00 | 123.50 | 116.50 | 123.50 | 0.1M |
| 2025-04-04 | 122.00 | 131.50 | 122.00 | 130.00 | 0.0M |
| 2025-04-03 | 124.00 | 131.50 | 124.00 | 129.50 | 0.1M |
| 2025-04-02 | 125.50 | 126.00 | 125.00 | 126.00 | 0.1M |
| 2025-04-01 | 125.50 | 126.00 | 125.50 | 126.00 | 0.0M |
| 2025-03-31 | 130.00 | 130.00 | 126.00 | 127.00 | 0.1M |
| 2025-03-28 | 132.00 | 132.00 | 125.50 | 130.00 | 0.0M |
| 2025-03-27 | 128.50 | 131.50 | 127.00 | 130.00 | 0.0M |
| 2025-03-26 | 131.50 | 131.50 | 131.50 | 131.50 | 0.1M |
| 2025-03-25 | 131.00 | 132.00 | 130.50 | 132.00 | 0.0M |
| 2025-03-24 | 129.50 | 132.00 | 129.50 | 132.00 | 0.1M |
| 2025-03-21 | 130.00 | 131.50 | 125.00 | 131.50 | 0.3M |
| 2025-03-20 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2025-03-19 | 125.00 | 125.00 | 125.00 | 128.50 | 0.0M |
| 2025-03-18 | 125.50 | 132.50 | 125.00 | 125.00 | 0.1M |
| 2025-03-17 | 135.00 | 135.00 | 125.00 | 125.00 | 0.0M |
| 2025-03-14 | 134.00 | 134.00 | 128.00 | 133.50 | 0.0M |
| 2025-03-13 | 127.50 | 133.00 | 127.00 | 127.00 | 0.0M |
| 2025-03-12 | 134.50 | 134.50 | 127.00 | 127.00 | 0.0M |
| 2025-03-11 | 126.00 | 135.00 | 126.00 | 130.25 | 0.0M |
| 2025-03-10 | 134.50 | 135.00 | 126.00 | 132.50 | 0.1M |
| 2025-03-07 | 133.50 | 133.50 | 130.00 | 130.00 | 0.1M |
| 2025-03-06 | 137.00 | 137.00 | 133.00 | 133.00 | 0.0M |
| 2025-03-05 | 136.00 | 136.00 | 133.00 | 133.00 | 0.0M |
| 2025-03-04 | 136.00 | 138.50 | 133.00 | 133.00 | 0.1M |
| 2025-03-03 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2025-02-28 | 135.00 | 142.00 | 135.00 | 142.00 | 0.1M |
| 2025-02-27 | 135.00 | 135.50 | 135.00 | 135.50 | 0.0M |
| 2025-02-26 | 138.00 | 138.50 | 134.50 | 134.50 | 0.1M |
| 2025-02-25 | 145.00 | 145.00 | 144.50 | 144.50 | 0.0M |
| 2025-02-24 | 145.00 | 145.00 | 139.50 | 145.00 | 0.0M |
| 2025-02-21 | 141.50 | 141.50 | 139.00 | 139.50 | 0.0M |
| 2025-02-20 | 139.50 | 140.00 | 137.50 | 137.50 | 0.0M |
| 2025-02-19 | 135.00 | 140.50 | 135.00 | 137.00 | 0.1M |
| 2025-02-18 | 143.00 | 143.00 | 136.00 | 136.00 | 0.1M |
| 2025-02-17 | 142.00 | 145.50 | 136.50 | 145.00 | 0.3M |
| 2025-02-14 | 135.00 | 143.00 | 134.50 | 138.50 | 0.4M |
| 2025-02-13 | 133.00 | 133.00 | 129.00 | 129.00 | 0.0M |
| 2025-02-12 | 133.00 | 133.00 | 129.50 | 131.75 | 0.1M |
| 2025-02-11 | 132.00 | 133.00 | 128.00 | 128.00 | 0.0M |
| 2025-02-10 | 125.00 | 131.50 | 125.00 | 130.25 | 0.0M |
| 2025-02-07 | 125.00 | 129.50 | 125.00 | 129.50 | 0.2M |
| 2025-02-06 | 126.00 | 126.50 | 125.00 | 125.00 | 0.0M |
| 2025-02-05 | 130.00 | 130.00 | 130.00 | 126.25 | 0.1M |
| 2025-02-04 | 126.50 | 126.50 | 125.00 | 125.75 | 0.0M |
| 2025-02-03 | 125.00 | 127.50 | 125.00 | 125.50 | 0.1M |
| 2025-01-31 | 125.50 | 128.50 | 125.50 | 125.50 | 0.1M |
| 2025-01-30 | 127.50 | 128.50 | 127.50 | 127.75 | 0.2M |
| 2025-01-29 | 126.50 | 129.00 | 126.50 | 127.75 | 0.4M |
| 2025-01-28 | 126.00 | 128.00 | 124.50 | 126.50 | 0.2M |
| 2025-01-27 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2025-01-24 | 125.00 | 125.00 | 125.00 | 125.00 | 0.1M |
| 2025-01-23 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2025-01-22 | 126.50 | 126.50 | 124.00 | 124.00 | 0.1M |
| 2025-01-21 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0M |
| 2025-01-20 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-01-17 | 125.50 | 125.50 | 125.00 | 125.25 | 0.0M |
| 2025-01-16 | 128.00 | 134.00 | 123.00 | 128.00 | 4.7M |
| 2025-01-15 | 115.00 | 115.50 | 113.50 | 114.75 | 0.0M |
| 2025-01-14 | 110.50 | 113.00 | 110.50 | 112.50 | 0.0M |
| 2025-01-13 | 109.50 | 112.00 | 109.50 | 112.00 | 0.0M |
| 2025-01-10 | 105.50 | 108.50 | 105.50 | 107.00 | 0.0M |
| 2025-01-09 | 109.50 | 109.50 | 102.00 | 101.50 | 0.0M |
| 2025-01-08 | 108.00 | 108.00 | 106.00 | 106.00 | 0.0M |
| 2025-01-07 | 110.00 | 110.00 | 109.50 | 109.50 | 0.0M |
| 2025-01-06 | 116.50 | 116.50 | 110.00 | 110.00 | 0.0M |
| 2025-01-03 | 115.00 | 115.00 | 111.00 | 111.00 | 0.0M |
| 2025-01-02 | 116.50 | 116.50 | 116.50 | 116.50 | 0.0M |