157.56
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 159.14 | 159.14 | 155.60 | 157.56 | 1.6M |
| 2025-09-29 | 158.68 | 159.62 | 157.58 | 158.96 | 1.4M |
| 2025-09-26 | 156.87 | 158.13 | 155.48 | 158.00 | 1.4M |
| 2025-09-25 | 156.01 | 157.35 | 155.08 | 156.30 | 1.3M |
| 2025-09-24 | 162.73 | 163.21 | 156.62 | 157.12 | 2.2M |
| 2025-09-23 | 162.44 | 164.50 | 161.66 | 163.09 | 1.2M |
| 2025-09-22 | 163.26 | 164.52 | 161.88 | 162.61 | 1.2M |
| 2025-09-19 | 165.86 | 166.36 | 163.66 | 164.14 | 2.9M |
| 2025-09-18 | 164.07 | 166.39 | 164.07 | 165.73 | 1.1M |
| 2025-09-17 | 164.13 | 166.32 | 163.64 | 164.33 | 1.6M |
| 2025-09-16 | 165.71 | 165.93 | 162.31 | 162.84 | 1.5M |
| 2025-09-15 | 163.73 | 166.09 | 163.39 | 165.56 | 1.4M |
| 2025-09-12 | 165.22 | 166.48 | 163.75 | 164.02 | 0.9M |
| 2025-09-11 | 163.35 | 167.56 | 162.50 | 165.90 | 1.6M |
| 2025-09-10 | 162.33 | 163.81 | 161.37 | 162.62 | 1.5M |
| 2025-09-09 | 163.07 | 163.52 | 161.61 | 162.09 | 1.4M |
| 2025-09-08 | 162.56 | 163.74 | 161.21 | 163.52 | 1.3M |
| 2025-09-05 | 163.66 | 165.09 | 162.07 | 164.38 | 1.3M |
| 2025-09-04 | 160.14 | 161.88 | 159.40 | 161.69 | 1.2M |
| 2025-09-03 | 158.77 | 159.49 | 156.17 | 159.13 | 2.1M |
| 2025-09-02 | 159.28 | 160.21 | 158.39 | 159.56 | 1.9M |
| 2025-08-29 | 162.27 | 163.33 | 161.51 | 162.12 | 1.4M |
| 2025-08-28 | 163.63 | 163.66 | 161.53 | 161.99 | 1.7M |
| 2025-08-27 | 162.77 | 164.10 | 162.20 | 163.04 | 1.5M |
| 2025-08-26 | 164.59 | 165.05 | 162.35 | 163.42 | 2.9M |
| 2025-08-25 | 164.13 | 165.41 | 163.52 | 164.98 | 1.3M |
| 2025-08-22 | 160.12 | 164.89 | 159.16 | 164.41 | 1.8M |
| 2025-08-21 | 159.39 | 160.42 | 158.85 | 159.12 | 1.5M |
| 2025-08-20 | 159.51 | 161.81 | 158.77 | 160.84 | 1.5M |
| 2025-08-19 | 158.27 | 159.99 | 157.65 | 159.98 | 1.1M |
| 2025-08-18 | 158.52 | 159.49 | 156.91 | 157.84 | 1.1M |
| 2025-08-15 | 158.99 | 160.29 | 157.58 | 158.93 | 1.6M |
| 2025-08-14 | 157.62 | 158.85 | 157.23 | 158.54 | 1.0M |
| 2025-08-13 | 157.60 | 159.93 | 157.05 | 159.66 | 1.7M |
| 2025-08-12 | 154.42 | 156.18 | 154.02 | 156.12 | 1.2M |
| 2025-08-11 | 154.66 | 156.15 | 153.25 | 153.49 | 1.4M |
| 2025-08-08 | 154.87 | 156.13 | 154.61 | 155.40 | 1.0M |
| 2025-08-07 | 157.34 | 157.34 | 154.02 | 154.36 | 1.4M |
| 2025-08-06 | 155.85 | 157.03 | 154.54 | 155.88 | 1.6M |
| 2025-08-05 | 156.57 | 157.31 | 155.07 | 156.47 | 2.0M |
| 2025-08-04 | 155.03 | 156.61 | 154.74 | 156.03 | 1.8M |
| 2025-08-01 | 154.86 | 154.96 | 152.25 | 153.94 | 1.8M |
| 2025-07-31 | 156.83 | 157.77 | 155.40 | 155.74 | 1.9M |
| 2025-07-30 | 157.62 | 159.80 | 156.15 | 157.37 | 3.3M |
| 2025-07-29 | 152.73 | 161.03 | 152.73 | 158.05 | 4.9M |
| 2025-07-28 | 147.19 | 148.50 | 146.36 | 146.56 | 2.0M |
| 2025-07-25 | 145.40 | 147.98 | 143.91 | 147.57 | 1.2M |
| 2025-07-24 | 143.94 | 146.24 | 143.34 | 144.59 | 1.8M |
| 2025-07-23 | 144.09 | 144.93 | 143.35 | 144.63 | 1.1M |
| 2025-07-22 | 142.19 | 143.50 | 140.62 | 143.07 | 1.3M |
| 2025-07-21 | 140.61 | 143.50 | 139.81 | 141.44 | 1.4M |
| 2025-07-18 | 139.43 | 140.00 | 138.65 | 139.47 | 1.0M |
| 2025-07-17 | 138.51 | 139.65 | 137.75 | 138.77 | 1.1M |
| 2025-07-16 | 137.95 | 138.86 | 135.44 | 138.35 | 1.6M |
| 2025-07-15 | 141.23 | 141.50 | 136.93 | 137.04 | 2.0M |
| 2025-07-14 | 140.44 | 141.62 | 140.03 | 141.02 | 0.8M |
| 2025-07-11 | 139.53 | 140.69 | 139.21 | 140.50 | 1.0M |
| 2025-07-10 | 139.84 | 142.46 | 139.44 | 141.21 | 0.9M |
| 2025-07-09 | 141.27 | 141.54 | 139.28 | 139.75 | 1.4M |
| 2025-07-08 | 142.15 | 143.47 | 139.89 | 139.89 | 1.6M |
| 2025-07-07 | 142.33 | 143.29 | 141.27 | 142.54 | 1.1M |
| 2025-07-03 | 143.00 | 144.15 | 141.64 | 143.18 | 0.7M |
| 2025-07-02 | 141.23 | 142.59 | 140.90 | 142.51 | 1.0M |
| 2025-07-01 | 139.47 | 142.21 | 138.60 | 141.62 | 1.3M |
| 2025-06-30 | 139.90 | 140.54 | 138.43 | 140.12 | 1.9M |
| 2025-06-27 | 138.18 | 140.59 | 138.08 | 139.38 | 2.7M |
| 2025-06-26 | 136.12 | 138.37 | 134.35 | 138.09 | 2.0M |
| 2025-06-25 | 137.87 | 138.60 | 135.17 | 135.22 | 1.3M |
| 2025-06-24 | 139.49 | 140.25 | 138.10 | 139.13 | 1.4M |
| 2025-06-23 | 133.65 | 138.76 | 132.66 | 138.60 | 1.2M |
| 2025-06-20 | 135.00 | 135.79 | 133.27 | 133.89 | 2.1M |
| 2025-06-18 | 132.40 | 134.60 | 132.07 | 133.47 | 1.2M |
| 2025-06-17 | 133.66 | 134.34 | 131.59 | 132.26 | 1.2M |
| 2025-06-16 | 134.00 | 135.87 | 133.30 | 134.10 | 1.2M |
| 2025-06-13 | 133.18 | 134.42 | 132.42 | 132.97 | 1.1M |
| 2025-06-12 | 134.54 | 136.89 | 133.75 | 135.52 | 1.5M |
| 2025-06-11 | 133.53 | 134.87 | 133.03 | 133.83 | 1.8M |
| 2025-06-10 | 129.62 | 133.01 | 129.20 | 132.85 | 1.8M |
| 2025-06-09 | 129.06 | 130.29 | 127.84 | 128.84 | 1.2M |
| 2025-06-06 | 129.02 | 129.48 | 127.90 | 128.57 | 0.8M |
| 2025-06-05 | 127.41 | 128.78 | 126.72 | 127.64 | 1.2M |
| 2025-06-04 | 125.15 | 127.87 | 124.24 | 127.41 | 1.5M |
| 2025-06-03 | 123.87 | 125.09 | 123.17 | 124.94 | 2.0M |
| 2025-06-02 | 124.15 | 124.67 | 121.83 | 124.56 | 1.1M |
| 2025-05-30 | 123.89 | 125.25 | 123.08 | 125.02 | 5.4M |
| 2025-05-29 | 124.42 | 125.19 | 122.65 | 124.67 | 1.6M |
| 2025-05-28 | 124.11 | 124.53 | 122.82 | 123.68 | 1.2M |
| 2025-05-27 | 120.60 | 124.07 | 120.60 | 123.91 | 2.6M |
| 2025-05-23 | 119.44 | 122.17 | 118.81 | 121.13 | 2.1M |
| 2025-05-22 | 120.50 | 121.64 | 118.99 | 120.43 | 2.8M |
| 2025-05-21 | 126.60 | 127.07 | 120.79 | 120.87 | 2.6M |
| 2025-05-20 | 129.46 | 130.05 | 127.63 | 128.32 | 1.8M |
| 2025-05-19 | 129.10 | 131.25 | 128.91 | 130.49 | 1.8M |
| 2025-05-16 | 130.89 | 131.75 | 129.92 | 131.61 | 1.3M |
| 2025-05-15 | 128.72 | 130.54 | 127.99 | 130.27 | 1.2M |
| 2025-05-14 | 131.16 | 131.93 | 128.60 | 129.06 | 2.0M |
| 2025-05-13 | 133.04 | 133.04 | 131.04 | 131.36 | 1.7M |
| 2025-05-12 | 130.86 | 133.80 | 130.86 | 132.69 | 2.2M |
| 2025-05-09 | 125.51 | 126.97 | 125.51 | 126.59 | 1.3M |
| 2025-05-08 | 126.65 | 127.35 | 124.71 | 125.53 | 1.3M |
| 2025-05-07 | 124.03 | 125.94 | 123.93 | 125.01 | 1.1M |
| 2025-05-06 | 123.94 | 125.44 | 123.35 | 123.88 | 1.0M |
| 2025-05-05 | 125.91 | 127.23 | 125.31 | 125.96 | 1.3M |
| 2025-05-02 | 126.05 | 127.33 | 124.70 | 126.57 | 1.2M |
| 2025-05-01 | 122.86 | 125.64 | 122.07 | 123.52 | 1.6M |
| 2025-04-30 | 119.66 | 122.38 | 118.58 | 122.18 | 1.7M |
| 2025-04-29 | 120.78 | 122.24 | 119.51 | 121.75 | 1.4M |
| 2025-04-28 | 120.48 | 122.51 | 120.00 | 121.36 | 1.3M |
| 2025-04-25 | 121.64 | 122.74 | 120.38 | 120.73 | 1.7M |
| 2025-04-24 | 118.79 | 126.77 | 117.98 | 122.88 | 3.2M |
| 2025-04-23 | 122.36 | 125.95 | 120.99 | 122.05 | 3.4M |
| 2025-04-22 | 117.30 | 118.69 | 116.52 | 118.19 | 1.6M |
| 2025-04-21 | 116.63 | 117.15 | 113.74 | 115.56 | 2.8M |
| 2025-04-17 | 116.82 | 119.33 | 116.48 | 117.62 | 2.0M |
| 2025-04-16 | 117.76 | 119.56 | 115.54 | 117.21 | 1.9M |
| 2025-04-15 | 119.37 | 120.64 | 118.43 | 118.68 | 1.7M |
| 2025-04-14 | 118.49 | 119.67 | 116.49 | 119.01 | 1.8M |
| 2025-04-11 | 115.72 | 117.17 | 112.54 | 115.95 | 2.6M |
| 2025-04-10 | 118.14 | 119.00 | 113.25 | 116.65 | 2.6M |
| 2025-04-09 | 110.49 | 122.24 | 108.45 | 121.27 | 4.8M |
| 2025-04-08 | 121.45 | 123.03 | 111.59 | 113.94 | 2.7M |
| 2025-04-07 | 116.02 | 121.79 | 112.52 | 117.15 | 2.9M |
| 2025-04-04 | 118.30 | 120.88 | 114.46 | 118.08 | 2.5M |
| 2025-04-03 | 129.09 | 130.86 | 123.60 | 123.84 | 2.7M |
| 2025-04-02 | 128.94 | 133.71 | 128.94 | 133.29 | 1.2M |
| 2025-04-01 | 131.25 | 131.72 | 128.29 | 131.01 | 1.4M |
| 2025-03-31 | 127.70 | 131.46 | 127.08 | 130.78 | 2.4M |
| 2025-03-28 | 131.66 | 133.22 | 128.59 | 129.46 | 1.2M |
| 2025-03-27 | 132.26 | 133.58 | 130.61 | 131.52 | 1.8M |
| 2025-03-26 | 134.19 | 135.17 | 132.20 | 132.62 | 1.1M |
| 2025-03-25 | 133.82 | 135.33 | 132.47 | 133.77 | 1.4M |
| 2025-03-24 | 132.25 | 134.48 | 131.11 | 133.87 | 1.3M |
| 2025-03-21 | 128.74 | 129.94 | 126.87 | 129.78 | 3.5M |
| 2025-03-20 | 127.88 | 131.59 | 127.31 | 130.13 | 1.4M |
| 2025-03-19 | 126.98 | 129.66 | 126.12 | 128.73 | 2.3M |
| 2025-03-18 | 127.11 | 128.73 | 125.83 | 126.31 | 1.7M |
| 2025-03-17 | 125.69 | 129.49 | 125.28 | 128.70 | 1.5M |
| 2025-03-14 | 123.47 | 125.63 | 121.85 | 125.58 | 2.1M |
| 2025-03-13 | 126.56 | 127.64 | 121.00 | 121.79 | 2.1M |
| 2025-03-12 | 128.74 | 129.29 | 127.00 | 127.24 | 2.3M |
| 2025-03-11 | 126.31 | 128.02 | 124.16 | 125.83 | 2.8M |
| 2025-03-10 | 128.87 | 129.24 | 124.53 | 125.92 | 2.6M |
| 2025-03-07 | 134.00 | 134.14 | 127.00 | 130.46 | 2.6M |
| 2025-03-06 | 140.30 | 140.67 | 133.25 | 133.66 | 2.0M |
| 2025-03-05 | 138.58 | 142.92 | 138.07 | 142.30 | 2.1M |
| 2025-03-04 | 139.81 | 141.29 | 136.21 | 139.59 | 2.4M |
| 2025-03-03 | 141.50 | 142.83 | 139.49 | 140.62 | 1.4M |
| 2025-02-28 | 141.17 | 141.95 | 139.59 | 141.94 | 2.0M |
| 2025-02-27 | 140.64 | 142.50 | 139.08 | 139.78 | 1.6M |
| 2025-02-26 | 139.13 | 141.33 | 138.42 | 140.68 | 1.7M |
| 2025-02-25 | 139.00 | 140.21 | 137.70 | 138.70 | 2.7M |
| 2025-02-24 | 137.16 | 139.21 | 136.15 | 137.89 | 1.9M |
| 2025-02-21 | 141.59 | 141.87 | 135.19 | 135.78 | 1.5M |
| 2025-02-20 | 143.79 | 143.79 | 140.52 | 141.67 | 1.5M |
| 2025-02-19 | 143.43 | 143.90 | 140.54 | 143.68 | 1.5M |
| 2025-02-18 | 143.40 | 144.49 | 141.19 | 143.80 | 1.8M |
| 2025-02-14 | 142.60 | 145.59 | 140.77 | 143.73 | 2.1M |
| 2025-02-13 | 136.04 | 144.31 | 136.04 | 143.13 | 3.0M |
| 2025-02-12 | 138.65 | 141.24 | 137.52 | 140.65 | 2.0M |
| 2025-02-11 | 142.50 | 143.37 | 141.00 | 141.79 | 1.3M |
| 2025-02-10 | 143.56 | 145.35 | 142.15 | 143.86 | 2.2M |
| 2025-02-07 | 144.22 | 145.27 | 142.74 | 142.77 | 1.2M |
| 2025-02-06 | 147.40 | 147.75 | 143.21 | 144.58 | 2.0M |
| 2025-02-05 | 145.35 | 147.44 | 144.00 | 147.13 | 1.7M |
| 2025-02-04 | 142.31 | 144.32 | 141.77 | 143.87 | 1.5M |
| 2025-02-03 | 142.19 | 143.69 | 139.83 | 142.57 | 1.8M |
| 2025-01-31 | 144.67 | 147.10 | 144.38 | 144.74 | 2.5M |
| 2025-01-30 | 144.08 | 146.83 | 142.64 | 144.65 | 2.0M |
| 2025-01-29 | 143.09 | 143.73 | 141.36 | 141.64 | 2.6M |
| 2025-01-28 | 142.87 | 143.69 | 142.03 | 142.60 | 2.0M |
| 2025-01-27 | 140.55 | 143.57 | 140.28 | 143.12 | 1.5M |
| 2025-01-24 | 139.95 | 141.77 | 138.31 | 141.13 | 1.6M |
| 2025-01-23 | 139.21 | 141.35 | 138.74 | 141.02 | 1.7M |
| 2025-01-22 | 140.46 | 141.25 | 138.92 | 139.44 | 2.2M |
| 2025-01-21 | 138.83 | 141.13 | 138.50 | 140.94 | 2.0M |
| 2025-01-17 | 135.71 | 137.25 | 134.41 | 136.91 | 2.1M |
| 2025-01-16 | 131.00 | 135.44 | 130.76 | 134.75 | 1.7M |
| 2025-01-15 | 131.88 | 132.80 | 130.29 | 131.30 | 2.1M |
| 2025-01-14 | 126.69 | 127.14 | 124.19 | 124.91 | 1.5M |
| 2025-01-13 | 123.00 | 123.65 | 121.24 | 123.56 | 1.9M |
| 2025-01-10 | 127.00 | 127.37 | 120.26 | 123.67 | 2.8M |
| 2025-01-08 | 128.65 | 130.00 | 127.44 | 129.78 | 1.6M |
| 2025-01-07 | 132.56 | 133.57 | 128.34 | 128.64 | 1.7M |
| 2025-01-06 | 131.55 | 133.92 | 131.38 | 132.39 | 1.5M |
| 2025-01-03 | 130.19 | 131.88 | 129.47 | 131.50 | 1.2M |
| 2025-01-02 | 132.02 | 132.20 | 128.78 | 129.90 | 1.2M |