152.05
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 | 162.00 | 162.00 | 150.00 | 152.05 | 0.0M |
| 2025-09-25 | 162.05 | 165.90 | 162.00 | 162.85 | 0.0M |
| 2025-09-24 | 161.00 | 168.65 | 160.05 | 166.85 | 0.0M |
| 2025-09-23 | 160.05 | 160.05 | 160.05 | 160.05 | 0.0M |
| 2025-09-22 | 164.95 | 164.95 | 159.00 | 160.05 | 0.0M |
| 2025-09-19 | 164.00 | 164.00 | 160.00 | 163.35 | 0.0M |
| 2025-09-18 | 160.00 | 163.60 | 160.00 | 162.20 | 0.0M |
| 2025-09-17 | 157.10 | 159.30 | 156.00 | 159.00 | 0.0M |
| 2025-09-16 | 152.25 | 158.00 | 149.95 | 153.95 | 0.0M |
| 2025-09-15 | 154.50 | 154.50 | 150.05 | 152.25 | 0.0M |
| 2025-09-12 | 147.00 | 157.75 | 147.00 | 155.00 | 0.0M |
| 2025-09-11 | 147.00 | 147.00 | 142.50 | 143.90 | 0.0M |
| 2025-09-10 | 147.60 | 147.60 | 146.50 | 146.50 | 0.0M |
| 2025-09-09 | 157.40 | 159.00 | 147.00 | 148.00 | 0.0M |
| 2025-09-08 | 145.05 | 158.00 | 145.05 | 151.00 | 0.0M |
| 2025-09-05 | 150.25 | 152.10 | 150.00 | 150.00 | 0.0M |
| 2025-09-04 | 145.65 | 152.50 | 144.20 | 150.25 | 0.0M |
| 2025-09-03 | 150.00 | 150.00 | 147.50 | 148.75 | 0.0M |
| 2025-09-02 | 151.00 | 151.00 | 150.00 | 150.00 | 0.0M |
| 2025-09-01 | 150.00 | 150.50 | 150.00 | 150.50 | 0.0M |
| 2025-08-29 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2025-08-28 | 149.55 | 150.00 | 149.55 | 150.00 | 0.0M |
| 2025-08-26 | 144.50 | 150.00 | 140.00 | 150.00 | 0.0M |
| 2025-08-25 | 147.00 | 151.00 | 147.00 | 149.15 | 0.0M |
| 2025-08-22 | 151.00 | 154.45 | 146.00 | 147.35 | 0.0M |
| 2025-08-21 | 155.00 | 155.00 | 150.00 | 151.00 | 0.0M |
| 2025-08-20 | 157.00 | 159.00 | 153.00 | 155.05 | 0.0M |
| 2025-08-19 | 150.00 | 159.65 | 150.00 | 157.90 | 0.0M |
| 2025-08-18 | 150.00 | 150.00 | 147.05 | 149.60 | 0.0M |
| 2025-08-14 | 155.00 | 156.50 | 146.00 | 148.65 | 0.0M |
| 2025-08-13 | 141.00 | 154.00 | 135.00 | 149.80 | 0.1M |
| 2025-08-12 | 141.40 | 141.45 | 141.00 | 141.00 | 0.0M |
| 2025-08-11 | 140.75 | 141.45 | 140.75 | 141.45 | 0.0M |
| 2025-08-08 | 140.50 | 141.90 | 137.15 | 141.90 | 0.0M |
| 2025-08-07 | 139.80 | 141.15 | 137.00 | 139.70 | 0.0M |
| 2025-08-06 | 140.05 | 143.05 | 138.00 | 140.00 | 0.0M |
| 2025-08-05 | 145.00 | 146.90 | 139.50 | 141.95 | 0.0M |
| 2025-08-04 | 143.10 | 144.00 | 143.10 | 143.40 | 0.0M |
| 2025-08-01 | 144.05 | 144.05 | 143.10 | 143.25 | 0.0M |
| 2025-07-31 | 147.90 | 148.50 | 147.90 | 148.50 | 0.0M |
| 2025-07-30 | 145.00 | 148.90 | 145.00 | 146.00 | 0.0M |
| 2025-07-29 | 154.00 | 156.00 | 140.00 | 144.45 | 0.1M |
| 2025-07-28 | 153.00 | 155.50 | 149.00 | 154.90 | 0.0M |
| 2025-07-25 | 142.60 | 154.60 | 142.60 | 152.20 | 0.0M |
| 2025-07-24 | 142.25 | 143.00 | 142.20 | 143.00 | 0.0M |
| 2025-07-23 | 145.00 | 150.90 | 145.00 | 148.50 | 0.0M |
| 2025-07-22 | 143.60 | 143.60 | 136.00 | 139.55 | 0.0M |
| 2025-07-21 | 144.00 | 144.00 | 143.85 | 143.85 | 0.0M |
| 2025-07-18 | 146.35 | 160.00 | 136.00 | 144.65 | 0.1M |
| 2025-07-17 | 148.75 | 148.75 | 144.00 | 147.45 | 0.0M |
| 2025-07-16 | 137.50 | 143.95 | 130.00 | 142.75 | 0.0M |
| 2025-07-15 | 139.25 | 139.25 | 131.00 | 133.70 | 0.0M |
| 2025-07-14 | 146.25 | 148.90 | 139.00 | 143.00 | 0.0M |
| 2025-07-11 | 150.10 | 150.10 | 145.00 | 148.40 | 0.0M |
| 2025-07-10 | 156.00 | 156.35 | 151.15 | 151.15 | 0.0M |
| 2025-07-09 | 160.25 | 160.25 | 148.20 | 152.80 | 0.1M |
| 2025-07-04 | 169.00 | 170.00 | 165.00 | 165.35 | 0.0M |
| 2025-07-03 | 165.00 | 172.00 | 163.50 | 169.15 | 0.0M |
| 2025-07-02 | 160.30 | 163.00 | 160.00 | 160.00 | 0.0M |
| 2025-07-01 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2025-06-30 | 159.40 | 172.00 | 159.40 | 165.00 | 0.0M |
| 2025-06-27 | 158.25 | 160.50 | 157.50 | 159.50 | 0.0M |
| 2025-06-26 | 160.00 | 163.00 | 156.15 | 157.10 | 0.0M |
| 2025-06-25 | 160.00 | 161.25 | 155.60 | 158.95 | 0.0M |
| 2025-06-24 | 164.90 | 169.80 | 160.15 | 164.60 | 0.0M |
| 2025-06-23 | 159.50 | 161.60 | 154.00 | 160.65 | 0.0M |
| 2025-06-20 | 170.10 | 177.85 | 160.00 | 161.60 | 0.1M |
| 2025-06-19 | 150.00 | 178.80 | 150.00 | 169.15 | 0.1M |
| 2025-06-18 | 148.00 | 149.00 | 148.00 | 149.00 | 0.0M |
| 2025-06-17 | 149.25 | 149.25 | 149.25 | 149.25 | 0.0M |
| 2025-06-16 | 145.50 | 152.00 | 145.50 | 149.25 | 0.0M |
| 2025-06-13 | 147.50 | 149.95 | 147.50 | 149.95 | 0.0M |
| 2025-06-12 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0M |
| 2025-06-11 | 145.50 | 149.85 | 145.50 | 149.85 | 0.0M |
| 2025-06-10 | 146.00 | 150.00 | 140.00 | 143.00 | 0.0M |
| 2025-06-09 | 139.30 | 148.00 | 139.30 | 146.00 | 0.0M |
| 2025-06-06 | 136.10 | 143.00 | 136.10 | 139.30 | 0.0M |
| 2025-06-05 | 140.00 | 144.00 | 137.10 | 139.00 | 0.0M |
| 2025-06-04 | 137.05 | 137.05 | 136.20 | 136.60 | 0.0M |
| 2025-06-03 | 143.70 | 143.70 | 143.00 | 143.00 | 0.0M |
| 2025-06-02 | 136.30 | 143.00 | 136.00 | 143.00 | 0.0M |
| 2025-05-30 | 148.85 | 148.85 | 145.00 | 146.00 | 0.0M |
| 2025-05-29 | 143.55 | 148.85 | 143.55 | 148.85 | 0.0M |
| 2025-05-28 | 149.00 | 149.00 | 148.90 | 148.95 | 0.0M |
| 2025-05-27 | 149.50 | 149.80 | 144.10 | 149.75 | 0.0M |
| 2025-05-26 | 150.00 | 150.00 | 149.00 | 149.00 | 0.0M |
| 2025-05-23 | 147.00 | 147.00 | 140.50 | 147.00 | 0.0M |
| 2025-05-22 | 150.50 | 150.65 | 150.00 | 150.00 | 0.0M |
| 2025-05-21 | 155.20 | 155.20 | 155.20 | 155.20 | 0.0M |
| 2025-05-20 | 157.00 | 157.00 | 153.45 | 155.15 | 0.0M |
| 2025-05-19 | 161.00 | 161.00 | 156.50 | 157.00 | 0.0M |
| 2025-05-16 | 153.60 | 159.50 | 153.15 | 155.10 | 0.0M |
| 2025-05-15 | 159.35 | 161.50 | 156.00 | 157.00 | 0.0M |
| 2025-05-14 | 161.00 | 163.90 | 158.15 | 159.35 | 0.0M |
| 2025-05-13 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2025-05-12 | 164.00 | 164.00 | 158.00 | 163.35 | 0.0M |
| 2025-05-09 | 163.50 | 164.80 | 155.00 | 163.00 | 0.0M |
| 2025-05-08 | 164.00 | 174.50 | 161.25 | 164.15 | 0.0M |
| 2025-05-07 | 159.95 | 169.90 | 159.95 | 163.00 | 0.0M |
| 2025-05-06 | 157.15 | 157.15 | 156.00 | 157.00 | 0.0M |
| 2025-05-05 | 164.50 | 164.50 | 161.00 | 164.00 | 0.0M |
| 2025-05-02 | 162.00 | 168.50 | 162.00 | 166.00 | 0.0M |
| 2025-04-30 | 160.00 | 169.95 | 160.00 | 166.70 | 0.0M |
| 2025-04-29 | 162.00 | 171.00 | 162.00 | 165.50 | 0.0M |
| 2025-04-28 | 158.00 | 169.00 | 155.50 | 166.00 | 0.0M |
| 2025-04-25 | 164.95 | 164.95 | 155.00 | 155.50 | 0.0M |
| 2025-04-24 | 165.95 | 165.95 | 163.95 | 165.00 | 0.0M |
| 2025-04-23 | 169.70 | 169.70 | 166.00 | 166.00 | 0.0M |
| 2025-04-22 | 163.00 | 163.00 | 160.00 | 161.00 | 0.0M |
| 2025-04-21 | 164.50 | 164.95 | 163.00 | 163.00 | 0.0M |
| 2025-04-17 | 161.00 | 165.80 | 161.00 | 165.80 | 0.0M |
| 2025-04-16 | 156.00 | 160.00 | 156.00 | 160.00 | 0.0M |
| 2025-04-15 | 156.00 | 159.95 | 156.00 | 156.00 | 0.0M |
| 2025-04-11 | 155.00 | 156.00 | 155.00 | 156.00 | 0.0M |
| 2025-04-09 | 155.00 | 155.00 | 147.30 | 150.00 | 0.0M |
| 2025-04-08 | 153.00 | 154.75 | 153.00 | 154.75 | 0.0M |
| 2025-04-07 | 154.95 | 154.95 | 145.00 | 148.00 | 0.0M |
| 2025-04-04 | 167.90 | 167.90 | 160.00 | 160.00 | 0.0M |
| 2025-04-03 | 166.05 | 169.90 | 165.00 | 165.00 | 0.0M |
| 2025-04-02 | 160.00 | 169.80 | 160.00 | 164.85 | 0.0M |
| 2025-04-01 | 160.00 | 165.50 | 158.50 | 162.00 | 0.0M |
| 2025-03-28 | 173.95 | 173.95 | 157.95 | 159.75 | 0.0M |
| 2025-03-27 | 164.00 | 173.00 | 161.50 | 171.65 | 0.1M |
| 2025-03-26 | 149.00 | 163.90 | 149.00 | 163.15 | 0.1M |
| 2025-03-25 | 148.40 | 151.40 | 144.00 | 149.00 | 0.0M |
| 2025-03-24 | 142.90 | 146.95 | 140.00 | 146.00 | 0.0M |
| 2025-03-21 | 139.00 | 143.00 | 139.00 | 143.00 | 0.0M |
| 2025-03-20 | 135.00 | 142.00 | 135.00 | 138.15 | 0.0M |
| 2025-03-19 | 134.00 | 135.00 | 134.00 | 134.50 | 0.0M |
| 2025-03-18 | 124.00 | 130.50 | 124.00 | 130.50 | 0.0M |
| 2025-03-17 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2025-03-12 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0M |
| 2025-03-11 | 129.15 | 129.15 | 129.00 | 129.00 | 0.0M |
| 2025-03-10 | 135.10 | 135.10 | 126.00 | 129.15 | 0.0M |
| 2025-03-07 | 139.40 | 142.50 | 139.40 | 139.55 | 0.0M |
| 2025-03-06 | 127.00 | 139.70 | 127.00 | 139.55 | 0.1M |
| 2025-03-05 | 129.00 | 129.00 | 127.00 | 127.00 | 0.0M |
| 2025-03-04 | 125.00 | 129.95 | 121.00 | 125.00 | 0.0M |
| 2025-03-03 | 125.00 | 125.00 | 123.00 | 125.00 | 0.0M |
| 2025-02-28 | 121.40 | 125.00 | 120.00 | 125.00 | 0.0M |
| 2025-02-27 | 126.15 | 129.00 | 125.05 | 128.00 | 0.0M |
| 2025-02-24 | 128.00 | 134.00 | 125.00 | 132.00 | 0.0M |
| 2025-02-21 | 131.00 | 135.00 | 129.95 | 130.00 | 0.0M |
| 2025-02-19 | 134.40 | 134.40 | 132.00 | 134.40 | 0.0M |
| 2025-02-18 | 131.00 | 135.95 | 126.00 | 134.75 | 0.0M |
| 2025-02-17 | 134.00 | 135.50 | 130.00 | 130.00 | 0.0M |
| 2025-02-14 | 130.00 | 136.00 | 125.65 | 135.45 | 0.0M |
| 2025-02-13 | 134.00 | 136.00 | 129.55 | 136.00 | 0.0M |
| 2025-02-12 | 125.00 | 134.00 | 114.75 | 134.00 | 0.0M |
| 2025-02-11 | 130.00 | 131.50 | 125.00 | 126.30 | 0.0M |
| 2025-02-10 | 138.00 | 138.00 | 126.75 | 126.75 | 0.0M |
| 2025-02-07 | 143.00 | 143.50 | 135.05 | 139.00 | 0.0M |
| 2025-02-06 | 131.50 | 143.00 | 131.50 | 143.00 | 0.0M |
| 2025-02-05 | 121.35 | 130.00 | 121.35 | 130.00 | 0.0M |
| 2025-02-04 | 126.00 | 126.50 | 126.00 | 126.50 | 0.0M |
| 2025-02-03 | 124.45 | 124.45 | 124.45 | 124.45 | 0.0M |
| 2025-01-31 | 124.00 | 124.00 | 123.95 | 123.95 | 0.0M |
| 2025-01-30 | 123.90 | 123.95 | 123.90 | 123.95 | 0.0M |
| 2025-01-28 | 122.70 | 122.70 | 118.05 | 118.05 | 0.0M |
| 2025-01-24 | 124.35 | 124.35 | 124.25 | 124.25 | 0.0M |
| 2025-01-22 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2025-01-21 | 141.85 | 141.85 | 134.75 | 134.85 | 0.0M |
| 2025-01-20 | 142.00 | 142.00 | 140.00 | 141.85 | 0.0M |
| 2025-01-17 | 137.05 | 137.05 | 137.05 | 137.05 | 0.0M |
| 2025-01-16 | 134.40 | 134.40 | 134.40 | 134.40 | 0.0M |
| 2025-01-15 | 132.00 | 132.00 | 131.80 | 131.80 | 0.0M |
| 2025-01-14 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2025-01-13 | 134.95 | 134.95 | 132.25 | 132.25 | 0.0M |
| 2025-01-10 | 135.00 | 135.00 | 134.95 | 134.95 | 0.0M |
| 2025-01-09 | 139.85 | 139.85 | 137.70 | 137.70 | 0.0M |
| 2025-01-08 | 140.50 | 140.50 | 140.50 | 140.50 | 0.0M |
| 2025-01-07 | 143.50 | 143.50 | 143.35 | 143.35 | 0.0M |
| 2025-01-06 | 146.00 | 146.00 | 141.00 | 141.00 | 0.0M |
| 2025-01-03 | 143.60 | 143.60 | 143.60 | 143.60 | 0.0M |
| 2025-01-02 | 140.75 | 140.80 | 140.75 | 140.80 | 0.0M |
| 2025-01-01 | 137.95 | 138.05 | 137.90 | 138.05 | 0.0M |