113.00
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 | 116.50 | 116.50 | 110.50 | 113.00 | 3.5M |
| 2025-09-25 | 118.00 | 120.00 | 116.00 | 117.00 | 3.0M |
| 2025-09-24 | 121.00 | 121.50 | 118.00 | 119.00 | 3.1M |
| 2025-09-23 | 124.00 | 125.00 | 121.00 | 121.00 | 2.2M |
| 2025-09-22 | 125.00 | 125.00 | 123.50 | 123.50 | 1.4M |
| 2025-09-19 | 124.50 | 125.50 | 123.50 | 124.00 | 2.0M |
| 2025-09-18 | 123.00 | 125.50 | 123.00 | 125.50 | 2.2M |
| 2025-09-17 | 122.50 | 124.00 | 122.50 | 122.50 | 1.3M |
| 2025-09-16 | 121.50 | 123.50 | 121.50 | 123.00 | 1.5M |
| 2025-09-15 | 124.00 | 124.00 | 121.50 | 121.50 | 2.8M |
| 2025-09-12 | 125.00 | 127.00 | 124.00 | 124.00 | 3.7M |
| 2025-09-11 | 132.00 | 132.00 | 124.00 | 124.00 | 8.2M |
| 2025-09-10 | 133.50 | 134.50 | 131.50 | 131.50 | 6.5M |
| 2025-09-09 | 132.50 | 133.50 | 130.50 | 132.00 | 8.9M |
| 2025-09-08 | 130.00 | 131.00 | 128.50 | 130.50 | 3.1M |
| 2025-09-05 | 127.00 | 129.50 | 127.00 | 129.00 | 3.4M |
| 2025-09-04 | 131.00 | 131.50 | 127.00 | 127.00 | 4.0M |
| 2025-09-03 | 129.00 | 131.00 | 128.00 | 128.50 | 3.8M |
| 2025-09-02 | 132.00 | 133.00 | 126.00 | 129.00 | 7.5M |
| 2025-09-01 | 132.00 | 138.00 | 131.00 | 131.50 | 19.3M |
| 2025-08-29 | 134.00 | 135.00 | 130.00 | 130.50 | 7.2M |
| 2025-08-28 | 137.00 | 142.00 | 132.00 | 133.00 | 26.3M |
| 2025-08-27 | 134.00 | 135.50 | 132.00 | 134.50 | 13.5M |
| 2025-08-26 | 130.00 | 135.00 | 128.00 | 131.50 | 13.6M |
| 2025-08-25 | 130.50 | 131.50 | 127.00 | 129.50 | 13.3M |
| 2025-08-22 | 123.00 | 125.00 | 119.00 | 125.00 | 7.4M |
| 2025-08-21 | 126.00 | 127.50 | 122.50 | 122.50 | 8.4M |
| 2025-08-20 | 131.00 | 132.00 | 124.50 | 125.00 | 11.0M |
| 2025-08-19 | 130.50 | 135.00 | 127.00 | 133.00 | 16.4M |
| 2025-08-18 | 127.00 | 131.00 | 125.00 | 129.50 | 6.8M |
| 2025-08-15 | 128.50 | 131.00 | 127.00 | 127.00 | 6.7M |
| 2025-08-14 | 130.50 | 131.50 | 127.50 | 127.50 | 6.5M |
| 2025-08-13 | 130.50 | 134.50 | 128.00 | 129.50 | 13.6M |
| 2025-08-12 | 131.50 | 133.50 | 126.00 | 128.00 | 11.6M |
| 2025-08-11 | 130.50 | 133.50 | 129.00 | 130.50 | 12.1M |
| 2025-08-08 | 129.00 | 137.50 | 129.00 | 134.00 | 26.5M |
| 2025-08-07 | 124.00 | 133.00 | 124.00 | 128.00 | 16.4M |
| 2025-08-06 | 126.00 | 128.00 | 123.50 | 123.50 | 5.6M |
| 2025-08-05 | 129.50 | 130.50 | 126.00 | 127.00 | 11.5M |
| 2025-08-04 | 122.50 | 132.50 | 122.50 | 127.50 | 28.5M |
| 2025-08-01 | 115.50 | 125.50 | 114.50 | 125.00 | 7.5M |
| 2025-07-31 | 120.50 | 122.00 | 119.00 | 119.00 | 3.3M |
| 2025-07-30 | 121.00 | 121.50 | 118.50 | 119.50 | 2.0M |
| 2025-07-29 | 122.50 | 123.50 | 119.00 | 119.50 | 3.1M |
| 2025-07-28 | 122.50 | 123.50 | 120.50 | 123.00 | 2.7M |
| 2025-07-25 | 123.50 | 124.00 | 120.50 | 121.00 | 4.6M |
| 2025-07-24 | 120.00 | 125.50 | 119.00 | 124.00 | 9.2M |
| 2025-07-23 | 117.50 | 120.00 | 117.50 | 118.50 | 2.5M |
| 2025-07-22 | 120.50 | 122.50 | 115.50 | 116.50 | 4.8M |
| 2025-07-21 | 122.50 | 123.50 | 120.00 | 120.50 | 3.0M |
| 2025-07-18 | 123.50 | 124.00 | 121.50 | 122.00 | 3.2M |
| 2025-07-17 | 123.50 | 125.50 | 121.50 | 122.00 | 4.8M |
| 2025-07-16 | 127.00 | 127.00 | 122.50 | 125.00 | 7.0M |
| 2025-07-15 | 120.00 | 127.00 | 119.50 | 126.00 | 4.7M |
| 2025-07-14 | 123.50 | 124.00 | 118.50 | 118.50 | 3.6M |
| 2025-07-11 | 125.50 | 126.50 | 123.50 | 123.50 | 3.1M |
| 2025-07-10 | 126.00 | 130.50 | 124.00 | 124.00 | 6.6M |
| 2025-07-09 | 125.00 | 128.00 | 124.00 | 125.00 | 6.8M |
| 2025-07-08 | 123.00 | 130.00 | 122.00 | 130.00 | 13.7M |
| 2025-07-07 | 128.00 | 129.00 | 123.00 | 123.50 | 7.4M |
| 2025-07-04 | 132.50 | 133.00 | 127.00 | 128.00 | 8.0M |
| 2025-07-03 | 134.00 | 135.50 | 132.00 | 132.00 | 13.1M |
| 2025-07-02 | 130.00 | 137.50 | 129.50 | 132.50 | 31.3M |
| 2025-07-01 | 131.50 | 134.00 | 129.50 | 129.50 | 10.0M |
| 2025-06-30 | 133.00 | 133.00 | 128.50 | 132.00 | 8.4M |
| 2025-06-27 | 132.00 | 133.00 | 129.00 | 132.50 | 10.5M |
| 2025-06-26 | 134.00 | 135.00 | 130.50 | 131.00 | 15.3M |
| 2025-06-25 | 139.00 | 141.00 | 133.50 | 134.00 | 38.0M |
| 2025-06-24 | 130.00 | 139.50 | 128.00 | 136.50 | 52.9M |
| 2025-06-23 | 124.00 | 130.50 | 122.50 | 127.00 | 27.6M |
| 2025-06-20 | 135.50 | 140.00 | 128.50 | 128.50 | 41.2M |
| 2025-06-19 | 136.50 | 142.00 | 133.50 | 136.00 | 59.4M |
| 2025-06-18 | 124.00 | 135.00 | 123.50 | 135.00 | 44.7M |
| 2025-06-17 | 126.50 | 128.50 | 122.00 | 123.00 | 33.6M |
| 2025-06-16 | 115.00 | 127.00 | 113.50 | 126.00 | 43.1M |
| 2025-06-13 | 117.50 | 117.50 | 114.00 | 115.50 | 8.4M |
| 2025-06-12 | 117.00 | 120.00 | 116.50 | 118.50 | 17.5M |
| 2025-06-11 | 114.50 | 122.00 | 114.00 | 117.00 | 57.9M |
| 2025-06-10 | 102.50 | 111.50 | 102.00 | 111.50 | 19.5M |
| 2025-06-09 | 104.00 | 104.00 | 100.50 | 101.50 | 5.8M |
| 2025-06-06 | 101.00 | 102.50 | 100.00 | 101.00 | 3.1M |
| 2025-06-05 | 101.50 | 104.50 | 101.00 | 102.50 | 9.1M |
| 2025-06-04 | 96.60 | 101.00 | 96.60 | 100.50 | 9.7M |
| 2025-06-03 | 95.50 | 97.00 | 95.00 | 95.30 | 3.4M |
| 2025-06-02 | 97.30 | 97.60 | 93.50 | 95.50 | 5.0M |
| 2025-05-29 | 100.00 | 100.50 | 96.80 | 98.20 | 7.5M |
| 2025-05-28 | 103.50 | 103.50 | 97.70 | 98.30 | 7.5M |
| 2025-05-27 | 101.00 | 106.50 | 100.50 | 101.00 | 10.6M |
| 2025-05-26 | 104.50 | 105.00 | 102.00 | 103.00 | 4.3M |
| 2025-05-23 | 107.50 | 107.50 | 103.50 | 104.50 | 4.6M |
| 2025-05-22 | 107.50 | 107.50 | 105.00 | 106.00 | 6.5M |
| 2025-05-21 | 109.00 | 110.50 | 107.50 | 109.00 | 14.3M |
| 2025-05-20 | 106.50 | 111.00 | 105.00 | 109.50 | 11.5M |
| 2025-05-19 | 106.00 | 109.00 | 104.50 | 105.00 | 8.0M |
| 2025-05-16 | 107.50 | 108.50 | 104.50 | 107.00 | 12.7M |
| 2025-05-15 | 107.50 | 111.00 | 106.00 | 108.00 | 40.5M |
| 2025-05-14 | 99.70 | 105.50 | 97.70 | 105.50 | 18.2M |
| 2025-05-13 | 97.00 | 100.50 | 96.10 | 96.30 | 13.8M |
| 2025-05-12 | 93.50 | 94.40 | 92.90 | 93.60 | 6.3M |
| 2025-05-09 | 93.80 | 94.50 | 91.30 | 93.10 | 13.2M |
| 2025-05-08 | 88.20 | 95.40 | 88.20 | 92.40 | 18.6M |
| 2025-05-07 | 88.30 | 88.80 | 86.80 | 86.80 | 2.7M |
| 2025-05-06 | 87.40 | 88.50 | 86.60 | 87.90 | 2.7M |
| 2025-05-05 | 93.20 | 93.20 | 84.50 | 87.80 | 8.5M |
| 2025-05-02 | 90.90 | 94.50 | 90.50 | 90.80 | 8.6M |
| 2025-04-30 | 90.70 | 91.40 | 88.00 | 88.20 | 6.0M |
| 2025-04-29 | 88.80 | 90.90 | 87.00 | 90.50 | 6.9M |
| 2025-04-28 | 85.60 | 90.70 | 85.30 | 88.30 | 10.2M |
| 2025-04-25 | 84.80 | 85.60 | 83.50 | 84.10 | 4.1M |
| 2025-04-24 | 83.50 | 84.10 | 81.60 | 82.70 | 3.3M |
| 2025-04-23 | 80.50 | 82.80 | 79.80 | 82.10 | 4.5M |
| 2025-04-22 | 76.90 | 80.70 | 76.10 | 76.50 | 5.6M |
| 2025-04-21 | 83.50 | 84.40 | 78.50 | 78.90 | 4.1M |
| 2025-04-18 | 85.50 | 85.80 | 82.80 | 83.60 | 4.8M |
| 2025-04-17 | 84.20 | 85.00 | 81.30 | 84.90 | 7.2M |
| 2025-04-16 | 91.60 | 91.60 | 84.50 | 84.50 | 9.0M |
| 2025-04-15 | 89.30 | 94.00 | 88.10 | 92.30 | 8.1M |
| 2025-04-14 | 89.10 | 90.90 | 85.50 | 87.00 | 6.1M |
| 2025-04-11 | 80.20 | 83.40 | 80.20 | 83.00 | 7.9M |
| 2025-04-10 | 88.00 | 89.10 | 87.80 | 89.10 | 5.1M |
| 2025-04-09 | 81.00 | 81.00 | 81.00 | 81.00 | 0.6M |
| 2025-04-08 | 90.00 | 90.00 | 90.00 | 90.00 | 0.4M |
| 2025-04-07 | 99.90 | 99.90 | 99.90 | 99.90 | 0.3M |
| 2025-04-02 | 109.50 | 112.50 | 108.00 | 111.00 | 3.0M |
| 2025-04-01 | 111.00 | 111.50 | 107.50 | 110.50 | 4.5M |
| 2025-03-31 | 111.00 | 116.00 | 108.00 | 108.00 | 8.2M |
| 2025-03-28 | 127.50 | 127.50 | 116.50 | 118.50 | 8.1M |
| 2025-03-27 | 129.50 | 130.00 | 126.50 | 128.50 | 3.8M |
| 2025-03-26 | 133.00 | 134.00 | 130.50 | 131.00 | 3.5M |
| 2025-03-25 | 135.50 | 136.50 | 132.00 | 133.00 | 2.8M |
| 2025-03-24 | 141.00 | 142.00 | 133.50 | 133.50 | 4.3M |
| 2025-03-21 | 142.50 | 143.50 | 139.50 | 140.00 | 7.8M |
| 2025-03-20 | 143.00 | 143.50 | 140.00 | 141.50 | 5.3M |
| 2025-03-19 | 142.50 | 143.00 | 138.00 | 141.00 | 9.7M |
| 2025-03-18 | 135.50 | 142.50 | 135.50 | 140.50 | 10.4M |
| 2025-03-17 | 138.00 | 138.50 | 134.50 | 134.50 | 4.1M |
| 2025-03-14 | 134.00 | 137.00 | 131.00 | 137.00 | 4.8M |
| 2025-03-13 | 135.00 | 138.50 | 132.50 | 132.50 | 3.7M |
| 2025-03-12 | 135.00 | 136.50 | 133.00 | 133.50 | 3.3M |
| 2025-03-11 | 131.50 | 134.50 | 130.00 | 134.00 | 4.6M |
| 2025-03-10 | 138.00 | 139.00 | 134.50 | 136.00 | 5.2M |
| 2025-03-07 | 137.00 | 144.00 | 136.00 | 136.00 | 9.5M |
| 2025-03-06 | 138.00 | 140.00 | 137.00 | 139.00 | 4.1M |
| 2025-03-05 | 139.00 | 139.50 | 136.00 | 138.00 | 4.9M |
| 2025-03-04 | 130.50 | 139.00 | 129.00 | 137.00 | 6.4M |
| 2025-03-03 | 137.50 | 137.50 | 133.00 | 133.50 | 6.9M |
| 2025-02-27 | 149.50 | 151.00 | 135.00 | 136.00 | 20.9M |
| 2025-02-26 | 152.00 | 156.00 | 148.50 | 148.50 | 17.4M |
| 2025-02-25 | 150.50 | 151.50 | 148.00 | 149.50 | 8.9M |
| 2025-02-24 | 146.50 | 153.00 | 146.00 | 152.00 | 16.9M |
| 2025-02-21 | 146.50 | 155.00 | 146.00 | 148.00 | 36.0M |
| 2025-02-20 | 144.50 | 149.00 | 144.00 | 144.00 | 27.6M |
| 2025-02-19 | 132.50 | 143.00 | 132.50 | 141.50 | 18.4M |
| 2025-02-18 | 131.00 | 132.50 | 129.50 | 130.00 | 2.9M |
| 2025-02-17 | 130.50 | 131.00 | 129.00 | 129.50 | 2.9M |
| 2025-02-14 | 134.00 | 134.00 | 129.50 | 129.50 | 3.9M |
| 2025-02-13 | 132.00 | 134.00 | 131.50 | 133.00 | 5.2M |
| 2025-02-12 | 131.00 | 133.50 | 130.00 | 130.50 | 3.6M |
| 2025-02-11 | 131.50 | 132.50 | 130.00 | 131.00 | 4.2M |
| 2025-02-10 | 130.00 | 131.50 | 126.00 | 128.50 | 5.1M |
| 2025-02-07 | 128.00 | 133.00 | 127.50 | 130.50 | 6.5M |
| 2025-02-06 | 131.00 | 132.00 | 127.50 | 128.00 | 5.0M |
| 2025-02-05 | 127.50 | 131.00 | 127.00 | 129.00 | 4.3M |
| 2025-02-04 | 128.50 | 129.50 | 125.00 | 126.00 | 5.0M |
| 2025-02-03 | 130.00 | 131.50 | 128.50 | 128.50 | 9.3M |
| 2025-01-22 | 143.50 | 145.50 | 141.50 | 142.50 | 5.4M |
| 2025-01-21 | 142.50 | 143.00 | 138.50 | 142.00 | 5.3M |
| 2025-01-20 | 141.00 | 144.50 | 141.00 | 142.50 | 4.5M |
| 2025-01-17 | 143.50 | 144.00 | 140.00 | 141.00 | 5.6M |
| 2025-01-16 | 145.00 | 146.00 | 142.50 | 143.00 | 7.5M |
| 2025-01-15 | 142.50 | 143.50 | 140.50 | 140.50 | 7.5M |
| 2025-01-14 | 144.00 | 148.50 | 141.00 | 142.50 | 17.8M |
| 2025-01-13 | 149.50 | 150.00 | 141.00 | 143.50 | 14.6M |
| 2025-01-10 | 157.50 | 158.50 | 147.50 | 149.50 | 21.5M |
| 2025-01-09 | 160.00 | 166.50 | 156.00 | 157.00 | 47.8M |
| 2025-01-08 | 157.00 | 161.50 | 155.00 | 158.00 | 38.5M |
| 2025-01-07 | 150.00 | 160.50 | 148.50 | 156.50 | 38.8M |
| 2025-01-06 | 148.00 | 149.50 | 144.50 | 147.00 | 16.1M |
| 2025-01-03 | 139.00 | 147.00 | 136.00 | 145.00 | 15.8M |
| 2025-01-02 | 141.50 | 144.00 | 136.50 | 136.50 | 5.8M |