153.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 154.80 | 155.02 | 152.67 | 153.00 | 0.8M |
| 2025-09-26 | 154.97 | 156.36 | 154.01 | 154.94 | 0.6M |
| 2025-09-25 | 152.90 | 156.39 | 152.90 | 154.68 | 1.3M |
| 2025-09-24 | 157.37 | 157.37 | 154.37 | 154.62 | 1.7M |
| 2025-09-23 | 156.21 | 158.37 | 155.16 | 157.06 | 1.7M |
| 2025-09-22 | 156.51 | 156.87 | 154.16 | 156.24 | 0.4M |
| 2025-09-19 | 153.41 | 156.03 | 152.25 | 155.61 | 9.2M |
| 2025-09-18 | 155.01 | 155.06 | 152.26 | 152.64 | 1.0M |
| 2025-09-17 | 160.44 | 160.44 | 153.67 | 154.23 | 1.3M |
| 2025-09-15 | 158.96 | 161.78 | 158.88 | 160.44 | 0.6M |
| 2025-09-12 | 160.29 | 161.07 | 157.11 | 158.16 | 0.7M |
| 2025-09-11 | 156.49 | 161.85 | 156.49 | 160.73 | 0.9M |
| 2025-09-10 | 157.16 | 157.64 | 150.64 | 157.16 | 0.9M |
| 2025-09-09 | 158.15 | 158.15 | 154.55 | 156.46 | 0.9M |
| 2025-09-08 | 155.54 | 158.53 | 154.54 | 158.09 | 1.1M |
| 2025-09-05 | 155.86 | 156.83 | 154.54 | 155.99 | 1.1M |
| 2025-09-04 | 152.11 | 156.94 | 152.11 | 156.09 | 0.7M |
| 2025-09-03 | 157.56 | 157.87 | 151.52 | 152.24 | 0.9M |
| 2025-09-02 | 159.00 | 160.13 | 157.00 | 157.32 | 0.3M |
| 2025-09-01 | 158.23 | 160.18 | 156.53 | 158.84 | 0.1M |
| 2025-08-29 | 160.80 | 161.44 | 157.39 | 158.46 | 0.6M |
| 2025-08-28 | 161.58 | 162.50 | 160.51 | 160.80 | 0.5M |
| 2025-08-27 | 164.00 | 164.00 | 159.80 | 161.56 | 0.5M |
| 2025-08-26 | 160.95 | 162.44 | 160.02 | 161.05 | 2.9M |
| 2025-08-25 | 162.50 | 163.48 | 161.11 | 161.54 | 0.5M |
| 2025-08-22 | 160.73 | 162.94 | 159.08 | 162.54 | 0.6M |
| 2025-08-21 | 157.69 | 160.46 | 156.23 | 160.00 | 0.3M |
| 2025-08-20 | 155.50 | 157.94 | 155.50 | 156.91 | 0.5M |
| 2025-08-19 | 157.73 | 157.94 | 155.51 | 155.79 | 0.4M |
| 2025-08-18 | 158.68 | 159.19 | 157.03 | 157.60 | 0.7M |
| 2025-08-15 | 158.29 | 159.48 | 156.50 | 157.95 | 0.3M |
| 2025-08-14 | 157.00 | 158.99 | 155.90 | 157.28 | 0.5M |
| 2025-08-13 | 158.23 | 159.39 | 156.01 | 159.01 | 0.5M |
| 2025-08-12 | 159.77 | 159.77 | 156.49 | 158.26 | 0.5M |
| 2025-08-11 | 158.21 | 159.47 | 157.74 | 159.03 | 0.2M |
| 2025-08-08 | 159.95 | 160.24 | 157.29 | 157.73 | 0.3M |
| 2025-08-07 | 156.95 | 160.29 | 156.22 | 159.45 | 0.5M |
| 2025-08-06 | 155.67 | 157.40 | 154.22 | 156.19 | 0.6M |
| 2025-08-05 | 157.90 | 157.99 | 154.66 | 155.68 | 0.5M |
| 2025-08-04 | 158.45 | 158.54 | 156.12 | 157.05 | 0.4M |
| 2025-08-01 | 156.80 | 159.46 | 156.80 | 157.77 | 0.7M |
| 2025-07-31 | 157.30 | 158.05 | 154.06 | 156.42 | 0.5M |
| 2025-07-30 | 156.90 | 158.80 | 156.38 | 157.65 | 0.6M |
| 2025-07-29 | 156.55 | 156.88 | 154.31 | 155.94 | 0.6M |
| 2025-07-28 | 159.27 | 159.27 | 155.10 | 156.03 | 0.5M |
| 2025-07-25 | 160.68 | 161.50 | 157.36 | 158.51 | 0.9M |
| 2025-07-24 | 163.09 | 163.09 | 158.40 | 161.49 | 0.6M |
| 2025-07-23 | 166.41 | 166.50 | 158.06 | 158.70 | 0.9M |
| 2025-07-22 | 168.36 | 168.45 | 165.31 | 165.54 | 0.8M |
| 2025-07-21 | 170.54 | 170.54 | 167.91 | 168.28 | 0.3M |
| 2025-07-18 | 170.80 | 171.81 | 169.54 | 170.09 | 0.4M |
| 2025-07-17 | 167.08 | 171.96 | 167.08 | 171.08 | 1.0M |
| 2025-07-16 | 168.20 | 168.36 | 165.60 | 167.08 | 0.8M |
| 2025-07-15 | 166.42 | 168.80 | 164.70 | 167.66 | 1.1M |
| 2025-07-14 | 168.27 | 168.27 | 165.30 | 166.94 | 0.6M |
| 2025-07-11 | 168.98 | 168.99 | 166.85 | 167.44 | 0.4M |
| 2025-07-10 | 170.54 | 170.59 | 163.00 | 168.13 | 1.5M |
| 2025-07-09 | 175.90 | 175.90 | 167.01 | 167.54 | 1.0M |
| 2025-07-08 | 184.11 | 184.11 | 174.22 | 175.81 | 1.2M |
| 2025-07-07 | 183.77 | 185.04 | 180.63 | 183.20 | 0.7M |
| 2025-07-04 | 182.02 | 184.10 | 180.60 | 182.86 | 0.1M |
| 2025-07-03 | 182.88 | 182.88 | 180.02 | 181.20 | 0.2M |
| 2025-07-02 | 180.09 | 182.79 | 178.17 | 182.49 | 1.1M |
| 2025-07-01 | 182.01 | 182.42 | 178.32 | 179.54 | 0.7M |
| 2025-06-30 | 179.81 | 182.25 | 177.93 | 181.82 | 0.6M |
| 2025-06-27 | 176.01 | 179.36 | 176.01 | 178.84 | 0.8M |
| 2025-06-26 | 174.02 | 177.13 | 173.27 | 176.51 | 0.6M |
| 2025-06-25 | 177.50 | 178.70 | 173.23 | 174.00 | 0.6M |
| 2025-06-24 | 183.32 | 183.32 | 178.66 | 178.95 | 0.6M |
| 2025-06-23 | 181.18 | 185.50 | 179.00 | 182.96 | 1.5M |
| 2025-06-20 | 182.37 | 182.90 | 179.10 | 182.06 | 8.4M |
| 2025-06-19 | 183.98 | 184.90 | 181.51 | 183.29 | 0.2M |
| 2025-06-18 | 180.92 | 181.52 | 178.72 | 179.50 | 0.7M |
| 2025-06-17 | 184.45 | 185.52 | 180.00 | 180.69 | 0.8M |
| 2025-06-16 | 183.95 | 186.56 | 182.82 | 183.92 | 1.0M |
| 2025-06-13 | 187.00 | 187.98 | 181.42 | 183.16 | 0.5M |
| 2025-06-12 | 184.37 | 188.01 | 183.27 | 187.39 | 0.8M |
| 2025-06-11 | 184.15 | 185.69 | 182.32 | 185.28 | 0.9M |
| 2025-06-10 | 186.52 | 187.20 | 182.32 | 183.93 | 0.6M |
| 2025-06-09 | 185.01 | 186.77 | 184.17 | 186.12 | 0.3M |
| 2025-06-06 | 184.53 | 187.00 | 182.20 | 185.23 | 0.4M |
| 2025-06-05 | 185.10 | 185.89 | 183.83 | 185.46 | 0.2M |
| 2025-06-04 | 186.00 | 186.37 | 181.26 | 184.79 | 0.7M |
| 2025-06-03 | 187.00 | 188.48 | 185.93 | 187.26 | 0.5M |
| 2025-06-02 | 184.23 | 187.99 | 184.23 | 187.35 | 0.4M |
| 2025-05-30 | 186.50 | 186.98 | 183.38 | 184.22 | 2.3M |
| 2025-05-29 | 187.00 | 187.51 | 184.61 | 186.49 | 0.6M |
| 2025-05-28 | 185.50 | 187.46 | 184.50 | 186.94 | 0.7M |
| 2025-05-27 | 183.91 | 187.38 | 183.39 | 184.57 | 0.9M |
| 2025-05-26 | 184.21 | 184.49 | 181.10 | 183.91 | 0.1M |
| 2025-05-23 | 180.15 | 183.67 | 178.02 | 182.91 | 0.3M |
| 2025-05-22 | 184.99 | 184.99 | 179.05 | 180.20 | 0.4M |
| 2025-05-21 | 180.47 | 185.00 | 179.65 | 184.59 | 0.6M |
| 2025-05-20 | 180.97 | 181.62 | 176.96 | 179.76 | 1.2M |
| 2025-05-19 | 181.62 | 181.62 | 179.56 | 180.12 | 0.5M |
| 2025-05-16 | 178.94 | 181.08 | 177.96 | 180.60 | 0.6M |
| 2025-05-15 | 175.42 | 179.20 | 175.42 | 178.61 | 2.0M |
| 2025-05-14 | 179.53 | 179.53 | 175.11 | 175.93 | 2.0M |
| 2025-05-13 | 178.82 | 180.02 | 176.81 | 178.64 | 0.7M |
| 2025-05-12 | 181.00 | 181.00 | 176.21 | 178.93 | 0.4M |
| 2025-05-09 | 183.00 | 183.69 | 181.00 | 181.60 | 0.3M |
| 2025-05-08 | 185.00 | 185.79 | 181.00 | 181.92 | 0.5M |
| 2025-05-07 | 185.51 | 186.77 | 183.04 | 185.34 | 0.7M |
| 2025-05-06 | 183.36 | 186.24 | 182.27 | 185.49 | 0.7M |
| 2025-05-05 | 183.02 | 183.86 | 181.57 | 183.18 | 0.4M |
| 2025-05-02 | 184.89 | 185.69 | 182.90 | 183.70 | 0.6M |
| 2025-04-30 | 182.98 | 185.20 | 181.43 | 184.71 | 1.0M |
| 2025-04-29 | 188.25 | 188.93 | 180.57 | 181.48 | 1.0M |
| 2025-04-28 | 186.90 | 191.74 | 186.90 | 188.23 | 0.4M |
| 2025-04-25 | 192.97 | 194.49 | 190.98 | 191.69 | 0.4M |
| 2025-04-24 | 191.68 | 195.89 | 191.68 | 193.22 | 0.8M |
| 2025-04-23 | 190.82 | 197.04 | 190.16 | 192.46 | 0.6M |
| 2025-04-22 | 189.33 | 190.86 | 187.57 | 189.94 | 0.8M |
| 2025-04-21 | 191.07 | 191.26 | 187.07 | 190.62 | 0.3M |
| 2025-04-16 | 190.89 | 191.76 | 188.25 | 189.11 | 0.6M |
| 2025-04-15 | 189.31 | 192.63 | 187.08 | 190.92 | 0.7M |
| 2025-04-14 | 190.12 | 192.72 | 188.70 | 189.43 | 0.6M |
| 2025-04-11 | 194.02 | 194.54 | 187.06 | 189.44 | 0.6M |
| 2025-04-10 | 188.19 | 194.98 | 186.01 | 193.06 | 1.0M |
| 2025-04-09 | 185.15 | 194.49 | 185.15 | 193.01 | 2.3M |
| 2025-04-08 | 188.69 | 190.69 | 183.48 | 185.96 | 1.3M |
| 2025-04-07 | 187.67 | 190.50 | 184.04 | 186.26 | 0.7M |
| 2025-04-04 | 196.31 | 197.56 | 190.22 | 190.89 | 0.6M |
| 2025-04-03 | 193.05 | 198.06 | 191.92 | 193.21 | 0.7M |
| 2025-04-02 | 190.98 | 195.34 | 190.98 | 194.88 | 0.8M |
| 2025-04-01 | 188.00 | 191.49 | 187.57 | 190.97 | 0.6M |
| 2025-03-31 | 188.27 | 189.93 | 186.67 | 187.06 | 1.4M |
| 2025-03-28 | 185.98 | 189.02 | 184.97 | 188.71 | 0.6M |
| 2025-03-27 | 182.32 | 186.28 | 181.17 | 185.85 | 0.5M |
| 2025-03-26 | 180.25 | 183.65 | 179.69 | 183.15 | 0.5M |
| 2025-03-25 | 177.34 | 180.83 | 176.39 | 180.14 | 0.9M |
| 2025-03-24 | 179.51 | 181.32 | 175.83 | 176.60 | 0.4M |
| 2025-03-21 | 183.70 | 184.39 | 177.29 | 178.74 | 4.1M |
| 2025-03-20 | 179.08 | 183.50 | 178.23 | 183.11 | 0.7M |
| 2025-03-19 | 178.40 | 180.00 | 177.06 | 178.93 | 0.4M |
| 2025-03-18 | 179.48 | 180.00 | 177.15 | 178.37 | 0.5M |
| 2025-03-14 | 176.27 | 178.40 | 176.25 | 177.78 | 0.5M |
| 2025-03-13 | 178.45 | 179.48 | 175.63 | 176.49 | 0.4M |
| 2025-03-12 | 175.28 | 178.90 | 173.42 | 178.26 | 0.9M |
| 2025-03-11 | 171.98 | 175.25 | 171.47 | 174.42 | 0.7M |
| 2025-03-10 | 174.45 | 176.99 | 171.19 | 173.03 | 0.7M |
| 2025-03-07 | 176.12 | 177.63 | 174.15 | 174.94 | 0.7M |
| 2025-03-06 | 177.38 | 179.35 | 175.80 | 177.01 | 0.5M |
| 2025-03-05 | 181.96 | 182.49 | 177.84 | 178.40 | 0.5M |
| 2025-03-04 | 178.56 | 183.36 | 178.13 | 182.11 | 1.2M |
| 2025-03-03 | 182.49 | 185.83 | 179.04 | 179.46 | 0.4M |
| 2025-02-28 | 182.00 | 183.79 | 179.75 | 183.01 | 3.6M |
| 2025-02-27 | 176.03 | 183.04 | 176.03 | 182.13 | 1.0M |
| 2025-02-26 | 179.58 | 180.99 | 176.41 | 177.14 | 1.0M |
| 2025-02-25 | 180.64 | 182.80 | 178.13 | 179.29 | 0.7M |
| 2025-02-24 | 179.84 | 181.91 | 177.52 | 181.50 | 0.4M |
| 2025-02-21 | 171.92 | 181.81 | 171.32 | 180.78 | 0.7M |
| 2025-02-20 | 171.55 | 172.69 | 169.56 | 172.10 | 0.9M |
| 2025-02-19 | 172.69 | 173.50 | 171.25 | 172.75 | 0.4M |
| 2025-02-18 | 170.65 | 172.94 | 169.45 | 172.33 | 0.6M |
| 2025-02-17 | 171.48 | 173.49 | 170.64 | 173.33 | 0.0M |
| 2025-02-14 | 172.17 | 173.60 | 170.12 | 170.68 | 0.6M |
| 2025-02-13 | 171.29 | 173.61 | 169.00 | 173.02 | 1.2M |
| 2025-02-12 | 160.87 | 171.29 | 160.87 | 170.71 | 1.0M |
| 2025-02-11 | 162.54 | 162.98 | 159.61 | 162.48 | 1.1M |
| 2025-02-10 | 160.29 | 162.60 | 159.26 | 162.19 | 0.6M |
| 2025-02-07 | 160.95 | 161.09 | 158.70 | 159.89 | 0.5M |
| 2025-02-06 | 160.67 | 162.65 | 159.68 | 160.61 | 0.8M |
| 2025-02-05 | 159.86 | 161.86 | 159.00 | 159.73 | 0.6M |
| 2025-02-04 | 163.00 | 163.00 | 157.46 | 159.26 | 0.9M |
| 2025-01-31 | 163.73 | 165.49 | 162.16 | 162.79 | 0.6M |
| 2025-01-30 | 163.12 | 165.90 | 161.52 | 164.10 | 0.3M |
| 2025-01-29 | 160.00 | 164.64 | 160.00 | 163.37 | 1.0M |
| 2025-01-28 | 161.04 | 161.10 | 156.38 | 159.99 | 1.1M |
| 2025-01-27 | 155.98 | 161.68 | 155.78 | 161.04 | 0.5M |
| 2025-01-24 | 152.32 | 156.20 | 152.32 | 154.93 | 1.5M |
| 2025-01-23 | 154.20 | 155.28 | 152.83 | 153.01 | 1.1M |
| 2025-01-22 | 155.75 | 155.75 | 149.17 | 154.17 | 2.4M |
| 2025-01-21 | 159.66 | 159.66 | 155.26 | 155.88 | 0.4M |
| 2025-01-20 | 159.17 | 160.03 | 158.43 | 159.05 | 0.0M |
| 2025-01-17 | 159.76 | 160.54 | 157.31 | 157.63 | 0.3M |
| 2025-01-16 | 156.35 | 159.29 | 155.86 | 158.97 | 0.6M |
| 2025-01-15 | 157.84 | 159.44 | 155.41 | 155.77 | 0.4M |
| 2025-01-14 | 156.69 | 158.39 | 155.95 | 156.98 | 0.9M |
| 2025-01-13 | 154.46 | 157.33 | 154.46 | 156.97 | 0.6M |
| 2025-01-10 | 153.98 | 156.25 | 150.50 | 154.37 | 0.8M |
| 2025-01-09 | 155.28 | 157.92 | 149.45 | 150.50 | 0.4M |
| 2025-01-08 | 155.17 | 155.40 | 153.38 | 154.73 | 1.1M |
| 2025-01-07 | 155.31 | 157.92 | 154.56 | 154.92 | 1.0M |
| 2025-01-06 | 156.75 | 158.75 | 154.00 | 154.81 | 0.8M |
| 2025-01-03 | 161.00 | 161.00 | 156.76 | 157.14 | 0.7M |
| 2025-01-02 | 162.79 | 163.76 | 159.02 | 159.93 | 0.3M |