135.00
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 | 132.00 | 136.50 | 132.00 | 135.00 | 0.0M |
| 2025-09-25 | 132.80 | 132.80 | 132.00 | 132.00 | 0.0M |
| 2025-09-24 | 131.52 | 133.50 | 131.52 | 132.80 | 0.0M |
| 2025-09-23 | 132.48 | 133.00 | 131.50 | 131.50 | 0.0M |
| 2025-09-22 | 134.98 | 134.98 | 132.00 | 132.50 | 0.0M |
| 2025-09-19 | 136.50 | 137.00 | 134.00 | 135.10 | 0.0M |
| 2025-09-18 | 134.98 | 136.50 | 134.98 | 136.50 | 0.0M |
| 2025-09-17 | 134.98 | 134.98 | 130.02 | 133.50 | 0.0M |
| 2025-09-16 | 136.00 | 136.22 | 132.98 | 135.00 | 0.0M |
| 2025-09-15 | 137.00 | 138.58 | 137.00 | 138.46 | 0.0M |
| 2025-09-12 | 139.02 | 139.50 | 139.02 | 139.02 | 0.0M |
| 2025-09-11 | 139.02 | 140.48 | 139.02 | 139.02 | 0.0M |
| 2025-09-10 | 140.52 | 140.62 | 140.00 | 140.00 | 0.0M |
| 2025-09-09 | 143.00 | 143.00 | 140.50 | 140.50 | 0.0M |
| 2025-09-08 | 137.52 | 143.00 | 137.52 | 143.00 | 0.0M |
| 2025-09-05 | 135.00 | 140.92 | 135.00 | 140.92 | 0.0M |
| 2025-09-04 | 132.00 | 135.00 | 132.00 | 135.00 | 0.0M |
| 2025-09-03 | 125.02 | 136.98 | 125.02 | 133.00 | 0.0M |
| 2025-09-02 | 143.02 | 144.96 | 123.58 | 127.00 | 0.0M |
| 2025-09-01 | 144.00 | 145.50 | 143.70 | 144.98 | 0.0M |
| 2025-08-29 | 147.98 | 149.88 | 146.50 | 149.88 | 0.0M |
| 2025-08-28 | 139.00 | 149.84 | 139.00 | 147.98 | 0.0M |
| 2025-08-27 | 147.00 | 148.10 | 135.00 | 139.00 | 0.0M |
| 2025-08-26 | 165.00 | 168.56 | 148.00 | 148.00 | 0.0M |
| 2025-08-25 | 153.48 | 165.00 | 153.26 | 165.00 | 0.0M |
| 2025-08-22 | 149.98 | 153.84 | 149.00 | 153.00 | 0.0M |
| 2025-08-21 | 135.00 | 148.00 | 135.00 | 148.00 | 0.0M |
| 2025-08-20 | 130.00 | 135.00 | 130.00 | 135.00 | 0.0M |
| 2025-08-19 | 124.98 | 135.00 | 124.98 | 130.10 | 0.0M |
| 2025-08-18 | 120.00 | 125.00 | 119.52 | 124.98 | 0.0M |
| 2025-08-15 | 113.20 | 115.00 | 113.20 | 115.00 | 0.0M |
| 2025-08-14 | 113.48 | 113.48 | 113.20 | 113.20 | 0.0M |
| 2025-08-13 | 113.02 | 113.50 | 112.50 | 113.50 | 0.0M |
| 2025-08-12 | 113.50 | 113.50 | 113.02 | 113.02 | 0.0M |
| 2025-08-11 | 113.00 | 113.50 | 113.00 | 113.50 | 0.0M |
| 2025-08-08 | 113.52 | 115.98 | 113.00 | 113.00 | 0.0M |
| 2025-08-07 | 113.50 | 114.50 | 113.50 | 113.52 | 0.0M |
| 2025-08-06 | 112.00 | 113.50 | 111.60 | 113.50 | 0.0M |
| 2025-08-05 | 113.00 | 114.00 | 112.00 | 112.00 | 0.0M |
| 2025-08-04 | 111.70 | 113.00 | 111.70 | 113.00 | 0.0M |
| 2025-08-01 | 111.00 | 114.00 | 111.00 | 111.70 | 0.0M |
| 2025-07-31 | 108.06 | 111.70 | 108.02 | 111.00 | 0.0M |
| 2025-07-30 | 106.98 | 108.86 | 106.98 | 108.06 | 0.0M |
| 2025-07-29 | 105.98 | 107.48 | 105.98 | 107.00 | 0.0M |
| 2025-07-28 | 105.12 | 107.48 | 105.12 | 107.48 | 0.0M |
| 2025-07-25 | 104.98 | 106.50 | 104.98 | 105.12 | 0.0M |
| 2025-07-24 | 101.58 | 105.00 | 101.58 | 105.00 | 0.0M |
| 2025-07-23 | 102.52 | 102.52 | 100.50 | 101.60 | 0.0M |
| 2025-07-22 | 102.02 | 103.00 | 102.02 | 102.50 | 0.0M |
| 2025-07-21 | 101.08 | 102.00 | 101.08 | 102.00 | 0.0M |
| 2025-07-18 | 100.98 | 101.08 | 100.98 | 101.08 | 0.0M |
| 2025-07-17 | 99.51 | 100.98 | 99.51 | 100.98 | 0.0M |
| 2025-07-16 | 99.01 | 99.50 | 99.01 | 99.50 | 0.0M |
| 2025-07-15 | 98.01 | 99.01 | 98.01 | 99.00 | 0.0M |
| 2025-07-14 | 98.01 | 98.01 | 98.01 | 98.01 | 0.0M |
| 2025-07-11 | 98.65 | 98.65 | 98.65 | 98.65 | 0.0M |
| 2025-07-10 | 98.99 | 99.00 | 98.65 | 98.65 | 0.0M |
| 2025-07-09 | 97.49 | 98.99 | 97.49 | 98.99 | 0.0M |
| 2025-07-08 | 97.51 | 97.51 | 97.50 | 97.50 | 0.0M |
| 2025-07-07 | 96.99 | 99.00 | 96.80 | 97.50 | 0.0M |
| 2025-07-04 | 96.60 | 97.10 | 96.60 | 97.10 | 0.0M |
| 2025-07-03 | 96.98 | 97.06 | 96.60 | 96.60 | 0.0M |
| 2025-07-02 | 96.49 | 98.54 | 95.00 | 96.98 | 0.0M |
| 2025-07-01 | 94.51 | 96.50 | 94.51 | 96.50 | 0.0M |
| 2025-06-30 | 96.49 | 96.49 | 94.51 | 94.51 | 0.0M |
| 2025-06-27 | 96.51 | 96.80 | 96.50 | 96.50 | 0.0M |
| 2025-06-26 | 95.60 | 96.50 | 95.60 | 96.50 | 0.0M |
| 2025-06-25 | 96.51 | 96.62 | 95.60 | 95.60 | 0.0M |
| 2025-06-24 | 95.01 | 97.40 | 95.01 | 96.50 | 0.0M |
| 2025-06-23 | 94.00 | 95.55 | 94.00 | 95.00 | 0.0M |
| 2025-06-20 | 95.10 | 95.15 | 95.10 | 95.15 | 0.0M |
| 2025-06-19 | 96.05 | 96.10 | 95.10 | 95.10 | 0.0M |
| 2025-06-18 | 95.60 | 96.49 | 95.60 | 96.05 | 0.0M |
| 2025-06-17 | 95.50 | 95.60 | 95.50 | 95.60 | 0.0M |
| 2025-06-16 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2025-06-13 | 96.53 | 97.49 | 96.00 | 96.00 | 0.0M |
| 2025-06-12 | 96.05 | 97.39 | 96.05 | 96.51 | 0.0M |
| 2025-06-11 | 95.51 | 97.00 | 95.51 | 97.00 | 0.0M |
| 2025-06-10 | 95.79 | 95.79 | 95.50 | 95.50 | 0.0M |
| 2025-06-09 | 95.50 | 95.80 | 95.50 | 95.80 | 0.0M |
| 2025-06-06 | 94.51 | 95.50 | 94.51 | 95.44 | 0.0M |
| 2025-06-05 | 94.51 | 94.51 | 94.50 | 94.50 | 0.0M |
| 2025-06-04 | 94.55 | 94.55 | 94.00 | 94.50 | 0.0M |
| 2025-06-03 | 94.51 | 94.55 | 94.51 | 94.55 | 0.0M |
| 2025-06-02 | 94.22 | 94.50 | 94.20 | 94.50 | 0.0M |
| 2025-05-30 | 94.27 | 94.27 | 94.21 | 94.22 | 0.0M |
| 2025-05-29 | 94.92 | 94.92 | 94.27 | 94.27 | 0.0M |
| 2025-05-28 | 95.03 | 95.03 | 94.50 | 94.50 | 0.0M |
| 2025-05-27 | 95.00 | 95.50 | 94.65 | 95.03 | 0.0M |
| 2025-05-26 | 93.00 | 95.00 | 93.00 | 95.00 | 0.0M |
| 2025-05-23 | 95.40 | 95.40 | 93.00 | 93.88 | 0.0M |
| 2025-05-22 | 94.50 | 96.00 | 94.50 | 95.40 | 0.0M |
| 2025-05-21 | 93.01 | 94.50 | 93.01 | 94.50 | 0.0M |
| 2025-05-20 | 92.60 | 93.06 | 92.60 | 93.00 | 0.0M |
| 2025-05-19 | 91.50 | 93.00 | 91.50 | 92.60 | 0.0M |
| 2025-05-16 | 90.50 | 91.42 | 90.25 | 91.42 | 0.0M |
| 2025-05-15 | 89.60 | 90.20 | 89.60 | 90.00 | 0.0M |
| 2025-05-14 | 88.75 | 90.20 | 88.60 | 89.60 | 0.0M |
| 2025-05-13 | 87.30 | 88.50 | 87.11 | 88.50 | 0.0M |
| 2025-05-12 | 86.51 | 87.30 | 86.51 | 87.30 | 0.0M |
| 2025-05-09 | 86.50 | 86.50 | 86.40 | 86.50 | 0.0M |
| 2025-05-08 | 86.00 | 86.00 | 85.80 | 86.00 | 0.0M |
| 2025-05-07 | 85.20 | 85.79 | 85.20 | 85.79 | 0.0M |
| 2025-05-06 | 84.50 | 85.50 | 84.50 | 85.04 | 0.0M |
| 2025-05-05 | 83.60 | 85.00 | 83.60 | 84.50 | 0.0M |
| 2025-05-02 | 83.51 | 83.70 | 83.51 | 83.70 | 0.0M |
| 2025-04-30 | 83.01 | 84.00 | 83.01 | 83.51 | 0.0M |
| 2025-04-29 | 82.99 | 83.00 | 82.10 | 83.00 | 0.0M |
| 2025-04-28 | 82.01 | 83.00 | 81.80 | 83.00 | 0.0M |
| 2025-04-25 | 81.30 | 82.49 | 81.00 | 82.00 | 0.0M |
| 2025-04-24 | 81.50 | 81.50 | 81.30 | 81.30 | 0.0M |
| 2025-04-23 | 81.06 | 81.99 | 81.06 | 81.11 | 0.0M |
| 2025-04-22 | 81.50 | 82.03 | 81.06 | 81.06 | 0.0M |
| 2025-04-17 | 84.21 | 84.40 | 83.31 | 83.51 | 0.0M |
| 2025-04-16 | 86.54 | 87.28 | 86.53 | 87.28 | 0.0M |
| 2025-04-15 | 86.95 | 87.00 | 86.50 | 86.53 | 0.0M |
| 2025-04-14 | 86.00 | 86.94 | 86.00 | 86.92 | 0.0M |
| 2025-04-11 | 86.60 | 86.60 | 85.51 | 85.87 | 0.0M |
| 2025-04-10 | 86.99 | 87.50 | 86.51 | 86.60 | 0.0M |
| 2025-04-09 | 86.00 | 86.00 | 85.50 | 85.50 | 0.0M |
| 2025-04-08 | 86.99 | 86.99 | 86.10 | 86.21 | 0.0M |
| 2025-04-07 | 89.00 | 89.00 | 84.50 | 86.30 | 0.0M |
| 2025-04-04 | 94.50 | 94.50 | 90.00 | 90.00 | 0.0M |
| 2025-04-03 | 95.20 | 95.20 | 93.50 | 94.50 | 0.0M |
| 2025-04-02 | 94.60 | 94.66 | 94.60 | 94.66 | 0.0M |
| 2025-04-01 | 95.20 | 95.20 | 94.50 | 94.60 | 0.0M |
| 2025-03-31 | 95.50 | 95.50 | 95.00 | 95.20 | 0.0M |
| 2025-03-28 | 95.10 | 95.10 | 95.00 | 95.10 | 0.0M |
| 2025-03-27 | 95.20 | 95.20 | 95.10 | 95.10 | 0.0M |
| 2025-03-26 | 94.99 | 95.50 | 94.99 | 95.20 | 0.0M |
| 2025-03-25 | 94.31 | 95.00 | 94.31 | 94.99 | 0.0M |
| 2025-03-24 | 94.00 | 94.30 | 94.00 | 94.30 | 0.0M |
| 2025-03-21 | 94.01 | 94.99 | 94.00 | 94.00 | 0.0M |
| 2025-03-20 | 93.51 | 94.00 | 93.51 | 94.00 | 0.0M |
| 2025-03-19 | 93.51 | 94.00 | 93.50 | 93.50 | 0.0M |
| 2025-03-18 | 92.62 | 93.50 | 92.62 | 93.50 | 0.0M |
| 2025-03-17 | 93.00 | 93.00 | 92.50 | 92.62 | 0.0M |
| 2025-03-14 | 93.29 | 93.29 | 92.50 | 92.50 | 0.0M |
| 2025-03-13 | 94.98 | 94.98 | 91.50 | 93.29 | 0.0M |
| 2025-03-12 | 96.51 | 96.51 | 95.00 | 95.00 | 0.0M |
| 2025-03-11 | 97.99 | 97.99 | 95.61 | 96.50 | 0.0M |
| 2025-03-10 | 97.50 | 98.00 | 97.30 | 97.99 | 0.0M |
| 2025-03-07 | 97.00 | 97.50 | 97.00 | 97.50 | 0.0M |
| 2025-03-06 | 97.53 | 97.53 | 97.05 | 97.05 | 0.0M |
| 2025-03-05 | 97.51 | 98.00 | 97.51 | 97.53 | 0.0M |
| 2025-03-04 | 98.29 | 98.50 | 97.50 | 97.50 | 0.0M |
| 2025-03-03 | 96.01 | 98.50 | 96.00 | 98.29 | 0.0M |
| 2025-02-28 | 96.01 | 96.50 | 96.00 | 96.00 | 0.0M |
| 2025-02-27 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2025-02-26 | 94.01 | 95.50 | 94.01 | 95.50 | 0.0M |
| 2025-02-25 | 94.00 | 94.50 | 94.00 | 94.00 | 0.0M |
| 2025-02-24 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2025-02-21 | 94.06 | 94.99 | 94.00 | 94.01 | 0.0M |
| 2025-02-20 | 94.49 | 95.49 | 94.00 | 94.06 | 0.0M |
| 2025-02-19 | 93.88 | 94.50 | 93.21 | 94.50 | 0.0M |
| 2025-02-18 | 91.99 | 93.99 | 91.99 | 93.90 | 0.0M |
| 2025-02-17 | 89.49 | 92.50 | 89.30 | 91.01 | 0.0M |
| 2025-02-14 | 88.00 | 89.49 | 88.00 | 89.49 | 0.0M |
| 2025-02-13 | 87.01 | 88.00 | 87.01 | 87.50 | 0.0M |
| 2025-02-12 | 87.49 | 87.50 | 87.10 | 87.10 | 0.0M |
| 2025-02-11 | 86.90 | 87.50 | 86.10 | 87.50 | 0.0M |
| 2025-02-10 | 86.50 | 86.99 | 86.16 | 86.90 | 0.0M |
| 2025-02-07 | 86.01 | 86.99 | 86.01 | 86.50 | 0.0M |
| 2025-02-06 | 86.49 | 86.50 | 86.00 | 86.01 | 0.0M |
| 2025-02-05 | 86.00 | 86.49 | 85.51 | 86.49 | 0.0M |
| 2025-02-04 | 86.00 | 86.50 | 86.00 | 86.00 | 0.0M |
| 2025-02-03 | 85.80 | 86.00 | 85.80 | 86.00 | 0.0M |
| 2025-01-31 | 85.01 | 86.50 | 85.01 | 85.80 | 0.0M |
| 2025-01-30 | 86.00 | 86.50 | 85.50 | 85.51 | 0.0M |
| 2025-01-29 | 84.21 | 86.00 | 84.21 | 86.00 | 0.0M |
| 2025-01-28 | 84.00 | 84.01 | 84.00 | 84.01 | 0.0M |
| 2025-01-27 | 83.99 | 84.00 | 83.99 | 84.00 | 0.0M |
| 2025-01-24 | 83.00 | 83.99 | 83.00 | 83.99 | 0.0M |
| 2025-01-23 | 84.20 | 84.20 | 82.00 | 83.49 | 0.0M |
| 2025-01-22 | 84.20 | 84.20 | 84.20 | 84.20 | 0.0M |
| 2025-01-21 | 84.01 | 84.44 | 84.01 | 84.20 | 0.0M |
| 2025-01-20 | 84.44 | 84.45 | 84.00 | 84.00 | 0.0M |
| 2025-01-17 | 83.86 | 84.49 | 83.86 | 84.46 | 0.0M |
| 2025-01-16 | 83.51 | 84.49 | 83.51 | 83.86 | 0.0M |
| 2025-01-15 | 84.50 | 84.52 | 83.50 | 83.50 | 0.0M |
| 2025-01-14 | 85.98 | 85.98 | 85.00 | 85.00 | 0.0M |
| 2025-01-13 | 85.47 | 85.99 | 85.10 | 85.98 | 0.0M |
| 2025-01-10 | 85.89 | 85.90 | 85.47 | 85.47 | 0.0M |
| 2025-01-09 | 85.49 | 85.90 | 84.51 | 85.90 | 0.0M |
| 2025-01-08 | 84.99 | 85.50 | 84.41 | 85.49 | 0.0M |
| 2025-01-07 | 84.39 | 85.00 | 83.85 | 85.00 | 0.0M |
| 2025-01-06 | 84.00 | 84.49 | 83.50 | 84.40 | 0.0M |
| 2025-01-03 | 84.49 | 84.49 | 84.20 | 84.48 | 0.0M |
| 2025-01-02 | 83.99 | 85.00 | 83.99 | 84.50 | 0.0M |