158.61
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 | 158.83 | 158.83 | 158.10 | 158.61 | 0.0M |
| 2025-09-29 | 156.20 | 156.26 | 155.64 | 156.06 | 0.2M |
| 2025-09-26 | 157.12 | 157.12 | 155.59 | 155.95 | 0.0M |
| 2025-09-25 | 158.10 | 158.10 | 153.82 | 155.69 | 0.1M |
| 2025-09-24 | 163.25 | 163.25 | 156.27 | 156.50 | 0.0M |
| 2025-09-23 | 159.83 | 159.83 | 157.31 | 157.49 | 0.0M |
| 2025-09-22 | 158.00 | 158.00 | 157.24 | 157.44 | 0.0M |
| 2025-09-19 | 159.46 | 159.46 | 157.43 | 157.90 | 0.1M |
| 2025-09-18 | 160.16 | 160.95 | 159.41 | 159.78 | 0.0M |
| 2025-09-17 | 161.69 | 162.28 | 160.32 | 160.67 | 0.0M |
| 2025-09-16 | 161.00 | 161.45 | 160.57 | 161.45 | 0.0M |
| 2025-09-15 | 161.45 | 161.45 | 160.28 | 160.55 | 0.2M |
| 2025-09-12 | 162.10 | 162.32 | 161.21 | 161.45 | 0.1M |
| 2025-09-11 | 165.39 | 165.39 | 164.45 | 164.64 | 0.1M |
| 2025-09-10 | 164.83 | 165.26 | 164.80 | 164.94 | 0.2M |
| 2025-09-09 | 159.50 | 160.29 | 158.65 | 160.18 | 0.1M |
| 2025-09-08 | 157.50 | 160.07 | 157.50 | 158.55 | 0.0M |
| 2025-09-05 | 162.00 | 162.00 | 157.52 | 158.48 | 0.0M |
| 2025-09-04 | 160.99 | 160.99 | 156.99 | 157.29 | 0.0M |
| 2025-09-03 | 157.16 | 157.17 | 155.51 | 156.87 | 0.0M |
| 2025-09-02 | 149.44 | 158.52 | 149.44 | 157.16 | 0.0M |
| 2025-08-29 | 157.57 | 159.77 | 157.34 | 157.34 | 0.0M |
| 2025-08-28 | 157.05 | 157.57 | 156.72 | 157.07 | 0.0M |
| 2025-08-27 | 153.23 | 157.50 | 153.23 | 155.55 | 0.0M |
| 2025-08-26 | 157.29 | 158.99 | 155.90 | 156.10 | 0.0M |
| 2025-08-25 | 156.70 | 157.08 | 156.34 | 156.34 | 0.2M |
| 2025-08-22 | 159.74 | 159.78 | 159.10 | 159.54 | 0.0M |
| 2025-08-21 | 157.07 | 157.71 | 157.07 | 157.71 | 0.1M |
| 2025-08-20 | 155.64 | 155.75 | 155.21 | 155.75 | 0.0M |
| 2025-08-19 | 155.00 | 155.75 | 155.00 | 155.37 | 0.0M |
| 2025-08-18 | 156.00 | 156.00 | 154.55 | 155.00 | 0.0M |
| 2025-08-15 | 161.97 | 161.97 | 157.22 | 157.92 | 0.0M |
| 2025-08-14 | 157.53 | 159.22 | 157.53 | 158.88 | 0.0M |
| 2025-08-13 | 160.03 | 160.80 | 159.81 | 160.43 | 0.0M |
| 2025-08-12 | 152.90 | 159.83 | 152.90 | 159.27 | 0.0M |
| 2025-08-11 | 158.27 | 158.27 | 157.05 | 157.14 | 0.0M |
| 2025-08-08 | 156.45 | 157.76 | 156.04 | 157.40 | 0.2M |
| 2025-08-07 | 153.55 | 155.20 | 151.95 | 154.37 | 0.1M |
| 2025-08-06 | 149.64 | 151.55 | 149.64 | 151.31 | 0.0M |
| 2025-08-05 | 148.61 | 149.56 | 148.61 | 149.41 | 0.0M |
| 2025-08-04 | 147.56 | 148.77 | 147.56 | 148.76 | 0.0M |
| 2025-08-01 | 141.58 | 147.17 | 141.58 | 147.12 | 0.0M |
| 2025-07-31 | 146.80 | 147.36 | 146.57 | 147.03 | 0.0M |
| 2025-07-30 | 154.29 | 154.29 | 147.57 | 148.56 | 0.0M |
| 2025-07-29 | 150.30 | 150.56 | 150.00 | 150.40 | 0.0M |
| 2025-07-28 | 150.45 | 153.50 | 150.45 | 150.73 | 0.0M |
| 2025-07-25 | 151.16 | 153.15 | 151.16 | 152.95 | 0.0M |
| 2025-07-24 | 154.54 | 154.54 | 151.06 | 153.13 | 0.0M |
| 2025-07-23 | 150.99 | 151.39 | 150.10 | 151.31 | 0.0M |
| 2025-07-22 | 150.69 | 150.69 | 146.79 | 147.83 | 0.0M |
| 2025-07-21 | 146.57 | 147.22 | 146.43 | 146.49 | 0.0M |
| 2025-07-18 | 146.22 | 146.40 | 145.88 | 146.10 | 0.1M |
| 2025-07-17 | 145.75 | 145.75 | 144.69 | 145.37 | 0.0M |
| 2025-07-16 | 150.22 | 150.22 | 142.96 | 143.99 | 0.0M |
| 2025-07-15 | 143.58 | 143.58 | 142.71 | 142.91 | 0.0M |
| 2025-07-14 | 150.70 | 150.70 | 141.09 | 144.62 | 0.0M |
| 2025-07-11 | 143.01 | 143.59 | 143.01 | 143.16 | 0.0M |
| 2025-07-10 | 144.43 | 144.43 | 142.58 | 142.93 | 0.0M |
| 2025-07-09 | 140.58 | 143.13 | 140.58 | 142.52 | 0.0M |
| 2025-07-08 | 143.31 | 143.41 | 142.21 | 142.48 | 0.1M |
| 2025-07-07 | 140.95 | 145.22 | 140.95 | 142.71 | 0.1M |
| 2025-07-03 | 141.00 | 141.09 | 140.62 | 140.94 | 0.0M |
| 2025-07-02 | 140.58 | 140.62 | 140.11 | 140.29 | 0.0M |
| 2025-07-01 | 141.59 | 142.09 | 141.06 | 141.07 | 0.0M |
| 2025-06-30 | 145.57 | 145.57 | 140.31 | 141.11 | 0.0M |
| 2025-06-27 | 139.13 | 140.58 | 139.13 | 140.36 | 0.1M |
| 2025-06-26 | 139.65 | 140.29 | 138.80 | 139.29 | 0.1M |
| 2025-06-25 | 138.79 | 139.29 | 138.59 | 139.14 | 0.0M |
| 2025-06-24 | 137.59 | 138.60 | 137.55 | 138.29 | 0.4M |
| 2025-06-23 | 131.61 | 135.99 | 131.61 | 135.99 | 0.5M |
| 2025-06-20 | 136.60 | 136.63 | 135.09 | 135.12 | 0.3M |
| 2025-06-18 | 136.85 | 137.43 | 136.85 | 137.10 | 0.0M |
| 2025-06-17 | 139.79 | 139.79 | 137.59 | 137.80 | 0.0M |
| 2025-06-16 | 138.59 | 142.58 | 137.69 | 137.79 | 0.0M |
| 2025-06-13 | 138.09 | 139.38 | 138.09 | 138.49 | 0.0M |
| 2025-06-12 | 138.57 | 139.90 | 138.57 | 139.39 | 0.0M |
| 2025-06-11 | 136.62 | 143.01 | 136.62 | 139.36 | 0.0M |
| 2025-06-10 | 146.57 | 146.57 | 139.63 | 139.76 | 0.0M |
| 2025-06-09 | 148.00 | 148.00 | 136.10 | 141.33 | 0.0M |
| 2025-06-06 | 146.49 | 146.49 | 139.30 | 139.56 | 0.0M |
| 2025-06-05 | 140.28 | 140.28 | 139.62 | 139.82 | 0.0M |
| 2025-06-04 | 139.59 | 141.73 | 139.09 | 139.47 | 0.0M |
| 2025-06-03 | 139.59 | 139.59 | 138.57 | 138.99 | 0.1M |
| 2025-06-02 | 136.46 | 142.27 | 136.46 | 139.28 | 0.2M |
| 2025-05-30 | 135.70 | 139.21 | 135.70 | 137.59 | 0.0M |
| 2025-05-29 | 134.80 | 139.25 | 134.80 | 139.12 | 0.0M |
| 2025-05-28 | 138.10 | 139.88 | 138.10 | 139.32 | 0.0M |
| 2025-05-27 | 139.07 | 140.58 | 137.75 | 138.04 | 0.1M |
| 2025-05-23 | 137.56 | 138.37 | 134.66 | 137.99 | 0.0M |
| 2025-05-22 | 135.13 | 136.87 | 135.13 | 136.49 | 0.0M |
| 2025-05-21 | 137.43 | 137.43 | 135.37 | 136.40 | 0.0M |
| 2025-05-20 | 136.01 | 139.01 | 133.77 | 134.35 | 0.1M |
| 2025-05-19 | 138.47 | 138.47 | 136.68 | 137.50 | 0.0M |
| 2025-05-16 | 138.98 | 139.23 | 137.16 | 139.04 | 0.0M |
| 2025-05-15 | 137.65 | 138.98 | 137.15 | 138.98 | 0.0M |
| 2025-05-14 | 137.45 | 137.45 | 135.27 | 135.56 | 0.0M |
| 2025-05-13 | 136.10 | 136.10 | 134.86 | 135.95 | 0.1M |
| 2025-05-12 | 135.04 | 137.92 | 133.01 | 134.72 | 0.1M |
| 2025-05-09 | 138.15 | 138.15 | 132.09 | 134.17 | 0.0M |
| 2025-05-08 | 131.70 | 132.67 | 131.70 | 132.40 | 0.0M |
| 2025-05-07 | 131.71 | 131.96 | 131.44 | 131.44 | 0.0M |
| 2025-05-06 | 125.63 | 133.35 | 125.63 | 133.09 | 0.1M |
| 2025-05-05 | 126.69 | 133.29 | 126.69 | 132.79 | 0.2M |
| 2025-05-02 | 131.96 | 132.02 | 131.05 | 131.45 | 0.0M |
| 2025-05-01 | 126.93 | 129.27 | 126.93 | 129.20 | 0.0M |
| 2025-04-30 | 134.17 | 134.17 | 128.31 | 129.09 | 0.0M |
| 2025-04-29 | 129.08 | 134.02 | 127.53 | 128.54 | 0.1M |
| 2025-04-28 | 127.53 | 129.19 | 127.53 | 128.54 | 0.0M |
| 2025-04-25 | 127.87 | 128.84 | 127.78 | 128.68 | 0.0M |
| 2025-04-24 | 130.00 | 130.00 | 129.27 | 129.93 | 0.0M |
| 2025-04-23 | 129.01 | 131.36 | 129.01 | 129.56 | 0.0M |
| 2025-04-22 | 125.15 | 130.79 | 125.15 | 128.41 | 0.0M |
| 2025-04-21 | 126.35 | 128.89 | 125.85 | 126.51 | 0.0M |
| 2025-04-17 | 123.39 | 125.00 | 123.26 | 124.49 | 0.1M |
| 2025-04-16 | 121.73 | 122.42 | 121.46 | 122.25 | 0.1M |
| 2025-04-15 | 121.20 | 121.21 | 119.78 | 120.95 | 0.1M |
| 2025-04-14 | 119.53 | 120.74 | 117.00 | 118.48 | 0.1M |
| 2025-04-11 | 119.75 | 119.75 | 115.89 | 117.81 | 0.1M |
| 2025-04-10 | 124.76 | 124.76 | 116.86 | 117.76 | 0.1M |
| 2025-04-09 | 112.22 | 116.00 | 109.33 | 114.00 | 0.1M |
| 2025-04-08 | 115.00 | 118.00 | 111.02 | 111.80 | 0.1M |
| 2025-04-07 | 114.00 | 122.03 | 114.00 | 120.01 | 0.1M |
| 2025-04-04 | 125.00 | 131.00 | 125.00 | 125.82 | 0.0M |
| 2025-04-03 | 135.53 | 136.96 | 135.22 | 135.26 | 0.1M |
| 2025-04-02 | 145.95 | 145.95 | 135.61 | 138.08 | 0.0M |
| 2025-04-01 | 135.81 | 143.99 | 135.81 | 137.42 | 0.0M |
| 2025-03-31 | 137.00 | 137.61 | 135.61 | 137.45 | 0.0M |
| 2025-03-28 | 140.61 | 140.61 | 137.46 | 137.62 | 0.0M |
| 2025-03-27 | 138.60 | 139.17 | 137.72 | 138.62 | 0.1M |
| 2025-03-26 | 144.85 | 144.85 | 137.79 | 138.02 | 0.1M |
| 2025-03-25 | 145.35 | 145.35 | 137.83 | 137.92 | 0.0M |
| 2025-03-24 | 135.01 | 136.69 | 135.01 | 135.83 | 0.0M |
| 2025-03-21 | 128.32 | 136.36 | 128.32 | 135.57 | 0.0M |
| 2025-03-20 | 134.83 | 136.04 | 134.83 | 135.54 | 0.0M |
| 2025-03-19 | 136.16 | 137.86 | 135.77 | 136.36 | 0.0M |
| 2025-03-18 | 129.00 | 141.33 | 129.00 | 134.66 | 0.0M |
| 2025-03-17 | 132.78 | 134.31 | 132.78 | 134.01 | 0.0M |
| 2025-03-14 | 134.90 | 138.87 | 132.56 | 133.27 | 0.0M |
| 2025-03-13 | 134.85 | 137.95 | 132.12 | 132.49 | 0.0M |
| 2025-03-12 | 133.80 | 135.65 | 133.08 | 134.30 | 0.1M |
| 2025-03-11 | 134.64 | 136.05 | 132.18 | 133.00 | 0.1M |
| 2025-03-10 | 138.25 | 138.50 | 136.42 | 136.53 | 0.0M |
| 2025-03-07 | 138.06 | 138.49 | 137.26 | 138.47 | 0.0M |
| 2025-03-06 | 137.55 | 138.44 | 136.65 | 137.00 | 0.1M |
| 2025-03-05 | 137.43 | 138.76 | 137.14 | 137.80 | 0.0M |
| 2025-03-04 | 142.11 | 142.11 | 135.32 | 136.44 | 0.1M |
| 2025-03-03 | 140.00 | 140.00 | 135.52 | 135.80 | 0.0M |
| 2025-02-28 | 136.64 | 136.64 | 135.55 | 136.57 | 0.0M |
| 2025-02-27 | 134.38 | 143.29 | 134.38 | 137.55 | 0.0M |
| 2025-02-26 | 139.21 | 140.44 | 139.21 | 139.70 | 0.0M |
| 2025-02-25 | 133.16 | 143.99 | 133.16 | 138.56 | 0.0M |
| 2025-02-24 | 138.70 | 138.70 | 137.91 | 138.53 | 0.0M |
| 2025-02-21 | 139.00 | 139.67 | 138.01 | 139.40 | 0.0M |
| 2025-02-20 | 135.61 | 138.06 | 135.11 | 137.81 | 0.0M |
| 2025-02-19 | 136.75 | 137.29 | 135.97 | 136.18 | 0.1M |
| 2025-02-18 | 138.45 | 138.45 | 136.00 | 136.87 | 0.0M |
| 2025-02-14 | 130.50 | 134.90 | 130.50 | 133.95 | 0.0M |
| 2025-02-13 | 133.00 | 134.30 | 133.00 | 134.30 | 0.0M |
| 2025-02-12 | 131.98 | 133.48 | 130.93 | 133.35 | 0.1M |
| 2025-02-11 | 132.24 | 134.13 | 132.24 | 133.75 | 0.1M |
| 2025-02-10 | 139.90 | 139.90 | 133.61 | 133.90 | 0.0M |
| 2025-02-07 | 136.00 | 136.50 | 131.56 | 132.00 | 0.0M |
| 2025-02-06 | 124.50 | 137.67 | 124.50 | 131.46 | 0.0M |
| 2025-02-05 | 138.02 | 138.02 | 131.15 | 131.32 | 0.0M |
| 2025-02-04 | 137.81 | 137.81 | 131.06 | 131.73 | 0.0M |
| 2025-02-03 | 129.10 | 130.77 | 129.01 | 130.40 | 0.0M |
| 2025-01-31 | 128.44 | 131.79 | 128.44 | 130.74 | 0.0M |
| 2025-01-30 | 133.00 | 133.00 | 129.11 | 130.98 | 0.0M |
| 2025-01-29 | 130.50 | 131.20 | 129.50 | 129.98 | 0.0M |
| 2025-01-28 | 130.00 | 130.50 | 129.52 | 130.50 | 0.0M |
| 2025-01-27 | 130.95 | 130.95 | 125.66 | 129.71 | 0.0M |
| 2025-01-24 | 129.50 | 129.50 | 124.90 | 129.04 | 0.0M |
| 2025-01-23 | 126.01 | 129.99 | 126.00 | 128.99 | 0.0M |
| 2025-01-22 | 133.70 | 133.70 | 127.61 | 127.70 | 0.0M |
| 2025-01-21 | 122.60 | 133.00 | 122.60 | 128.85 | 0.0M |
| 2025-01-17 | 132.00 | 132.00 | 128.90 | 128.99 | 0.1M |
| 2025-01-16 | 127.03 | 128.35 | 127.03 | 128.15 | 0.0M |
| 2025-01-15 | 125.90 | 127.78 | 125.36 | 127.20 | 0.0M |
| 2025-01-14 | 126.45 | 128.15 | 126.45 | 127.65 | 0.0M |
| 2025-01-13 | 128.53 | 128.53 | 127.76 | 128.40 | 0.0M |
| 2025-01-10 | 131.50 | 131.50 | 127.96 | 128.24 | 0.0M |
| 2025-01-08 | 130.07 | 132.50 | 130.07 | 132.50 | 0.0M |
| 2025-01-07 | 130.50 | 130.50 | 129.50 | 129.62 | 0.0M |
| 2025-01-06 | 127.11 | 129.35 | 127.11 | 129.28 | 0.0M |
| 2025-01-03 | 120.96 | 128.84 | 120.96 | 127.96 | 0.0M |
| 2025-01-02 | 128.63 | 128.91 | 125.50 | 127.43 | 0.0M |