141.80
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 | 154.75 | 154.75 | 139.20 | 141.80 | 0.0M |
| 2025-09-25 | 133.95 | 155.00 | 133.95 | 144.75 | 0.1M |
| 2025-09-24 | 133.95 | 134.00 | 131.00 | 132.50 | 0.0M |
| 2025-09-23 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-09-22 | 135.50 | 135.75 | 135.50 | 135.75 | 0.0M |
| 2025-09-19 | 136.90 | 136.90 | 134.10 | 134.65 | 0.0M |
| 2025-09-18 | 138.00 | 143.70 | 136.35 | 138.75 | 0.0M |
| 2025-09-17 | 145.70 | 147.40 | 138.05 | 139.75 | 0.0M |
| 2025-09-16 | 134.00 | 148.00 | 134.00 | 143.30 | 0.1M |
| 2025-09-15 | 127.65 | 132.00 | 126.00 | 131.05 | 0.0M |
| 2025-09-12 | 132.00 | 132.00 | 128.00 | 131.20 | 0.0M |
| 2025-09-11 | 130.60 | 130.60 | 130.60 | 130.60 | 0.0M |
| 2025-09-10 | 130.00 | 130.10 | 130.00 | 130.00 | 0.0M |
| 2025-09-09 | 129.00 | 132.50 | 128.00 | 129.00 | 0.0M |
| 2025-09-08 | 131.00 | 132.00 | 129.45 | 129.50 | 0.0M |
| 2025-09-05 | 128.15 | 133.95 | 128.15 | 128.80 | 0.0M |
| 2025-09-04 | 128.55 | 132.00 | 126.00 | 127.10 | 0.0M |
| 2025-09-03 | 132.50 | 132.50 | 129.50 | 129.50 | 0.0M |
| 2025-09-02 | 130.00 | 132.00 | 128.00 | 131.50 | 0.0M |
| 2025-09-01 | 129.00 | 132.00 | 127.05 | 130.00 | 0.0M |
| 2025-08-29 | 131.95 | 131.95 | 129.00 | 129.30 | 0.0M |
| 2025-08-28 | 132.00 | 132.00 | 128.05 | 131.80 | 0.0M |
| 2025-08-26 | 130.50 | 132.00 | 128.40 | 128.40 | 0.0M |
| 2025-08-25 | 131.00 | 132.95 | 129.25 | 131.00 | 0.0M |
| 2025-08-22 | 131.00 | 133.75 | 130.20 | 131.20 | 0.0M |
| 2025-08-21 | 137.05 | 137.05 | 130.00 | 131.10 | 0.0M |
| 2025-08-20 | 137.80 | 138.80 | 136.00 | 136.85 | 0.0M |
| 2025-08-19 | 135.00 | 139.95 | 135.00 | 139.75 | 0.0M |
| 2025-08-18 | 137.95 | 137.95 | 137.95 | 137.95 | 0.0M |
| 2025-08-14 | 135.50 | 136.00 | 134.50 | 135.25 | 0.0M |
| 2025-08-13 | 137.55 | 137.80 | 136.00 | 137.80 | 0.0M |
| 2025-08-12 | 138.00 | 141.00 | 137.00 | 138.75 | 0.0M |
| 2025-08-11 | 138.55 | 138.55 | 137.55 | 137.55 | 0.0M |
| 2025-08-08 | 138.15 | 140.00 | 138.00 | 139.75 | 0.0M |
| 2025-08-07 | 142.20 | 142.60 | 137.40 | 139.65 | 0.0M |
| 2025-08-06 | 137.55 | 140.00 | 137.30 | 140.00 | 0.0M |
| 2025-08-05 | 138.00 | 141.95 | 137.55 | 140.00 | 0.0M |
| 2025-08-04 | 138.00 | 140.10 | 138.00 | 140.10 | 0.0M |
| 2025-08-01 | 140.55 | 140.55 | 138.60 | 139.55 | 0.0M |
| 2025-07-31 | 144.70 | 145.00 | 142.00 | 142.95 | 0.0M |
| 2025-07-30 | 142.55 | 143.00 | 141.00 | 141.00 | 0.0M |
| 2025-07-29 | 144.00 | 146.40 | 142.95 | 142.95 | 0.0M |
| 2025-07-28 | 145.00 | 146.00 | 142.55 | 145.45 | 0.0M |
| 2025-07-25 | 145.00 | 147.40 | 143.55 | 144.70 | 0.0M |
| 2025-07-24 | 148.00 | 148.50 | 144.00 | 144.00 | 0.0M |
| 2025-07-23 | 145.70 | 148.00 | 145.00 | 147.95 | 0.0M |
| 2025-07-22 | 147.00 | 147.00 | 145.05 | 145.55 | 0.0M |
| 2025-07-21 | 147.00 | 147.00 | 143.75 | 144.65 | 0.0M |
| 2025-07-18 | 148.00 | 150.90 | 145.00 | 145.60 | 0.0M |
| 2025-07-17 | 148.00 | 150.70 | 146.35 | 148.60 | 0.0M |
| 2025-07-16 | 152.00 | 152.00 | 147.10 | 148.75 | 0.0M |
| 2025-07-15 | 145.55 | 151.00 | 145.55 | 149.55 | 0.0M |
| 2025-07-14 | 147.50 | 148.00 | 144.95 | 146.60 | 0.0M |
| 2025-07-11 | 146.80 | 146.80 | 146.70 | 146.70 | 0.0M |
| 2025-07-10 | 160.90 | 160.90 | 150.00 | 150.00 | 0.0M |
| 2025-07-09 | 149.00 | 152.00 | 145.00 | 149.00 | 0.0M |
| 2025-07-08 | 150.15 | 150.15 | 148.00 | 150.15 | 0.0M |
| 2025-07-07 | 148.10 | 152.80 | 144.45 | 151.95 | 0.1M |
| 2025-07-04 | 147.00 | 151.05 | 147.00 | 150.00 | 0.0M |
| 2025-07-03 | 152.90 | 152.90 | 146.80 | 147.80 | 0.0M |
| 2025-07-02 | 151.00 | 151.05 | 150.90 | 151.00 | 0.0M |
| 2025-07-01 | 151.00 | 151.00 | 148.55 | 151.00 | 0.0M |
| 2025-06-30 | 151.75 | 151.75 | 150.00 | 150.40 | 0.0M |
| 2025-06-27 | 154.00 | 157.75 | 150.00 | 153.55 | 0.0M |
| 2025-06-26 | 157.75 | 157.75 | 152.00 | 154.25 | 0.0M |
| 2025-06-25 | 155.00 | 159.65 | 154.55 | 157.75 | 0.0M |
| 2025-06-24 | 160.00 | 160.00 | 151.00 | 153.45 | 0.0M |
| 2025-06-23 | 154.75 | 168.10 | 154.70 | 160.00 | 0.0M |
| 2025-06-20 | 145.50 | 165.00 | 145.00 | 154.75 | 0.0M |
| 2025-06-19 | 150.00 | 150.00 | 145.75 | 148.50 | 0.0M |
| 2025-06-18 | 147.00 | 150.00 | 146.60 | 150.00 | 0.0M |
| 2025-06-17 | 149.25 | 150.00 | 149.00 | 149.00 | 0.0M |
| 2025-06-16 | 152.85 | 152.95 | 150.00 | 150.00 | 0.0M |
| 2025-06-13 | 149.10 | 153.00 | 148.60 | 153.00 | 0.0M |
| 2025-06-12 | 152.00 | 152.00 | 148.00 | 149.00 | 0.0M |
| 2025-06-11 | 153.00 | 153.00 | 148.50 | 151.00 | 0.0M |
| 2025-06-10 | 148.10 | 154.65 | 148.00 | 152.05 | 0.0M |
| 2025-06-09 | 150.00 | 154.00 | 146.35 | 148.10 | 0.0M |
| 2025-06-06 | 156.85 | 156.85 | 150.70 | 152.35 | 0.0M |
| 2025-06-05 | 156.05 | 159.45 | 156.00 | 156.85 | 0.0M |
| 2025-06-04 | 157.65 | 159.25 | 155.75 | 156.00 | 0.0M |
| 2025-06-03 | 165.40 | 165.40 | 156.00 | 157.65 | 0.0M |
| 2025-06-02 | 174.60 | 174.60 | 151.80 | 162.10 | 0.1M |
| 2025-05-30 | 180.70 | 185.00 | 179.80 | 184.45 | 0.0M |
| 2025-05-29 | 185.40 | 185.40 | 176.80 | 180.70 | 0.0M |
| 2025-05-28 | 183.50 | 183.50 | 183.50 | 183.50 | 0.0M |
| 2025-05-27 | 174.65 | 182.00 | 174.65 | 182.00 | 0.0M |
| 2025-05-26 | 186.05 | 186.05 | 181.00 | 181.45 | 0.0M |
| 2025-05-23 | 179.95 | 180.00 | 173.55 | 177.50 | 0.0M |
| 2025-05-21 | 173.25 | 176.00 | 170.50 | 176.00 | 0.0M |
| 2025-05-20 | 172.95 | 180.00 | 171.00 | 176.00 | 0.0M |
| 2025-05-19 | 167.00 | 169.95 | 167.00 | 169.00 | 0.0M |
| 2025-05-16 | 167.50 | 172.10 | 167.00 | 172.00 | 0.0M |
| 2025-05-15 | 165.05 | 168.00 | 165.00 | 167.65 | 0.0M |
| 2025-05-14 | 165.25 | 165.90 | 163.50 | 165.00 | 0.0M |
| 2025-05-13 | 167.50 | 167.60 | 165.10 | 165.10 | 0.0M |
| 2025-05-12 | 165.00 | 169.90 | 164.00 | 169.90 | 0.0M |
| 2025-05-09 | 159.90 | 160.50 | 153.00 | 157.95 | 0.0M |
| 2025-05-08 | 166.00 | 166.00 | 159.95 | 160.75 | 0.0M |
| 2025-05-07 | 165.00 | 166.50 | 163.00 | 166.50 | 0.0M |
| 2025-05-06 | 171.20 | 171.20 | 165.00 | 165.50 | 0.0M |
| 2025-05-05 | 180.00 | 182.00 | 175.05 | 180.00 | 0.0M |
| 2025-05-02 | 170.15 | 179.50 | 167.00 | 175.80 | 0.0M |
| 2025-04-29 | 180.80 | 180.80 | 178.00 | 178.00 | 0.0M |
| 2025-04-28 | 180.00 | 183.00 | 178.00 | 179.55 | 0.0M |
| 2025-04-25 | 190.00 | 190.00 | 181.00 | 181.00 | 0.0M |
| 2025-04-24 | 189.70 | 189.70 | 180.10 | 180.10 | 0.0M |
| 2025-04-23 | 185.00 | 193.50 | 185.00 | 189.70 | 0.0M |
| 2025-04-22 | 181.00 | 186.00 | 181.00 | 184.25 | 0.0M |
| 2025-04-21 | 184.50 | 185.00 | 183.00 | 185.00 | 0.0M |
| 2025-04-17 | 182.95 | 193.50 | 181.00 | 181.00 | 0.0M |
| 2025-04-16 | 184.00 | 184.00 | 177.00 | 182.75 | 0.0M |
| 2025-04-15 | 175.15 | 188.50 | 175.15 | 180.10 | 0.0M |
| 2025-04-11 | 158.00 | 179.15 | 154.00 | 178.70 | 0.1M |
| 2025-04-09 | 140.00 | 164.00 | 140.00 | 149.30 | 0.0M |
| 2025-04-08 | 142.05 | 142.05 | 140.00 | 140.00 | 0.0M |
| 2025-04-07 | 136.50 | 142.80 | 136.50 | 140.70 | 0.0M |
| 2025-04-04 | 148.10 | 148.10 | 145.05 | 146.00 | 0.0M |
| 2025-04-03 | 143.25 | 155.00 | 143.25 | 151.25 | 0.0M |
| 2025-04-02 | 145.00 | 145.25 | 137.65 | 143.25 | 0.0M |
| 2025-04-01 | 135.50 | 145.00 | 135.50 | 143.75 | 0.0M |
| 2025-03-28 | 136.20 | 143.45 | 136.00 | 136.95 | 0.0M |
| 2025-03-27 | 136.45 | 140.00 | 128.50 | 130.25 | 0.1M |
| 2025-03-26 | 145.00 | 145.00 | 136.00 | 136.50 | 0.1M |
| 2025-03-25 | 146.25 | 148.75 | 142.00 | 144.10 | 0.0M |
| 2025-03-24 | 151.60 | 153.00 | 146.65 | 146.85 | 0.0M |
| 2025-03-21 | 152.50 | 152.75 | 144.00 | 151.50 | 0.0M |
| 2025-03-20 | 147.45 | 154.50 | 143.00 | 149.65 | 0.1M |
| 2025-03-19 | 141.20 | 148.70 | 138.05 | 144.50 | 0.1M |
| 2025-03-18 | 144.00 | 148.00 | 140.00 | 141.20 | 0.0M |
| 2025-03-17 | 153.00 | 156.00 | 143.00 | 143.35 | 0.0M |
| 2025-03-13 | 150.00 | 154.10 | 150.00 | 153.00 | 0.0M |
| 2025-03-12 | 150.05 | 151.00 | 146.15 | 148.00 | 0.0M |
| 2025-03-11 | 150.00 | 154.85 | 150.00 | 150.85 | 0.0M |
| 2025-03-10 | 165.00 | 165.00 | 155.00 | 155.00 | 0.0M |
| 2025-03-07 | 168.65 | 169.00 | 155.30 | 159.65 | 0.0M |
| 2025-03-06 | 161.05 | 161.05 | 158.00 | 158.00 | 0.0M |
| 2025-03-05 | 162.00 | 169.95 | 155.75 | 159.00 | 0.0M |
| 2025-03-04 | 155.00 | 163.90 | 150.00 | 152.65 | 0.0M |
| 2025-03-03 | 170.50 | 170.50 | 156.35 | 157.90 | 0.0M |
| 2025-02-28 | 167.95 | 172.45 | 161.00 | 162.15 | 0.0M |
| 2025-02-27 | 180.00 | 180.00 | 170.00 | 171.30 | 0.0M |
| 2025-02-25 | 171.30 | 180.85 | 171.30 | 178.45 | 0.0M |
| 2025-02-24 | 185.00 | 185.00 | 175.10 | 175.50 | 0.0M |
| 2025-02-21 | 181.00 | 182.45 | 175.00 | 181.25 | 0.0M |
| 2025-02-20 | 184.00 | 185.00 | 145.35 | 178.00 | 0.1M |
| 2025-02-19 | 180.00 | 187.30 | 180.00 | 181.00 | 0.0M |
| 2025-02-18 | 186.50 | 186.50 | 183.00 | 185.00 | 0.0M |
| 2025-02-17 | 188.30 | 188.30 | 180.20 | 186.50 | 0.0M |
| 2025-02-14 | 189.00 | 198.00 | 181.00 | 188.30 | 0.0M |
| 2025-02-13 | 193.10 | 197.00 | 190.00 | 190.00 | 0.0M |
| 2025-02-12 | 189.00 | 194.95 | 185.00 | 190.90 | 0.0M |
| 2025-02-11 | 201.00 | 201.00 | 192.70 | 193.25 | 0.0M |
| 2025-02-10 | 214.90 | 215.00 | 200.00 | 201.90 | 0.0M |
| 2025-02-07 | 203.95 | 220.00 | 200.10 | 207.00 | 0.0M |
| 2025-02-06 | 198.10 | 201.90 | 198.00 | 201.90 | 0.0M |
| 2025-02-05 | 201.00 | 202.00 | 200.20 | 202.00 | 0.0M |
| 2025-02-04 | 200.00 | 200.30 | 198.05 | 199.00 | 0.0M |
| 2025-02-03 | 201.05 | 203.90 | 200.00 | 202.00 | 0.0M |
| 2025-02-01 | 204.00 | 211.40 | 200.00 | 211.40 | 0.0M |
| 2025-01-31 | 205.00 | 205.00 | 203.00 | 203.00 | 0.0M |
| 2025-01-30 | 211.00 | 211.00 | 207.00 | 207.00 | 0.0M |
| 2025-01-29 | 210.00 | 217.90 | 203.00 | 211.00 | 0.0M |
| 2025-01-28 | 197.00 | 204.00 | 195.00 | 203.95 | 0.0M |
| 2025-01-27 | 202.05 | 202.05 | 192.00 | 200.00 | 0.0M |
| 2025-01-24 | 209.95 | 209.95 | 204.00 | 205.35 | 0.0M |
| 2025-01-23 | 204.50 | 214.50 | 204.50 | 212.75 | 0.0M |
| 2025-01-22 | 213.40 | 213.40 | 203.05 | 203.05 | 0.0M |
| 2025-01-21 | 211.00 | 213.90 | 211.00 | 213.90 | 0.0M |
| 2025-01-20 | 212.05 | 212.05 | 211.00 | 211.50 | 0.0M |
| 2025-01-17 | 212.25 | 215.00 | 205.15 | 214.00 | 0.0M |
| 2025-01-16 | 212.50 | 219.00 | 202.00 | 211.50 | 0.0M |
| 2025-01-15 | 217.95 | 217.95 | 212.00 | 212.00 | 0.0M |
| 2025-01-14 | 205.50 | 212.50 | 205.50 | 212.00 | 0.0M |
| 2025-01-13 | 214.50 | 225.00 | 211.00 | 211.00 | 0.0M |
| 2025-01-10 | 223.00 | 224.95 | 213.00 | 214.50 | 0.0M |
| 2025-01-09 | 224.05 | 226.20 | 220.05 | 224.95 | 0.0M |
| 2025-01-08 | 226.20 | 227.30 | 222.50 | 224.00 | 0.0M |
| 2025-01-07 | 238.95 | 238.95 | 228.00 | 228.75 | 0.0M |
| 2025-01-06 | 229.90 | 248.00 | 225.00 | 230.90 | 0.1M |
| 2025-01-03 | 211.20 | 212.00 | 207.70 | 209.00 | 0.0M |
| 2025-01-02 | 211.00 | 213.90 | 210.60 | 212.15 | 0.0M |
| 2025-01-01 | 214.80 | 214.80 | 209.60 | 210.60 | 0.0M |