166.40
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 165.40 | 167.43 | 165.32 | 166.40 | 0.8M |
| 2025-09-30 | 166.42 | 167.15 | 164.62 | 166.83 | 1.1M |
| 2025-09-29 | 168.98 | 169.01 | 166.24 | 166.64 | 1.2M |
| 2025-09-26 | 166.47 | 168.25 | 165.58 | 167.99 | 0.8M |
| 2025-09-25 | 166.08 | 166.45 | 163.70 | 165.59 | 1.4M |
| 2025-09-24 | 169.07 | 169.75 | 167.04 | 167.29 | 1.2M |
| 2025-09-23 | 171.34 | 172.26 | 168.49 | 169.09 | 1.1M |
| 2025-09-22 | 170.35 | 170.95 | 169.52 | 170.24 | 0.9M |
| 2025-09-19 | 173.15 | 173.56 | 170.89 | 171.34 | 1.5M |
| 2025-09-18 | 172.68 | 174.37 | 171.92 | 172.80 | 0.8M |
| 2025-09-17 | 173.24 | 175.81 | 170.38 | 171.45 | 0.7M |
| 2025-09-16 | 171.90 | 172.86 | 171.04 | 172.57 | 0.9M |
| 2025-09-15 | 173.11 | 173.86 | 171.69 | 171.94 | 0.7M |
| 2025-09-12 | 177.45 | 177.60 | 172.88 | 172.98 | 1.1M |
| 2025-09-11 | 175.79 | 178.61 | 175.79 | 178.10 | 1.0M |
| 2025-09-10 | 175.19 | 177.86 | 174.94 | 175.64 | 0.9M |
| 2025-09-09 | 177.52 | 177.52 | 174.05 | 174.68 | 0.8M |
| 2025-09-08 | 177.77 | 178.63 | 175.82 | 178.00 | 1.1M |
| 2025-09-05 | 178.96 | 180.48 | 176.60 | 177.75 | 1.0M |
| 2025-09-04 | 174.74 | 178.40 | 174.26 | 178.36 | 0.8M |
| 2025-09-03 | 175.49 | 175.99 | 173.96 | 174.73 | 0.7M |
| 2025-09-02 | 176.70 | 176.81 | 174.38 | 175.77 | 1.0M |
| 2025-08-29 | 180.90 | 181.57 | 178.65 | 178.86 | 0.5M |
| 2025-08-28 | 182.81 | 183.43 | 181.01 | 181.59 | 0.6M |
| 2025-08-27 | 181.51 | 183.68 | 181.28 | 182.71 | 0.5M |
| 2025-08-26 | 180.45 | 182.56 | 179.96 | 182.21 | 1.6M |
| 2025-08-25 | 183.26 | 183.33 | 180.46 | 180.51 | 0.5M |
| 2025-08-22 | 178.72 | 183.84 | 178.54 | 183.07 | 1.1M |
| 2025-08-21 | 178.00 | 179.43 | 177.07 | 177.41 | 0.8M |
| 2025-08-20 | 179.14 | 179.60 | 177.74 | 178.74 | 0.9M |
| 2025-08-19 | 177.77 | 180.17 | 177.22 | 179.71 | 1.4M |
| 2025-08-18 | 176.42 | 177.54 | 175.71 | 177.15 | 0.6M |
| 2025-08-15 | 179.64 | 179.64 | 176.43 | 176.54 | 0.6M |
| 2025-08-14 | 180.77 | 181.02 | 178.59 | 179.40 | 0.8M |
| 2025-08-13 | 178.77 | 182.91 | 178.64 | 182.83 | 1.1M |
| 2025-08-12 | 176.43 | 178.09 | 175.76 | 177.99 | 0.9M |
| 2025-08-11 | 174.22 | 175.45 | 173.83 | 175.29 | 1.3M |
| 2025-08-08 | 174.47 | 175.31 | 173.30 | 173.52 | 0.6M |
| 2025-08-07 | 175.99 | 176.52 | 173.34 | 173.97 | 0.7M |
| 2025-08-06 | 177.50 | 177.75 | 174.06 | 174.30 | 1.3M |
| 2025-08-05 | 177.10 | 177.79 | 174.92 | 177.18 | 1.1M |
| 2025-08-04 | 175.72 | 176.47 | 175.00 | 176.10 | 1.0M |
| 2025-08-01 | 178.05 | 178.59 | 174.43 | 174.97 | 1.5M |
| 2025-07-31 | 181.57 | 183.53 | 180.68 | 181.14 | 1.2M |
| 2025-07-30 | 184.58 | 185.01 | 181.38 | 182.22 | 1.1M |
| 2025-07-29 | 186.33 | 186.54 | 183.40 | 184.05 | 1.0M |
| 2025-07-28 | 187.00 | 187.00 | 184.57 | 184.93 | 1.1M |
| 2025-07-25 | 186.96 | 187.54 | 184.00 | 186.50 | 1.6M |
| 2025-07-24 | 195.03 | 195.23 | 184.91 | 186.63 | 2.8M |
| 2025-07-23 | 190.84 | 191.75 | 189.25 | 190.90 | 1.1M |
| 2025-07-22 | 186.50 | 189.90 | 186.50 | 189.54 | 0.9M |
| 2025-07-21 | 189.09 | 189.17 | 186.61 | 186.98 | 1.2M |
| 2025-07-18 | 191.02 | 191.41 | 187.29 | 188.24 | 2.6M |
| 2025-07-17 | 187.96 | 191.20 | 187.49 | 190.59 | 0.9M |
| 2025-07-16 | 187.33 | 189.00 | 184.88 | 187.84 | 0.8M |
| 2025-07-15 | 190.92 | 190.92 | 187.00 | 187.07 | 1.0M |
| 2025-07-14 | 188.52 | 189.21 | 186.00 | 188.90 | 1.9M |
| 2025-07-11 | 188.76 | 189.50 | 188.16 | 188.94 | 0.7M |
| 2025-07-10 | 188.78 | 192.41 | 188.33 | 190.52 | 0.7M |
| 2025-07-09 | 189.90 | 189.90 | 186.86 | 188.22 | 0.9M |
| 2025-07-08 | 187.80 | 189.85 | 187.73 | 188.43 | 0.9M |
| 2025-07-07 | 187.88 | 189.47 | 185.62 | 187.37 | 1.1M |
| 2025-07-03 | 188.88 | 189.70 | 187.65 | 188.63 | 0.5M |
| 2025-07-02 | 187.13 | 188.42 | 185.47 | 188.15 | 0.8M |
| 2025-07-01 | 182.65 | 187.94 | 182.53 | 186.16 | 0.9M |
| 2025-06-30 | 183.30 | 183.52 | 182.32 | 183.23 | 1.0M |
| 2025-06-27 | 183.36 | 184.43 | 182.15 | 183.30 | 1.2M |
| 2025-06-26 | 181.00 | 183.78 | 180.62 | 183.04 | 0.7M |
| 2025-06-25 | 180.20 | 180.68 | 178.70 | 180.05 | 0.7M |
| 2025-06-24 | 178.68 | 180.23 | 177.66 | 179.94 | 1.0M |
| 2025-06-23 | 174.52 | 177.81 | 173.05 | 177.53 | 0.8M |
| 2025-06-20 | 177.23 | 177.71 | 174.25 | 174.88 | 2.2M |
| 2025-06-18 | 175.94 | 177.33 | 175.29 | 175.70 | 1.1M |
| 2025-06-17 | 178.63 | 179.38 | 175.83 | 176.08 | 0.8M |
| 2025-06-16 | 178.54 | 180.75 | 178.30 | 179.75 | 0.7M |
| 2025-06-13 | 177.02 | 178.88 | 175.81 | 176.54 | 0.9M |
| 2025-06-12 | 177.69 | 178.90 | 176.26 | 178.78 | 0.8M |
| 2025-06-11 | 181.46 | 181.68 | 178.39 | 179.14 | 0.9M |
| 2025-06-10 | 181.51 | 182.11 | 180.23 | 181.28 | 0.7M |
| 2025-06-09 | 180.21 | 182.24 | 179.53 | 180.73 | 0.8M |
| 2025-06-06 | 179.70 | 180.40 | 178.75 | 179.45 | 0.9M |
| 2025-06-05 | 177.88 | 178.83 | 176.35 | 177.24 | 0.9M |
| 2025-06-04 | 179.66 | 180.77 | 177.46 | 177.66 | 0.7M |
| 2025-06-03 | 175.93 | 179.38 | 175.93 | 177.97 | 1.0M |
| 2025-06-02 | 177.53 | 177.64 | 173.68 | 176.08 | 0.7M |
| 2025-05-30 | 178.42 | 179.28 | 176.28 | 177.75 | 1.5M |
| 2025-05-29 | 180.60 | 180.99 | 178.56 | 179.68 | 0.7M |
| 2025-05-28 | 182.13 | 182.13 | 179.25 | 179.54 | 0.5M |
| 2025-05-27 | 180.52 | 182.00 | 178.27 | 181.56 | 1.1M |
| 2025-05-23 | 176.85 | 178.48 | 176.70 | 177.89 | 1.2M |
| 2025-05-22 | 178.40 | 181.43 | 177.79 | 179.85 | 0.9M |
| 2025-05-21 | 182.67 | 182.67 | 178.35 | 178.92 | 1.5M |
| 2025-05-20 | 185.49 | 186.00 | 183.44 | 184.27 | 1.1M |
| 2025-05-19 | 184.12 | 186.67 | 184.12 | 186.41 | 0.7M |
| 2025-05-16 | 185.06 | 186.71 | 184.02 | 186.70 | 0.7M |
| 2025-05-15 | 183.64 | 185.06 | 183.32 | 184.35 | 0.5M |
| 2025-05-14 | 185.15 | 186.07 | 184.08 | 184.68 | 0.8M |
| 2025-05-13 | 183.59 | 187.14 | 183.59 | 185.59 | 0.9M |
| 2025-05-12 | 184.56 | 185.00 | 182.59 | 183.59 | 1.2M |
| 2025-05-09 | 175.56 | 176.33 | 174.70 | 176.16 | 1.4M |
| 2025-05-08 | 173.52 | 176.73 | 172.68 | 174.68 | 0.9M |
| 2025-05-07 | 171.74 | 172.55 | 170.28 | 171.46 | 0.9M |
| 2025-05-06 | 171.39 | 172.90 | 170.12 | 170.71 | 0.7M |
| 2025-05-05 | 172.19 | 174.52 | 171.98 | 173.02 | 0.7M |
| 2025-05-02 | 172.75 | 174.39 | 171.35 | 173.87 | 1.4M |
| 2025-05-01 | 172.04 | 172.81 | 169.68 | 169.81 | 1.3M |
| 2025-04-30 | 168.33 | 171.35 | 166.17 | 170.65 | 1.5M |
| 2025-04-29 | 169.00 | 171.41 | 168.51 | 170.22 | 1.5M |
| 2025-04-28 | 169.43 | 172.61 | 169.12 | 170.33 | 1.1M |
| 2025-04-25 | 169.46 | 171.39 | 168.72 | 169.01 | 1.1M |
| 2025-04-24 | 159.98 | 170.58 | 158.14 | 169.72 | 2.6M |
| 2025-04-23 | 169.22 | 172.28 | 165.11 | 166.35 | 2.1M |
| 2025-04-22 | 160.25 | 164.34 | 158.43 | 163.56 | 1.4M |
| 2025-04-21 | 159.94 | 159.94 | 155.45 | 158.02 | 1.1M |
| 2025-04-17 | 162.40 | 163.80 | 160.62 | 161.08 | 3.0M |
| 2025-04-16 | 162.00 | 164.54 | 159.70 | 161.96 | 1.2M |
| 2025-04-15 | 163.38 | 165.54 | 162.53 | 163.28 | 0.7M |
| 2025-04-14 | 163.30 | 165.37 | 161.42 | 163.66 | 1.3M |
| 2025-04-11 | 159.20 | 163.65 | 158.00 | 162.11 | 1.6M |
| 2025-04-10 | 160.88 | 162.33 | 154.38 | 159.56 | 1.5M |
| 2025-04-09 | 149.53 | 167.94 | 148.31 | 165.86 | 3.4M |
| 2025-04-08 | 157.30 | 159.07 | 148.69 | 151.14 | 1.5M |
| 2025-04-07 | 148.07 | 158.24 | 143.04 | 151.47 | 2.4M |
| 2025-04-04 | 157.96 | 158.44 | 150.60 | 153.55 | 1.6M |
| 2025-04-03 | 169.90 | 172.29 | 162.23 | 162.73 | 1.3M |
| 2025-04-02 | 174.10 | 179.50 | 172.77 | 179.02 | 0.9M |
| 2025-04-01 | 174.89 | 177.50 | 173.40 | 176.47 | 0.9M |
| 2025-03-31 | 172.26 | 177.03 | 169.40 | 175.68 | 1.3M |
| 2025-03-28 | 179.14 | 180.27 | 174.30 | 174.65 | 0.6M |
| 2025-03-27 | 181.80 | 181.80 | 178.40 | 179.15 | 0.8M |
| 2025-03-26 | 185.82 | 186.96 | 181.60 | 182.25 | 1.0M |
| 2025-03-25 | 186.14 | 187.65 | 184.37 | 185.74 | 0.8M |
| 2025-03-24 | 182.68 | 185.90 | 182.24 | 185.51 | 0.8M |
| 2025-03-21 | 180.00 | 181.35 | 177.63 | 179.64 | 1.2M |
| 2025-03-20 | 180.34 | 182.90 | 180.01 | 181.30 | 0.8M |
| 2025-03-19 | 181.07 | 183.68 | 180.62 | 182.27 | 0.7M |
| 2025-03-18 | 181.97 | 182.80 | 179.56 | 180.78 | 0.7M |
| 2025-03-17 | 180.23 | 183.90 | 180.20 | 182.96 | 1.0M |
| 2025-03-14 | 179.33 | 181.47 | 177.40 | 181.14 | 1.0M |
| 2025-03-13 | 180.72 | 181.88 | 175.80 | 177.09 | 1.2M |
| 2025-03-12 | 182.18 | 183.95 | 180.21 | 181.75 | 1.3M |
| 2025-03-11 | 178.13 | 183.89 | 177.43 | 180.77 | 1.9M |
| 2025-03-10 | 180.24 | 184.00 | 177.01 | 177.74 | 1.6M |
| 2025-03-07 | 184.60 | 186.76 | 181.57 | 185.64 | 1.7M |
| 2025-03-06 | 187.88 | 188.99 | 185.49 | 186.02 | 1.3M |
| 2025-03-05 | 185.25 | 190.02 | 184.00 | 189.73 | 1.1M |
| 2025-03-04 | 190.10 | 190.83 | 183.25 | 184.06 | 1.7M |
| 2025-03-03 | 200.18 | 200.98 | 192.51 | 193.29 | 0.7M |
| 2025-02-28 | 196.76 | 198.86 | 195.10 | 198.77 | 0.9M |
| 2025-02-27 | 197.54 | 199.22 | 196.30 | 196.51 | 0.6M |
| 2025-02-26 | 198.83 | 200.76 | 197.28 | 197.68 | 0.5M |
| 2025-02-25 | 199.78 | 201.32 | 195.50 | 198.36 | 1.0M |
| 2025-02-24 | 201.17 | 202.03 | 199.25 | 199.46 | 0.9M |
| 2025-02-21 | 206.60 | 206.83 | 198.91 | 200.54 | 1.2M |
| 2025-02-20 | 204.85 | 207.28 | 203.25 | 206.43 | 1.1M |
| 2025-02-19 | 204.09 | 205.56 | 203.59 | 204.88 | 0.8M |
| 2025-02-18 | 202.68 | 205.42 | 201.36 | 205.36 | 0.8M |
| 2025-02-14 | 202.75 | 203.85 | 201.58 | 202.33 | 0.6M |
| 2025-02-13 | 201.99 | 203.21 | 199.98 | 202.69 | 0.6M |
| 2025-02-12 | 199.05 | 201.48 | 199.00 | 201.06 | 0.7M |
| 2025-02-11 | 201.87 | 203.97 | 201.79 | 202.64 | 0.4M |
| 2025-02-10 | 203.55 | 204.00 | 201.32 | 203.54 | 0.7M |
| 2025-02-07 | 205.35 | 205.35 | 201.33 | 202.54 | 0.6M |
| 2025-02-06 | 205.51 | 205.51 | 203.43 | 204.66 | 0.6M |
| 2025-02-05 | 202.66 | 205.22 | 201.04 | 204.73 | 0.9M |
| 2025-02-04 | 204.17 | 222.31 | 201.76 | 202.92 | 0.8M |
| 2025-02-03 | 200.52 | 204.38 | 198.55 | 202.28 | 1.0M |
| 2025-01-31 | 206.85 | 208.31 | 202.27 | 203.68 | 2.1M |
| 2025-01-30 | 210.00 | 214.57 | 202.59 | 205.42 | 1.9M |
| 2025-01-29 | 197.36 | 199.58 | 196.67 | 197.36 | 1.2M |
| 2025-01-28 | 195.94 | 198.23 | 194.32 | 198.08 | 1.1M |
| 2025-01-27 | 197.12 | 198.05 | 194.24 | 195.94 | 0.8M |
| 2025-01-24 | 199.50 | 199.94 | 198.04 | 198.71 | 0.6M |
| 2025-01-23 | 199.00 | 200.29 | 197.95 | 199.15 | 0.5M |
| 2025-01-22 | 199.36 | 199.92 | 197.26 | 198.81 | 0.8M |
| 2025-01-21 | 196.45 | 198.77 | 196.00 | 198.41 | 1.0M |
| 2025-01-17 | 195.81 | 196.45 | 193.73 | 195.08 | 0.8M |
| 2025-01-16 | 191.00 | 194.67 | 190.05 | 194.48 | 0.8M |
| 2025-01-15 | 191.83 | 193.11 | 190.18 | 190.74 | 0.8M |
| 2025-01-14 | 188.28 | 189.67 | 187.79 | 188.80 | 0.8M |
| 2025-01-13 | 183.64 | 186.97 | 182.91 | 186.75 | 1.3M |
| 2025-01-10 | 185.00 | 186.00 | 182.75 | 183.64 | 1.1M |
| 2025-01-08 | 187.01 | 187.85 | 185.51 | 187.22 | 0.7M |
| 2025-01-07 | 187.91 | 189.20 | 186.87 | 187.98 | 0.7M |
| 2025-01-06 | 188.00 | 190.30 | 187.48 | 188.03 | 0.5M |
| 2025-01-03 | 186.66 | 188.47 | 185.16 | 188.03 | 0.4M |
| 2025-01-02 | 188.32 | 189.00 | 184.93 | 185.64 | 0.7M |