164.35
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 | 165.80 | 169.60 | 164.00 | 164.35 | 0.0M |
| 2025-09-25 | 155.40 | 157.80 | 155.40 | 157.80 | 0.0M |
| 2025-09-24 | 161.50 | 162.00 | 155.00 | 156.15 | 0.0M |
| 2025-09-23 | 161.10 | 161.10 | 157.25 | 159.00 | 0.0M |
| 2025-09-22 | 164.00 | 165.00 | 161.00 | 161.00 | 0.0M |
| 2025-09-19 | 156.00 | 163.50 | 156.00 | 163.35 | 0.0M |
| 2025-09-18 | 163.70 | 163.75 | 163.70 | 163.75 | 0.0M |
| 2025-09-17 | 166.00 | 166.00 | 163.75 | 163.75 | 0.0M |
| 2025-09-16 | 167.00 | 167.00 | 163.65 | 164.05 | 0.0M |
| 2025-09-15 | 162.10 | 167.50 | 162.10 | 166.50 | 0.0M |
| 2025-09-12 | 164.00 | 168.00 | 161.35 | 162.35 | 0.0M |
| 2025-09-11 | 164.00 | 164.00 | 162.10 | 164.00 | 0.0M |
| 2025-09-10 | 163.40 | 165.00 | 161.00 | 162.85 | 0.0M |
| 2025-09-09 | 157.50 | 159.50 | 155.50 | 159.50 | 0.1M |
| 2025-09-08 | 157.00 | 165.80 | 157.00 | 162.00 | 0.0M |
| 2025-09-05 | 156.00 | 159.85 | 156.00 | 157.00 | 0.0M |
| 2025-09-04 | 155.25 | 155.25 | 154.20 | 154.35 | 0.0M |
| 2025-09-03 | 154.00 | 160.00 | 153.00 | 156.70 | 0.1M |
| 2025-09-02 | 155.90 | 161.45 | 153.05 | 155.50 | 0.0M |
| 2025-09-01 | 151.40 | 160.00 | 149.40 | 157.90 | 0.1M |
| 2025-08-29 | 150.55 | 151.90 | 147.10 | 147.65 | 0.1M |
| 2025-08-28 | 144.00 | 147.00 | 144.00 | 145.00 | 0.0M |
| 2025-08-26 | 143.50 | 146.50 | 143.50 | 144.00 | 0.0M |
| 2025-08-25 | 145.00 | 146.25 | 143.70 | 144.55 | 0.0M |
| 2025-08-22 | 146.00 | 146.00 | 145.00 | 145.00 | 0.0M |
| 2025-08-21 | 145.90 | 147.35 | 143.90 | 146.65 | 0.0M |
| 2025-08-20 | 141.05 | 144.25 | 141.05 | 143.15 | 0.0M |
| 2025-08-19 | 145.00 | 145.70 | 140.05 | 140.95 | 0.0M |
| 2025-08-18 | 146.00 | 149.00 | 144.85 | 145.00 | 0.0M |
| 2025-08-14 | 145.00 | 147.00 | 140.10 | 144.35 | 0.1M |
| 2025-08-13 | 140.90 | 145.00 | 140.90 | 141.95 | 0.0M |
| 2025-08-12 | 138.20 | 143.00 | 135.05 | 139.50 | 0.0M |
| 2025-08-11 | 136.00 | 143.00 | 136.00 | 139.20 | 0.0M |
| 2025-08-08 | 138.00 | 138.40 | 138.00 | 138.20 | 0.0M |
| 2025-08-07 | 139.80 | 139.80 | 133.00 | 136.80 | 0.0M |
| 2025-08-06 | 135.00 | 143.00 | 134.90 | 140.95 | 0.0M |
| 2025-08-05 | 138.00 | 139.00 | 136.00 | 137.25 | 0.0M |
| 2025-08-04 | 139.45 | 139.45 | 136.00 | 137.00 | 0.0M |
| 2025-08-01 | 134.00 | 141.90 | 132.95 | 135.20 | 0.0M |
| 2025-07-31 | 133.10 | 134.00 | 133.10 | 134.00 | 0.0M |
| 2025-07-30 | 134.05 | 134.05 | 132.20 | 133.50 | 0.0M |
| 2025-07-29 | 132.60 | 137.80 | 129.00 | 134.00 | 0.0M |
| 2025-07-28 | 130.05 | 136.00 | 130.05 | 132.75 | 0.0M |
| 2025-07-25 | 125.00 | 135.00 | 124.25 | 129.65 | 0.1M |
| 2025-07-24 | 125.00 | 125.65 | 122.80 | 123.55 | 0.0M |
| 2025-07-23 | 125.10 | 126.00 | 122.00 | 125.15 | 0.0M |
| 2025-07-22 | 125.00 | 128.70 | 124.00 | 126.25 | 0.0M |
| 2025-07-21 | 124.25 | 127.90 | 122.00 | 126.75 | 0.0M |
| 2025-07-18 | 122.45 | 128.00 | 122.45 | 125.50 | 0.0M |
| 2025-07-17 | 126.50 | 128.00 | 122.00 | 125.00 | 0.0M |
| 2025-07-16 | 120.05 | 124.40 | 120.05 | 124.40 | 0.0M |
| 2025-07-15 | 120.35 | 123.80 | 118.00 | 122.50 | 0.0M |
| 2025-07-14 | 124.00 | 124.00 | 122.00 | 124.00 | 0.0M |
| 2025-07-11 | 124.00 | 126.45 | 120.00 | 126.45 | 0.0M |
| 2025-07-10 | 120.00 | 127.00 | 118.50 | 126.80 | 0.1M |
| 2025-07-09 | 121.55 | 121.55 | 121.00 | 121.35 | 0.0M |
| 2025-07-08 | 118.10 | 125.00 | 115.00 | 124.90 | 0.0M |
| 2025-07-07 | 123.70 | 125.00 | 123.70 | 124.25 | 0.0M |
| 2025-07-04 | 121.00 | 123.90 | 121.00 | 123.90 | 0.0M |
| 2025-07-03 | 120.00 | 127.00 | 120.00 | 123.90 | 0.0M |
| 2025-07-02 | 122.70 | 122.80 | 118.20 | 121.75 | 0.0M |
| 2025-07-01 | 117.00 | 122.65 | 117.00 | 119.70 | 0.0M |
| 2025-06-30 | 115.00 | 119.00 | 115.00 | 117.45 | 0.0M |
| 2025-06-27 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2025-06-26 | 114.30 | 114.50 | 113.90 | 114.50 | 0.0M |
| 2025-06-25 | 114.65 | 119.50 | 114.65 | 119.50 | 0.0M |
| 2025-06-24 | 113.90 | 115.50 | 113.90 | 114.65 | 0.0M |
| 2025-06-23 | 111.00 | 111.00 | 110.00 | 110.95 | 0.0M |
| 2025-06-20 | 110.50 | 112.45 | 110.50 | 112.45 | 0.0M |
| 2025-06-19 | 110.00 | 110.00 | 108.00 | 110.00 | 0.0M |
| 2025-06-17 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2025-06-16 | 113.00 | 115.90 | 112.00 | 115.90 | 0.0M |
| 2025-06-13 | 112.50 | 112.50 | 112.50 | 112.50 | 0.0M |
| 2025-06-12 | 113.50 | 113.50 | 111.75 | 112.45 | 0.0M |
| 2025-06-11 | 110.00 | 123.95 | 109.00 | 114.75 | 0.1M |
| 2025-06-10 | 110.85 | 111.35 | 109.95 | 110.10 | 0.0M |
| 2025-06-09 | 110.50 | 111.15 | 110.45 | 110.85 | 0.0M |
| 2025-06-06 | 111.60 | 112.50 | 110.05 | 111.55 | 0.0M |
| 2025-06-05 | 111.60 | 111.60 | 111.25 | 111.25 | 0.0M |
| 2025-06-04 | 111.30 | 112.00 | 110.00 | 111.60 | 0.0M |
| 2025-06-02 | 114.10 | 114.10 | 114.10 | 114.10 | 0.0M |
| 2025-05-29 | 114.40 | 114.40 | 114.05 | 114.05 | 0.0M |
| 2025-05-28 | 114.00 | 115.00 | 114.00 | 114.25 | 0.0M |
| 2025-05-27 | 115.15 | 115.20 | 115.00 | 115.00 | 0.0M |
| 2025-05-26 | 115.05 | 116.65 | 115.05 | 116.50 | 0.0M |
| 2025-05-23 | 114.50 | 116.15 | 114.50 | 115.05 | 0.0M |
| 2025-05-22 | 115.95 | 118.00 | 112.00 | 113.85 | 0.1M |
| 2025-05-21 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0M |
| 2025-05-20 | 120.00 | 120.00 | 117.20 | 120.00 | 0.0M |
| 2025-05-19 | 125.30 | 125.30 | 123.95 | 124.45 | 0.0M |
| 2025-05-16 | 128.95 | 128.95 | 124.75 | 127.75 | 0.0M |
| 2025-05-15 | 128.95 | 128.95 | 123.65 | 123.65 | 0.0M |
| 2025-05-14 | 122.00 | 124.90 | 118.85 | 123.50 | 0.0M |
| 2025-05-13 | 121.10 | 122.00 | 121.10 | 122.00 | 0.0M |
| 2025-05-12 | 121.20 | 121.20 | 121.20 | 121.20 | 0.0M |
| 2025-05-09 | 120.20 | 121.20 | 120.20 | 121.20 | 0.0M |
| 2025-05-06 | 122.25 | 122.25 | 120.20 | 120.20 | 0.0M |
| 2025-05-05 | 123.15 | 123.15 | 122.70 | 122.70 | 0.0M |
| 2025-04-30 | 126.75 | 126.90 | 126.75 | 126.90 | 0.0M |
| 2025-04-29 | 125.75 | 130.00 | 123.10 | 123.10 | 0.0M |
| 2025-04-28 | 125.85 | 128.50 | 124.50 | 124.50 | 0.0M |
| 2025-04-25 | 127.25 | 128.90 | 127.00 | 127.20 | 0.0M |
| 2025-04-24 | 125.35 | 128.90 | 125.00 | 128.90 | 0.0M |
| 2025-04-23 | 129.90 | 132.00 | 127.50 | 127.50 | 0.0M |
| 2025-04-22 | 130.00 | 130.25 | 129.90 | 129.90 | 0.0M |
| 2025-04-21 | 125.00 | 130.00 | 125.00 | 129.65 | 0.0M |
| 2025-04-17 | 121.20 | 130.00 | 121.20 | 125.00 | 0.0M |
| 2025-04-16 | 124.00 | 127.00 | 123.50 | 124.65 | 0.0M |
| 2025-04-15 | 120.00 | 130.50 | 120.00 | 129.50 | 0.0M |
| 2025-04-11 | 117.50 | 117.90 | 117.50 | 117.90 | 0.0M |
| 2025-04-08 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0M |
| 2025-04-07 | 114.00 | 116.50 | 114.00 | 116.35 | 0.0M |
| 2025-04-04 | 122.95 | 122.95 | 120.00 | 120.00 | 0.0M |
| 2025-04-03 | 121.00 | 121.00 | 119.95 | 119.95 | 0.0M |
| 2025-04-02 | 119.00 | 120.00 | 118.35 | 119.95 | 0.0M |
| 2025-04-01 | 118.35 | 120.00 | 117.80 | 118.30 | 0.0M |
| 2025-03-28 | 115.00 | 122.35 | 113.50 | 122.35 | 0.1M |
| 2025-03-27 | 115.00 | 115.00 | 111.25 | 111.25 | 0.0M |
| 2025-03-26 | 117.40 | 117.40 | 115.50 | 116.80 | 0.0M |
| 2025-03-25 | 116.00 | 121.60 | 114.00 | 118.00 | 0.0M |
| 2025-03-24 | 116.00 | 118.00 | 107.00 | 110.55 | 0.0M |
| 2025-03-21 | 111.05 | 119.95 | 111.05 | 115.30 | 0.0M |
| 2025-03-20 | 110.00 | 115.50 | 109.80 | 113.80 | 0.0M |
| 2025-03-19 | 116.95 | 116.95 | 110.00 | 114.35 | 0.0M |
| 2025-03-18 | 115.00 | 115.00 | 112.00 | 112.00 | 0.0M |
| 2025-03-17 | 110.00 | 120.90 | 108.00 | 119.45 | 0.0M |
| 2025-03-13 | 100.00 | 110.05 | 93.50 | 110.05 | 0.1M |
| 2025-03-12 | 102.75 | 103.05 | 100.00 | 100.05 | 0.0M |
| 2025-03-11 | 103.50 | 105.00 | 103.50 | 104.45 | 0.0M |
| 2025-03-10 | 108.00 | 108.00 | 106.10 | 106.10 | 0.0M |
| 2025-03-07 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2025-03-06 | 110.70 | 110.85 | 108.95 | 110.00 | 0.0M |
| 2025-03-05 | 108.65 | 114.40 | 108.00 | 114.40 | 0.0M |
| 2025-03-04 | 108.65 | 108.65 | 108.65 | 108.65 | 0.0M |
| 2025-03-03 | 108.05 | 108.05 | 106.00 | 106.50 | 0.0M |
| 2025-02-28 | 114.00 | 117.00 | 106.00 | 109.80 | 0.0M |
| 2025-02-27 | 119.00 | 119.00 | 114.10 | 116.90 | 0.0M |
| 2025-02-25 | 121.80 | 121.80 | 113.05 | 114.00 | 0.0M |
| 2025-02-24 | 120.00 | 121.75 | 120.00 | 121.75 | 0.0M |
| 2025-02-19 | 113.35 | 124.00 | 113.35 | 123.00 | 0.0M |
| 2025-02-18 | 111.00 | 117.00 | 110.50 | 117.00 | 0.0M |
| 2025-02-14 | 119.90 | 119.90 | 113.00 | 115.55 | 0.0M |
| 2025-02-13 | 119.90 | 119.90 | 119.90 | 119.90 | 0.0M |
| 2025-02-12 | 110.20 | 115.00 | 110.00 | 115.00 | 0.0M |
| 2025-02-11 | 118.55 | 119.50 | 111.45 | 111.45 | 0.0M |
| 2025-02-10 | 125.00 | 125.00 | 121.35 | 122.70 | 0.0M |
| 2025-02-07 | 131.15 | 131.35 | 125.00 | 125.00 | 0.0M |
| 2025-02-06 | 122.10 | 128.00 | 122.10 | 125.00 | 0.0M |
| 2025-02-05 | 126.10 | 127.00 | 126.10 | 126.25 | 0.0M |
| 2025-02-04 | 126.10 | 130.95 | 123.20 | 128.65 | 0.0M |
| 2025-02-03 | 121.20 | 125.90 | 121.20 | 125.90 | 0.0M |
| 2025-02-01 | 116.80 | 119.95 | 116.00 | 119.95 | 0.0M |
| 2025-01-31 | 117.10 | 118.00 | 117.00 | 118.00 | 0.0M |
| 2025-01-30 | 119.00 | 119.00 | 116.10 | 119.00 | 0.0M |
| 2025-01-29 | 117.50 | 119.00 | 113.80 | 117.65 | 0.0M |
| 2025-01-28 | 115.30 | 115.30 | 112.00 | 113.50 | 0.0M |
| 2025-01-27 | 124.00 | 124.00 | 116.60 | 117.15 | 0.0M |
| 2025-01-24 | 120.60 | 128.50 | 120.50 | 122.65 | 0.0M |
| 2025-01-23 | 124.00 | 125.80 | 124.00 | 125.75 | 0.0M |
| 2025-01-22 | 124.40 | 124.40 | 122.50 | 123.95 | 0.0M |
| 2025-01-21 | 131.00 | 133.00 | 125.40 | 127.00 | 0.0M |
| 2025-01-20 | 130.95 | 131.00 | 130.05 | 130.05 | 0.0M |
| 2025-01-17 | 128.50 | 128.50 | 126.50 | 126.50 | 0.0M |
| 2025-01-16 | 128.50 | 128.50 | 128.50 | 128.50 | 0.0M |
| 2025-01-15 | 124.45 | 128.60 | 124.45 | 128.60 | 0.0M |
| 2025-01-14 | 128.00 | 129.10 | 128.00 | 128.60 | 0.0M |
| 2025-01-13 | 126.50 | 130.00 | 126.50 | 126.50 | 0.0M |
| 2025-01-10 | 123.70 | 134.00 | 123.70 | 133.15 | 0.0M |
| 2025-01-09 | 131.00 | 131.00 | 130.00 | 130.00 | 0.0M |
| 2025-01-08 | 131.00 | 131.00 | 130.30 | 131.00 | 0.0M |
| 2025-01-07 | 129.30 | 131.00 | 129.30 | 131.00 | 0.0M |
| 2025-01-06 | 133.80 | 133.80 | 127.75 | 130.00 | 0.0M |
| 2025-01-03 | 131.25 | 138.95 | 131.25 | 133.75 | 0.0M |
| 2025-01-02 | 132.75 | 132.75 | 130.80 | 132.65 | 0.0M |
| 2025-01-01 | 135.00 | 137.65 | 135.00 | 137.65 | 0.0M |