145.50
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 | 147.00 | 146.00 | 145.00 | 145.50 | 0.0M |
| 2025-09-25 | 147.00 | 145.63 | 145.38 | 145.50 | 0.0M |
| 2025-09-24 | 147.00 | 145.70 | 145.00 | 145.50 | 0.1M |
| 2025-09-23 | 147.00 | 146.00 | 145.32 | 145.50 | 0.0M |
| 2025-09-22 | 147.00 | 145.82 | 145.22 | 145.50 | 0.1M |
| 2025-09-19 | 147.00 | 146.00 | 145.15 | 145.50 | 0.0M |
| 2025-09-18 | 147.00 | 146.00 | 145.15 | 146.00 | 0.0M |
| 2025-09-17 | 145.50 | 145.61 | 145.00 | 145.00 | 0.0M |
| 2025-09-16 | 145.50 | 146.00 | 141.00 | 145.00 | 0.0M |
| 2025-09-15 | 145.50 | 146.00 | 144.00 | 145.00 | 0.0M |
| 2025-09-12 | 145.50 | 145.75 | 144.75 | 145.00 | 0.0M |
| 2025-09-11 | 145.50 | 145.88 | 144.68 | 145.00 | 0.0M |
| 2025-09-10 | 145.00 | 145.90 | 144.65 | 145.00 | 0.1M |
| 2025-09-09 | 145.50 | 146.00 | 144.00 | 146.00 | 0.2M |
| 2025-09-08 | 145.50 | 144.90 | 141.00 | 141.00 | 0.1M |
| 2025-09-05 | 146.50 | 144.90 | 144.15 | 145.00 | 0.1M |
| 2025-09-04 | 145.50 | 144.80 | 144.00 | 145.00 | 0.2M |
| 2025-09-03 | 145.50 | 146.00 | 144.00 | 145.00 | 0.0M |
| 2025-09-02 | 145.50 | 145.00 | 144.00 | 145.00 | 0.1M |
| 2025-09-01 | 145.50 | 146.12 | 144.67 | 145.00 | 0.0M |
| 2025-08-29 | 145.50 | 146.50 | 144.00 | 145.50 | 0.1M |
| 2025-08-28 | 145.50 | 145.42 | 145.00 | 145.50 | 0.0M |
| 2025-08-27 | 145.50 | 145.45 | 145.00 | 145.50 | 0.0M |
| 2025-08-26 | 146.00 | 148.00 | 145.00 | 145.50 | 0.0M |
| 2025-08-22 | 146.00 | 146.38 | 144.00 | 146.00 | 0.1M |
| 2025-08-21 | 146.00 | 148.00 | 145.65 | 146.00 | 0.0M |
| 2025-08-20 | 146.00 | 146.70 | 144.00 | 145.00 | 0.1M |
| 2025-08-19 | 146.00 | 148.00 | 145.00 | 145.00 | 0.1M |
| 2025-08-18 | 146.00 | 147.11 | 146.10 | 146.00 | 0.1M |
| 2025-08-15 | 146.00 | 147.30 | 146.60 | 146.50 | 0.0M |
| 2025-08-14 | 146.00 | 147.45 | 146.10 | 146.00 | 0.0M |
| 2025-08-13 | 147.50 | 148.00 | 144.00 | 146.00 | 0.1M |
| 2025-08-12 | 147.50 | 148.00 | 147.20 | 147.00 | 0.0M |
| 2025-08-11 | 146.00 | 147.75 | 146.00 | 147.00 | 0.4M |
| 2025-08-08 | 145.00 | 147.00 | 144.00 | 147.00 | 0.1M |
| 2025-08-07 | 145.50 | 147.00 | 144.00 | 147.00 | 0.2M |
| 2025-08-06 | 144.50 | 147.00 | 144.00 | 146.00 | 0.1M |
| 2025-08-05 | 144.00 | 145.00 | 144.00 | 144.50 | 0.0M |
| 2025-08-04 | 143.00 | 145.00 | 142.00 | 144.00 | 0.0M |
| 2025-08-01 | 143.00 | 144.00 | 143.00 | 144.00 | 0.1M |
| 2025-07-31 | 143.00 | 144.00 | 143.00 | 142.50 | 0.1M |
| 2025-07-30 | 143.00 | 144.00 | 142.95 | 143.00 | 0.1M |
| 2025-07-29 | 142.50 | 144.00 | 141.00 | 142.50 | 0.2M |
| 2025-07-28 | 142.50 | 143.85 | 143.00 | 143.00 | 0.0M |
| 2025-07-25 | 142.50 | 144.00 | 141.00 | 142.50 | 0.1M |
| 2025-07-24 | 142.50 | 144.00 | 142.68 | 142.50 | 0.1M |
| 2025-07-23 | 142.50 | 144.00 | 142.50 | 143.00 | 0.1M |
| 2025-07-22 | 143.50 | 144.00 | 141.70 | 142.50 | 0.1M |
| 2025-07-21 | 143.50 | 145.00 | 143.75 | 143.50 | 0.1M |
| 2025-07-18 | 143.50 | 145.00 | 142.00 | 143.50 | 0.1M |
| 2025-07-17 | 143.50 | 144.62 | 143.63 | 143.50 | 0.2M |
| 2025-07-16 | 143.50 | 145.00 | 143.50 | 143.50 | 0.1M |
| 2025-07-15 | 143.50 | 146.00 | 141.00 | 143.50 | 0.1M |
| 2025-07-14 | 143.50 | 146.00 | 143.86 | 143.50 | 0.1M |
| 2025-07-11 | 143.50 | 145.00 | 143.80 | 143.50 | 0.1M |
| 2025-07-10 | 143.00 | 146.00 | 143.80 | 145.00 | 0.1M |
| 2025-07-09 | 143.50 | 146.00 | 141.00 | 145.00 | 0.1M |
| 2025-07-08 | 143.50 | 149.00 | 142.00 | 143.50 | 0.0M |
| 2025-07-07 | 143.50 | 144.70 | 143.41 | 144.00 | 0.1M |
| 2025-07-04 | 143.50 | 145.35 | 143.35 | 144.00 | 0.4M |
| 2025-07-03 | 145.00 | 145.00 | 142.00 | 145.00 | 0.2M |
| 2025-07-02 | 145.50 | 147.05 | 144.00 | 145.00 | 0.1M |
| 2025-07-01 | 146.00 | 148.00 | 144.00 | 146.00 | 0.1M |
| 2025-06-30 | 146.00 | 147.23 | 146.10 | 146.00 | 0.2M |
| 2025-06-27 | 146.50 | 149.00 | 145.50 | 146.00 | 0.1M |
| 2025-06-26 | 146.50 | 147.30 | 146.30 | 147.00 | 0.1M |
| 2025-06-25 | 146.50 | 147.35 | 146.26 | 147.00 | 0.1M |
| 2025-06-24 | 146.50 | 149.00 | 146.91 | 147.00 | 0.0M |
| 2025-06-23 | 146.50 | 148.80 | 146.45 | 147.00 | 0.1M |
| 2025-06-20 | 146.50 | 150.00 | 144.00 | 147.00 | 0.2M |
| 2025-06-19 | 144.50 | 148.00 | 144.00 | 146.50 | 0.1M |
| 2025-06-18 | 144.50 | 147.00 | 143.38 | 145.00 | 0.1M |
| 2025-06-17 | 144.50 | 150.00 | 143.00 | 145.00 | 0.3M |
| 2025-06-16 | 144.50 | 143.50 | 142.20 | 145.00 | 0.6M |
| 2025-06-13 | 144.50 | 145.00 | 142.50 | 145.00 | 0.6M |
| 2025-06-12 | 144.50 | 147.00 | 142.00 | 144.50 | 0.3M |
| 2025-06-11 | 144.50 | 147.00 | 142.91 | 144.50 | 0.1M |
| 2025-06-10 | 144.50 | 147.00 | 142.00 | 144.50 | 0.1M |
| 2025-06-09 | 144.50 | 147.00 | 142.00 | 144.50 | 0.2M |
| 2025-06-06 | 144.50 | 143.90 | 142.00 | 144.50 | 0.4M |
| 2025-06-05 | 144.50 | 144.20 | 143.00 | 144.50 | 0.1M |
| 2025-06-04 | 143.50 | 146.00 | 143.00 | 145.00 | 0.3M |
| 2025-06-03 | 145.00 | 146.00 | 143.00 | 144.50 | 0.2M |
| 2025-06-02 | 144.50 | 146.00 | 144.02 | 144.50 | 0.2M |
| 2025-05-30 | 144.50 | 144.17 | 143.05 | 144.00 | 0.1M |
| 2025-05-29 | 144.50 | 146.00 | 143.00 | 144.00 | 0.4M |
| 2025-05-28 | 148.50 | 153.00 | 147.03 | 148.00 | 0.3M |
| 2025-05-27 | 148.50 | 151.00 | 146.00 | 147.00 | 0.5M |
| 2025-05-23 | 148.50 | 151.00 | 146.63 | 148.00 | 0.3M |
| 2025-05-22 | 148.50 | 148.65 | 146.00 | 148.00 | 0.2M |
| 2025-05-21 | 150.00 | 151.00 | 146.00 | 146.00 | 0.2M |
| 2025-05-20 | 150.00 | 149.90 | 149.10 | 150.00 | 0.0M |
| 2025-05-19 | 150.00 | 151.00 | 149.15 | 151.00 | 0.1M |
| 2025-05-16 | 149.50 | 152.00 | 149.30 | 152.00 | 0.0M |
| 2025-05-15 | 150.00 | 149.78 | 149.00 | 149.50 | 0.2M |
| 2025-05-14 | 150.00 | 149.80 | 147.00 | 149.50 | 0.1M |
| 2025-05-13 | 150.00 | 149.87 | 149.20 | 149.50 | 0.1M |
| 2025-05-12 | 148.00 | 150.00 | 145.00 | 149.50 | 0.3M |
| 2025-05-09 | 149.00 | 151.00 | 148.70 | 149.00 | 0.1M |
| 2025-05-08 | 149.00 | 150.00 | 148.05 | 148.50 | 0.2M |
| 2025-05-07 | 148.50 | 152.00 | 146.00 | 152.00 | 0.3M |
| 2025-05-06 | 147.50 | 149.00 | 147.65 | 147.50 | 0.1M |
| 2025-05-02 | 145.00 | 149.00 | 145.50 | 147.50 | 0.1M |
| 2025-05-01 | 144.50 | 146.00 | 144.63 | 145.00 | 0.1M |
| 2025-04-30 | 144.50 | 147.00 | 144.45 | 144.50 | 0.1M |
| 2025-04-29 | 144.50 | 149.00 | 143.00 | 144.50 | 0.1M |
| 2025-04-28 | 144.50 | 144.90 | 143.45 | 144.50 | 0.1M |
| 2025-04-25 | 144.50 | 146.00 | 142.00 | 142.00 | 0.1M |
| 2025-04-24 | 144.50 | 146.00 | 143.00 | 143.00 | 0.1M |
| 2025-04-23 | 145.00 | 147.00 | 143.00 | 144.50 | 0.1M |
| 2025-04-22 | 145.00 | 147.00 | 143.40 | 145.00 | 0.2M |
| 2025-04-17 | 145.00 | 147.00 | 144.88 | 147.00 | 0.2M |
| 2025-04-16 | 144.00 | 147.00 | 143.00 | 145.00 | 0.2M |
| 2025-04-15 | 142.50 | 145.00 | 140.00 | 143.50 | 0.0M |
| 2025-04-14 | 139.50 | 145.50 | 140.00 | 142.50 | 0.1M |
| 2025-04-11 | 139.50 | 142.00 | 137.00 | 139.50 | 0.2M |
| 2025-04-10 | 139.50 | 141.00 | 137.00 | 139.00 | 0.1M |
| 2025-04-09 | 139.00 | 140.65 | 138.68 | 139.00 | 0.2M |
| 2025-04-08 | 138.50 | 141.00 | 136.00 | 139.00 | 0.1M |
| 2025-04-07 | 138.50 | 139.80 | 136.00 | 138.00 | 0.3M |
| 2025-04-04 | 138.50 | 139.30 | 137.60 | 138.00 | 0.2M |
| 2025-04-03 | 139.00 | 139.55 | 137.15 | 138.50 | 0.3M |
| 2025-04-02 | 139.50 | 140.00 | 138.00 | 139.00 | 0.2M |
| 2025-04-01 | 139.50 | 139.39 | 138.83 | 139.50 | 0.0M |
| 2025-03-31 | 139.50 | 139.39 | 139.00 | 139.50 | 0.1M |
| 2025-03-28 | 141.50 | 139.66 | 139.00 | 139.50 | 0.1M |
| 2025-03-27 | 141.50 | 139.70 | 139.00 | 140.50 | 0.1M |
| 2025-03-26 | 141.50 | 139.90 | 139.30 | 140.50 | 0.2M |
| 2025-03-25 | 141.50 | 142.00 | 139.00 | 140.50 | 0.1M |
| 2025-03-24 | 142.00 | 144.00 | 139.00 | 140.00 | 0.2M |
| 2025-03-21 | 142.50 | 142.20 | 141.00 | 142.00 | 0.1M |
| 2025-03-20 | 142.00 | 144.00 | 141.00 | 141.00 | 0.1M |
| 2025-03-19 | 142.00 | 143.00 | 141.00 | 142.00 | 0.1M |
| 2025-03-18 | 143.00 | 143.00 | 141.00 | 142.00 | 0.0M |
| 2025-03-17 | 143.00 | 142.90 | 141.12 | 142.00 | 0.3M |
| 2025-03-14 | 141.00 | 142.00 | 141.00 | 141.50 | 0.2M |
| 2025-03-13 | 141.50 | 142.00 | 139.80 | 140.50 | 0.2M |
| 2025-03-12 | 140.50 | 142.00 | 140.00 | 140.50 | 0.2M |
| 2025-03-11 | 135.00 | 142.00 | 136.00 | 140.50 | 0.2M |
| 2025-03-10 | 135.50 | 140.00 | 133.00 | 140.00 | 0.0M |
| 2025-03-07 | 135.50 | 135.98 | 135.37 | 135.50 | 0.1M |
| 2025-03-06 | 135.50 | 136.20 | 133.00 | 135.50 | 0.2M |
| 2025-03-05 | 135.50 | 138.00 | 133.00 | 135.50 | 0.1M |
| 2025-03-04 | 136.50 | 138.00 | 133.00 | 135.50 | 0.0M |
| 2025-03-03 | 135.50 | 136.70 | 136.25 | 136.00 | 0.0M |
| 2025-02-28 | 135.50 | 138.00 | 136.18 | 136.00 | 0.0M |
| 2025-02-27 | 136.00 | 136.77 | 136.18 | 136.00 | 0.0M |
| 2025-02-26 | 136.00 | 136.79 | 136.18 | 136.00 | 0.1M |
| 2025-02-25 | 135.50 | 136.80 | 134.00 | 134.00 | 0.0M |
| 2025-02-24 | 136.00 | 136.80 | 131.00 | 136.00 | 0.0M |
| 2025-02-21 | 136.00 | 136.88 | 135.86 | 136.00 | 0.1M |
| 2025-02-20 | 135.50 | 138.00 | 135.80 | 136.00 | 0.0M |
| 2025-02-19 | 135.50 | 138.00 | 135.75 | 136.00 | 0.0M |
| 2025-02-18 | 135.50 | 141.00 | 136.50 | 141.00 | 0.0M |
| 2025-02-17 | 135.50 | 136.95 | 134.82 | 135.50 | 0.0M |
| 2025-02-14 | 135.50 | 136.95 | 136.85 | 135.50 | 0.0M |
| 2025-02-13 | 136.50 | 138.00 | 133.00 | 135.50 | 0.0M |
| 2025-02-12 | 136.00 | 141.00 | 136.71 | 136.50 | 0.1M |
| 2025-02-11 | 136.00 | 137.35 | 136.30 | 136.00 | 0.0M |
| 2025-02-10 | 136.00 | 137.45 | 136.20 | 136.00 | 0.1M |
| 2025-02-07 | 135.50 | 138.00 | 136.00 | 136.00 | 0.0M |
| 2025-02-06 | 132.50 | 137.00 | 132.00 | 135.00 | 0.1M |
| 2025-02-05 | 132.50 | 134.00 | 131.00 | 132.50 | 0.0M |
| 2025-02-04 | 132.50 | 133.30 | 131.60 | 132.50 | 0.0M |
| 2025-02-03 | 132.50 | 133.40 | 131.35 | 132.50 | 0.0M |
| 2025-01-31 | 132.50 | 133.00 | 131.25 | 132.50 | 0.0M |
| 2025-01-30 | 132.00 | 134.00 | 131.01 | 132.50 | 0.1M |
| 2025-01-29 | 132.00 | 132.08 | 130.25 | 132.00 | 0.1M |
| 2025-01-28 | 131.50 | 134.00 | 131.24 | 132.00 | 0.1M |
| 2025-01-27 | 131.50 | 131.33 | 130.56 | 131.50 | 0.1M |
| 2025-01-24 | 132.00 | 131.40 | 130.55 | 131.50 | 0.0M |
| 2025-01-23 | 131.50 | 131.00 | 130.45 | 131.50 | 0.0M |
| 2025-01-22 | 131.50 | 131.00 | 130.35 | 131.50 | 0.1M |
| 2025-01-21 | 131.50 | 131.00 | 130.30 | 131.50 | 0.1M |
| 2025-01-20 | 131.50 | 131.30 | 130.00 | 130.00 | 0.1M |
| 2025-01-17 | 131.00 | 131.40 | 130.00 | 131.50 | 0.1M |
| 2025-01-16 | 130.00 | 129.00 | 128.05 | 130.50 | 0.2M |
| 2025-01-15 | 128.50 | 128.00 | 128.00 | 130.00 | 0.1M |
| 2025-01-14 | 129.00 | 128.40 | 127.00 | 128.50 | 0.2M |
| 2025-01-13 | 131.00 | 129.80 | 128.00 | 129.00 | 0.1M |
| 2025-01-10 | 131.00 | 130.23 | 129.00 | 131.00 | 0.1M |
| 2025-01-09 | 131.50 | 132.00 | 129.50 | 131.00 | 0.0M |
| 2025-01-08 | 132.50 | 135.00 | 131.60 | 133.00 | 0.1M |
| 2025-01-07 | 133.00 | 135.00 | 131.60 | 133.00 | 0.0M |
| 2025-01-06 | 132.50 | 135.00 | 131.00 | 133.00 | 0.2M |
| 2025-01-03 | 132.50 | 136.00 | 132.25 | 132.50 | 0.5M |
| 2025-01-02 | 132.00 | 135.00 | 132.00 | 135.00 | 0.2M |