168.00
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 | 162.00 | 171.00 | 159.00 | 168.00 | 171.0M |
| 2025-09-26 | 155.00 | 163.00 | 155.00 | 161.00 | 134.7M |
| 2025-09-25 | 166.00 | 167.00 | 155.00 | 155.00 | 186.3M |
| 2025-09-24 | 140.00 | 173.00 | 139.00 | 166.00 | 694.7M |
| 2025-09-23 | 138.00 | 140.00 | 136.00 | 140.00 | 43.4M |
| 2025-09-22 | 138.00 | 138.00 | 136.00 | 138.00 | 43.4M |
| 2025-09-19 | 140.00 | 141.00 | 137.00 | 138.00 | 30.8M |
| 2025-09-18 | 143.00 | 143.00 | 139.00 | 140.00 | 42.9M |
| 2025-09-17 | 144.00 | 144.00 | 140.00 | 142.00 | 38.5M |
| 2025-09-16 | 144.00 | 145.00 | 142.00 | 144.00 | 38.7M |
| 2025-09-15 | 140.00 | 144.00 | 139.00 | 144.00 | 43.5M |
| 2025-09-12 | 141.00 | 141.00 | 138.00 | 140.00 | 37.8M |
| 2025-09-11 | 141.00 | 143.00 | 140.00 | 141.00 | 45.2M |
| 2025-09-10 | 142.00 | 142.00 | 140.00 | 141.00 | 38.7M |
| 2025-09-09 | 142.00 | 143.00 | 140.00 | 142.00 | 65.8M |
| 2025-09-08 | 148.00 | 148.00 | 142.00 | 143.00 | 44.8M |
| 2025-09-04 | 145.00 | 149.00 | 145.00 | 148.00 | 75.7M |
| 2025-09-03 | 143.00 | 145.00 | 141.00 | 145.00 | 43.7M |
| 2025-09-02 | 140.00 | 144.00 | 140.00 | 143.00 | 30.0M |
| 2025-09-01 | 140.00 | 141.00 | 132.00 | 140.00 | 48.0M |
| 2025-08-29 | 147.00 | 147.00 | 140.00 | 142.00 | 50.6M |
| 2025-08-28 | 144.00 | 148.00 | 142.00 | 148.00 | 61.0M |
| 2025-08-27 | 149.00 | 149.00 | 143.00 | 144.00 | 39.1M |
| 2025-08-26 | 147.00 | 152.00 | 146.00 | 149.00 | 103.6M |
| 2025-08-25 | 142.00 | 148.00 | 142.00 | 147.00 | 71.9M |
| 2025-08-22 | 141.00 | 143.00 | 139.00 | 142.00 | 40.8M |
| 2025-08-21 | 140.00 | 142.00 | 138.00 | 141.00 | 32.8M |
| 2025-08-20 | 140.00 | 141.00 | 137.00 | 140.00 | 38.0M |
| 2025-08-19 | 140.00 | 140.00 | 137.00 | 140.00 | 32.7M |
| 2025-08-15 | 144.00 | 145.00 | 140.00 | 140.00 | 42.3M |
| 2025-08-14 | 147.00 | 147.00 | 144.00 | 144.00 | 21.6M |
| 2025-08-13 | 149.00 | 149.00 | 146.00 | 147.00 | 21.0M |
| 2025-08-12 | 145.00 | 149.00 | 144.00 | 149.00 | 49.4M |
| 2025-08-11 | 142.00 | 145.00 | 140.00 | 145.00 | 71.5M |
| 2025-08-08 | 145.00 | 146.00 | 140.00 | 142.00 | 27.1M |
| 2025-08-07 | 145.00 | 146.00 | 143.00 | 145.00 | 32.4M |
| 2025-08-06 | 150.00 | 150.00 | 145.00 | 145.00 | 60.3M |
| 2025-08-05 | 143.00 | 151.00 | 139.00 | 150.00 | 95.9M |
| 2025-08-04 | 139.00 | 146.00 | 137.00 | 143.00 | 79.0M |
| 2025-08-01 | 140.00 | 140.00 | 138.00 | 139.00 | 24.6M |
| 2025-07-31 | 142.00 | 142.00 | 138.00 | 140.00 | 31.4M |
| 2025-07-30 | 143.00 | 144.00 | 140.00 | 142.00 | 40.2M |
| 2025-07-29 | 143.00 | 143.00 | 140.00 | 142.00 | 55.8M |
| 2025-07-28 | 138.00 | 143.00 | 138.00 | 143.00 | 43.0M |
| 2025-07-25 | 140.00 | 146.00 | 138.00 | 138.00 | 47.5M |
| 2025-07-24 | 147.00 | 147.00 | 138.00 | 140.00 | 68.6M |
| 2025-07-23 | 133.00 | 153.00 | 133.00 | 146.00 | 238.1M |
| 2025-07-22 | 136.00 | 138.00 | 133.00 | 133.00 | 48.9M |
| 2025-07-21 | 136.00 | 140.00 | 134.00 | 136.00 | 63.8M |
| 2025-07-18 | 135.00 | 137.00 | 133.00 | 136.00 | 55.3M |
| 2025-07-17 | 131.00 | 135.00 | 130.00 | 135.00 | 57.2M |
| 2025-07-16 | 130.00 | 133.00 | 130.00 | 131.00 | 47.2M |
| 2025-07-15 | 132.00 | 133.00 | 128.00 | 130.00 | 20.1M |
| 2025-07-14 | 136.00 | 137.00 | 131.00 | 132.00 | 43.5M |
| 2025-07-11 | 135.00 | 136.00 | 133.00 | 136.00 | 50.3M |
| 2025-07-10 | 128.00 | 135.00 | 128.00 | 135.00 | 70.9M |
| 2025-07-09 | 126.00 | 128.00 | 123.00 | 128.00 | 56.6M |
| 2025-07-08 | 127.00 | 128.00 | 124.00 | 125.00 | 52.0M |
| 2025-07-07 | 127.00 | 128.00 | 124.00 | 127.00 | 43.5M |
| 2025-07-04 | 129.00 | 129.00 | 127.00 | 127.00 | 67.7M |
| 2025-07-03 | 129.00 | 130.00 | 127.00 | 129.00 | 60.3M |
| 2025-07-02 | 128.00 | 130.00 | 126.00 | 129.00 | 57.2M |
| 2025-07-01 | 130.00 | 132.00 | 127.00 | 128.00 | 40.9M |
| 2025-06-30 | 125.00 | 131.00 | 125.00 | 129.00 | 39.1M |
| 2025-06-26 | 125.00 | 126.00 | 123.00 | 125.00 | 49.6M |
| 2025-06-25 | 125.00 | 126.00 | 122.00 | 124.00 | 59.8M |
| 2025-06-24 | 122.00 | 128.00 | 122.00 | 125.00 | 47.8M |
| 2025-06-23 | 125.00 | 125.00 | 120.00 | 121.00 | 46.2M |
| 2025-06-20 | 128.00 | 129.00 | 124.00 | 126.00 | 26.3M |
| 2025-06-19 | 131.00 | 132.00 | 127.00 | 128.00 | 48.1M |
| 2025-06-18 | 133.00 | 133.00 | 130.00 | 131.00 | 14.6M |
| 2025-06-17 | 132.00 | 133.00 | 130.00 | 133.00 | 15.3M |
| 2025-06-16 | 135.00 | 136.00 | 131.00 | 132.00 | 95.0M |
| 2025-06-13 | 138.00 | 138.00 | 134.00 | 136.00 | 27.4M |
| 2025-06-12 | 138.00 | 141.00 | 137.00 | 138.00 | 105.1M |
| 2025-06-11 | 137.00 | 138.00 | 135.00 | 137.00 | 81.2M |
| 2025-06-10 | 135.00 | 138.00 | 134.00 | 136.00 | 18.7M |
| 2025-06-05 | 136.00 | 138.00 | 134.00 | 135.00 | 42.2M |
| 2025-06-04 | 135.00 | 139.00 | 134.00 | 135.00 | 32.3M |
| 2025-06-03 | 137.00 | 137.00 | 134.00 | 135.00 | 19.0M |
| 2025-06-02 | 142.00 | 142.00 | 135.00 | 136.00 | 62.0M |
| 2025-05-28 | 143.00 | 144.00 | 140.00 | 142.00 | 10.5M |
| 2025-05-27 | 142.00 | 144.00 | 140.00 | 143.00 | 14.3M |
| 2025-05-26 | 145.00 | 146.00 | 140.00 | 141.00 | 23.9M |
| 2025-05-23 | 148.00 | 148.00 | 143.00 | 144.00 | 15.1M |
| 2025-05-22 | 149.00 | 151.00 | 146.00 | 147.00 | 32.5M |
| 2025-05-21 | 148.00 | 149.00 | 146.00 | 149.00 | 26.0M |
| 2025-05-20 | 154.00 | 156.00 | 146.00 | 146.00 | 58.6M |
| 2025-05-19 | 139.00 | 157.00 | 138.00 | 154.00 | 87.8M |
| 2025-05-16 | 140.00 | 140.00 | 137.00 | 139.00 | 38.2M |
| 2025-05-15 | 140.00 | 142.00 | 138.00 | 138.00 | 56.8M |
| 2025-05-14 | 141.00 | 142.00 | 140.00 | 140.00 | 26.6M |
| 2025-05-09 | 143.00 | 145.00 | 139.00 | 140.00 | 67.2M |
| 2025-05-08 | 141.00 | 146.00 | 138.00 | 143.00 | 89.4M |
| 2025-05-07 | 139.00 | 141.00 | 138.00 | 140.00 | 63.9M |
| 2025-05-06 | 142.00 | 142.00 | 138.00 | 138.00 | 26.2M |
| 2025-05-05 | 144.00 | 145.00 | 140.00 | 141.00 | 28.6M |
| 2025-05-02 | 142.00 | 144.00 | 140.00 | 144.00 | 13.3M |
| 2025-04-30 | 144.00 | 145.00 | 142.00 | 142.00 | 17.6M |
| 2025-04-29 | 142.00 | 145.00 | 141.00 | 143.00 | 21.8M |
| 2025-04-28 | 141.00 | 145.00 | 141.00 | 142.00 | 16.0M |
| 2025-04-25 | 140.00 | 143.00 | 139.00 | 142.00 | 15.9M |
| 2025-04-24 | 141.00 | 146.00 | 138.00 | 140.00 | 33.0M |
| 2025-04-23 | 141.00 | 142.00 | 137.00 | 140.00 | 27.2M |
| 2025-04-22 | 133.00 | 139.00 | 131.00 | 137.00 | 27.8M |
| 2025-04-21 | 131.00 | 137.00 | 131.00 | 133.00 | 24.7M |
| 2025-04-17 | 133.00 | 134.00 | 130.00 | 131.00 | 10.7M |
| 2025-04-16 | 134.00 | 137.00 | 132.00 | 133.00 | 41.1M |
| 2025-04-15 | 134.00 | 137.00 | 132.00 | 133.00 | 57.3M |
| 2025-04-14 | 127.00 | 135.00 | 125.00 | 134.00 | 59.7M |
| 2025-04-11 | 125.00 | 128.00 | 124.00 | 126.00 | 19.8M |
| 2025-04-10 | 125.00 | 131.00 | 125.00 | 127.00 | 27.7M |
| 2025-04-09 | 124.00 | 126.00 | 118.00 | 122.00 | 24.9M |
| 2025-04-08 | 129.00 | 130.00 | 120.00 | 124.00 | 47.0M |
| 2025-03-27 | 142.00 | 143.00 | 140.00 | 140.00 | 15.7M |
| 2025-03-26 | 131.00 | 145.00 | 131.00 | 142.00 | 91.8M |
| 2025-03-25 | 130.00 | 134.00 | 129.00 | 130.00 | 83.0M |
| 2025-03-24 | 133.00 | 134.00 | 125.00 | 130.00 | 48.6M |
| 2025-03-21 | 143.00 | 143.00 | 132.00 | 132.00 | 135.3M |
| 2025-03-20 | 141.00 | 145.00 | 140.00 | 141.00 | 10.2M |
| 2025-03-19 | 142.00 | 145.00 | 140.00 | 141.00 | 18.2M |
| 2025-03-18 | 145.00 | 147.00 | 134.00 | 142.00 | 63.1M |
| 2025-03-17 | 139.00 | 146.00 | 139.00 | 144.00 | 89.2M |
| 2025-03-14 | 140.00 | 141.00 | 138.00 | 138.00 | 64.5M |
| 2025-03-13 | 137.00 | 142.00 | 135.00 | 141.00 | 65.9M |
| 2025-03-12 | 140.00 | 141.00 | 135.00 | 137.00 | 70.0M |
| 2025-03-11 | 146.00 | 146.00 | 138.00 | 141.00 | 18.9M |
| 2025-03-10 | 154.00 | 155.00 | 145.00 | 147.00 | 31.9M |
| 2025-03-07 | 148.00 | 155.00 | 145.00 | 154.00 | 31.1M |
| 2025-03-06 | 142.00 | 149.00 | 142.00 | 148.00 | 31.2M |
| 2025-03-05 | 135.00 | 147.00 | 134.00 | 141.00 | 70.0M |
| 2025-03-04 | 147.00 | 147.00 | 132.00 | 135.00 | 81.3M |
| 2025-03-03 | 146.00 | 150.00 | 145.00 | 147.00 | 52.4M |
| 2025-02-28 | 155.00 | 156.00 | 144.00 | 146.00 | 48.5M |
| 2025-02-27 | 161.00 | 161.00 | 154.00 | 156.00 | 36.8M |
| 2025-02-26 | 161.00 | 164.00 | 159.00 | 161.00 | 28.7M |
| 2025-02-25 | 169.00 | 169.00 | 160.00 | 162.00 | 35.5M |
| 2025-02-24 | 172.00 | 173.00 | 169.00 | 169.00 | 33.4M |
| 2025-02-21 | 171.00 | 174.00 | 169.00 | 174.00 | 30.6M |
| 2025-02-20 | 177.00 | 177.00 | 171.00 | 171.00 | 29.0M |
| 2025-02-19 | 174.00 | 179.00 | 171.00 | 177.00 | 60.6M |
| 2025-02-18 | 172.00 | 178.00 | 169.00 | 174.00 | 64.5M |
| 2025-02-17 | 164.00 | 172.00 | 162.00 | 172.00 | 65.9M |
| 2025-02-14 | 158.00 | 168.00 | 157.00 | 164.00 | 126.7M |
| 2025-02-13 | 159.00 | 159.00 | 155.00 | 158.00 | 10.4M |
| 2025-02-12 | 157.00 | 162.00 | 154.00 | 159.00 | 42.7M |
| 2025-02-11 | 159.00 | 160.00 | 154.00 | 157.00 | 20.0M |
| 2025-02-10 | 162.00 | 163.00 | 157.00 | 159.00 | 45.9M |
| 2025-02-07 | 168.00 | 168.00 | 162.00 | 162.00 | 42.5M |
| 2025-02-06 | 174.00 | 174.00 | 167.00 | 169.00 | 50.8M |
| 2025-02-05 | 178.00 | 178.00 | 173.00 | 174.00 | 54.3M |
| 2025-02-04 | 177.00 | 180.00 | 177.00 | 178.00 | 38.1M |
| 2025-02-03 | 182.00 | 182.00 | 176.00 | 177.00 | 40.2M |
| 2025-01-31 | 184.00 | 184.00 | 182.00 | 182.00 | 7.0M |
| 2025-01-30 | 185.00 | 185.00 | 180.00 | 184.00 | 19.1M |
| 2025-01-24 | 186.00 | 190.00 | 184.00 | 185.00 | 14.4M |
| 2025-01-23 | 189.00 | 189.00 | 185.00 | 185.00 | 12.3M |
| 2025-01-22 | 186.00 | 186.00 | 184.00 | 186.00 | 14.2M |
| 2025-01-21 | 190.00 | 191.00 | 185.00 | 186.00 | 9.8M |
| 2025-01-20 | 193.00 | 198.00 | 189.00 | 189.00 | 43.5M |
| 2025-01-17 | 185.00 | 193.00 | 184.00 | 191.00 | 49.6M |
| 2025-01-16 | 186.00 | 188.00 | 184.00 | 185.00 | 32.3M |
| 2025-01-15 | 185.00 | 189.00 | 183.00 | 186.00 | 24.6M |
| 2025-01-14 | 183.00 | 185.00 | 182.00 | 185.00 | 16.0M |
| 2025-01-13 | 186.00 | 186.00 | 182.00 | 185.00 | 9.1M |
| 2025-01-10 | 185.00 | 186.00 | 184.00 | 186.00 | 7.1M |
| 2025-01-09 | 187.00 | 187.00 | 184.00 | 185.00 | 43.0M |
| 2025-01-08 | 188.00 | 188.00 | 184.00 | 187.00 | 46.6M |
| 2025-01-07 | 189.00 | 189.00 | 184.00 | 188.00 | 13.5M |
| 2025-01-06 | 187.00 | 189.00 | 185.00 | 189.00 | 11.0M |
| 2025-01-03 | 188.00 | 191.00 | 187.00 | 187.00 | 11.4M |
| 2025-01-02 | 183.00 | 189.00 | 183.00 | 188.00 | 12.0M |