140.98
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 | 142.07 | 142.45 | 139.08 | 140.98 | 0.9M |
| 2025-09-30 | 143.18 | 143.60 | 140.85 | 142.97 | 0.7M |
| 2025-09-29 | 144.73 | 145.08 | 143.23 | 143.52 | 0.4M |
| 2025-09-26 | 144.55 | 144.96 | 143.27 | 144.56 | 0.4M |
| 2025-09-25 | 143.30 | 144.26 | 142.13 | 143.07 | 0.4M |
| 2025-09-24 | 146.14 | 146.65 | 143.20 | 143.31 | 0.3M |
| 2025-09-23 | 144.85 | 147.83 | 144.85 | 146.55 | 0.5M |
| 2025-09-22 | 144.35 | 145.68 | 143.93 | 145.25 | 0.6M |
| 2025-09-19 | 143.95 | 146.18 | 142.67 | 145.43 | 1.4M |
| 2025-09-18 | 142.29 | 144.51 | 142.29 | 143.63 | 0.6M |
| 2025-09-17 | 141.10 | 143.82 | 140.75 | 142.80 | 0.5M |
| 2025-09-16 | 142.14 | 142.50 | 140.44 | 140.86 | 0.5M |
| 2025-09-15 | 142.15 | 143.64 | 141.61 | 142.43 | 0.5M |
| 2025-09-12 | 142.52 | 143.68 | 141.60 | 142.27 | 0.4M |
| 2025-09-11 | 139.42 | 142.94 | 139.31 | 142.49 | 0.4M |
| 2025-09-10 | 140.11 | 140.55 | 138.60 | 139.02 | 0.6M |
| 2025-09-09 | 140.70 | 141.17 | 139.11 | 140.46 | 0.4M |
| 2025-09-08 | 139.54 | 140.60 | 138.15 | 140.37 | 0.4M |
| 2025-09-05 | 141.26 | 141.50 | 138.44 | 139.81 | 0.3M |
| 2025-09-04 | 141.39 | 141.89 | 140.69 | 141.45 | 0.4M |
| 2025-09-03 | 139.27 | 140.90 | 139.27 | 140.57 | 0.4M |
| 2025-09-02 | 139.57 | 140.82 | 137.90 | 139.95 | 0.5M |
| 2025-08-29 | 140.42 | 141.80 | 139.84 | 139.95 | 0.4M |
| 2025-08-28 | 140.44 | 141.26 | 139.50 | 140.46 | 0.4M |
| 2025-08-27 | 138.91 | 142.13 | 138.91 | 140.49 | 0.4M |
| 2025-08-26 | 138.82 | 139.83 | 137.90 | 139.69 | 0.5M |
| 2025-08-25 | 140.97 | 141.53 | 139.28 | 139.39 | 0.5M |
| 2025-08-22 | 140.17 | 141.79 | 139.79 | 141.24 | 0.5M |
| 2025-08-21 | 138.90 | 140.41 | 138.77 | 139.62 | 0.4M |
| 2025-08-20 | 137.64 | 139.37 | 136.94 | 139.10 | 0.6M |
| 2025-08-19 | 135.45 | 137.23 | 135.45 | 136.77 | 0.5M |
| 2025-08-18 | 135.13 | 136.25 | 134.78 | 135.99 | 0.5M |
| 2025-08-15 | 139.24 | 139.24 | 135.03 | 135.43 | 0.7M |
| 2025-08-14 | 139.11 | 139.55 | 137.13 | 138.56 | 0.7M |
| 2025-08-13 | 139.78 | 140.24 | 137.46 | 139.00 | 0.7M |
| 2025-08-12 | 139.65 | 140.26 | 138.21 | 139.74 | 0.6M |
| 2025-08-11 | 140.82 | 141.24 | 138.81 | 139.05 | 0.9M |
| 2025-08-08 | 141.24 | 142.00 | 140.39 | 140.55 | 0.7M |
| 2025-08-07 | 141.39 | 142.21 | 139.85 | 140.50 | 0.7M |
| 2025-08-06 | 140.28 | 142.07 | 138.96 | 141.23 | 0.8M |
| 2025-08-05 | 141.57 | 141.67 | 139.43 | 139.51 | 0.8M |
| 2025-08-04 | 137.80 | 139.45 | 137.19 | 139.34 | 0.5M |
| 2025-08-01 | 139.58 | 139.58 | 135.31 | 137.24 | 0.8M |
| 2025-07-31 | 142.32 | 144.00 | 139.95 | 140.47 | 0.6M |
| 2025-07-30 | 142.60 | 143.15 | 140.27 | 141.05 | 0.8M |
| 2025-07-29 | 138.60 | 143.84 | 136.75 | 143.27 | 1.8M |
| 2025-07-28 | 134.76 | 135.23 | 133.23 | 134.16 | 0.7M |
| 2025-07-25 | 133.91 | 138.41 | 133.28 | 135.13 | 1.4M |
| 2025-07-24 | 124.81 | 132.81 | 123.00 | 131.52 | 1.5M |
| 2025-07-23 | 123.67 | 125.18 | 122.48 | 124.81 | 0.8M |
| 2025-07-22 | 120.18 | 123.04 | 120.05 | 122.83 | 0.4M |
| 2025-07-21 | 122.14 | 122.47 | 120.16 | 120.29 | 0.5M |
| 2025-07-18 | 121.73 | 122.38 | 120.83 | 122.09 | 0.6M |
| 2025-07-17 | 119.16 | 121.84 | 119.16 | 121.60 | 0.5M |
| 2025-07-16 | 118.07 | 120.05 | 117.96 | 119.90 | 0.4M |
| 2025-07-15 | 120.46 | 120.96 | 117.74 | 117.74 | 0.4M |
| 2025-07-14 | 117.83 | 120.79 | 117.30 | 120.69 | 0.5M |
| 2025-07-11 | 118.28 | 119.09 | 117.46 | 118.13 | 0.5M |
| 2025-07-10 | 117.89 | 119.18 | 116.73 | 119.13 | 0.8M |
| 2025-07-09 | 121.77 | 121.77 | 117.37 | 117.60 | 0.9M |
| 2025-07-08 | 120.78 | 121.78 | 120.11 | 121.09 | 0.9M |
| 2025-07-07 | 121.26 | 122.28 | 120.53 | 121.21 | 1.0M |
| 2025-07-03 | 121.27 | 121.92 | 120.67 | 121.20 | 0.6M |
| 2025-07-02 | 124.84 | 125.19 | 119.94 | 120.29 | 1.0M |
| 2025-07-01 | 123.78 | 125.19 | 123.78 | 124.90 | 0.5M |
| 2025-06-30 | 123.82 | 124.56 | 123.39 | 124.29 | 0.5M |
| 2025-06-27 | 123.16 | 124.33 | 122.57 | 123.89 | 0.7M |
| 2025-06-26 | 121.62 | 123.23 | 121.39 | 123.04 | 0.4M |
| 2025-06-25 | 122.61 | 122.61 | 121.18 | 121.42 | 0.3M |
| 2025-06-24 | 122.49 | 123.69 | 121.84 | 122.91 | 0.5M |
| 2025-06-23 | 120.66 | 122.17 | 119.67 | 122.11 | 0.5M |
| 2025-06-20 | 120.18 | 121.21 | 119.65 | 120.59 | 0.9M |
| 2025-06-18 | 119.70 | 120.97 | 119.50 | 119.71 | 0.5M |
| 2025-06-17 | 119.99 | 120.27 | 118.34 | 119.41 | 0.6M |
| 2025-06-16 | 120.20 | 121.13 | 119.90 | 120.63 | 0.6M |
| 2025-06-13 | 120.16 | 120.93 | 119.34 | 119.79 | 0.5M |
| 2025-06-12 | 119.00 | 120.95 | 118.55 | 120.77 | 0.3M |
| 2025-06-11 | 120.10 | 120.78 | 119.46 | 119.78 | 0.4M |
| 2025-06-10 | 119.90 | 120.82 | 119.61 | 120.09 | 0.4M |
| 2025-06-09 | 121.38 | 122.12 | 118.75 | 120.66 | 0.4M |
| 2025-06-06 | 121.19 | 121.79 | 120.36 | 121.70 | 0.3M |
| 2025-06-05 | 120.39 | 121.07 | 119.26 | 119.77 | 0.5M |
| 2025-06-04 | 123.20 | 123.20 | 120.23 | 120.29 | 0.4M |
| 2025-06-03 | 121.76 | 123.64 | 120.56 | 122.80 | 0.5M |
| 2025-06-02 | 121.12 | 122.29 | 119.86 | 122.24 | 0.5M |
| 2025-05-30 | 120.85 | 122.23 | 120.69 | 121.87 | 0.6M |
| 2025-05-29 | 120.17 | 121.18 | 119.67 | 120.97 | 0.6M |
| 2025-05-28 | 122.06 | 123.03 | 119.94 | 120.05 | 0.6M |
| 2025-05-27 | 120.48 | 122.35 | 119.32 | 122.26 | 0.6M |
| 2025-05-23 | 118.55 | 120.14 | 118.41 | 119.41 | 0.4M |
| 2025-05-22 | 120.48 | 121.01 | 118.82 | 119.56 | 0.5M |
| 2025-05-21 | 121.87 | 122.39 | 120.03 | 120.20 | 0.9M |
| 2025-05-20 | 122.03 | 122.82 | 121.82 | 122.19 | 0.5M |
| 2025-05-19 | 121.93 | 122.74 | 121.04 | 122.21 | 0.6M |
| 2025-05-16 | 120.40 | 122.15 | 120.40 | 122.07 | 0.7M |
| 2025-05-15 | 119.29 | 121.12 | 118.91 | 120.57 | 0.6M |
| 2025-05-14 | 120.18 | 120.33 | 117.60 | 119.28 | 1.0M |
| 2025-05-13 | 120.79 | 121.69 | 119.99 | 120.09 | 0.7M |
| 2025-05-12 | 123.44 | 124.22 | 119.93 | 120.72 | 0.6M |
| 2025-05-09 | 121.59 | 122.54 | 121.28 | 121.94 | 0.4M |
| 2025-05-08 | 121.90 | 122.87 | 120.60 | 121.23 | 0.6M |
| 2025-05-07 | 121.08 | 122.39 | 120.66 | 120.96 | 0.8M |
| 2025-05-06 | 120.74 | 122.24 | 119.84 | 120.34 | 0.7M |
| 2025-05-05 | 121.19 | 122.65 | 121.14 | 121.49 | 0.5M |
| 2025-05-02 | 119.23 | 123.91 | 116.97 | 121.83 | 0.8M |
| 2025-05-01 | 111.13 | 119.42 | 111.13 | 117.72 | 1.5M |
| 2025-04-30 | 121.87 | 123.56 | 119.57 | 123.34 | 1.4M |
| 2025-04-29 | 122.55 | 124.24 | 121.42 | 123.97 | 0.6M |
| 2025-04-28 | 123.58 | 124.76 | 122.29 | 123.60 | 0.5M |
| 2025-04-25 | 123.88 | 123.98 | 121.80 | 122.96 | 0.4M |
| 2025-04-24 | 121.92 | 124.72 | 121.54 | 123.92 | 0.6M |
| 2025-04-23 | 122.89 | 126.01 | 122.18 | 122.79 | 0.4M |
| 2025-04-22 | 118.78 | 121.68 | 118.78 | 121.68 | 0.5M |
| 2025-04-21 | 120.44 | 121.00 | 115.87 | 117.17 | 0.8M |
| 2025-04-17 | 121.64 | 122.71 | 120.28 | 121.25 | 0.6M |
| 2025-04-16 | 122.83 | 123.39 | 120.14 | 121.22 | 0.6M |
| 2025-04-15 | 122.97 | 123.78 | 121.56 | 122.79 | 0.5M |
| 2025-04-14 | 121.20 | 123.26 | 120.27 | 121.23 | 0.5M |
| 2025-04-11 | 118.29 | 120.25 | 115.87 | 119.50 | 0.5M |
| 2025-04-10 | 120.18 | 121.00 | 115.08 | 118.60 | 0.7M |
| 2025-04-09 | 111.37 | 123.04 | 110.75 | 122.63 | 1.1M |
| 2025-04-08 | 119.12 | 119.64 | 112.23 | 113.29 | 0.9M |
| 2025-04-07 | 113.76 | 120.17 | 109.38 | 114.33 | 1.3M |
| 2025-04-04 | 123.63 | 124.25 | 114.38 | 117.22 | 1.3M |
| 2025-04-03 | 127.23 | 129.97 | 126.02 | 127.51 | 0.8M |
| 2025-04-02 | 131.33 | 133.76 | 130.81 | 133.09 | 0.6M |
| 2025-04-01 | 131.30 | 133.31 | 130.62 | 132.13 | 0.6M |
| 2025-03-31 | 129.44 | 132.50 | 129.44 | 131.72 | 0.6M |
| 2025-03-28 | 131.54 | 131.98 | 128.59 | 129.77 | 0.4M |
| 2025-03-27 | 131.17 | 131.92 | 129.67 | 131.42 | 0.6M |
| 2025-03-26 | 130.30 | 131.91 | 129.37 | 130.53 | 0.6M |
| 2025-03-25 | 130.46 | 130.79 | 128.67 | 129.90 | 0.7M |
| 2025-03-24 | 127.93 | 130.17 | 127.39 | 129.79 | 0.8M |
| 2025-03-21 | 127.63 | 128.84 | 126.04 | 126.83 | 1.7M |
| 2025-03-20 | 126.03 | 128.80 | 126.03 | 128.60 | 0.6M |
| 2025-03-19 | 126.48 | 128.43 | 125.92 | 127.40 | 0.7M |
| 2025-03-18 | 127.66 | 128.48 | 125.92 | 126.97 | 0.6M |
| 2025-03-17 | 124.94 | 128.01 | 124.50 | 127.62 | 0.6M |
| 2025-03-14 | 123.38 | 125.61 | 122.30 | 125.41 | 0.7M |
| 2025-03-13 | 122.94 | 124.33 | 121.84 | 121.95 | 0.6M |
| 2025-03-12 | 125.12 | 125.81 | 121.11 | 122.35 | 0.7M |
| 2025-03-11 | 122.83 | 125.21 | 121.75 | 124.57 | 0.9M |
| 2025-03-10 | 123.65 | 125.26 | 121.81 | 122.58 | 0.7M |
| 2025-03-07 | 124.19 | 126.27 | 123.12 | 125.49 | 0.8M |
| 2025-03-06 | 124.76 | 126.14 | 123.02 | 124.43 | 0.5M |
| 2025-03-05 | 124.25 | 126.93 | 124.14 | 126.22 | 0.6M |
| 2025-03-04 | 127.27 | 127.58 | 123.85 | 124.15 | 0.9M |
| 2025-03-03 | 128.34 | 131.39 | 127.42 | 128.59 | 0.9M |
| 2025-02-28 | 125.00 | 127.82 | 124.29 | 127.43 | 1.0M |
| 2025-02-27 | 122.55 | 124.94 | 122.52 | 124.18 | 0.6M |
| 2025-02-26 | 123.27 | 124.65 | 121.80 | 121.93 | 0.7M |
| 2025-02-25 | 122.81 | 124.36 | 122.09 | 123.48 | 0.6M |
| 2025-02-24 | 123.53 | 123.53 | 121.74 | 122.72 | 0.5M |
| 2025-02-21 | 124.48 | 124.93 | 122.04 | 122.59 | 0.6M |
| 2025-02-20 | 123.48 | 125.43 | 122.92 | 124.27 | 0.5M |
| 2025-02-19 | 123.96 | 125.04 | 122.89 | 124.02 | 0.8M |
| 2025-02-18 | 121.68 | 123.95 | 121.41 | 123.85 | 0.6M |
| 2025-02-14 | 123.49 | 124.01 | 121.70 | 121.84 | 0.5M |
| 2025-02-13 | 121.48 | 123.64 | 120.52 | 123.54 | 0.6M |
| 2025-02-12 | 121.80 | 121.97 | 119.60 | 121.47 | 0.5M |
| 2025-02-11 | 122.15 | 122.98 | 120.84 | 121.45 | 0.7M |
| 2025-02-10 | 123.11 | 123.64 | 121.82 | 122.25 | 0.5M |
| 2025-02-07 | 120.46 | 123.95 | 120.05 | 123.47 | 1.0M |
| 2025-02-06 | 124.11 | 124.11 | 117.12 | 119.97 | 0.9M |
| 2025-02-05 | 122.41 | 123.52 | 121.69 | 123.07 | 0.6M |
| 2025-02-04 | 120.93 | 123.50 | 120.86 | 122.41 | 0.6M |
| 2025-02-03 | 121.17 | 122.83 | 120.24 | 122.43 | 0.7M |
| 2025-01-31 | 121.42 | 124.27 | 121.42 | 122.09 | 0.7M |
| 2025-01-30 | 122.86 | 123.27 | 121.72 | 122.30 | 0.4M |
| 2025-01-29 | 122.00 | 123.63 | 121.63 | 121.95 | 0.5M |
| 2025-01-28 | 121.33 | 123.05 | 120.83 | 121.61 | 0.5M |
| 2025-01-27 | 120.04 | 121.50 | 119.51 | 120.85 | 0.3M |
| 2025-01-24 | 118.41 | 119.99 | 118.21 | 119.34 | 0.4M |
| 2025-01-23 | 119.92 | 120.05 | 118.01 | 118.37 | 0.5M |
| 2025-01-22 | 119.29 | 121.68 | 117.76 | 120.53 | 0.6M |
| 2025-01-21 | 118.76 | 121.10 | 118.55 | 119.55 | 0.5M |
| 2025-01-17 | 117.38 | 118.91 | 116.49 | 118.30 | 0.4M |
| 2025-01-16 | 116.24 | 117.41 | 115.25 | 117.24 | 0.4M |
| 2025-01-15 | 115.01 | 116.54 | 114.54 | 116.18 | 0.4M |
| 2025-01-14 | 113.60 | 114.73 | 113.10 | 114.03 | 0.4M |
| 2025-01-13 | 111.76 | 113.35 | 111.48 | 112.94 | 0.6M |
| 2025-01-10 | 112.78 | 113.47 | 111.43 | 112.42 | 0.8M |
| 2025-01-08 | 112.47 | 114.49 | 110.99 | 114.12 | 0.7M |
| 2025-01-07 | 112.21 | 113.25 | 110.43 | 111.49 | 0.6M |
| 2025-01-06 | 111.31 | 113.89 | 111.00 | 111.20 | 0.7M |
| 2025-01-03 | 112.63 | 112.66 | 110.92 | 111.51 | 0.6M |
| 2025-01-02 | 111.53 | 113.12 | 110.54 | 112.24 | 0.8M |