147.99
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 | 145.50 | 149.00 | 145.45 | 147.99 | 0.2M |
| 2025-09-25 | 149.50 | 149.88 | 146.50 | 147.01 | 0.1M |
| 2025-09-24 | 150.10 | 150.56 | 147.90 | 148.30 | 0.1M |
| 2025-09-23 | 150.60 | 152.12 | 149.48 | 149.79 | 0.1M |
| 2025-09-22 | 151.90 | 152.50 | 149.81 | 150.96 | 0.2M |
| 2025-09-19 | 154.00 | 154.00 | 149.50 | 149.91 | 0.4M |
| 2025-09-18 | 153.99 | 153.99 | 152.50 | 152.73 | 0.1M |
| 2025-09-17 | 155.00 | 155.00 | 150.50 | 152.85 | 0.4M |
| 2025-09-16 | 152.82 | 155.00 | 152.00 | 153.53 | 0.3M |
| 2025-09-15 | 153.15 | 153.99 | 150.55 | 152.81 | 0.3M |
| 2025-09-12 | 153.52 | 155.27 | 152.24 | 152.99 | 0.1M |
| 2025-09-11 | 156.27 | 157.69 | 153.31 | 153.99 | 0.1M |
| 2025-09-10 | 156.99 | 159.34 | 155.51 | 156.27 | 0.1M |
| 2025-09-09 | 156.00 | 160.30 | 155.00 | 156.02 | 0.3M |
| 2025-09-08 | 155.98 | 155.98 | 150.84 | 155.26 | 0.2M |
| 2025-09-05 | 155.20 | 155.87 | 152.61 | 153.77 | 0.2M |
| 2025-09-04 | 156.00 | 156.00 | 152.21 | 154.98 | 0.8M |
| 2025-09-03 | 148.80 | 153.79 | 148.00 | 152.30 | 0.2M |
| 2025-09-02 | 148.93 | 151.12 | 148.00 | 148.64 | 0.1M |
| 2025-09-01 | 148.98 | 151.98 | 147.43 | 148.20 | 0.2M |
| 2025-08-29 | 149.00 | 152.00 | 147.16 | 148.13 | 0.1M |
| 2025-08-28 | 151.00 | 152.00 | 147.50 | 148.01 | 0.2M |
| 2025-08-26 | 155.20 | 155.60 | 150.77 | 151.26 | 0.2M |
| 2025-08-25 | 158.30 | 160.80 | 153.91 | 154.69 | 0.2M |
| 2025-08-22 | 159.99 | 159.99 | 156.81 | 157.67 | 0.1M |
| 2025-08-21 | 159.80 | 161.43 | 157.85 | 158.89 | 0.1M |
| 2025-08-20 | 160.50 | 163.22 | 158.43 | 158.77 | 0.2M |
| 2025-08-19 | 158.29 | 161.50 | 158.29 | 160.85 | 0.2M |
| 2025-08-18 | 161.45 | 163.25 | 157.08 | 158.29 | 0.2M |
| 2025-08-14 | 160.55 | 162.27 | 159.50 | 160.88 | 0.1M |
| 2025-08-13 | 164.50 | 168.77 | 159.80 | 160.54 | 0.4M |
| 2025-08-12 | 154.70 | 164.00 | 154.09 | 163.41 | 0.3M |
| 2025-08-11 | 157.00 | 159.50 | 152.35 | 155.08 | 0.4M |
| 2025-08-08 | 160.50 | 167.20 | 157.00 | 158.33 | 0.4M |
| 2025-08-07 | 168.10 | 170.00 | 155.07 | 162.44 | 2.2M |
| 2025-08-06 | 180.95 | 182.00 | 174.50 | 178.42 | 0.5M |
| 2025-08-05 | 184.40 | 185.00 | 179.05 | 180.01 | 0.5M |
| 2025-08-04 | 178.11 | 184.50 | 175.69 | 183.16 | 0.5M |
| 2025-08-01 | 172.00 | 184.60 | 169.56 | 179.37 | 0.8M |
| 2025-07-31 | 170.99 | 179.60 | 166.06 | 176.54 | 0.5M |
| 2025-07-30 | 166.00 | 173.91 | 165.32 | 172.77 | 0.3M |
| 2025-07-29 | 158.10 | 167.79 | 156.71 | 166.86 | 0.3M |
| 2025-07-28 | 161.36 | 167.67 | 158.50 | 159.63 | 0.3M |
| 2025-07-25 | 163.60 | 164.13 | 159.51 | 161.06 | 0.3M |
| 2025-07-24 | 166.40 | 169.37 | 162.91 | 163.57 | 0.2M |
| 2025-07-23 | 168.70 | 169.54 | 165.22 | 166.21 | 0.2M |
| 2025-07-22 | 167.70 | 172.00 | 167.65 | 168.55 | 0.2M |
| 2025-07-21 | 168.00 | 169.50 | 166.27 | 167.37 | 0.3M |
| 2025-07-18 | 172.21 | 173.76 | 167.04 | 168.38 | 0.6M |
| 2025-07-17 | 175.61 | 176.50 | 172.00 | 172.21 | 0.4M |
| 2025-07-16 | 178.70 | 179.80 | 175.05 | 175.61 | 0.4M |
| 2025-07-15 | 173.06 | 179.80 | 173.05 | 176.10 | 1.0M |
| 2025-07-14 | 175.60 | 176.39 | 170.63 | 171.69 | 0.9M |
| 2025-07-11 | 164.35 | 178.80 | 161.94 | 175.83 | 3.7M |
| 2025-07-10 | 162.08 | 165.61 | 160.37 | 162.97 | 0.4M |
| 2025-07-09 | 158.99 | 164.12 | 156.86 | 159.71 | 0.5M |
| 2025-07-08 | 159.70 | 162.00 | 156.45 | 157.88 | 0.3M |
| 2025-07-07 | 153.02 | 165.01 | 153.02 | 159.09 | 1.0M |
| 2025-07-04 | 149.30 | 159.09 | 148.41 | 154.82 | 1.0M |
| 2025-07-03 | 142.50 | 148.80 | 142.21 | 147.96 | 0.5M |
| 2025-07-02 | 144.94 | 146.90 | 139.99 | 141.44 | 0.5M |
| 2025-07-01 | 144.20 | 148.32 | 144.20 | 144.94 | 0.6M |
| 2025-06-30 | 147.00 | 147.49 | 144.60 | 145.02 | 0.4M |
| 2025-06-27 | 146.00 | 147.59 | 145.50 | 146.79 | 0.2M |
| 2025-06-26 | 147.10 | 147.35 | 145.02 | 145.69 | 0.2M |
| 2025-06-25 | 144.20 | 148.00 | 144.12 | 146.92 | 0.2M |
| 2025-06-24 | 145.60 | 147.00 | 142.90 | 143.71 | 0.1M |
| 2025-06-23 | 143.96 | 146.00 | 141.81 | 144.88 | 0.1M |
| 2025-06-20 | 146.35 | 146.39 | 143.10 | 143.96 | 0.2M |
| 2025-06-19 | 148.10 | 148.10 | 144.16 | 144.91 | 0.2M |
| 2025-06-18 | 150.21 | 152.41 | 147.14 | 147.70 | 0.2M |
| 2025-06-17 | 154.50 | 155.45 | 150.24 | 150.94 | 0.2M |
| 2025-06-16 | 151.60 | 153.62 | 149.36 | 153.02 | 0.4M |
| 2025-06-13 | 150.10 | 153.85 | 147.61 | 150.10 | 0.4M |
| 2025-06-12 | 154.00 | 155.54 | 149.61 | 150.25 | 0.5M |
| 2025-06-11 | 154.80 | 156.11 | 151.20 | 152.72 | 0.5M |
| 2025-06-10 | 153.00 | 153.95 | 150.80 | 153.34 | 0.3M |
| 2025-06-09 | 150.99 | 154.80 | 150.60 | 151.18 | 0.5M |
| 2025-06-06 | 151.44 | 155.09 | 149.85 | 150.04 | 0.3M |
| 2025-06-05 | 150.30 | 154.90 | 149.44 | 150.09 | 0.3M |
| 2025-06-04 | 150.19 | 151.46 | 147.72 | 149.57 | 0.2M |
| 2025-06-03 | 152.50 | 153.20 | 148.70 | 150.19 | 0.2M |
| 2025-06-02 | 154.15 | 155.40 | 149.71 | 151.61 | 0.3M |
| 2025-05-30 | 153.00 | 155.29 | 148.50 | 152.09 | 0.3M |
| 2025-05-29 | 155.00 | 155.00 | 151.30 | 152.59 | 0.2M |
| 2025-05-28 | 154.00 | 155.07 | 152.17 | 152.83 | 0.2M |
| 2025-05-27 | 153.00 | 155.50 | 152.10 | 152.86 | 0.1M |
| 2025-05-26 | 154.00 | 157.92 | 150.95 | 153.10 | 0.4M |
| 2025-05-23 | 155.00 | 158.10 | 154.77 | 155.81 | 0.1M |
| 2025-05-22 | 154.00 | 157.00 | 154.00 | 154.91 | 0.1M |
| 2025-05-21 | 156.49 | 158.95 | 153.02 | 155.23 | 0.2M |
| 2025-05-20 | 160.40 | 160.40 | 155.51 | 156.49 | 0.1M |
| 2025-05-19 | 161.03 | 163.89 | 157.22 | 158.05 | 0.3M |
| 2025-05-16 | 158.01 | 162.00 | 158.01 | 160.24 | 0.1M |
| 2025-05-15 | 160.05 | 162.70 | 157.80 | 158.72 | 0.1M |
| 2025-05-14 | 156.00 | 161.00 | 156.00 | 158.49 | 0.1M |
| 2025-05-13 | 155.65 | 160.44 | 155.01 | 156.88 | 0.1M |
| 2025-05-12 | 153.00 | 159.11 | 152.09 | 155.53 | 0.2M |
| 2025-05-09 | 145.44 | 151.44 | 145.00 | 147.62 | 0.1M |
| 2025-05-08 | 148.00 | 153.78 | 147.09 | 148.36 | 0.1M |
| 2025-05-07 | 147.44 | 150.79 | 145.41 | 148.10 | 0.1M |
| 2025-05-06 | 152.52 | 154.99 | 149.00 | 150.41 | 0.1M |
| 2025-05-05 | 156.99 | 159.00 | 153.00 | 153.71 | 0.1M |
| 2025-05-02 | 156.00 | 157.44 | 153.29 | 154.48 | 0.1M |
| 2025-04-30 | 156.10 | 158.51 | 153.37 | 154.87 | 0.1M |
| 2025-04-29 | 161.40 | 163.44 | 155.50 | 156.10 | 0.1M |
| 2025-04-28 | 158.00 | 162.96 | 155.65 | 161.08 | 0.1M |
| 2025-04-25 | 164.50 | 164.99 | 158.00 | 158.70 | 0.1M |
| 2025-04-24 | 164.50 | 167.31 | 163.31 | 163.70 | 0.1M |
| 2025-04-23 | 169.00 | 169.79 | 163.90 | 164.89 | 0.1M |
| 2025-04-22 | 168.51 | 170.78 | 165.83 | 167.82 | 0.1M |
| 2025-04-21 | 165.61 | 169.00 | 165.00 | 167.25 | 0.1M |
| 2025-04-17 | 165.50 | 168.16 | 164.07 | 164.56 | 0.1M |
| 2025-04-16 | 168.50 | 169.95 | 164.70 | 165.51 | 0.1M |
| 2025-04-15 | 168.10 | 171.09 | 167.00 | 168.15 | 0.1M |
| 2025-04-11 | 168.31 | 172.95 | 165.46 | 167.14 | 0.1M |
| 2025-04-09 | 172.39 | 174.30 | 165.44 | 166.86 | 0.1M |
| 2025-04-08 | 172.00 | 176.75 | 169.60 | 171.74 | 0.3M |
| 2025-04-07 | 142.00 | 172.00 | 142.00 | 166.92 | 0.4M |
| 2025-04-04 | 166.45 | 170.95 | 163.55 | 168.41 | 0.2M |
| 2025-04-03 | 153.44 | 173.00 | 153.44 | 169.00 | 0.6M |
| 2025-04-02 | 150.18 | 156.50 | 142.00 | 155.44 | 0.2M |
| 2025-04-01 | 146.98 | 153.58 | 144.80 | 149.23 | 0.2M |
| 2025-03-28 | 140.00 | 149.49 | 137.86 | 146.97 | 0.3M |
| 2025-03-27 | 135.49 | 142.49 | 134.61 | 138.61 | 0.3M |
| 2025-03-26 | 142.42 | 142.56 | 135.00 | 135.56 | 0.2M |
| 2025-03-25 | 145.15 | 147.81 | 140.12 | 140.89 | 0.1M |
| 2025-03-24 | 149.00 | 150.00 | 144.77 | 145.16 | 0.1M |
| 2025-03-21 | 142.01 | 149.50 | 142.00 | 146.12 | 0.1M |
| 2025-03-20 | 142.92 | 147.70 | 139.26 | 143.40 | 0.2M |
| 2025-03-19 | 139.00 | 144.00 | 138.16 | 142.24 | 0.1M |
| 2025-03-18 | 137.81 | 139.55 | 135.13 | 138.01 | 0.1M |
| 2025-03-17 | 136.50 | 139.80 | 133.50 | 135.55 | 0.1M |
| 2025-03-13 | 135.60 | 139.70 | 133.90 | 136.37 | 0.2M |
| 2025-03-12 | 138.00 | 141.55 | 135.05 | 136.60 | 0.1M |
| 2025-03-11 | 138.90 | 140.00 | 135.00 | 138.87 | 0.1M |
| 2025-03-10 | 135.00 | 141.08 | 132.00 | 139.00 | 0.3M |
| 2025-03-07 | 133.18 | 137.49 | 131.94 | 135.26 | 0.2M |
| 2025-03-06 | 130.08 | 134.49 | 130.08 | 132.39 | 0.2M |
| 2025-03-05 | 127.10 | 133.60 | 127.10 | 129.01 | 0.2M |
| 2025-03-04 | 127.93 | 130.49 | 126.10 | 127.00 | 0.2M |
| 2025-03-03 | 131.60 | 133.49 | 127.75 | 129.17 | 0.1M |
| 2025-02-28 | 135.25 | 135.25 | 129.62 | 130.94 | 0.1M |
| 2025-02-27 | 141.05 | 143.99 | 134.00 | 136.41 | 0.2M |
| 2025-02-25 | 143.00 | 145.91 | 141.50 | 141.98 | 0.1M |
| 2025-02-24 | 139.67 | 144.00 | 136.91 | 142.50 | 0.1M |
| 2025-02-21 | 141.60 | 144.86 | 137.33 | 139.34 | 0.1M |
| 2025-02-20 | 140.79 | 144.19 | 138.08 | 143.47 | 0.1M |
| 2025-02-19 | 135.19 | 140.79 | 134.31 | 139.27 | 0.1M |
| 2025-02-18 | 140.00 | 141.34 | 135.00 | 136.08 | 0.1M |
| 2025-02-17 | 143.10 | 144.31 | 138.50 | 139.65 | 0.1M |
| 2025-02-14 | 149.01 | 150.69 | 143.80 | 143.96 | 0.1M |
| 2025-02-13 | 146.20 | 151.24 | 146.20 | 148.84 | 0.1M |
| 2025-02-12 | 155.00 | 155.00 | 143.64 | 149.00 | 0.2M |
| 2025-02-11 | 158.00 | 161.99 | 149.90 | 152.66 | 0.2M |
| 2025-02-10 | 166.50 | 168.74 | 158.90 | 161.59 | 0.1M |
| 2025-02-07 | 168.50 | 169.71 | 164.50 | 165.66 | 0.0M |
| 2025-02-06 | 169.95 | 171.00 | 166.45 | 168.24 | 0.1M |
| 2025-02-05 | 168.85 | 172.05 | 167.20 | 168.35 | 0.0M |
| 2025-02-04 | 165.99 | 169.59 | 165.99 | 167.68 | 0.0M |
| 2025-02-03 | 167.46 | 168.41 | 164.32 | 166.17 | 0.0M |
| 2025-02-01 | 169.90 | 169.90 | 166.07 | 167.46 | 0.0M |
| 2025-01-31 | 165.60 | 168.58 | 164.01 | 166.26 | 0.0M |
| 2025-01-30 | 165.95 | 167.99 | 164.00 | 164.84 | 0.1M |
| 2025-01-29 | 160.00 | 166.53 | 160.00 | 163.49 | 0.1M |
| 2025-01-28 | 164.72 | 166.43 | 153.42 | 161.24 | 0.1M |
| 2025-01-27 | 169.90 | 169.90 | 161.00 | 162.33 | 0.1M |
| 2025-01-24 | 174.20 | 178.45 | 170.58 | 171.84 | 0.1M |
| 2025-01-23 | 174.02 | 177.02 | 172.51 | 173.40 | 0.1M |
| 2025-01-22 | 178.93 | 178.93 | 173.30 | 174.02 | 0.1M |
| 2025-01-21 | 182.00 | 182.59 | 177.00 | 178.93 | 0.1M |
| 2025-01-20 | 179.81 | 181.50 | 177.16 | 180.17 | 0.1M |
| 2025-01-17 | 176.90 | 181.00 | 174.24 | 179.81 | 0.0M |
| 2025-01-16 | 180.99 | 180.99 | 175.81 | 176.89 | 0.1M |
| 2025-01-15 | 174.19 | 179.30 | 170.50 | 177.66 | 0.1M |
| 2025-01-14 | 165.20 | 174.42 | 165.20 | 172.82 | 0.1M |
| 2025-01-13 | 176.66 | 178.99 | 166.00 | 167.03 | 0.2M |
| 2025-01-10 | 176.12 | 180.96 | 172.81 | 176.34 | 0.1M |
| 2025-01-09 | 178.61 | 180.79 | 177.13 | 177.78 | 0.1M |
| 2025-01-08 | 183.40 | 183.40 | 178.50 | 179.52 | 0.1M |
| 2025-01-07 | 180.92 | 183.50 | 179.50 | 182.27 | 0.1M |
| 2025-01-06 | 185.90 | 187.01 | 177.02 | 178.92 | 0.2M |
| 2025-01-03 | 182.00 | 187.00 | 181.25 | 184.26 | 0.2M |
| 2025-01-02 | 184.00 | 184.92 | 179.67 | 181.13 | 0.1M |
| 2025-01-01 | 182.00 | 184.50 | 182.00 | 183.17 | 0.1M |