168.33
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 | 161.84 | 175.25 | 160.83 | 168.33 | 7.4M |
| 2025-09-25 | 169.11 | 169.11 | 160.90 | 161.70 | 0.7M |
| 2025-09-24 | 173.98 | 174.35 | 167.32 | 168.33 | 0.7M |
| 2025-09-23 | 175.50 | 177.00 | 171.62 | 173.93 | 0.8M |
| 2025-09-22 | 171.25 | 179.00 | 170.20 | 174.94 | 2.3M |
| 2025-09-19 | 170.19 | 172.40 | 168.70 | 170.48 | 0.6M |
| 2025-09-18 | 172.00 | 173.01 | 168.64 | 169.98 | 0.5M |
| 2025-09-17 | 169.57 | 173.90 | 168.83 | 171.11 | 0.8M |
| 2025-09-16 | 172.25 | 173.90 | 167.72 | 168.61 | 0.6M |
| 2025-09-15 | 173.40 | 176.40 | 171.50 | 172.11 | 0.6M |
| 2025-09-12 | 173.35 | 174.95 | 171.05 | 173.14 | 0.6M |
| 2025-09-11 | 175.90 | 178.11 | 169.64 | 172.71 | 0.8M |
| 2025-09-10 | 179.00 | 180.00 | 171.75 | 174.19 | 1.2M |
| 2025-09-09 | 178.75 | 184.70 | 176.00 | 178.24 | 2.0M |
| 2025-09-08 | 177.65 | 183.00 | 175.00 | 178.23 | 2.2M |
| 2025-09-05 | 167.54 | 182.50 | 167.47 | 176.25 | 4.5M |
| 2025-09-04 | 167.94 | 176.50 | 163.37 | 166.70 | 6.7M |
| 2025-09-03 | 142.00 | 170.30 | 141.22 | 167.73 | 14.6M |
| 2025-09-02 | 138.80 | 143.00 | 138.31 | 141.92 | 0.8M |
| 2025-09-01 | 132.63 | 141.45 | 132.63 | 138.48 | 1.3M |
| 2025-08-29 | 133.90 | 135.00 | 132.50 | 132.63 | 0.2M |
| 2025-08-28 | 133.00 | 135.97 | 133.00 | 133.81 | 0.2M |
| 2025-08-26 | 136.10 | 137.79 | 134.61 | 135.27 | 0.2M |
| 2025-08-25 | 137.55 | 138.60 | 136.40 | 137.08 | 0.2M |
| 2025-08-22 | 137.45 | 137.89 | 136.01 | 136.61 | 0.2M |
| 2025-08-21 | 138.30 | 140.29 | 137.05 | 137.35 | 0.2M |
| 2025-08-20 | 137.00 | 141.49 | 136.94 | 138.93 | 0.8M |
| 2025-08-19 | 136.91 | 138.46 | 136.91 | 137.75 | 0.3M |
| 2025-08-18 | 137.90 | 139.24 | 132.61 | 136.91 | 0.4M |
| 2025-08-14 | 136.87 | 138.00 | 135.51 | 137.53 | 0.3M |
| 2025-08-13 | 135.50 | 138.30 | 135.45 | 136.87 | 0.5M |
| 2025-08-12 | 131.77 | 137.50 | 131.77 | 135.09 | 0.8M |
| 2025-08-11 | 132.50 | 133.10 | 130.70 | 131.67 | 0.3M |
| 2025-08-08 | 130.80 | 136.99 | 129.52 | 131.89 | 0.9M |
| 2025-08-07 | 132.41 | 133.79 | 129.05 | 130.84 | 0.7M |
| 2025-08-06 | 124.50 | 134.18 | 124.49 | 132.41 | 1.8M |
| 2025-08-05 | 125.60 | 126.25 | 124.38 | 124.78 | 0.1M |
| 2025-08-04 | 125.00 | 126.31 | 123.77 | 125.50 | 0.2M |
| 2025-08-01 | 126.90 | 127.69 | 124.67 | 125.18 | 0.2M |
| 2025-07-31 | 127.80 | 128.20 | 125.97 | 126.41 | 0.3M |
| 2025-07-30 | 128.50 | 129.39 | 127.80 | 128.79 | 0.1M |
| 2025-07-29 | 126.00 | 128.89 | 125.60 | 128.18 | 0.2M |
| 2025-07-28 | 131.40 | 131.98 | 126.50 | 127.03 | 0.5M |
| 2025-07-25 | 134.00 | 134.34 | 131.44 | 132.00 | 0.2M |
| 2025-07-24 | 134.00 | 135.88 | 133.25 | 133.80 | 0.4M |
| 2025-07-23 | 134.70 | 135.62 | 133.25 | 133.95 | 0.2M |
| 2025-07-22 | 135.20 | 136.60 | 134.20 | 134.66 | 0.2M |
| 2025-07-21 | 135.40 | 136.39 | 134.34 | 135.74 | 0.2M |
| 2025-07-18 | 137.20 | 137.26 | 135.45 | 135.96 | 0.2M |
| 2025-07-17 | 137.00 | 138.60 | 136.14 | 136.52 | 0.3M |
| 2025-07-16 | 135.10 | 137.39 | 135.10 | 136.36 | 0.2M |
| 2025-07-15 | 134.39 | 136.46 | 133.60 | 135.62 | 0.3M |
| 2025-07-14 | 133.10 | 134.68 | 132.35 | 133.93 | 0.2M |
| 2025-07-11 | 135.00 | 135.59 | 133.45 | 133.99 | 0.3M |
| 2025-07-10 | 137.60 | 137.95 | 135.00 | 135.72 | 0.3M |
| 2025-07-09 | 136.00 | 137.42 | 135.00 | 135.32 | 0.2M |
| 2025-07-08 | 137.65 | 138.41 | 134.66 | 135.81 | 0.4M |
| 2025-07-07 | 136.85 | 139.15 | 136.51 | 137.43 | 0.3M |
| 2025-07-04 | 137.60 | 138.43 | 136.00 | 136.45 | 0.4M |
| 2025-07-03 | 138.61 | 139.58 | 137.31 | 137.62 | 0.2M |
| 2025-07-02 | 139.99 | 139.99 | 137.51 | 138.18 | 0.3M |
| 2025-07-01 | 139.98 | 140.75 | 138.26 | 139.29 | 0.3M |
| 2025-06-30 | 138.60 | 140.15 | 138.45 | 138.93 | 0.2M |
| 2025-06-27 | 138.70 | 141.50 | 137.59 | 138.20 | 0.4M |
| 2025-06-26 | 138.89 | 139.92 | 137.54 | 139.03 | 0.4M |
| 2025-06-25 | 135.95 | 138.87 | 135.81 | 138.02 | 0.3M |
| 2025-06-24 | 136.01 | 137.00 | 135.10 | 135.48 | 0.3M |
| 2025-06-23 | 133.00 | 134.98 | 132.69 | 134.05 | 0.3M |
| 2025-06-20 | 133.75 | 136.00 | 132.31 | 133.98 | 0.4M |
| 2025-06-19 | 136.75 | 137.52 | 133.00 | 133.13 | 0.4M |
| 2025-06-18 | 137.80 | 139.47 | 136.11 | 136.75 | 0.4M |
| 2025-06-17 | 140.10 | 142.25 | 137.68 | 138.15 | 0.4M |
| 2025-06-16 | 142.00 | 143.64 | 138.57 | 140.94 | 0.6M |
| 2025-06-13 | 139.60 | 143.60 | 138.30 | 142.05 | 0.6M |
| 2025-06-12 | 146.00 | 146.28 | 140.70 | 141.80 | 0.5M |
| 2025-06-11 | 144.30 | 148.80 | 143.01 | 145.77 | 1.0M |
| 2025-06-10 | 144.33 | 145.60 | 142.56 | 143.74 | 0.6M |
| 2025-06-09 | 143.00 | 146.51 | 142.96 | 144.33 | 1.1M |
| 2025-06-06 | 139.22 | 143.65 | 139.01 | 142.20 | 1.2M |
| 2025-06-05 | 137.15 | 140.90 | 137.15 | 139.13 | 0.8M |
| 2025-06-04 | 137.50 | 137.98 | 135.12 | 137.09 | 0.6M |
| 2025-06-03 | 138.20 | 140.59 | 136.70 | 137.10 | 0.7M |
| 2025-06-02 | 132.50 | 140.48 | 132.01 | 138.27 | 1.7M |
| 2025-05-30 | 138.55 | 138.74 | 132.06 | 133.35 | 2.9M |
| 2025-05-29 | 143.10 | 143.10 | 137.70 | 139.12 | 1.1M |
| 2025-05-28 | 137.50 | 146.89 | 137.20 | 142.60 | 1.6M |
| 2025-05-27 | 137.46 | 138.42 | 135.20 | 137.73 | 0.5M |
| 2025-05-26 | 137.88 | 138.79 | 137.05 | 137.33 | 0.2M |
| 2025-05-23 | 134.00 | 137.76 | 133.49 | 137.09 | 0.4M |
| 2025-05-22 | 134.50 | 135.79 | 133.05 | 134.00 | 0.4M |
| 2025-05-21 | 135.00 | 136.80 | 133.16 | 134.77 | 0.6M |
| 2025-05-20 | 139.65 | 139.95 | 134.30 | 135.16 | 0.6M |
| 2025-05-19 | 142.90 | 142.90 | 138.30 | 138.84 | 0.8M |
| 2025-05-16 | 137.01 | 143.00 | 136.55 | 141.04 | 1.0M |
| 2025-05-15 | 138.00 | 139.00 | 135.94 | 136.88 | 0.4M |
| 2025-05-14 | 135.50 | 138.75 | 135.50 | 137.80 | 0.5M |
| 2025-05-13 | 135.50 | 138.15 | 135.05 | 136.34 | 0.4M |
| 2025-05-12 | 134.45 | 136.75 | 132.62 | 135.77 | 0.6M |
| 2025-05-09 | 126.00 | 131.80 | 124.70 | 129.97 | 0.4M |
| 2025-05-08 | 133.00 | 134.04 | 127.25 | 128.61 | 0.3M |
| 2025-05-07 | 128.00 | 133.38 | 126.60 | 132.75 | 0.5M |
| 2025-05-06 | 132.81 | 134.69 | 128.60 | 129.54 | 0.7M |
| 2025-05-05 | 129.42 | 133.55 | 129.40 | 133.11 | 0.3M |
| 2025-05-02 | 129.29 | 130.78 | 126.96 | 128.71 | 0.3M |
| 2025-04-30 | 131.48 | 132.87 | 128.12 | 129.52 | 0.4M |
| 2025-04-29 | 133.20 | 135.56 | 131.30 | 132.99 | 0.3M |
| 2025-04-28 | 132.90 | 134.33 | 131.02 | 132.94 | 0.4M |
| 2025-04-25 | 138.85 | 138.85 | 131.98 | 134.06 | 0.7M |
| 2025-04-24 | 139.00 | 139.46 | 137.15 | 138.17 | 0.5M |
| 2025-04-23 | 135.50 | 142.66 | 134.95 | 139.38 | 2.5M |
| 2025-04-22 | 132.21 | 136.82 | 132.00 | 133.82 | 0.7M |
| 2025-04-21 | 131.00 | 132.63 | 129.86 | 132.29 | 0.5M |
| 2025-04-17 | 130.01 | 132.67 | 129.23 | 131.04 | 0.7M |
| 2025-04-16 | 127.41 | 133.73 | 126.91 | 130.58 | 1.3M |
| 2025-04-15 | 125.00 | 127.85 | 124.81 | 127.41 | 0.4M |
| 2025-04-11 | 119.79 | 124.24 | 118.27 | 123.47 | 0.7M |
| 2025-04-09 | 116.99 | 117.80 | 115.11 | 116.78 | 0.3M |
| 2025-04-08 | 117.69 | 118.90 | 116.00 | 117.97 | 0.4M |
| 2025-04-07 | 114.55 | 116.49 | 111.03 | 114.56 | 1.1M |
| 2025-04-04 | 129.30 | 129.79 | 120.31 | 121.00 | 1.1M |
| 2025-04-03 | 126.30 | 131.15 | 126.30 | 130.68 | 0.6M |
| 2025-04-02 | 125.95 | 127.68 | 122.98 | 126.19 | 0.6M |
| 2025-04-01 | 123.40 | 126.41 | 122.66 | 125.43 | 0.5M |
| 2025-03-28 | 126.39 | 128.27 | 123.15 | 123.72 | 1.6M |
| 2025-03-27 | 123.99 | 126.80 | 122.10 | 125.31 | 2.7M |
| 2025-03-26 | 127.40 | 128.70 | 123.51 | 124.64 | 1.0M |
| 2025-03-25 | 131.85 | 132.00 | 126.01 | 126.77 | 0.9M |
| 2025-03-24 | 134.00 | 135.71 | 130.11 | 130.59 | 1.0M |
| 2025-03-21 | 124.90 | 132.95 | 124.56 | 132.25 | 1.6M |
| 2025-03-20 | 123.80 | 126.38 | 122.19 | 124.97 | 1.0M |
| 2025-03-19 | 118.92 | 123.95 | 118.23 | 123.26 | 0.8M |
| 2025-03-18 | 118.20 | 118.93 | 116.03 | 118.17 | 1.0M |
| 2025-03-17 | 119.39 | 120.10 | 115.50 | 115.98 | 0.9M |
| 2025-03-13 | 123.99 | 124.63 | 118.21 | 119.22 | 0.7M |
| 2025-03-12 | 123.20 | 124.00 | 119.90 | 121.29 | 0.6M |
| 2025-03-11 | 123.37 | 123.79 | 120.15 | 121.93 | 0.7M |
| 2025-03-10 | 127.00 | 128.67 | 122.60 | 123.37 | 0.6M |
| 2025-03-07 | 125.84 | 130.22 | 125.40 | 127.81 | 0.5M |
| 2025-03-06 | 127.10 | 128.90 | 125.52 | 125.84 | 0.4M |
| 2025-03-05 | 123.00 | 127.02 | 122.01 | 125.02 | 0.7M |
| 2025-03-04 | 120.00 | 123.48 | 118.46 | 121.46 | 0.4M |
| 2025-03-03 | 123.94 | 124.90 | 116.02 | 121.30 | 0.8M |
| 2025-02-28 | 125.50 | 126.52 | 120.71 | 123.94 | 0.6M |
| 2025-02-27 | 129.06 | 129.49 | 125.75 | 127.07 | 0.4M |
| 2025-02-25 | 129.99 | 131.40 | 128.51 | 129.06 | 0.3M |
| 2025-02-24 | 131.50 | 132.49 | 128.31 | 130.03 | 0.7M |
| 2025-02-21 | 133.00 | 138.00 | 131.80 | 132.46 | 0.7M |
| 2025-02-20 | 133.00 | 135.98 | 130.61 | 133.16 | 0.7M |
| 2025-02-19 | 128.85 | 134.25 | 127.50 | 133.65 | 0.6M |
| 2025-02-18 | 134.90 | 134.90 | 126.91 | 128.57 | 0.5M |
| 2025-02-17 | 130.05 | 134.48 | 126.65 | 134.02 | 0.8M |
| 2025-02-14 | 138.48 | 138.48 | 130.10 | 131.29 | 0.5M |
| 2025-02-13 | 140.15 | 141.68 | 137.00 | 137.74 | 0.3M |
| 2025-02-12 | 141.65 | 141.65 | 132.86 | 138.93 | 0.6M |
| 2025-02-11 | 146.50 | 146.50 | 140.05 | 141.76 | 0.4M |
| 2025-02-10 | 151.60 | 152.00 | 145.00 | 146.33 | 0.3M |
| 2025-02-07 | 151.01 | 153.39 | 149.38 | 151.56 | 0.3M |
| 2025-02-06 | 157.00 | 157.00 | 151.49 | 152.50 | 0.4M |
| 2025-02-05 | 151.62 | 160.78 | 151.62 | 157.10 | 2.1M |
| 2025-02-04 | 145.10 | 145.98 | 143.52 | 145.09 | 0.2M |
| 2025-02-03 | 146.05 | 147.79 | 141.99 | 142.40 | 0.4M |
| 2025-02-01 | 150.90 | 152.73 | 146.00 | 148.79 | 0.4M |
| 2025-01-31 | 144.25 | 150.50 | 143.60 | 149.79 | 0.4M |
| 2025-01-30 | 146.15 | 148.70 | 143.50 | 144.25 | 0.3M |
| 2025-01-29 | 139.85 | 146.45 | 139.85 | 145.72 | 0.3M |
| 2025-01-28 | 143.48 | 144.34 | 134.30 | 138.96 | 0.9M |
| 2025-01-27 | 148.55 | 149.10 | 140.35 | 141.77 | 0.6M |
| 2025-01-24 | 153.50 | 153.95 | 149.00 | 149.99 | 0.2M |
| 2025-01-23 | 153.88 | 156.49 | 152.10 | 152.97 | 0.2M |
| 2025-01-22 | 158.88 | 158.88 | 150.01 | 153.34 | 0.4M |
| 2025-01-21 | 162.20 | 162.67 | 158.05 | 158.54 | 0.3M |
| 2025-01-20 | 157.20 | 163.35 | 157.20 | 161.66 | 0.5M |
| 2025-01-17 | 155.00 | 159.17 | 155.00 | 156.55 | 0.4M |
| 2025-01-16 | 155.35 | 159.00 | 155.03 | 156.54 | 0.3M |
| 2025-01-15 | 153.70 | 155.90 | 152.65 | 153.05 | 0.3M |
| 2025-01-14 | 149.75 | 154.24 | 147.61 | 153.57 | 0.4M |
| 2025-01-13 | 155.65 | 157.55 | 147.42 | 148.76 | 0.7M |
| 2025-01-10 | 164.00 | 164.64 | 156.30 | 157.55 | 0.5M |
| 2025-01-09 | 164.90 | 168.68 | 163.20 | 163.59 | 0.3M |
| 2025-01-08 | 168.88 | 168.88 | 163.64 | 165.59 | 0.3M |
| 2025-01-07 | 165.02 | 171.85 | 165.02 | 168.72 | 0.4M |
| 2025-01-06 | 175.00 | 175.00 | 162.81 | 164.59 | 0.6M |
| 2025-01-03 | 176.29 | 177.40 | 173.63 | 174.02 | 0.3M |
| 2025-01-02 | 176.15 | 178.10 | 175.20 | 175.86 | 0.3M |
| 2025-01-01 | 173.90 | 177.24 | 173.55 | 175.61 | 0.2M |