172.75
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 | 184.50 | 184.50 | 170.00 | 172.75 | 0.0M |
| 2025-09-25 | 180.00 | 184.75 | 180.00 | 184.75 | 0.0M |
| 2025-09-24 | 188.95 | 188.95 | 177.05 | 180.00 | 0.0M |
| 2025-09-23 | 180.15 | 184.95 | 180.15 | 184.95 | 0.0M |
| 2025-09-22 | 180.75 | 185.95 | 180.00 | 180.15 | 0.0M |
| 2025-09-19 | 180.50 | 181.60 | 180.50 | 180.70 | 0.0M |
| 2025-09-18 | 182.25 | 186.65 | 182.00 | 182.25 | 0.0M |
| 2025-09-17 | 187.00 | 187.00 | 180.75 | 182.25 | 0.0M |
| 2025-09-16 | 189.00 | 189.00 | 188.85 | 188.85 | 0.0M |
| 2025-09-15 | 180.20 | 189.55 | 180.20 | 189.50 | 0.0M |
| 2025-09-12 | 184.50 | 184.50 | 181.60 | 182.60 | 0.0M |
| 2025-09-11 | 184.00 | 189.50 | 184.00 | 184.50 | 0.0M |
| 2025-09-10 | 190.00 | 190.00 | 184.05 | 188.00 | 0.0M |
| 2025-09-09 | 191.70 | 191.70 | 184.00 | 190.00 | 0.0M |
| 2025-09-08 | 191.95 | 192.00 | 191.50 | 192.00 | 0.0M |
| 2025-09-05 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-09-04 | 191.80 | 192.00 | 179.50 | 189.95 | 0.0M |
| 2025-09-03 | 181.30 | 191.80 | 181.30 | 191.80 | 0.0M |
| 2025-09-02 | 190.00 | 193.00 | 190.00 | 193.00 | 0.0M |
| 2025-09-01 | 190.00 | 190.00 | 189.95 | 190.00 | 0.0M |
| 2025-08-29 | 189.90 | 189.90 | 177.55 | 188.80 | 0.0M |
| 2025-08-28 | 189.00 | 189.00 | 189.00 | 189.00 | 0.0M |
| 2025-08-26 | 178.10 | 191.00 | 178.10 | 181.10 | 0.0M |
| 2025-08-25 | 193.50 | 193.50 | 192.25 | 192.25 | 0.0M |
| 2025-08-22 | 185.80 | 195.00 | 185.65 | 193.95 | 0.0M |
| 2025-08-21 | 185.25 | 192.90 | 183.50 | 186.00 | 0.0M |
| 2025-08-20 | 185.00 | 195.00 | 185.00 | 192.95 | 0.0M |
| 2025-08-19 | 191.05 | 191.05 | 185.20 | 191.05 | 0.0M |
| 2025-08-18 | 194.80 | 194.80 | 182.30 | 192.00 | 0.0M |
| 2025-08-14 | 194.50 | 194.50 | 194.50 | 194.50 | 0.0M |
| 2025-08-13 | 194.95 | 194.95 | 193.90 | 194.80 | 0.0M |
| 2025-08-12 | 193.95 | 193.95 | 182.10 | 182.10 | 0.0M |
| 2025-08-11 | 195.00 | 195.00 | 187.05 | 191.10 | 0.0M |
| 2025-08-08 | 192.00 | 198.75 | 182.60 | 195.60 | 0.0M |
| 2025-08-07 | 201.00 | 201.00 | 190.00 | 193.95 | 0.0M |
| 2025-08-06 | 183.00 | 198.00 | 182.55 | 192.70 | 0.0M |
| 2025-08-05 | 184.50 | 184.50 | 181.30 | 181.35 | 0.0M |
| 2025-08-04 | 184.95 | 184.95 | 184.00 | 184.00 | 0.0M |
| 2025-08-01 | 175.10 | 186.95 | 175.10 | 183.50 | 0.0M |
| 2025-07-31 | 175.00 | 184.00 | 175.00 | 181.75 | 0.0M |
| 2025-07-29 | 182.00 | 186.50 | 180.00 | 184.75 | 0.0M |
| 2025-07-28 | 180.90 | 184.90 | 180.90 | 182.05 | 0.0M |
| 2025-07-25 | 183.95 | 184.50 | 179.00 | 181.55 | 0.0M |
| 2025-07-24 | 184.00 | 184.90 | 178.00 | 182.00 | 0.0M |
| 2025-07-23 | 184.00 | 184.00 | 184.00 | 184.00 | 0.0M |
| 2025-07-22 | 185.95 | 185.95 | 184.00 | 184.00 | 0.0M |
| 2025-07-21 | 185.95 | 185.95 | 180.10 | 185.95 | 0.0M |
| 2025-07-18 | 183.00 | 184.90 | 179.30 | 184.90 | 0.0M |
| 2025-07-17 | 189.90 | 189.90 | 181.40 | 185.00 | 0.0M |
| 2025-07-16 | 198.00 | 198.00 | 175.00 | 181.35 | 0.0M |
| 2025-07-15 | 189.05 | 190.00 | 184.25 | 184.25 | 0.0M |
| 2025-07-14 | 182.00 | 189.80 | 181.50 | 189.05 | 0.0M |
| 2025-07-11 | 190.05 | 192.95 | 188.00 | 189.90 | 0.0M |
| 2025-07-10 | 199.90 | 199.90 | 184.10 | 193.90 | 0.0M |
| 2025-07-09 | 186.05 | 198.00 | 186.00 | 191.45 | 0.0M |
| 2025-07-08 | 197.50 | 197.50 | 186.05 | 186.05 | 0.0M |
| 2025-07-07 | 191.80 | 191.80 | 183.10 | 183.55 | 0.0M |
| 2025-07-04 | 192.00 | 192.00 | 190.00 | 191.90 | 0.0M |
| 2025-07-03 | 186.00 | 190.00 | 186.00 | 190.00 | 0.0M |
| 2025-07-02 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2025-07-01 | 185.70 | 193.00 | 183.55 | 192.70 | 0.0M |
| 2025-06-30 | 184.10 | 190.00 | 183.40 | 185.70 | 0.0M |
| 2025-06-27 | 187.90 | 187.90 | 183.00 | 183.40 | 0.0M |
| 2025-06-26 | 189.00 | 190.00 | 182.55 | 187.95 | 0.0M |
| 2025-06-25 | 189.80 | 192.00 | 186.00 | 186.05 | 0.0M |
| 2025-06-24 | 189.05 | 189.85 | 183.40 | 188.05 | 0.0M |
| 2025-06-23 | 190.00 | 190.00 | 189.95 | 189.95 | 0.0M |
| 2025-06-20 | 188.00 | 189.95 | 188.00 | 189.95 | 0.0M |
| 2025-06-19 | 191.90 | 191.90 | 190.00 | 190.00 | 0.0M |
| 2025-06-18 | 195.00 | 195.00 | 181.25 | 188.35 | 0.0M |
| 2025-06-17 | 190.00 | 193.95 | 183.25 | 190.90 | 0.0M |
| 2025-06-16 | 189.00 | 194.90 | 184.10 | 186.05 | 0.0M |
| 2025-06-13 | 190.00 | 190.00 | 189.00 | 189.00 | 0.0M |
| 2025-06-12 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2025-06-11 | 190.00 | 192.95 | 189.00 | 192.40 | 0.0M |
| 2025-06-10 | 191.00 | 191.00 | 191.00 | 191.00 | 0.0M |
| 2025-06-09 | 193.00 | 194.75 | 185.20 | 190.50 | 0.0M |
| 2025-06-06 | 193.00 | 196.85 | 188.00 | 193.00 | 0.0M |
| 2025-06-05 | 199.00 | 199.00 | 190.00 | 193.95 | 0.0M |
| 2025-06-04 | 190.00 | 195.00 | 183.20 | 193.70 | 0.0M |
| 2025-06-03 | 200.00 | 200.00 | 190.00 | 190.00 | 0.0M |
| 2025-06-02 | 199.90 | 199.90 | 187.00 | 194.55 | 0.0M |
| 2025-05-30 | 183.55 | 188.00 | 181.00 | 183.00 | 0.0M |
| 2025-05-29 | 190.00 | 190.00 | 181.10 | 183.50 | 0.0M |
| 2025-05-28 | 189.90 | 189.90 | 183.00 | 189.25 | 0.0M |
| 2025-05-27 | 190.00 | 190.00 | 185.00 | 188.95 | 0.0M |
| 2025-05-26 | 188.30 | 188.35 | 188.30 | 188.35 | 0.0M |
| 2025-05-23 | 183.10 | 194.70 | 183.00 | 188.35 | 0.0M |
| 2025-05-22 | 191.00 | 192.00 | 182.50 | 183.10 | 0.0M |
| 2025-05-21 | 193.00 | 193.00 | 191.65 | 191.65 | 0.0M |
| 2025-05-20 | 173.10 | 187.05 | 173.10 | 187.05 | 0.0M |
| 2025-05-19 | 185.00 | 190.00 | 181.10 | 188.20 | 0.0M |
| 2025-05-16 | 188.65 | 188.80 | 184.00 | 187.00 | 0.0M |
| 2025-05-15 | 187.95 | 187.95 | 181.30 | 185.00 | 0.0M |
| 2025-05-14 | 186.00 | 189.00 | 182.00 | 184.80 | 0.0M |
| 2025-05-13 | 185.00 | 185.00 | 180.10 | 185.00 | 0.0M |
| 2025-05-12 | 182.05 | 190.00 | 181.70 | 188.55 | 0.0M |
| 2025-05-09 | 182.00 | 182.00 | 174.25 | 182.00 | 0.0M |
| 2025-05-08 | 183.80 | 190.90 | 178.00 | 190.90 | 0.0M |
| 2025-05-07 | 174.05 | 184.00 | 174.05 | 183.80 | 0.0M |
| 2025-05-06 | 188.30 | 188.35 | 188.30 | 188.35 | 0.0M |
| 2025-05-05 | 192.00 | 192.00 | 182.00 | 183.55 | 0.0M |
| 2025-05-02 | 191.00 | 191.00 | 177.00 | 181.05 | 0.0M |
| 2025-04-30 | 194.00 | 194.00 | 180.00 | 185.50 | 0.0M |
| 2025-04-29 | 186.10 | 194.85 | 186.10 | 186.50 | 0.0M |
| 2025-04-25 | 194.90 | 199.90 | 185.00 | 194.90 | 0.0M |
| 2025-04-24 | 194.90 | 194.90 | 194.90 | 194.90 | 0.0M |
| 2025-04-23 | 194.50 | 194.50 | 190.00 | 192.95 | 0.0M |
| 2025-04-22 | 194.00 | 194.00 | 188.00 | 193.00 | 0.0M |
| 2025-04-21 | 194.00 | 194.00 | 185.15 | 193.95 | 0.0M |
| 2025-04-17 | 194.95 | 194.95 | 190.00 | 192.00 | 0.0M |
| 2025-04-16 | 194.95 | 194.95 | 188.05 | 190.85 | 0.0M |
| 2025-04-15 | 187.50 | 193.50 | 187.50 | 190.00 | 0.0M |
| 2025-04-11 | 187.50 | 187.50 | 183.15 | 187.50 | 0.0M |
| 2025-04-09 | 187.95 | 187.95 | 187.00 | 187.55 | 0.0M |
| 2025-04-08 | 194.00 | 194.00 | 182.00 | 188.75 | 0.0M |
| 2025-04-07 | 163.95 | 188.80 | 154.00 | 188.00 | 0.0M |
| 2025-04-04 | 189.40 | 195.00 | 185.65 | 190.90 | 0.0M |
| 2025-04-03 | 188.90 | 189.85 | 188.90 | 189.45 | 0.0M |
| 2025-04-02 | 185.90 | 185.90 | 176.05 | 185.90 | 0.0M |
| 2025-04-01 | 186.80 | 186.80 | 185.90 | 185.90 | 0.0M |
| 2025-03-28 | 181.00 | 181.00 | 172.50 | 172.60 | 0.0M |
| 2025-03-27 | 176.00 | 182.00 | 175.65 | 178.85 | 0.0M |
| 2025-03-26 | 178.00 | 184.95 | 174.50 | 180.00 | 0.0M |
| 2025-03-25 | 185.00 | 189.95 | 182.00 | 183.05 | 0.0M |
| 2025-03-24 | 182.00 | 185.00 | 175.05 | 182.15 | 0.0M |
| 2025-03-21 | 175.00 | 184.90 | 170.00 | 184.90 | 0.0M |
| 2025-03-20 | 187.00 | 195.00 | 180.00 | 183.30 | 0.0M |
| 2025-03-19 | 183.80 | 187.00 | 180.05 | 186.95 | 0.0M |
| 2025-03-18 | 177.00 | 186.95 | 177.00 | 183.80 | 0.0M |
| 2025-03-17 | 175.00 | 190.00 | 175.00 | 189.00 | 0.0M |
| 2025-03-13 | 195.00 | 195.00 | 180.00 | 193.25 | 0.0M |
| 2025-03-12 | 194.80 | 200.00 | 182.20 | 187.95 | 0.0M |
| 2025-03-11 | 194.90 | 194.90 | 194.00 | 194.90 | 0.0M |
| 2025-03-10 | 218.00 | 218.00 | 180.20 | 186.95 | 0.0M |
| 2025-03-07 | 197.70 | 197.70 | 185.00 | 191.10 | 0.0M |
| 2025-03-06 | 198.00 | 198.00 | 180.00 | 183.70 | 0.0M |
| 2025-03-05 | 187.00 | 187.00 | 172.30 | 184.95 | 0.0M |
| 2025-03-04 | 179.00 | 188.50 | 170.25 | 170.30 | 0.0M |
| 2025-03-03 | 179.30 | 195.00 | 177.50 | 177.80 | 0.0M |
| 2025-02-28 | 175.60 | 181.50 | 175.60 | 179.40 | 0.0M |
| 2025-02-27 | 196.95 | 196.95 | 185.00 | 185.60 | 0.0M |
| 2025-02-25 | 187.05 | 198.10 | 187.05 | 197.00 | 0.0M |
| 2025-02-24 | 196.30 | 196.40 | 188.15 | 191.65 | 0.0M |
| 2025-02-21 | 195.00 | 197.95 | 188.50 | 196.45 | 0.0M |
| 2025-02-20 | 192.15 | 198.00 | 191.00 | 192.20 | 0.0M |
| 2025-02-19 | 204.00 | 204.00 | 191.50 | 200.80 | 0.0M |
| 2025-02-18 | 197.00 | 197.95 | 197.00 | 197.35 | 0.0M |
| 2025-02-17 | 195.25 | 197.95 | 186.10 | 197.35 | 0.0M |
| 2025-02-14 | 214.90 | 214.90 | 195.25 | 195.25 | 0.0M |
| 2025-02-13 | 202.00 | 208.00 | 202.00 | 207.00 | 0.0M |
| 2025-02-12 | 200.55 | 208.50 | 199.50 | 208.00 | 0.0M |
| 2025-02-11 | 209.95 | 211.00 | 202.00 | 205.00 | 0.0M |
| 2025-02-10 | 224.55 | 224.55 | 203.70 | 209.95 | 0.0M |
| 2025-02-07 | 213.80 | 213.80 | 205.40 | 205.80 | 0.0M |
| 2025-02-06 | 212.90 | 214.00 | 212.90 | 212.95 | 0.0M |
| 2025-02-05 | 204.10 | 212.90 | 204.10 | 212.90 | 0.0M |
| 2025-02-04 | 217.00 | 217.00 | 203.70 | 213.90 | 0.0M |
| 2025-02-03 | 213.00 | 213.00 | 203.15 | 208.00 | 0.0M |
| 2025-02-01 | 212.40 | 213.00 | 203.55 | 212.90 | 0.0M |
| 2025-01-31 | 205.40 | 213.00 | 205.40 | 212.40 | 0.0M |
| 2025-01-30 | 203.00 | 208.95 | 203.00 | 204.40 | 0.0M |
| 2025-01-29 | 206.10 | 207.80 | 201.05 | 207.80 | 0.0M |
| 2025-01-28 | 206.30 | 206.30 | 200.80 | 206.10 | 0.0M |
| 2025-01-27 | 213.00 | 213.00 | 200.75 | 206.40 | 0.0M |
| 2025-01-24 | 215.00 | 215.00 | 205.00 | 212.00 | 0.0M |
| 2025-01-23 | 205.00 | 212.45 | 205.00 | 206.90 | 0.0M |
| 2025-01-22 | 212.70 | 212.70 | 207.00 | 208.00 | 0.0M |
| 2025-01-21 | 206.05 | 215.00 | 206.05 | 209.00 | 0.0M |
| 2025-01-20 | 208.50 | 214.00 | 208.50 | 212.70 | 0.0M |
| 2025-01-17 | 205.05 | 209.00 | 205.05 | 208.95 | 0.0M |
| 2025-01-16 | 209.95 | 209.95 | 205.30 | 205.30 | 0.0M |
| 2025-01-15 | 214.00 | 215.95 | 203.05 | 206.55 | 0.0M |
| 2025-01-14 | 209.25 | 209.25 | 203.05 | 209.00 | 0.0M |
| 2025-01-13 | 207.00 | 210.90 | 201.00 | 201.00 | 0.0M |
| 2025-01-10 | 214.50 | 214.50 | 206.55 | 212.00 | 0.0M |
| 2025-01-09 | 214.50 | 215.40 | 213.00 | 215.40 | 0.0M |
| 2025-01-08 | 214.30 | 215.70 | 208.00 | 215.70 | 0.0M |
| 2025-01-07 | 219.00 | 219.00 | 208.00 | 214.30 | 0.0M |
| 2025-01-06 | 214.30 | 214.30 | 208.05 | 210.00 | 0.0M |
| 2025-01-03 | 219.95 | 219.95 | 212.00 | 214.30 | 0.0M |
| 2025-01-02 | 214.00 | 219.85 | 210.65 | 214.70 | 0.0M |
| 2025-01-01 | 219.00 | 219.00 | 210.00 | 213.20 | 0.0M |