176.60
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 176.40 | 177.20 | 176.20 | 176.60 | 0.0M |
| 2025-09-29 | 176.40 | 177.20 | 176.40 | 177.00 | 0.0M |
| 2025-09-26 | 176.80 | 177.40 | 176.40 | 176.40 | 0.0M |
| 2025-09-25 | 178.20 | 178.60 | 176.20 | 177.00 | 0.0M |
| 2025-09-24 | 177.60 | 179.60 | 177.60 | 178.80 | 0.1M |
| 2025-09-23 | 179.00 | 179.20 | 177.40 | 177.40 | 0.0M |
| 2025-09-22 | 179.00 | 179.00 | 178.80 | 179.00 | 0.0M |
| 2025-09-19 | 178.80 | 179.20 | 178.80 | 179.00 | 0.0M |
| 2025-09-18 | 179.40 | 179.40 | 179.00 | 179.00 | 0.0M |
| 2025-09-17 | 179.20 | 179.60 | 179.20 | 179.40 | 0.0M |
| 2025-09-16 | 179.60 | 179.60 | 179.20 | 179.20 | 0.0M |
| 2025-09-15 | 179.20 | 179.80 | 179.20 | 179.60 | 0.0M |
| 2025-09-12 | 179.40 | 179.60 | 179.20 | 179.20 | 0.0M |
| 2025-09-11 | 179.20 | 179.40 | 179.00 | 179.40 | 0.1M |
| 2025-09-10 | 179.20 | 179.40 | 179.00 | 179.20 | 0.1M |
| 2025-09-09 | 179.20 | 179.60 | 179.20 | 179.40 | 0.0M |
| 2025-09-08 | 179.20 | 179.60 | 179.00 | 179.60 | 0.1M |
| 2025-09-05 | 179.40 | 179.60 | 179.00 | 179.00 | 0.0M |
| 2025-09-04 | 178.80 | 179.40 | 178.80 | 179.40 | 0.0M |
| 2025-09-03 | 179.00 | 179.20 | 178.80 | 179.00 | 0.0M |
| 2025-09-02 | 179.00 | 179.00 | 178.60 | 178.80 | 0.0M |
| 2025-09-01 | 178.60 | 179.00 | 178.60 | 178.80 | 0.0M |
| 2025-08-29 | 178.80 | 179.00 | 178.00 | 178.60 | 0.0M |
| 2025-08-28 | 178.40 | 178.80 | 178.20 | 178.80 | 0.0M |
| 2025-08-27 | 178.00 | 178.60 | 178.00 | 178.60 | 0.0M |
| 2025-08-26 | 178.00 | 178.60 | 178.00 | 178.00 | 0.0M |
| 2025-08-25 | 177.60 | 178.20 | 177.60 | 178.00 | 0.0M |
| 2025-08-22 | 177.80 | 178.20 | 177.60 | 178.00 | 0.0M |
| 2025-08-21 | 178.00 | 178.00 | 177.80 | 178.00 | 0.0M |
| 2025-08-20 | 177.60 | 178.20 | 177.60 | 178.20 | 0.0M |
| 2025-08-19 | 177.80 | 178.60 | 177.60 | 178.20 | 0.0M |
| 2025-08-18 | 178.00 | 178.20 | 177.60 | 178.20 | 0.0M |
| 2025-08-15 | 177.80 | 178.40 | 177.80 | 178.20 | 0.0M |
| 2025-08-14 | 177.80 | 178.00 | 177.60 | 177.80 | 0.0M |
| 2025-08-13 | 177.80 | 178.00 | 177.60 | 178.00 | 0.0M |
| 2025-08-12 | 177.40 | 178.00 | 177.40 | 178.00 | 0.0M |
| 2025-08-11 | 177.80 | 178.00 | 177.40 | 178.00 | 0.0M |
| 2025-08-08 | 177.80 | 178.60 | 177.60 | 177.80 | 0.0M |
| 2025-08-07 | 178.00 | 178.40 | 176.60 | 177.40 | 0.1M |
| 2025-08-06 | 178.00 | 178.40 | 177.80 | 178.00 | 0.0M |
| 2025-08-05 | 178.60 | 178.60 | 177.60 | 178.00 | 0.0M |
| 2025-08-04 | 177.80 | 179.20 | 177.80 | 178.40 | 0.0M |
| 2025-08-01 | 178.40 | 178.40 | 177.60 | 177.80 | 0.1M |
| 2025-07-31 | 178.20 | 184.40 | 178.20 | 178.20 | 0.1M |
| 2025-07-30 | 178.20 | 178.40 | 178.00 | 178.40 | 0.0M |
| 2025-07-29 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2025-07-28 | 178.40 | 178.80 | 178.00 | 178.00 | 0.0M |
| 2025-07-25 | 178.20 | 178.60 | 178.00 | 178.60 | 0.0M |
| 2025-07-24 | 178.00 | 178.40 | 177.80 | 178.40 | 0.0M |
| 2025-07-23 | 177.80 | 178.00 | 177.80 | 178.00 | 0.0M |
| 2025-07-22 | 177.60 | 178.00 | 177.60 | 177.80 | 0.0M |
| 2025-07-21 | 177.40 | 178.00 | 177.40 | 177.60 | 0.0M |
| 2025-07-18 | 177.40 | 177.60 | 177.20 | 177.40 | 0.0M |
| 2025-07-17 | 177.20 | 177.60 | 177.00 | 177.60 | 0.1M |
| 2025-07-16 | 177.20 | 177.40 | 177.20 | 177.20 | 0.1M |
| 2025-07-15 | 177.40 | 177.40 | 177.20 | 177.40 | 0.0M |
| 2025-07-14 | 177.20 | 177.40 | 177.20 | 177.40 | 0.0M |
| 2025-07-11 | 177.20 | 177.60 | 177.20 | 177.20 | 0.0M |
| 2025-07-10 | 177.40 | 177.60 | 177.20 | 177.20 | 0.1M |
| 2025-07-09 | 177.60 | 177.80 | 177.20 | 177.20 | 0.3M |
| 2025-07-08 | 177.80 | 178.00 | 177.40 | 177.60 | 0.2M |
| 2025-07-07 | 178.20 | 178.60 | 177.60 | 177.60 | 0.2M |
| 2025-07-04 | 178.00 | 178.80 | 177.00 | 178.00 | 0.7M |
| 2025-07-03 | 107.00 | 109.20 | 107.00 | 108.20 | 0.0M |
| 2025-07-02 | 107.60 | 109.80 | 106.80 | 108.00 | 0.0M |
| 2025-07-01 | 111.00 | 111.00 | 107.00 | 108.20 | 0.1M |
| 2025-06-30 | 109.80 | 111.20 | 108.20 | 110.60 | 0.0M |
| 2025-06-27 | 118.00 | 118.00 | 108.00 | 109.40 | 0.0M |
| 2025-06-26 | 114.80 | 116.20 | 109.60 | 110.80 | 0.0M |
| 2025-06-25 | 111.00 | 119.80 | 109.00 | 117.20 | 0.0M |
| 2025-06-24 | 115.60 | 115.60 | 110.20 | 110.40 | 0.1M |
| 2025-06-23 | 109.40 | 110.80 | 107.40 | 108.60 | 0.0M |
| 2025-06-19 | 110.80 | 110.80 | 108.50 | 109.80 | 0.0M |
| 2025-06-18 | 107.20 | 109.40 | 107.00 | 109.40 | 0.0M |
| 2025-06-17 | 107.80 | 108.80 | 107.00 | 107.40 | 0.0M |
| 2025-06-16 | 107.20 | 110.80 | 107.20 | 108.20 | 0.0M |
| 2025-06-13 | 112.60 | 112.60 | 108.20 | 108.20 | 0.0M |
| 2025-06-12 | 113.80 | 115.60 | 113.40 | 113.40 | 0.0M |
| 2025-06-11 | 114.00 | 115.40 | 112.60 | 113.40 | 0.0M |
| 2025-06-10 | 113.60 | 116.40 | 111.00 | 114.00 | 0.0M |
| 2025-06-09 | 110.00 | 111.60 | 107.40 | 110.80 | 0.0M |
| 2025-06-05 | 106.00 | 110.00 | 106.00 | 109.60 | 0.0M |
| 2025-06-04 | 110.00 | 110.00 | 105.00 | 107.00 | 0.1M |
| 2025-06-03 | 109.20 | 109.20 | 107.20 | 107.60 | 0.0M |
| 2025-06-02 | 114.00 | 114.20 | 109.00 | 109.00 | 0.0M |
| 2025-05-30 | 106.60 | 114.00 | 106.20 | 114.00 | 0.0M |
| 2025-05-28 | 109.20 | 109.40 | 105.40 | 105.40 | 0.0M |
| 2025-05-27 | 109.20 | 110.20 | 108.40 | 108.40 | 0.0M |
| 2025-05-26 | 103.00 | 108.80 | 103.00 | 107.80 | 0.0M |
| 2025-05-23 | 111.20 | 111.20 | 105.00 | 107.00 | 0.0M |
| 2025-05-22 | 112.00 | 112.00 | 109.00 | 109.00 | 0.0M |
| 2025-05-21 | 111.80 | 112.00 | 109.80 | 111.80 | 0.0M |
| 2025-05-20 | 112.00 | 112.00 | 110.00 | 111.40 | 0.1M |
| 2025-05-19 | 111.20 | 112.00 | 108.20 | 111.40 | 0.0M |
| 2025-05-16 | 112.00 | 113.00 | 109.60 | 110.20 | 0.1M |
| 2025-05-15 | 111.20 | 112.60 | 108.80 | 110.80 | 0.0M |
| 2025-05-14 | 112.00 | 115.40 | 111.20 | 113.20 | 0.0M |
| 2025-05-13 | 110.00 | 116.40 | 108.00 | 114.60 | 0.0M |
| 2025-05-12 | 108.00 | 112.80 | 107.00 | 111.20 | 0.0M |
| 2025-05-09 | 106.20 | 109.40 | 106.00 | 107.00 | 0.0M |
| 2025-05-08 | 100.60 | 108.00 | 100.00 | 106.40 | 0.0M |
| 2025-05-07 | 101.60 | 101.80 | 99.50 | 100.80 | 0.0M |
| 2025-05-06 | 103.40 | 103.40 | 99.80 | 100.40 | 0.0M |
| 2025-05-05 | 108.20 | 108.20 | 102.80 | 103.00 | 0.0M |
| 2025-05-02 | 109.80 | 109.80 | 107.20 | 107.20 | 0.0M |
| 2025-04-30 | 110.40 | 110.40 | 106.00 | 109.40 | 0.0M |
| 2025-04-29 | 113.00 | 113.00 | 110.20 | 111.60 | 0.0M |
| 2025-04-28 | 113.80 | 116.00 | 111.40 | 113.40 | 0.0M |
| 2025-04-25 | 110.80 | 111.60 | 110.40 | 111.60 | 0.0M |
| 2025-04-24 | 111.80 | 111.80 | 110.40 | 110.40 | 0.0M |
| 2025-04-23 | 110.80 | 112.00 | 110.80 | 112.00 | 0.0M |
| 2025-04-22 | 109.00 | 109.00 | 106.00 | 107.40 | 0.1M |
| 2025-04-17 | 107.60 | 109.60 | 107.60 | 109.00 | 0.0M |
| 2025-04-16 | 110.80 | 110.80 | 109.00 | 109.80 | 0.0M |
| 2025-04-15 | 111.00 | 111.80 | 109.40 | 110.60 | 0.0M |
| 2025-04-14 | 110.80 | 110.80 | 108.20 | 108.60 | 0.0M |
| 2025-04-11 | 110.60 | 112.20 | 105.80 | 107.20 | 0.0M |
| 2025-04-10 | 115.00 | 117.20 | 111.00 | 112.60 | 0.0M |
| 2025-04-09 | 114.00 | 114.00 | 107.40 | 107.40 | 0.0M |
| 2025-04-08 | 111.80 | 112.20 | 110.00 | 110.00 | 0.0M |
| 2025-04-07 | 118.60 | 118.60 | 109.20 | 110.00 | 0.0M |
| 2025-04-04 | 122.00 | 124.00 | 117.00 | 117.00 | 0.0M |
| 2025-04-03 | 124.50 | 124.50 | 119.00 | 119.00 | 0.0M |
| 2025-04-02 | 125.00 | 127.00 | 124.00 | 126.00 | 0.0M |
| 2025-04-01 | 120.00 | 130.00 | 120.00 | 124.50 | 0.0M |
| 2025-03-31 | 120.50 | 121.50 | 115.00 | 116.00 | 0.0M |
| 2025-03-28 | 124.50 | 124.50 | 120.00 | 120.00 | 0.0M |
| 2025-03-27 | 128.50 | 130.50 | 123.50 | 123.50 | 0.0M |
| 2025-03-26 | 127.50 | 130.50 | 127.00 | 127.00 | 0.0M |
| 2025-03-25 | 130.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2025-03-24 | 128.00 | 130.50 | 127.50 | 127.50 | 0.0M |
| 2025-03-21 | 132.00 | 132.00 | 128.50 | 128.50 | 0.0M |
| 2025-03-20 | 135.50 | 135.50 | 131.00 | 131.00 | 0.0M |
| 2025-03-19 | 132.00 | 135.50 | 132.00 | 134.50 | 0.0M |
| 2025-03-18 | 134.50 | 137.50 | 133.00 | 133.00 | 0.0M |
| 2025-03-17 | 132.50 | 135.00 | 132.00 | 132.00 | 0.0M |
| 2025-03-14 | 132.00 | 133.50 | 131.00 | 131.50 | 0.0M |
| 2025-03-13 | 132.00 | 133.50 | 131.50 | 132.00 | 0.0M |
| 2025-03-12 | 125.50 | 139.50 | 125.50 | 132.50 | 0.0M |
| 2025-03-11 | 132.50 | 138.50 | 132.50 | 133.00 | 0.0M |
| 2025-03-10 | 139.50 | 141.00 | 132.50 | 132.50 | 0.0M |
| 2025-03-07 | 138.00 | 141.50 | 138.00 | 139.50 | 0.0M |
| 2025-03-06 | 138.00 | 139.00 | 137.00 | 139.00 | 0.0M |
| 2025-03-05 | 133.50 | 139.50 | 133.50 | 137.50 | 0.0M |
| 2025-03-04 | 140.50 | 140.50 | 131.00 | 131.00 | 0.0M |
| 2025-03-03 | 139.00 | 142.50 | 138.50 | 139.50 | 0.0M |
| 2025-02-28 | 139.00 | 140.50 | 137.50 | 138.00 | 0.0M |
| 2025-02-27 | 132.00 | 140.00 | 128.00 | 139.50 | 0.0M |
| 2025-02-26 | 133.00 | 133.00 | 129.00 | 130.50 | 0.0M |
| 2025-02-25 | 135.00 | 135.00 | 130.50 | 131.00 | 0.0M |
| 2025-02-24 | 135.00 | 137.00 | 134.50 | 135.00 | 0.0M |
| 2025-02-21 | 136.00 | 137.00 | 134.00 | 135.00 | 0.0M |
| 2025-02-20 | 135.50 | 135.50 | 132.00 | 134.00 | 0.0M |
| 2025-02-19 | 137.00 | 137.50 | 133.00 | 135.50 | 0.0M |
| 2025-02-18 | 147.50 | 147.50 | 137.50 | 137.50 | 0.0M |
| 2025-02-17 | 141.00 | 146.00 | 141.00 | 142.00 | 0.0M |
| 2025-02-14 | 144.50 | 146.00 | 139.00 | 139.00 | 0.0M |
| 2025-02-13 | 134.50 | 143.50 | 134.50 | 143.50 | 0.0M |
| 2025-02-12 | 131.50 | 138.00 | 131.50 | 137.50 | 0.0M |
| 2025-02-11 | 132.00 | 141.00 | 129.00 | 134.50 | 0.1M |
| 2025-02-10 | 129.50 | 135.00 | 129.50 | 132.00 | 0.0M |
| 2025-02-07 | 128.00 | 132.00 | 128.00 | 129.00 | 0.0M |
| 2025-02-06 | 126.50 | 134.00 | 126.50 | 133.00 | 0.0M |
| 2025-02-05 | 127.00 | 130.00 | 125.00 | 130.00 | 0.0M |
| 2025-02-04 | 126.00 | 129.00 | 126.00 | 128.00 | 0.0M |
| 2025-02-03 | 124.50 | 127.00 | 124.00 | 126.50 | 0.0M |
| 2025-01-31 | 128.50 | 129.50 | 125.50 | 127.00 | 0.0M |
| 2025-01-30 | 126.50 | 129.50 | 126.50 | 127.50 | 0.0M |
| 2025-01-29 | 126.50 | 129.00 | 126.00 | 127.00 | 0.0M |
| 2025-01-28 | 127.50 | 128.50 | 126.00 | 127.00 | 0.0M |
| 2025-01-27 | 132.00 | 132.00 | 125.00 | 127.50 | 0.0M |
| 2025-01-24 | 141.00 | 141.00 | 130.00 | 132.00 | 0.0M |
| 2025-01-23 | 132.00 | 140.00 | 132.00 | 139.50 | 0.0M |
| 2025-01-22 | 136.00 | 138.00 | 132.50 | 132.50 | 0.0M |
| 2025-01-21 | 131.00 | 135.00 | 130.50 | 133.50 | 0.0M |
| 2025-01-20 | 123.00 | 133.00 | 123.00 | 130.00 | 0.0M |
| 2025-01-17 | 123.50 | 130.50 | 122.50 | 123.00 | 0.0M |
| 2025-01-16 | 124.50 | 125.50 | 122.50 | 124.00 | 0.0M |
| 2025-01-15 | 119.00 | 124.50 | 119.00 | 122.50 | 0.0M |
| 2025-01-14 | 121.50 | 123.50 | 120.00 | 120.00 | 0.0M |
| 2025-01-13 | 126.50 | 126.50 | 123.00 | 123.00 | 0.0M |
| 2025-01-10 | 119.00 | 126.00 | 117.00 | 125.00 | 0.0M |
| 2025-01-09 | 113.00 | 119.50 | 111.50 | 117.50 | 0.0M |
| 2025-01-08 | 118.50 | 118.50 | 113.00 | 113.00 | 0.0M |
| 2025-01-07 | 122.00 | 123.00 | 114.50 | 116.50 | 0.0M |
| 2025-01-03 | 123.00 | 125.00 | 122.00 | 123.50 | 0.0M |
| 2025-01-02 | 125.00 | 127.00 | 123.50 | 124.00 | 0.0M |