135.80
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 | 138.20 | 139.00 | 135.60 | 135.80 | 1.2M |
| 2025-09-25 | 139.80 | 139.80 | 135.40 | 137.20 | 1.7M |
| 2025-09-24 | 139.00 | 140.40 | 138.60 | 140.20 | 0.6M |
| 2025-09-23 | 134.60 | 140.40 | 134.60 | 139.20 | 0.8M |
| 2025-09-22 | 136.40 | 137.00 | 134.20 | 134.80 | 0.5M |
| 2025-09-19 | 138.00 | 138.40 | 135.00 | 136.20 | 2.2M |
| 2025-09-18 | 139.80 | 139.80 | 135.40 | 138.00 | 0.7M |
| 2025-09-17 | 135.00 | 138.00 | 135.00 | 136.80 | 1.0M |
| 2025-09-16 | 135.20 | 138.00 | 134.80 | 135.20 | 1.5M |
| 2025-09-15 | 133.00 | 138.40 | 133.00 | 134.60 | 1.0M |
| 2025-09-12 | 134.60 | 135.80 | 133.60 | 135.20 | 3.8M |
| 2025-09-11 | 131.80 | 136.80 | 131.80 | 135.40 | 1.0M |
| 2025-09-10 | 133.60 | 135.00 | 132.80 | 132.80 | 0.6M |
| 2025-09-09 | 134.80 | 136.80 | 133.00 | 133.80 | 1.4M |
| 2025-09-08 | 134.40 | 137.00 | 134.40 | 134.80 | 0.7M |
| 2025-09-05 | 134.00 | 136.40 | 133.00 | 135.60 | 0.6M |
| 2025-09-04 | 133.40 | 135.80 | 133.00 | 133.20 | 1.5M |
| 2025-09-03 | 134.00 | 134.80 | 132.00 | 134.20 | 1.3M |
| 2025-09-02 | 138.60 | 138.60 | 132.80 | 133.00 | 2.1M |
| 2025-09-01 | 137.00 | 140.00 | 137.00 | 138.00 | 0.5M |
| 2025-08-29 | 140.00 | 140.40 | 137.40 | 138.20 | 1.9M |
| 2025-08-28 | 135.20 | 140.60 | 135.20 | 140.00 | 2.0M |
| 2025-08-27 | 140.40 | 142.80 | 137.40 | 138.40 | 1.1M |
| 2025-08-26 | 142.40 | 143.80 | 138.80 | 141.80 | 2.3M |
| 2025-08-22 | 140.80 | 144.00 | 137.80 | 142.40 | 1.6M |
| 2025-08-21 | 138.60 | 140.20 | 136.80 | 138.20 | 0.9M |
| 2025-08-20 | 143.00 | 144.00 | 140.00 | 142.00 | 1.2M |
| 2025-08-19 | 140.00 | 144.00 | 140.00 | 143.00 | 0.6M |
| 2025-08-18 | 144.00 | 144.00 | 141.80 | 142.00 | 0.6M |
| 2025-08-15 | 143.60 | 146.00 | 142.40 | 143.60 | 0.5M |
| 2025-08-14 | 145.60 | 147.20 | 145.20 | 145.20 | 1.2M |
| 2025-08-13 | 148.60 | 148.80 | 145.80 | 145.80 | 0.8M |
| 2025-08-12 | 146.60 | 148.40 | 145.40 | 148.20 | 0.8M |
| 2025-08-11 | 149.20 | 150.00 | 146.00 | 146.60 | 0.6M |
| 2025-08-08 | 146.00 | 150.40 | 146.00 | 148.20 | 0.9M |
| 2025-08-07 | 148.80 | 150.80 | 147.20 | 149.40 | 0.9M |
| 2025-08-06 | 147.00 | 158.60 | 147.00 | 149.60 | 1.9M |
| 2025-08-05 | 151.80 | 151.80 | 147.40 | 147.40 | 0.6M |
| 2025-08-04 | 145.80 | 149.00 | 145.80 | 148.20 | 9.7M |
| 2025-08-01 | 153.60 | 153.60 | 146.60 | 148.40 | 1.3M |
| 2025-07-31 | 149.60 | 151.60 | 148.80 | 150.20 | 2.4M |
| 2025-07-30 | 147.00 | 150.60 | 147.00 | 148.80 | 1.5M |
| 2025-07-29 | 147.20 | 152.20 | 147.20 | 148.20 | 2.4M |
| 2025-07-28 | 151.20 | 151.80 | 146.60 | 146.60 | 0.9M |
| 2025-07-25 | 148.80 | 150.20 | 147.60 | 149.20 | 0.7M |
| 2025-07-24 | 151.40 | 154.00 | 148.20 | 150.00 | 0.9M |
| 2025-07-23 | 152.00 | 152.00 | 147.60 | 148.00 | 1.4M |
| 2025-07-22 | 150.00 | 151.60 | 148.20 | 148.80 | 1.4M |
| 2025-07-21 | 153.20 | 153.20 | 150.80 | 151.00 | 0.8M |
| 2025-07-18 | 153.80 | 153.80 | 149.60 | 151.00 | 1.0M |
| 2025-07-17 | 149.00 | 151.80 | 149.00 | 150.20 | 1.4M |
| 2025-07-16 | 154.60 | 154.60 | 149.80 | 149.80 | 2.8M |
| 2025-07-15 | 152.00 | 154.20 | 149.20 | 151.20 | 7.9M |
| 2025-07-14 | 152.20 | 153.60 | 151.40 | 152.20 | 1.1M |
| 2025-07-11 | 153.60 | 153.60 | 150.00 | 152.00 | 1.4M |
| 2025-07-10 | 155.60 | 155.60 | 151.40 | 153.00 | 1.5M |
| 2025-07-09 | 153.20 | 154.40 | 149.40 | 152.00 | 4.1M |
| 2025-07-08 | 146.00 | 151.20 | 144.80 | 149.60 | 9.1M |
| 2025-07-07 | 143.00 | 146.60 | 143.00 | 144.60 | 1.4M |
| 2025-07-04 | 145.40 | 145.40 | 143.00 | 145.00 | 1.5M |
| 2025-07-03 | 146.60 | 148.40 | 145.00 | 146.20 | 2.2M |
| 2025-07-02 | 150.60 | 152.40 | 145.20 | 145.20 | 1.9M |
| 2025-07-01 | 149.60 | 151.00 | 146.40 | 151.00 | 2.5M |
| 2025-06-30 | 148.00 | 150.60 | 146.20 | 146.20 | 6.7M |
| 2025-06-27 | 152.40 | 153.20 | 151.40 | 152.00 | 3.5M |
| 2025-06-26 | 159.00 | 159.00 | 150.80 | 150.80 | 3.7M |
| 2025-06-25 | 154.00 | 157.40 | 153.60 | 155.40 | 1.0M |
| 2025-06-24 | 147.20 | 154.60 | 147.20 | 154.00 | 1.1M |
| 2025-06-23 | 151.00 | 151.40 | 149.00 | 149.40 | 1.1M |
| 2025-06-20 | 150.00 | 154.80 | 150.00 | 151.40 | 2.1M |
| 2025-06-19 | 158.80 | 158.80 | 151.00 | 151.00 | 1.9M |
| 2025-06-18 | 157.00 | 157.40 | 154.40 | 155.20 | 1.5M |
| 2025-06-17 | 157.40 | 158.00 | 155.20 | 157.00 | 1.5M |
| 2025-06-16 | 161.20 | 161.20 | 157.40 | 158.40 | 1.1M |
| 2025-06-13 | 161.00 | 163.00 | 156.20 | 157.80 | 2.4M |
| 2025-06-12 | 162.00 | 166.60 | 158.60 | 162.80 | 3.9M |
| 2025-06-11 | 164.40 | 171.00 | 158.00 | 163.00 | 11.6M |
| 2025-06-10 | 194.20 | 194.80 | 190.20 | 193.20 | 0.4M |
| 2025-06-09 | 192.80 | 192.80 | 187.20 | 190.80 | 0.4M |
| 2025-06-06 | 188.00 | 190.20 | 184.60 | 188.40 | 0.9M |
| 2025-06-05 | 193.00 | 193.00 | 186.40 | 188.40 | 1.0M |
| 2025-06-04 | 192.80 | 192.80 | 189.60 | 190.00 | 0.4M |
| 2025-06-03 | 200.00 | 200.00 | 189.40 | 189.40 | 1.1M |
| 2025-06-02 | 195.00 | 199.40 | 195.00 | 196.80 | 1.3M |
| 2025-05-30 | 197.00 | 198.00 | 195.80 | 195.80 | 0.9M |
| 2025-05-29 | 200.50 | 200.50 | 194.40 | 196.40 | 0.6M |
| 2025-05-28 | 193.60 | 198.00 | 193.60 | 196.20 | 1.1M |
| 2025-05-27 | 192.20 | 194.40 | 192.00 | 193.40 | 0.5M |
| 2025-05-23 | 187.80 | 192.40 | 186.40 | 190.80 | 1.0M |
| 2025-05-22 | 189.80 | 193.60 | 189.80 | 191.80 | 1.2M |
| 2025-05-21 | 190.20 | 194.40 | 190.00 | 194.40 | 1.3M |
| 2025-05-20 | 191.80 | 195.00 | 191.60 | 194.60 | 0.7M |
| 2025-05-19 | 191.40 | 191.40 | 185.60 | 191.20 | 0.5M |
| 2025-05-16 | 188.00 | 188.80 | 187.00 | 188.00 | 0.4M |
| 2025-05-15 | 187.60 | 189.80 | 187.00 | 187.80 | 0.7M |
| 2025-05-14 | 192.60 | 192.60 | 187.60 | 189.00 | 0.4M |
| 2025-05-13 | 182.60 | 190.20 | 182.60 | 188.20 | 0.4M |
| 2025-05-12 | 189.60 | 189.60 | 185.00 | 187.00 | 0.6M |
| 2025-05-09 | 182.00 | 187.20 | 182.00 | 186.00 | 0.9M |
| 2025-05-08 | 183.60 | 189.20 | 183.60 | 186.20 | 1.0M |
| 2025-05-07 | 184.40 | 188.20 | 184.40 | 187.80 | 0.6M |
| 2025-05-06 | 190.40 | 190.40 | 184.80 | 189.00 | 1.2M |
| 2025-05-02 | 182.20 | 187.80 | 182.20 | 187.40 | 0.6M |
| 2025-05-01 | 182.80 | 186.60 | 179.80 | 186.60 | 0.5M |
| 2025-04-30 | 176.40 | 180.00 | 174.20 | 180.00 | 1.3M |
| 2025-04-29 | 178.60 | 179.20 | 173.20 | 176.20 | 0.6M |
| 2025-04-28 | 177.40 | 179.60 | 176.20 | 177.40 | 0.6M |
| 2025-04-25 | 178.40 | 178.80 | 174.00 | 176.00 | 0.5M |
| 2025-04-24 | 175.20 | 177.40 | 173.60 | 175.80 | 0.4M |
| 2025-04-23 | 178.60 | 180.00 | 174.40 | 175.20 | 0.4M |
| 2025-04-22 | 174.40 | 177.00 | 174.00 | 174.60 | 0.4M |
| 2025-04-17 | 178.80 | 179.20 | 175.80 | 177.20 | 0.4M |
| 2025-04-16 | 177.00 | 179.60 | 175.00 | 179.20 | 0.4M |
| 2025-04-15 | 171.20 | 177.40 | 171.20 | 177.20 | 0.5M |
| 2025-04-14 | 169.40 | 172.40 | 168.60 | 172.20 | 0.4M |
| 2025-04-11 | 164.60 | 169.00 | 162.80 | 166.00 | 0.7M |
| 2025-04-10 | 168.40 | 170.60 | 167.40 | 167.40 | 0.7M |
| 2025-04-09 | 160.40 | 163.40 | 158.40 | 160.80 | 0.8M |
| 2025-04-08 | 153.00 | 165.80 | 153.00 | 164.40 | 0.9M |
| 2025-04-07 | 162.00 | 166.40 | 150.40 | 154.20 | 1.5M |
| 2025-04-04 | 166.40 | 170.40 | 160.00 | 161.80 | 2.0M |
| 2025-04-03 | 173.80 | 173.80 | 169.00 | 170.00 | 0.7M |
| 2025-04-02 | 174.40 | 174.40 | 167.80 | 172.00 | 0.7M |
| 2025-04-01 | 168.00 | 173.00 | 168.00 | 170.40 | 0.6M |
| 2025-03-31 | 170.00 | 172.40 | 168.80 | 170.20 | 1.4M |
| 2025-03-28 | 171.00 | 176.00 | 171.00 | 174.20 | 1.4M |
| 2025-03-27 | 177.00 | 177.00 | 172.40 | 175.00 | 0.8M |
| 2025-03-26 | 177.40 | 177.40 | 171.40 | 174.80 | 1.2M |
| 2025-03-25 | 175.60 | 175.60 | 170.20 | 174.00 | 0.8M |
| 2025-03-24 | 174.00 | 174.00 | 170.40 | 172.20 | 0.6M |
| 2025-03-21 | 174.80 | 174.80 | 169.20 | 171.20 | 1.4M |
| 2025-03-20 | 175.80 | 176.00 | 171.20 | 172.20 | 0.8M |
| 2025-03-19 | 168.20 | 173.00 | 168.20 | 172.60 | 0.5M |
| 2025-03-18 | 173.80 | 173.80 | 169.20 | 172.40 | 0.9M |
| 2025-03-17 | 172.60 | 172.60 | 167.20 | 169.80 | 0.7M |
| 2025-03-14 | 163.00 | 170.00 | 163.00 | 168.60 | 0.5M |
| 2025-03-13 | 172.20 | 172.20 | 165.80 | 167.00 | 0.7M |
| 2025-03-12 | 167.20 | 169.60 | 165.80 | 169.20 | 0.9M |
| 2025-03-11 | 168.60 | 170.20 | 164.80 | 165.40 | 0.7M |
| 2025-03-10 | 172.80 | 172.80 | 164.80 | 166.20 | 0.7M |
| 2025-03-07 | 169.00 | 170.20 | 161.80 | 169.40 | 1.2M |
| 2025-03-06 | 166.00 | 168.60 | 164.20 | 165.00 | 0.9M |
| 2025-03-05 | 154.00 | 167.60 | 152.60 | 164.80 | 1.1M |
| 2025-03-04 | 160.60 | 160.60 | 151.20 | 152.40 | 1.8M |
| 2025-03-03 | 164.80 | 164.80 | 161.60 | 163.20 | 0.6M |
| 2025-02-28 | 162.80 | 163.80 | 160.20 | 163.80 | 1.7M |
| 2025-02-27 | 168.60 | 168.60 | 161.20 | 163.00 | 0.5M |
| 2025-02-26 | 161.20 | 166.20 | 161.20 | 164.60 | 0.9M |
| 2025-02-25 | 160.80 | 162.60 | 159.80 | 160.60 | 1.3M |
| 2025-02-24 | 168.80 | 168.80 | 160.40 | 162.40 | 0.5M |
| 2025-02-21 | 163.60 | 167.20 | 163.60 | 165.80 | 0.4M |
| 2025-02-20 | 167.20 | 169.20 | 163.80 | 164.00 | 0.5M |
| 2025-02-19 | 168.40 | 168.40 | 162.60 | 163.60 | 0.4M |
| 2025-02-18 | 164.80 | 169.80 | 164.80 | 167.40 | 0.5M |
| 2025-02-17 | 170.00 | 171.00 | 168.00 | 168.80 | 0.4M |
| 2025-02-14 | 172.20 | 172.20 | 169.60 | 170.40 | 0.3M |
| 2025-02-13 | 171.00 | 171.00 | 166.40 | 170.40 | 0.6M |
| 2025-02-12 | 168.00 | 171.20 | 166.20 | 167.20 | 0.5M |
| 2025-02-11 | 172.00 | 172.40 | 168.20 | 168.40 | 0.4M |
| 2025-02-10 | 167.00 | 173.20 | 167.00 | 172.00 | 2.0M |
| 2025-02-07 | 176.60 | 176.60 | 169.80 | 171.00 | 1.5M |
| 2025-02-06 | 165.40 | 173.40 | 165.40 | 173.40 | 0.8M |
| 2025-02-05 | 161.00 | 167.80 | 161.00 | 167.80 | 0.5M |
| 2025-02-04 | 162.80 | 167.20 | 162.80 | 164.60 | 0.3M |
| 2025-02-03 | 172.00 | 172.00 | 164.00 | 166.20 | 0.7M |
| 2025-01-31 | 165.20 | 169.60 | 165.20 | 168.00 | 0.8M |
| 2025-01-30 | 166.00 | 169.20 | 165.20 | 169.20 | 0.8M |
| 2025-01-29 | 163.40 | 168.80 | 163.40 | 164.40 | 0.5M |
| 2025-01-28 | 167.40 | 168.80 | 165.60 | 166.00 | 0.5M |
| 2025-01-27 | 168.80 | 168.80 | 164.20 | 165.00 | 0.4M |
| 2025-01-24 | 167.80 | 167.80 | 163.80 | 165.20 | 0.5M |
| 2025-01-23 | 159.80 | 166.80 | 159.80 | 164.20 | 1.3M |
| 2025-01-22 | 164.00 | 165.96 | 162.80 | 163.40 | 0.7M |
| 2025-01-21 | 167.00 | 168.00 | 164.20 | 164.40 | 1.1M |
| 2025-01-20 | 165.40 | 169.20 | 165.40 | 166.80 | 0.3M |
| 2025-01-17 | 167.80 | 170.60 | 167.80 | 168.80 | 0.6M |
| 2025-01-16 | 172.80 | 172.80 | 166.20 | 168.60 | 1.4M |
| 2025-01-15 | 163.60 | 170.40 | 162.20 | 170.40 | 1.1M |
| 2025-01-14 | 161.60 | 163.80 | 159.60 | 163.40 | 0.9M |
| 2025-01-13 | 157.40 | 160.80 | 157.20 | 158.80 | 0.8M |
| 2025-01-10 | 166.49 | 168.60 | 159.80 | 159.80 | 0.5M |
| 2025-01-09 | 163.80 | 166.60 | 159.60 | 166.00 | 1.6M |
| 2025-01-08 | 170.00 | 170.40 | 161.00 | 161.40 | 1.3M |
| 2025-01-07 | 174.60 | 175.60 | 166.80 | 168.40 | 0.4M |
| 2025-01-06 | 178.80 | 178.80 | 171.40 | 175.80 | 0.4M |
| 2025-01-03 | 176.40 | 177.60 | 173.40 | 174.80 | 0.3M |
| 2025-01-02 | 179.60 | 179.60 | 175.80 | 177.20 | 0.3M |