138.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 140.00 | 143.00 | 137.00 | 138.00 | 15.8M |
| 2025-09-30 | 137.00 | 143.00 | 137.00 | 139.00 | 34.4M |
| 2025-09-29 | 138.00 | 138.00 | 136.00 | 137.00 | 13.6M |
| 2025-09-26 | 138.00 | 139.00 | 136.00 | 137.00 | 11.4M |
| 2025-09-25 | 138.00 | 139.00 | 137.00 | 138.00 | 10.5M |
| 2025-09-24 | 139.00 | 141.00 | 138.00 | 138.00 | 14.2M |
| 2025-09-23 | 139.00 | 140.00 | 137.00 | 139.00 | 13.7M |
| 2025-09-22 | 139.00 | 140.00 | 136.00 | 138.00 | 9.9M |
| 2025-09-19 | 138.00 | 139.00 | 136.00 | 138.00 | 6.9M |
| 2025-09-18 | 142.00 | 143.00 | 138.00 | 138.00 | 18.3M |
| 2025-09-17 | 138.00 | 142.00 | 137.00 | 140.00 | 17.3M |
| 2025-09-16 | 140.00 | 142.00 | 137.00 | 138.00 | 9.8M |
| 2025-09-15 | 137.00 | 142.00 | 136.00 | 139.00 | 20.3M |
| 2025-09-12 | 136.00 | 138.00 | 134.00 | 136.00 | 6.8M |
| 2025-09-11 | 133.00 | 137.00 | 132.00 | 136.00 | 7.2M |
| 2025-09-10 | 133.00 | 136.00 | 129.00 | 133.00 | 13.5M |
| 2025-09-09 | 136.00 | 138.00 | 133.00 | 133.00 | 14.6M |
| 2025-09-08 | 138.00 | 142.00 | 136.00 | 136.00 | 12.5M |
| 2025-09-04 | 138.00 | 139.00 | 137.00 | 138.00 | 7.3M |
| 2025-09-03 | 139.00 | 140.00 | 137.00 | 138.00 | 7.3M |
| 2025-09-02 | 137.00 | 140.00 | 137.00 | 138.00 | 11.6M |
| 2025-09-01 | 133.00 | 138.00 | 130.00 | 136.00 | 27.6M |
| 2025-08-29 | 145.00 | 145.00 | 134.00 | 140.00 | 45.3M |
| 2025-08-28 | 142.00 | 150.00 | 141.00 | 145.00 | 42.1M |
| 2025-08-27 | 143.00 | 145.00 | 141.00 | 142.00 | 15.5M |
| 2025-08-26 | 146.00 | 147.00 | 142.00 | 143.00 | 20.6M |
| 2025-08-25 | 143.00 | 148.00 | 142.00 | 145.00 | 26.0M |
| 2025-08-22 | 146.00 | 146.00 | 142.00 | 143.00 | 16.5M |
| 2025-08-21 | 144.00 | 148.00 | 142.00 | 146.00 | 58.9M |
| 2025-08-20 | 136.00 | 144.00 | 135.00 | 142.00 | 82.6M |
| 2025-08-19 | 131.00 | 136.00 | 131.00 | 136.00 | 16.3M |
| 2025-08-15 | 137.00 | 138.00 | 131.00 | 131.00 | 19.2M |
| 2025-08-14 | 140.00 | 140.00 | 135.00 | 137.00 | 19.5M |
| 2025-08-13 | 132.00 | 138.00 | 131.00 | 137.00 | 48.1M |
| 2025-08-12 | 136.00 | 136.00 | 131.00 | 132.00 | 17.8M |
| 2025-08-11 | 129.00 | 133.00 | 129.00 | 133.00 | 22.1M |
| 2025-08-08 | 131.00 | 131.00 | 128.00 | 128.00 | 3.7M |
| 2025-08-07 | 127.00 | 132.00 | 127.00 | 131.00 | 14.2M |
| 2025-08-06 | 130.00 | 131.00 | 128.00 | 130.00 | 6.9M |
| 2025-08-05 | 128.00 | 130.00 | 127.00 | 129.00 | 9.5M |
| 2025-08-04 | 126.00 | 129.00 | 121.00 | 127.00 | 12.2M |
| 2025-08-01 | 126.00 | 128.00 | 124.00 | 126.00 | 10.7M |
| 2025-07-31 | 130.00 | 130.00 | 124.00 | 126.00 | 23.1M |
| 2025-07-30 | 134.00 | 134.00 | 129.00 | 130.00 | 24.2M |
| 2025-07-29 | 134.00 | 136.00 | 132.00 | 134.00 | 15.1M |
| 2025-07-28 | 130.00 | 135.00 | 130.00 | 135.00 | 23.7M |
| 2025-07-25 | 132.00 | 135.00 | 130.00 | 130.00 | 13.8M |
| 2025-07-24 | 129.00 | 132.00 | 129.00 | 132.00 | 18.0M |
| 2025-07-23 | 127.00 | 131.00 | 127.00 | 129.00 | 22.0M |
| 2025-07-22 | 129.00 | 129.00 | 127.00 | 127.00 | 9.3M |
| 2025-07-21 | 128.00 | 131.00 | 127.00 | 129.00 | 10.6M |
| 2025-07-18 | 127.00 | 130.00 | 127.00 | 128.00 | 10.9M |
| 2025-07-17 | 131.00 | 132.00 | 127.00 | 127.00 | 11.3M |
| 2025-07-16 | 131.00 | 136.00 | 129.00 | 131.00 | 19.5M |
| 2025-07-15 | 128.00 | 131.00 | 125.00 | 131.00 | 14.2M |
| 2025-07-14 | 130.00 | 132.00 | 127.00 | 127.00 | 10.8M |
| 2025-07-11 | 127.00 | 130.00 | 126.00 | 130.00 | 7.4M |
| 2025-07-10 | 126.00 | 128.00 | 124.00 | 127.00 | 8.0M |
| 2025-07-09 | 123.00 | 126.00 | 118.00 | 126.00 | 18.5M |
| 2025-07-08 | 125.00 | 125.00 | 118.00 | 123.00 | 16.6M |
| 2025-07-07 | 125.00 | 126.00 | 124.00 | 125.00 | 3.3M |
| 2025-07-04 | 126.00 | 126.00 | 125.00 | 125.00 | 3.5M |
| 2025-07-03 | 126.00 | 127.00 | 125.00 | 126.00 | 4.4M |
| 2025-07-02 | 127.00 | 129.00 | 125.00 | 125.00 | 3.7M |
| 2025-07-01 | 125.00 | 128.00 | 124.00 | 127.00 | 7.7M |
| 2025-06-30 | 125.00 | 125.00 | 124.00 | 125.00 | 11.6M |
| 2025-06-26 | 124.00 | 126.00 | 123.00 | 125.00 | 6.4M |
| 2025-06-25 | 127.00 | 127.00 | 123.00 | 124.00 | 3.4M |
| 2025-06-24 | 121.00 | 128.00 | 121.00 | 125.00 | 12.1M |
| 2025-06-23 | 126.00 | 126.00 | 118.00 | 123.00 | 21.8M |
| 2025-06-20 | 126.00 | 130.00 | 123.00 | 127.00 | 14.7M |
| 2025-06-19 | 133.00 | 133.00 | 125.00 | 127.00 | 25.1M |
| 2025-06-18 | 135.00 | 135.00 | 133.00 | 133.00 | 4.0M |
| 2025-06-17 | 133.00 | 135.00 | 131.00 | 134.00 | 6.3M |
| 2025-06-16 | 136.00 | 136.00 | 131.00 | 133.00 | 14.5M |
| 2025-06-13 | 138.00 | 139.00 | 134.00 | 136.00 | 17.0M |
| 2025-06-12 | 137.00 | 140.00 | 137.00 | 138.00 | 8.7M |
| 2025-06-11 | 138.00 | 138.00 | 134.00 | 137.00 | 26.5M |
| 2025-06-10 | 137.00 | 140.00 | 137.00 | 138.00 | 8.6M |
| 2025-06-05 | 140.00 | 140.00 | 137.00 | 137.00 | 11.7M |
| 2025-06-04 | 139.00 | 140.00 | 138.00 | 140.00 | 6.7M |
| 2025-06-03 | 138.00 | 140.00 | 136.00 | 139.00 | 6.4M |
| 2025-06-02 | 142.00 | 143.00 | 137.00 | 138.00 | 18.3M |
| 2025-05-28 | 143.00 | 143.00 | 141.00 | 142.00 | 11.0M |
| 2025-05-27 | 145.00 | 145.00 | 141.00 | 143.00 | 14.3M |
| 2025-05-26 | 147.00 | 148.00 | 141.00 | 143.00 | 20.8M |
| 2025-05-23 | 147.00 | 148.00 | 144.00 | 147.00 | 7.8M |
| 2025-05-22 | 150.00 | 151.00 | 147.00 | 147.00 | 11.2M |
| 2025-05-21 | 149.00 | 154.00 | 147.00 | 149.00 | 61.6M |
| 2025-05-20 | 143.00 | 149.00 | 142.00 | 146.00 | 32.7M |
| 2025-05-19 | 142.00 | 143.00 | 139.00 | 143.00 | 19.1M |
| 2025-05-16 | 143.00 | 145.00 | 142.00 | 142.00 | 9.0M |
| 2025-05-15 | 143.00 | 145.00 | 142.00 | 143.00 | 16.9M |
| 2025-05-14 | 146.00 | 149.00 | 142.00 | 143.00 | 30.3M |
| 2025-05-09 | 151.00 | 151.00 | 145.00 | 146.00 | 15.5M |
| 2025-05-08 | 153.00 | 155.00 | 148.00 | 149.00 | 21.2M |
| 2025-05-07 | 156.00 | 156.00 | 152.00 | 153.00 | 14.6M |
| 2025-05-06 | 156.00 | 157.00 | 152.00 | 154.00 | 17.7M |
| 2025-05-05 | 157.00 | 158.00 | 154.00 | 156.00 | 14.9M |
| 2025-05-02 | 157.00 | 159.00 | 155.00 | 156.00 | 37.2M |
| 2025-04-30 | 149.00 | 164.00 | 147.00 | 154.00 | 105.3M |
| 2025-04-29 | 150.00 | 150.00 | 146.00 | 148.00 | 7.0M |
| 2025-04-28 | 151.00 | 151.00 | 145.00 | 149.00 | 14.7M |
| 2025-04-25 | 148.00 | 152.00 | 148.00 | 150.00 | 12.5M |
| 2025-04-24 | 149.00 | 153.00 | 148.00 | 148.00 | 18.3M |
| 2025-04-23 | 149.00 | 155.00 | 148.00 | 149.00 | 31.8M |
| 2025-04-22 | 156.00 | 156.00 | 145.00 | 148.00 | 43.0M |
| 2025-04-21 | 132.00 | 160.00 | 131.00 | 155.00 | 200.0M |
| 2025-04-17 | 130.00 | 133.00 | 127.00 | 132.00 | 8.2M |
| 2025-04-16 | 124.00 | 131.00 | 123.00 | 130.00 | 18.9M |
| 2025-04-15 | 126.00 | 126.00 | 123.00 | 124.00 | 5.2M |
| 2025-04-14 | 119.00 | 125.00 | 118.00 | 124.00 | 9.0M |
| 2025-04-11 | 117.00 | 119.00 | 116.00 | 118.00 | 6.0M |
| 2025-04-10 | 115.00 | 119.00 | 115.00 | 116.00 | 7.1M |
| 2025-04-09 | 113.00 | 116.00 | 111.00 | 112.00 | 8.8M |
| 2025-04-08 | 116.00 | 118.00 | 110.00 | 114.00 | 32.7M |
| 2025-03-27 | 124.00 | 129.00 | 124.00 | 126.00 | 9.5M |
| 2025-03-26 | 119.00 | 124.00 | 119.00 | 124.00 | 9.8M |
| 2025-03-25 | 116.00 | 120.00 | 116.00 | 118.00 | 9.9M |
| 2025-03-24 | 118.00 | 118.00 | 115.00 | 116.00 | 16.8M |
| 2025-03-21 | 121.00 | 121.00 | 118.00 | 119.00 | 4.4M |
| 2025-03-20 | 120.00 | 121.00 | 118.00 | 120.00 | 6.7M |
| 2025-03-19 | 120.00 | 123.00 | 118.00 | 120.00 | 12.2M |
| 2025-03-18 | 123.00 | 123.00 | 115.00 | 119.00 | 27.0M |
| 2025-03-17 | 120.00 | 123.00 | 120.00 | 121.00 | 10.7M |
| 2025-03-14 | 123.00 | 123.00 | 119.00 | 121.00 | 9.7M |
| 2025-03-13 | 122.00 | 123.00 | 120.00 | 122.00 | 10.0M |
| 2025-03-12 | 120.00 | 123.00 | 119.00 | 122.00 | 10.6M |
| 2025-03-11 | 125.00 | 125.00 | 118.00 | 119.00 | 28.6M |
| 2025-03-10 | 125.00 | 125.00 | 122.00 | 125.00 | 5.2M |
| 2025-03-07 | 125.00 | 126.00 | 122.00 | 125.00 | 9.6M |
| 2025-03-06 | 126.00 | 128.00 | 123.00 | 125.00 | 13.5M |
| 2025-03-05 | 119.00 | 128.00 | 118.00 | 125.00 | 23.2M |
| 2025-03-04 | 126.00 | 126.00 | 116.00 | 119.00 | 31.1M |
| 2025-03-03 | 128.00 | 130.00 | 125.00 | 125.00 | 73.9M |
| 2025-02-28 | 133.00 | 133.00 | 125.00 | 127.00 | 14.7M |
| 2025-02-27 | 144.00 | 144.00 | 133.00 | 133.00 | 22.3M |
| 2025-02-26 | 145.00 | 147.00 | 140.00 | 142.00 | 11.1M |
| 2025-02-25 | 148.00 | 148.00 | 143.00 | 145.00 | 8.0M |
| 2025-02-24 | 148.00 | 148.00 | 144.00 | 148.00 | 10.2M |
| 2025-02-21 | 149.00 | 150.00 | 147.00 | 148.00 | 5.7M |
| 2025-02-20 | 150.00 | 151.00 | 147.00 | 148.00 | 5.9M |
| 2025-02-19 | 152.00 | 152.00 | 149.00 | 149.00 | 4.4M |
| 2025-02-18 | 151.00 | 153.00 | 150.00 | 152.00 | 5.3M |
| 2025-02-17 | 147.00 | 153.00 | 147.00 | 152.00 | 7.9M |
| 2025-02-14 | 148.00 | 150.00 | 146.00 | 148.00 | 3.5M |
| 2025-02-13 | 149.00 | 150.00 | 146.00 | 148.00 | 4.8M |
| 2025-02-12 | 148.00 | 150.00 | 147.00 | 149.00 | 5.3M |
| 2025-02-11 | 146.00 | 150.00 | 146.00 | 148.00 | 7.3M |
| 2025-02-10 | 151.00 | 152.00 | 145.00 | 146.00 | 10.2M |
| 2025-02-07 | 152.00 | 153.00 | 149.00 | 151.00 | 10.7M |
| 2025-02-06 | 154.00 | 155.00 | 151.00 | 151.00 | 18.7M |
| 2025-02-05 | 156.00 | 156.00 | 152.00 | 155.00 | 9.6M |
| 2025-02-04 | 155.00 | 158.00 | 155.00 | 156.00 | 5.2M |
| 2025-02-03 | 158.00 | 158.00 | 155.00 | 155.00 | 7.5M |
| 2025-01-31 | 155.00 | 158.00 | 155.00 | 158.00 | 5.2M |
| 2025-01-30 | 156.00 | 157.00 | 154.00 | 155.00 | 9.4M |
| 2025-01-24 | 157.00 | 159.00 | 156.00 | 156.00 | 9.5M |
| 2025-01-23 | 159.00 | 160.00 | 156.00 | 157.00 | 27.3M |
| 2025-01-22 | 160.00 | 162.00 | 159.00 | 159.00 | 8.1M |
| 2025-01-21 | 162.00 | 162.00 | 159.00 | 160.00 | 9.2M |
| 2025-01-20 | 162.00 | 163.00 | 160.00 | 161.00 | 12.0M |
| 2025-01-17 | 163.00 | 164.00 | 161.00 | 161.00 | 5.9M |
| 2025-01-16 | 165.00 | 167.00 | 162.00 | 162.00 | 6.6M |
| 2025-01-15 | 160.00 | 165.00 | 160.00 | 165.00 | 10.5M |
| 2025-01-14 | 162.00 | 163.00 | 160.00 | 160.00 | 6.9M |
| 2025-01-13 | 164.00 | 165.00 | 160.00 | 162.00 | 7.9M |
| 2025-01-10 | 166.00 | 167.00 | 164.00 | 164.00 | 5.4M |
| 2025-01-09 | 164.00 | 171.00 | 164.00 | 166.00 | 15.1M |
| 2025-01-08 | 162.00 | 164.00 | 161.00 | 164.00 | 7.1M |
| 2025-01-07 | 160.00 | 162.00 | 159.00 | 161.00 | 5.4M |
| 2025-01-06 | 161.00 | 161.00 | 159.00 | 160.00 | 15.2M |
| 2025-01-03 | 160.00 | 162.00 | 160.00 | 161.00 | 3.4M |
| 2025-01-02 | 162.00 | 162.00 | 159.00 | 160.00 | 7.9M |