157.00
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 | 159.20 | 159.20 | 155.00 | 157.00 | 0.1M |
| 2025-09-29 | 164.10 | 164.10 | 159.00 | 159.00 | 0.1M |
| 2025-09-26 | 163.40 | 165.30 | 161.20 | 164.90 | 0.1M |
| 2025-09-25 | 162.90 | 163.80 | 160.00 | 163.00 | 0.1M |
| 2025-09-24 | 164.60 | 164.70 | 161.10 | 162.90 | 0.1M |
| 2025-09-23 | 160.50 | 165.50 | 160.10 | 164.90 | 0.2M |
| 2025-09-22 | 160.50 | 161.20 | 157.70 | 159.50 | 0.1M |
| 2025-09-19 | 162.90 | 163.20 | 159.10 | 160.10 | 0.1M |
| 2025-09-18 | 163.20 | 164.30 | 162.40 | 162.60 | 0.0M |
| 2025-09-17 | 162.10 | 163.50 | 161.00 | 162.10 | 0.1M |
| 2025-09-16 | 161.40 | 162.80 | 159.60 | 161.90 | 0.1M |
| 2025-09-15 | 162.60 | 162.90 | 160.00 | 160.50 | 0.1M |
| 2025-09-12 | 162.50 | 165.30 | 161.90 | 162.20 | 0.1M |
| 2025-09-11 | 162.30 | 164.50 | 160.50 | 162.00 | 0.1M |
| 2025-09-10 | 163.00 | 163.80 | 160.40 | 161.60 | 0.1M |
| 2025-09-09 | 164.60 | 166.00 | 162.60 | 163.60 | 0.1M |
| 2025-09-08 | 165.60 | 168.00 | 163.30 | 164.50 | 0.1M |
| 2025-09-05 | 169.20 | 170.00 | 163.00 | 164.30 | 0.2M |
| 2025-09-04 | 169.50 | 171.30 | 167.30 | 169.50 | 0.2M |
| 2025-09-03 | 174.90 | 175.90 | 168.40 | 170.30 | 0.2M |
| 2025-09-02 | 176.70 | 181.00 | 172.20 | 174.00 | 0.3M |
| 2025-09-01 | 175.50 | 177.00 | 175.00 | 175.80 | 0.1M |
| 2025-08-29 | 176.30 | 179.20 | 175.30 | 175.30 | 0.1M |
| 2025-08-28 | 177.70 | 178.80 | 175.60 | 176.40 | 0.1M |
| 2025-08-27 | 175.80 | 178.90 | 175.20 | 177.70 | 0.2M |
| 2025-08-26 | 176.50 | 178.40 | 175.40 | 175.90 | 0.1M |
| 2025-08-25 | 175.20 | 177.40 | 173.90 | 176.80 | 0.1M |
| 2025-08-22 | 177.00 | 177.30 | 173.00 | 175.80 | 0.2M |
| 2025-08-21 | 169.50 | 176.70 | 169.50 | 176.70 | 0.2M |
| 2025-08-20 | 170.00 | 172.40 | 168.10 | 169.50 | 0.1M |
| 2025-08-19 | 171.60 | 171.70 | 169.90 | 170.60 | 0.1M |
| 2025-08-18 | 169.50 | 170.80 | 167.30 | 170.30 | 0.1M |
| 2025-08-15 | 170.40 | 173.00 | 168.30 | 169.60 | 0.1M |
| 2025-08-14 | 168.80 | 170.20 | 167.30 | 170.00 | 0.1M |
| 2025-08-13 | 169.20 | 170.50 | 166.90 | 168.50 | 0.1M |
| 2025-08-12 | 164.00 | 169.60 | 163.00 | 169.20 | 0.1M |
| 2025-08-11 | 165.10 | 165.30 | 162.80 | 163.90 | 0.1M |
| 2025-08-08 | 164.00 | 166.70 | 163.00 | 165.50 | 0.1M |
| 2025-08-07 | 164.00 | 168.80 | 160.30 | 164.00 | 0.2M |
| 2025-08-06 | 162.10 | 167.60 | 162.10 | 165.20 | 0.2M |
| 2025-08-05 | 155.90 | 164.60 | 155.90 | 162.10 | 0.2M |
| 2025-08-04 | 160.30 | 161.20 | 155.50 | 155.90 | 0.1M |
| 2025-08-01 | 164.20 | 165.20 | 159.80 | 161.10 | 0.1M |
| 2025-07-31 | 165.00 | 167.10 | 163.10 | 163.80 | 0.1M |
| 2025-07-30 | 168.60 | 170.60 | 165.60 | 165.70 | 0.1M |
| 2025-07-29 | 167.70 | 167.70 | 167.70 | 167.70 | 0.1M |
| 2025-07-28 | 162.60 | 167.00 | 162.00 | 166.90 | 0.1M |
| 2025-07-25 | 161.80 | 163.80 | 160.80 | 162.60 | 0.0M |
| 2025-07-24 | 161.00 | 162.20 | 158.50 | 161.50 | 0.1M |
| 2025-07-23 | 157.00 | 160.10 | 157.00 | 159.50 | 0.1M |
| 2025-07-22 | 156.80 | 157.60 | 155.60 | 157.00 | 0.0M |
| 2025-07-21 | 157.50 | 159.60 | 156.50 | 157.00 | 0.1M |
| 2025-07-18 | 159.00 | 160.40 | 157.30 | 158.30 | 0.2M |
| 2025-07-17 | 155.40 | 158.50 | 155.40 | 157.70 | 0.1M |
| 2025-07-16 | 156.50 | 156.80 | 155.10 | 155.60 | 0.1M |
| 2025-07-15 | 154.20 | 157.30 | 153.20 | 155.90 | 0.1M |
| 2025-07-14 | 155.30 | 159.00 | 153.80 | 154.60 | 0.1M |
| 2025-07-11 | 152.50 | 155.70 | 151.30 | 155.70 | 0.1M |
| 2025-07-10 | 152.90 | 154.60 | 151.20 | 153.20 | 0.1M |
| 2025-07-09 | 155.00 | 156.50 | 152.00 | 153.20 | 0.0M |
| 2025-07-08 | 152.60 | 155.20 | 150.60 | 154.40 | 0.1M |
| 2025-07-07 | 153.90 | 153.90 | 151.70 | 152.80 | 0.1M |
| 2025-07-04 | 156.90 | 157.30 | 153.20 | 154.30 | 0.1M |
| 2025-07-03 | 156.90 | 157.50 | 155.60 | 156.90 | 0.1M |
| 2025-07-02 | 152.00 | 157.90 | 151.80 | 156.60 | 0.1M |
| 2025-07-01 | 153.60 | 155.20 | 151.60 | 151.80 | 0.1M |
| 2025-06-30 | 154.50 | 154.50 | 151.50 | 153.80 | 0.1M |
| 2025-06-27 | 154.70 | 157.40 | 154.00 | 155.50 | 0.2M |
| 2025-06-26 | 154.00 | 154.70 | 151.20 | 153.50 | 0.1M |
| 2025-06-25 | 156.10 | 157.10 | 152.20 | 153.90 | 0.2M |
| 2025-06-24 | 149.00 | 158.60 | 145.30 | 156.10 | 0.8M |
| 2025-06-23 | 168.50 | 175.40 | 166.20 | 167.50 | 0.5M |
| 2025-06-19 | 166.70 | 170.60 | 163.80 | 166.20 | 0.3M |
| 2025-06-18 | 166.40 | 168.20 | 164.10 | 164.80 | 0.3M |
| 2025-06-17 | 157.40 | 163.90 | 157.40 | 163.10 | 0.3M |
| 2025-06-16 | 159.50 | 169.40 | 154.30 | 155.50 | 0.7M |
| 2025-06-13 | 160.00 | 166.00 | 154.70 | 159.50 | 0.9M |
| 2025-06-12 | 145.60 | 149.90 | 144.40 | 146.00 | 0.1M |
| 2025-06-11 | 147.00 | 147.60 | 143.40 | 144.60 | 0.1M |
| 2025-06-10 | 145.50 | 149.40 | 145.30 | 148.30 | 0.1M |
| 2025-06-09 | 141.50 | 147.50 | 141.50 | 145.70 | 0.2M |
| 2025-06-05 | 139.80 | 141.80 | 139.60 | 140.80 | 0.1M |
| 2025-06-04 | 142.80 | 143.70 | 139.60 | 139.80 | 0.1M |
| 2025-06-03 | 140.00 | 143.50 | 139.70 | 142.80 | 0.1M |
| 2025-06-02 | 137.50 | 141.70 | 137.50 | 139.60 | 0.1M |
| 2025-05-30 | 136.40 | 136.50 | 132.00 | 134.90 | 0.1M |
| 2025-05-28 | 136.60 | 139.70 | 136.40 | 136.70 | 0.0M |
| 2025-05-27 | 137.10 | 138.10 | 135.20 | 136.70 | 0.1M |
| 2025-05-26 | 132.70 | 137.60 | 132.70 | 136.70 | 0.1M |
| 2025-05-23 | 134.10 | 135.10 | 129.00 | 131.50 | 0.1M |
| 2025-05-22 | 134.00 | 136.60 | 132.20 | 132.50 | 0.1M |
| 2025-05-21 | 131.60 | 135.10 | 131.20 | 135.00 | 0.1M |
| 2025-05-20 | 131.10 | 133.60 | 130.50 | 130.80 | 0.1M |
| 2025-05-19 | 134.00 | 134.20 | 131.30 | 132.80 | 0.1M |
| 2025-05-16 | 134.70 | 135.90 | 133.90 | 134.20 | 0.1M |
| 2025-05-15 | 137.80 | 137.80 | 134.30 | 134.70 | 0.1M |
| 2025-05-14 | 139.50 | 142.40 | 137.50 | 139.80 | 0.2M |
| 2025-05-13 | 139.50 | 142.00 | 138.60 | 140.30 | 0.1M |
| 2025-05-12 | 134.70 | 141.20 | 134.70 | 140.10 | 0.1M |
| 2025-05-09 | 131.00 | 134.70 | 130.10 | 132.70 | 0.1M |
| 2025-05-08 | 126.50 | 130.70 | 125.00 | 130.10 | 0.2M |
| 2025-05-07 | 132.00 | 132.00 | 124.70 | 125.60 | 0.2M |
| 2025-05-06 | 131.80 | 134.00 | 129.20 | 132.00 | 0.2M |
| 2025-05-05 | 129.50 | 132.80 | 127.60 | 130.10 | 0.1M |
| 2025-05-02 | 132.60 | 134.50 | 131.40 | 132.80 | 0.1M |
| 2025-04-30 | 135.40 | 135.40 | 131.10 | 131.90 | 0.1M |
| 2025-04-29 | 138.40 | 138.40 | 134.50 | 136.40 | 0.1M |
| 2025-04-28 | 141.00 | 141.00 | 137.80 | 138.50 | 0.1M |
| 2025-04-25 | 139.20 | 141.90 | 138.50 | 140.60 | 0.1M |
| 2025-04-24 | 137.60 | 140.80 | 137.60 | 139.50 | 0.1M |
| 2025-04-23 | 138.50 | 140.90 | 136.60 | 137.20 | 0.2M |
| 2025-04-22 | 133.80 | 135.50 | 131.20 | 134.80 | 0.1M |
| 2025-04-17 | 133.00 | 135.70 | 133.00 | 133.90 | 0.1M |
| 2025-04-16 | 130.10 | 134.20 | 128.20 | 133.40 | 0.1M |
| 2025-04-15 | 126.20 | 131.30 | 126.20 | 130.10 | 0.1M |
| 2025-04-14 | 125.40 | 128.20 | 124.20 | 126.20 | 0.1M |
| 2025-04-11 | 120.70 | 122.70 | 118.90 | 121.50 | 0.1M |
| 2025-04-10 | 140.00 | 140.00 | 119.50 | 119.50 | 0.2M |
| 2025-04-09 | 119.60 | 122.00 | 115.50 | 119.30 | 0.3M |
| 2025-04-08 | 123.10 | 128.00 | 123.00 | 124.80 | 0.2M |
| 2025-04-07 | 112.50 | 125.60 | 112.20 | 120.20 | 0.5M |
| 2025-04-04 | 129.00 | 130.40 | 122.00 | 123.80 | 0.3M |
| 2025-04-03 | 147.00 | 148.50 | 129.70 | 130.40 | 0.3M |
| 2025-04-02 | 149.50 | 150.80 | 148.40 | 150.20 | 0.1M |
| 2025-04-01 | 150.00 | 151.10 | 148.50 | 149.80 | 0.1M |
| 2025-03-31 | 149.50 | 149.80 | 146.00 | 148.70 | 0.1M |
| 2025-03-28 | 155.50 | 155.50 | 149.50 | 149.80 | 0.1M |
| 2025-03-27 | 155.00 | 155.70 | 151.40 | 155.70 | 0.1M |
| 2025-03-26 | 155.00 | 157.90 | 153.90 | 156.10 | 0.1M |
| 2025-03-25 | 151.50 | 155.60 | 149.50 | 153.40 | 0.1M |
| 2025-03-24 | 153.00 | 153.00 | 148.50 | 151.90 | 0.1M |
| 2025-03-21 | 153.30 | 153.30 | 148.80 | 151.00 | 0.2M |
| 2025-03-20 | 151.90 | 153.90 | 150.40 | 153.90 | 0.1M |
| 2025-03-19 | 148.50 | 153.40 | 147.00 | 151.90 | 0.1M |
| 2025-03-18 | 149.70 | 149.90 | 147.60 | 148.70 | 0.1M |
| 2025-03-17 | 145.00 | 148.60 | 144.90 | 148.60 | 0.1M |
| 2025-03-14 | 141.40 | 144.00 | 140.60 | 143.30 | 0.1M |
| 2025-03-13 | 141.60 | 142.80 | 140.50 | 141.30 | 0.2M |
| 2025-03-12 | 135.40 | 141.60 | 135.10 | 141.00 | 0.2M |
| 2025-03-11 | 136.00 | 136.90 | 133.00 | 134.20 | 0.2M |
| 2025-03-10 | 139.00 | 140.60 | 136.40 | 136.90 | 0.2M |
| 2025-03-07 | 134.30 | 141.40 | 134.00 | 139.00 | 0.4M |
| 2025-03-06 | 133.00 | 134.30 | 131.80 | 133.70 | 0.2M |
| 2025-03-05 | 136.50 | 139.00 | 131.10 | 131.80 | 0.3M |
| 2025-03-04 | 144.70 | 146.80 | 132.10 | 134.40 | 0.8M |
| 2025-03-03 | 153.80 | 156.50 | 152.40 | 152.40 | 0.2M |
| 2025-02-28 | 157.10 | 157.10 | 152.60 | 153.60 | 0.1M |
| 2025-02-27 | 157.00 | 158.10 | 154.90 | 157.00 | 0.1M |
| 2025-02-26 | 155.30 | 157.40 | 154.60 | 156.50 | 0.1M |
| 2025-02-25 | 157.30 | 161.20 | 155.30 | 155.90 | 0.2M |
| 2025-02-24 | 158.10 | 159.00 | 156.30 | 157.20 | 0.2M |
| 2025-02-21 | 157.20 | 159.20 | 155.50 | 156.40 | 0.2M |
| 2025-02-20 | 156.20 | 158.90 | 155.20 | 157.10 | 0.1M |
| 2025-02-19 | 151.80 | 156.60 | 151.80 | 156.00 | 0.1M |
| 2025-02-18 | 149.30 | 152.10 | 148.90 | 151.50 | 0.2M |
| 2025-02-17 | 146.60 | 149.20 | 146.60 | 148.40 | 0.1M |
| 2025-02-14 | 144.00 | 148.60 | 144.00 | 146.60 | 0.2M |
| 2025-02-13 | 145.60 | 147.40 | 144.20 | 146.00 | 0.2M |
| 2025-02-12 | 143.60 | 149.50 | 142.00 | 148.00 | 0.2M |
| 2025-02-11 | 149.70 | 150.30 | 140.60 | 142.80 | 0.5M |
| 2025-02-10 | 146.50 | 151.90 | 146.00 | 150.90 | 0.2M |
| 2025-02-07 | 143.40 | 145.70 | 143.40 | 145.20 | 0.4M |
| 2025-02-06 | 143.50 | 145.00 | 143.40 | 143.50 | 0.2M |
| 2025-02-05 | 144.00 | 145.70 | 143.50 | 144.30 | 0.2M |
| 2025-02-04 | 143.80 | 145.00 | 141.30 | 144.00 | 0.4M |
| 2025-02-03 | 142.50 | 145.20 | 141.60 | 143.80 | 0.3M |
| 2025-01-31 | 148.30 | 150.00 | 145.60 | 146.80 | 0.1M |
| 2025-01-30 | 143.50 | 147.00 | 143.00 | 146.10 | 0.2M |
| 2025-01-29 | 143.00 | 144.70 | 142.30 | 143.80 | 0.1M |
| 2025-01-28 | 142.70 | 145.10 | 140.40 | 142.80 | 0.4M |
| 2025-01-27 | 141.70 | 144.40 | 140.00 | 142.50 | 0.2M |
| 2025-01-24 | 145.00 | 147.20 | 142.40 | 142.80 | 0.2M |
| 2025-01-23 | 148.50 | 149.00 | 147.00 | 147.20 | 0.1M |
| 2025-01-22 | 146.30 | 149.30 | 146.20 | 148.60 | 0.2M |
| 2025-01-21 | 148.20 | 149.00 | 144.60 | 146.50 | 0.1M |
| 2025-01-20 | 148.30 | 149.30 | 147.20 | 147.70 | 0.1M |
| 2025-01-17 | 148.00 | 148.60 | 146.90 | 148.00 | 0.2M |
| 2025-01-16 | 148.50 | 149.90 | 147.30 | 147.50 | 0.1M |
| 2025-01-15 | 145.20 | 148.60 | 143.50 | 148.50 | 0.1M |
| 2025-01-14 | 144.40 | 145.60 | 140.60 | 144.50 | 0.3M |
| 2025-01-13 | 147.10 | 149.20 | 145.10 | 146.50 | 0.2M |
| 2025-01-10 | 141.00 | 148.10 | 140.40 | 146.30 | 0.3M |
| 2025-01-09 | 137.20 | 140.90 | 136.90 | 139.90 | 0.1M |
| 2025-01-08 | 136.20 | 139.00 | 135.40 | 137.60 | 0.1M |
| 2025-01-07 | 140.00 | 140.00 | 135.20 | 135.90 | 0.2M |
| 2025-01-03 | 134.50 | 136.40 | 133.80 | 135.40 | 0.1M |
| 2025-01-02 | 127.40 | 134.50 | 127.10 | 134.50 | 0.2M |