154.50
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 | 165.80 | 168.42 | 153.11 | 154.50 | 10.0M |
| 2025-09-25 | 157.77 | 174.28 | 157.00 | 171.85 | 5.1M |
| 2025-09-24 | 152.26 | 158.30 | 152.07 | 158.20 | 1.4M |
| 2025-09-23 | 156.00 | 157.77 | 149.90 | 153.90 | 1.6M |
| 2025-09-22 | 157.00 | 159.56 | 155.00 | 157.60 | 1.1M |
| 2025-09-19 | 160.51 | 161.38 | 157.02 | 157.78 | 1.0M |
| 2025-09-18 | 163.00 | 165.05 | 158.93 | 160.28 | 1.7M |
| 2025-09-17 | 163.59 | 164.89 | 161.50 | 163.71 | 1.5M |
| 2025-09-16 | 157.00 | 163.87 | 156.50 | 163.87 | 2.5M |
| 2025-09-15 | 158.00 | 158.60 | 155.65 | 156.94 | 0.8M |
| 2025-09-12 | 159.30 | 159.35 | 157.60 | 158.00 | 1.3M |
| 2025-09-11 | 155.16 | 159.49 | 153.60 | 159.29 | 1.6M |
| 2025-09-10 | 153.20 | 155.99 | 152.70 | 155.18 | 1.4M |
| 2025-09-09 | 156.69 | 156.69 | 152.77 | 153.00 | 1.4M |
| 2025-09-08 | 157.60 | 160.00 | 156.00 | 156.69 | 1.6M |
| 2025-09-05 | 155.99 | 158.03 | 153.50 | 157.84 | 1.4M |
| 2025-09-04 | 164.44 | 164.94 | 154.00 | 155.33 | 1.9M |
| 2025-09-03 | 171.43 | 171.52 | 162.03 | 163.67 | 2.0M |
| 2025-09-02 | 174.69 | 174.69 | 169.00 | 170.30 | 1.6M |
| 2025-09-01 | 175.50 | 181.28 | 173.50 | 174.76 | 1.6M |
| 2025-08-29 | 183.00 | 183.00 | 172.00 | 175.60 | 2.4M |
| 2025-08-28 | 179.08 | 184.98 | 177.01 | 184.93 | 2.2M |
| 2025-08-27 | 187.98 | 189.77 | 180.20 | 180.25 | 2.6M |
| 2025-08-26 | 183.79 | 188.59 | 182.31 | 185.29 | 2.0M |
| 2025-08-25 | 183.82 | 188.00 | 181.99 | 184.50 | 2.7M |
| 2025-08-22 | 175.00 | 183.00 | 174.99 | 182.91 | 2.6M |
| 2025-08-21 | 174.50 | 180.89 | 174.36 | 175.48 | 2.0M |
| 2025-08-20 | 173.12 | 174.77 | 169.00 | 174.35 | 1.2M |
| 2025-08-19 | 176.04 | 176.58 | 172.85 | 173.10 | 1.5M |
| 2025-08-18 | 170.12 | 177.50 | 170.12 | 175.99 | 2.4M |
| 2025-08-15 | 166.31 | 173.00 | 166.00 | 170.21 | 1.4M |
| 2025-08-14 | 171.51 | 171.98 | 166.50 | 167.28 | 1.5M |
| 2025-08-13 | 170.66 | 173.60 | 169.55 | 171.50 | 1.6M |
| 2025-08-12 | 172.00 | 172.05 | 168.85 | 170.34 | 1.1M |
| 2025-08-11 | 166.70 | 172.17 | 166.30 | 171.95 | 1.6M |
| 2025-08-08 | 177.96 | 177.96 | 166.25 | 167.91 | 3.2M |
| 2025-08-07 | 183.88 | 184.63 | 178.49 | 178.72 | 1.4M |
| 2025-08-06 | 184.88 | 184.88 | 178.00 | 182.88 | 1.8M |
| 2025-08-05 | 188.21 | 189.68 | 183.35 | 184.90 | 1.2M |
| 2025-08-04 | 188.30 | 189.00 | 183.91 | 188.63 | 1.6M |
| 2025-08-01 | 189.00 | 193.50 | 183.80 | 190.94 | 2.4M |
| 2025-07-31 | 181.80 | 195.14 | 181.80 | 187.50 | 2.9M |
| 2025-07-30 | 180.00 | 189.30 | 175.23 | 183.64 | 2.4M |
| 2025-07-29 | 178.00 | 182.02 | 178.00 | 180.98 | 1.4M |
| 2025-07-28 | 183.63 | 183.99 | 174.61 | 180.60 | 2.6M |
| 2025-07-25 | 178.90 | 186.60 | 177.70 | 183.35 | 3.1M |
| 2025-07-24 | 168.22 | 178.81 | 166.85 | 178.68 | 3.5M |
| 2025-07-23 | 165.00 | 169.90 | 162.88 | 168.20 | 2.1M |
| 2025-07-22 | 172.15 | 173.00 | 163.00 | 164.60 | 3.4M |
| 2025-07-21 | 172.49 | 176.25 | 170.94 | 172.89 | 1.7M |
| 2025-07-18 | 166.60 | 178.00 | 166.01 | 171.50 | 3.6M |
| 2025-07-17 | 166.00 | 166.00 | 162.60 | 164.52 | 1.8M |
| 2025-07-16 | 168.01 | 175.99 | 166.18 | 167.15 | 2.6M |
| 2025-07-15 | 163.00 | 169.92 | 158.20 | 169.77 | 2.6M |
| 2025-07-14 | 161.00 | 163.10 | 158.69 | 159.14 | 1.2M |
| 2025-07-11 | 154.50 | 161.48 | 153.61 | 159.24 | 1.6M |
| 2025-07-10 | 157.10 | 158.50 | 154.27 | 154.50 | 0.9M |
| 2025-07-09 | 157.55 | 159.26 | 155.56 | 158.20 | 1.0M |
| 2025-07-08 | 150.58 | 160.47 | 150.47 | 158.74 | 1.8M |
| 2025-07-07 | 155.01 | 155.26 | 150.40 | 150.46 | 0.9M |
| 2025-07-04 | 153.96 | 159.00 | 151.70 | 154.78 | 1.4M |
| 2025-07-03 | 152.50 | 154.96 | 152.12 | 152.76 | 0.7M |
| 2025-07-02 | 157.05 | 157.05 | 152.24 | 152.71 | 0.9M |
| 2025-07-01 | 157.91 | 158.29 | 154.23 | 157.72 | 1.1M |
| 2025-06-30 | 154.80 | 159.88 | 154.00 | 157.91 | 1.1M |
| 2025-06-27 | 152.80 | 157.63 | 150.83 | 153.99 | 1.0M |
| 2025-06-26 | 156.59 | 156.60 | 153.02 | 153.15 | 1.0M |
| 2025-06-25 | 154.44 | 157.25 | 152.06 | 156.60 | 1.2M |
| 2025-06-24 | 151.08 | 154.59 | 150.30 | 154.30 | 1.3M |
| 2025-06-23 | 145.19 | 151.74 | 142.52 | 150.56 | 1.4M |
| 2025-06-20 | 148.00 | 151.98 | 145.52 | 145.92 | 1.0M |
| 2025-06-19 | 146.08 | 152.19 | 146.08 | 147.92 | 1.2M |
| 2025-06-18 | 145.49 | 149.80 | 143.03 | 147.55 | 0.9M |
| 2025-06-17 | 149.63 | 150.70 | 144.98 | 145.49 | 1.1M |
| 2025-06-16 | 148.76 | 151.60 | 148.35 | 149.74 | 1.0M |
| 2025-06-13 | 154.23 | 154.30 | 148.00 | 150.00 | 1.4M |
| 2025-06-12 | 156.00 | 158.47 | 154.85 | 154.99 | 0.8M |
| 2025-06-11 | 156.70 | 158.50 | 156.00 | 157.25 | 0.7M |
| 2025-06-10 | 162.85 | 164.10 | 155.00 | 156.81 | 1.3M |
| 2025-06-09 | 158.20 | 164.69 | 158.20 | 162.15 | 1.3M |
| 2025-06-06 | 162.99 | 162.99 | 158.00 | 158.21 | 0.9M |
| 2025-06-05 | 156.62 | 164.50 | 155.18 | 163.16 | 1.4M |
| 2025-06-04 | 154.36 | 157.20 | 154.00 | 156.60 | 0.6M |
| 2025-06-03 | 150.52 | 159.51 | 150.52 | 154.81 | 0.7M |
| 2025-05-30 | 156.31 | 156.65 | 152.27 | 153.46 | 0.7M |
| 2025-05-29 | 152.20 | 157.77 | 151.42 | 157.50 | 1.1M |
| 2025-05-28 | 154.05 | 157.00 | 151.00 | 152.84 | 1.1M |
| 2025-05-27 | 160.57 | 160.66 | 154.15 | 154.51 | 1.2M |
| 2025-05-26 | 164.95 | 166.50 | 160.20 | 161.07 | 1.1M |
| 2025-05-23 | 165.04 | 172.06 | 160.00 | 167.64 | 2.2M |
| 2025-05-22 | 162.86 | 165.35 | 160.36 | 164.30 | 1.1M |
| 2025-05-21 | 165.71 | 165.87 | 162.31 | 163.02 | 0.7M |
| 2025-05-20 | 165.00 | 168.49 | 164.46 | 164.86 | 0.9M |
| 2025-05-19 | 162.86 | 164.20 | 160.74 | 163.38 | 0.7M |
| 2025-05-16 | 230.22 | 232.00 | 228.76 | 229.69 | 0.6M |
| 2025-05-15 | 237.94 | 239.00 | 231.04 | 231.62 | 0.8M |
| 2025-05-14 | 244.29 | 252.22 | 235.05 | 238.49 | 1.4M |
| 2025-05-13 | 245.50 | 254.80 | 244.44 | 245.00 | 1.2M |
| 2025-05-12 | 237.90 | 243.96 | 235.07 | 241.68 | 1.1M |
| 2025-05-09 | 246.45 | 249.00 | 233.14 | 234.79 | 1.5M |
| 2025-05-08 | 245.48 | 250.60 | 244.45 | 245.94 | 1.1M |
| 2025-05-07 | 252.85 | 255.51 | 242.22 | 245.11 | 1.3M |
| 2025-05-06 | 249.96 | 257.68 | 248.48 | 250.50 | 1.6M |
| 2025-04-30 | 238.00 | 252.58 | 236.01 | 250.48 | 2.1M |
| 2025-04-29 | 227.23 | 237.40 | 224.00 | 236.65 | 1.7M |
| 2025-04-28 | 227.50 | 232.88 | 226.32 | 228.90 | 0.9M |
| 2025-04-25 | 225.35 | 228.69 | 219.35 | 226.32 | 0.9M |
| 2025-04-24 | 228.83 | 231.00 | 219.79 | 221.37 | 1.5M |
| 2025-04-23 | 228.48 | 233.00 | 227.65 | 228.86 | 1.2M |
| 2025-04-22 | 242.26 | 245.75 | 225.50 | 226.71 | 2.4M |
| 2025-04-21 | 230.01 | 254.00 | 228.00 | 244.80 | 2.1M |
| 2025-04-18 | 239.20 | 239.96 | 229.33 | 232.70 | 1.4M |
| 2025-04-17 | 223.30 | 238.79 | 222.65 | 238.76 | 2.0M |
| 2025-04-16 | 228.10 | 240.82 | 222.61 | 224.96 | 2.6M |
| 2025-04-15 | 208.00 | 225.32 | 206.82 | 224.50 | 2.4M |
| 2025-04-14 | 204.00 | 208.85 | 203.29 | 204.77 | 0.6M |
| 2025-04-11 | 196.23 | 205.68 | 196.23 | 202.02 | 1.0M |
| 2025-04-10 | 200.00 | 206.68 | 196.58 | 197.42 | 1.1M |
| 2025-04-09 | 183.70 | 202.60 | 179.02 | 198.89 | 1.3M |
| 2025-04-08 | 187.50 | 196.00 | 184.00 | 188.58 | 1.1M |
| 2025-04-07 | 202.94 | 206.62 | 179.20 | 185.01 | 1.5M |
| 2025-04-03 | 209.49 | 221.00 | 209.02 | 216.51 | 1.2M |
| 2025-04-02 | 212.15 | 215.00 | 209.52 | 211.56 | 0.7M |
| 2025-04-01 | 214.87 | 216.59 | 212.23 | 213.99 | 0.5M |
| 2025-03-31 | 209.51 | 215.20 | 207.10 | 214.40 | 0.9M |
| 2025-03-28 | 215.01 | 218.70 | 212.00 | 212.16 | 0.9M |
| 2025-03-27 | 213.00 | 220.63 | 210.51 | 216.14 | 1.0M |
| 2025-03-26 | 223.01 | 223.60 | 212.60 | 213.99 | 1.9M |
| 2025-03-25 | 224.50 | 230.88 | 223.93 | 226.81 | 0.7M |
| 2025-03-24 | 220.23 | 229.00 | 219.18 | 224.15 | 0.6M |
| 2025-03-21 | 239.11 | 240.00 | 221.30 | 223.00 | 1.5M |
| 2025-03-20 | 246.00 | 248.59 | 240.90 | 241.00 | 0.6M |
| 2025-03-19 | 249.09 | 251.00 | 247.10 | 247.50 | 0.4M |
| 2025-03-18 | 253.85 | 257.01 | 249.00 | 250.72 | 0.6M |
| 2025-03-17 | 254.01 | 259.42 | 251.00 | 253.45 | 0.7M |
| 2025-03-14 | 248.80 | 256.80 | 246.99 | 254.30 | 0.7M |
| 2025-03-13 | 254.40 | 254.98 | 245.00 | 248.88 | 0.7M |
| 2025-03-12 | 259.90 | 261.00 | 253.88 | 253.99 | 0.7M |
| 2025-03-11 | 251.00 | 258.86 | 251.00 | 256.93 | 0.5M |
| 2025-03-10 | 267.00 | 269.00 | 256.00 | 259.95 | 0.9M |
| 2025-03-07 | 272.30 | 278.50 | 263.23 | 267.91 | 1.3M |
| 2025-03-06 | 269.96 | 285.00 | 269.96 | 278.00 | 2.2M |
| 2025-03-05 | 257.75 | 269.80 | 256.38 | 260.21 | 0.9M |
| 2025-03-04 | 251.23 | 264.99 | 251.23 | 260.23 | 1.2M |
| 2025-03-03 | 242.00 | 262.80 | 240.50 | 255.45 | 1.5M |
| 2025-02-28 | 250.21 | 258.00 | 241.43 | 241.80 | 1.2M |
| 2025-02-27 | 260.84 | 266.00 | 250.41 | 254.00 | 1.3M |
| 2025-02-26 | 260.54 | 261.97 | 255.00 | 257.25 | 1.1M |
| 2025-02-25 | 259.70 | 267.90 | 253.23 | 260.90 | 1.1M |
| 2025-02-24 | 262.70 | 269.99 | 256.59 | 265.50 | 1.3M |
| 2025-02-21 | 256.31 | 271.47 | 255.00 | 265.80 | 2.2M |
| 2025-02-20 | 267.82 | 274.99 | 254.24 | 255.60 | 2.0M |
| 2025-02-19 | 265.09 | 278.58 | 265.00 | 271.87 | 1.3M |
| 2025-02-18 | 290.97 | 292.00 | 262.60 | 266.12 | 2.2M |
| 2025-02-17 | 291.99 | 318.28 | 286.85 | 293.97 | 2.5M |
| 2025-02-14 | 259.22 | 298.79 | 259.00 | 292.94 | 2.7M |
| 2025-02-13 | 266.13 | 278.44 | 260.80 | 261.22 | 1.4M |
| 2025-02-12 | 252.80 | 274.99 | 247.50 | 268.81 | 2.4M |
| 2025-02-11 | 251.10 | 258.00 | 245.08 | 252.86 | 1.6M |
| 2025-02-10 | 257.00 | 262.88 | 249.00 | 251.06 | 1.9M |
| 2025-02-07 | 267.00 | 273.58 | 255.88 | 258.30 | 2.1M |
| 2025-02-06 | 252.18 | 272.72 | 251.00 | 272.05 | 1.7M |
| 2025-02-05 | 271.45 | 300.00 | 253.24 | 259.89 | 2.9M |
| 2025-01-27 | 243.01 | 265.00 | 243.00 | 251.00 | 1.9M |
| 2025-01-24 | 229.50 | 256.00 | 227.60 | 250.72 | 2.0M |
| 2025-01-23 | 216.63 | 237.00 | 216.63 | 228.80 | 1.9M |
| 2025-01-22 | 212.00 | 218.90 | 207.22 | 217.20 | 1.1M |
| 2025-01-21 | 204.34 | 216.00 | 201.06 | 213.97 | 1.4M |
| 2025-01-20 | 202.00 | 204.88 | 198.68 | 202.90 | 0.7M |
| 2025-01-17 | 197.80 | 203.50 | 194.07 | 199.53 | 0.8M |
| 2025-01-16 | 202.00 | 205.08 | 197.69 | 199.62 | 0.8M |
| 2025-01-15 | 204.49 | 207.36 | 200.04 | 200.04 | 0.8M |
| 2025-01-14 | 194.01 | 206.88 | 194.01 | 205.20 | 1.4M |
| 2025-01-13 | 181.00 | 199.50 | 180.01 | 194.60 | 1.2M |
| 2025-01-10 | 188.99 | 191.87 | 184.46 | 184.46 | 0.7M |
| 2025-01-09 | 181.33 | 194.83 | 180.51 | 188.38 | 1.2M |
| 2025-01-08 | 185.00 | 185.68 | 174.02 | 181.79 | 0.9M |
| 2025-01-07 | 181.98 | 186.68 | 181.97 | 185.60 | 0.6M |
| 2025-01-06 | 186.69 | 186.69 | 178.00 | 182.88 | 1.0M |
| 2025-01-03 | 194.00 | 194.60 | 186.55 | 186.69 | 0.9M |
| 2025-01-02 | 202.43 | 202.43 | 191.20 | 193.00 | 0.8M |