133.00
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 | 131.01 | 131.01 | 131.01 | 133.00 | 0.0M |
| 2025-09-29 | 132.00 | 132.00 | 132.00 | 133.00 | 0.0M |
| 2025-09-26 | 134.00 | 138.00 | 133.00 | 133.00 | 0.0M |
| 2025-09-25 | 133.00 | 138.00 | 133.00 | 137.19 | 0.0M |
| 2025-09-24 | 136.00 | 138.00 | 136.00 | 137.19 | 0.0M |
| 2025-09-23 | 133.99 | 136.00 | 133.50 | 136.00 | 0.0M |
| 2025-09-22 | 135.99 | 135.99 | 135.99 | 133.45 | 0.0M |
| 2025-09-19 | 136.00 | 136.00 | 135.80 | 133.45 | 0.0M |
| 2025-09-18 | 135.00 | 136.00 | 133.50 | 133.45 | 0.0M |
| 2025-09-17 | 135.00 | 136.00 | 133.00 | 133.45 | 0.0M |
| 2025-09-16 | 133.10 | 136.00 | 133.00 | 135.97 | 0.0M |
| 2025-09-15 | 136.00 | 136.00 | 133.03 | 133.50 | 0.0M |
| 2025-09-12 | 131.00 | 136.50 | 130.10 | 136.82 | 0.0M |
| 2025-09-11 | 137.50 | 138.00 | 134.50 | 136.82 | 0.0M |
| 2025-09-10 | 132.12 | 138.72 | 132.12 | 135.03 | 0.0M |
| 2025-09-09 | 137.33 | 137.33 | 131.00 | 132.12 | 0.0M |
| 2025-09-08 | 140.00 | 140.50 | 132.00 | 137.33 | 0.0M |
| 2025-09-05 | 157.99 | 164.50 | 141.60 | 142.84 | 0.0M |
| 2025-09-04 | 161.00 | 174.19 | 142.52 | 157.33 | 0.0M |
| 2025-09-03 | 144.00 | 158.40 | 136.40 | 158.35 | 0.0M |
| 2025-09-02 | 138.30 | 151.95 | 131.00 | 144.00 | 0.0M |
| 2025-08-29 | 135.02 | 143.00 | 130.00 | 138.30 | 0.0M |
| 2025-08-27 | 143.00 | 143.00 | 141.00 | 142.58 | 0.0M |
| 2025-08-26 | 138.39 | 149.89 | 128.00 | 143.00 | 0.0M |
| 2025-08-25 | 137.50 | 138.39 | 128.76 | 138.39 | 0.0M |
| 2025-08-22 | 130.06 | 134.00 | 125.10 | 125.81 | 0.0M |
| 2025-08-21 | 137.00 | 137.00 | 134.00 | 136.50 | 0.0M |
| 2025-08-20 | 136.50 | 136.50 | 136.00 | 136.50 | 0.0M |
| 2025-08-19 | 138.00 | 139.99 | 138.00 | 136.50 | 0.0M |
| 2025-08-18 | 143.88 | 143.89 | 135.01 | 136.50 | 0.0M |
| 2025-08-15 | 149.00 | 149.00 | 127.61 | 140.55 | 0.0M |
| 2025-08-13 | 135.00 | 142.00 | 131.01 | 136.49 | 0.0M |
| 2025-08-12 | 140.00 | 148.00 | 131.00 | 134.03 | 0.0M |
| 2025-08-11 | 126.50 | 138.73 | 126.50 | 138.73 | 0.0M |
| 2025-08-08 | 136.00 | 145.00 | 126.10 | 126.12 | 0.0M |
| 2025-08-07 | 147.99 | 147.99 | 135.10 | 140.00 | 0.0M |
| 2025-08-06 | 140.00 | 148.89 | 135.10 | 140.00 | 0.0M |
| 2025-08-05 | 140.00 | 140.00 | 136.00 | 140.00 | 0.0M |
| 2025-08-04 | 140.00 | 141.00 | 140.00 | 140.00 | 0.0M |
| 2025-08-01 | 149.98 | 149.98 | 149.40 | 144.98 | 0.0M |
| 2025-07-31 | 145.00 | 145.00 | 140.00 | 144.98 | 0.0M |
| 2025-07-30 | 145.17 | 145.18 | 145.17 | 145.17 | 0.0M |
| 2025-07-29 | 163.00 | 163.00 | 145.10 | 145.17 | 0.0M |
| 2025-07-28 | 150.05 | 151.99 | 150.00 | 150.19 | 0.0M |
| 2025-07-25 | 153.00 | 155.00 | 153.00 | 153.00 | 0.0M |
| 2025-07-24 | 155.00 | 155.00 | 148.00 | 148.30 | 0.0M |
| 2025-07-23 | 155.00 | 155.00 | 140.20 | 150.00 | 0.0M |
| 2025-07-22 | 152.00 | 154.87 | 145.00 | 146.14 | 0.0M |
| 2025-07-21 | 142.00 | 152.97 | 138.02 | 145.00 | 0.0M |
| 2025-07-18 | 145.01 | 153.00 | 145.01 | 152.97 | 0.0M |
| 2025-07-17 | 163.48 | 163.48 | 141.01 | 155.05 | 0.0M |
| 2025-07-16 | 158.00 | 158.00 | 155.00 | 155.05 | 0.0M |
| 2025-07-15 | 150.00 | 159.00 | 143.00 | 151.80 | 0.0M |
| 2025-07-14 | 155.00 | 160.00 | 146.20 | 156.01 | 0.0M |
| 2025-07-11 | 177.87 | 177.87 | 160.00 | 162.41 | 0.0M |
| 2025-07-10 | 161.70 | 161.70 | 161.70 | 161.70 | 0.0M |
| 2025-07-09 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0M |
| 2025-07-08 | 126.25 | 133.64 | 125.00 | 133.64 | 0.0M |
| 2025-07-07 | 121.00 | 123.99 | 120.01 | 121.49 | 0.0M |
| 2025-07-04 | 124.40 | 124.40 | 120.01 | 121.49 | 0.0M |
| 2025-07-03 | 120.01 | 127.98 | 120.01 | 123.73 | 0.0M |
| 2025-07-02 | 130.00 | 130.00 | 124.00 | 124.86 | 0.0M |
| 2025-07-01 | 126.90 | 126.90 | 121.99 | 126.49 | 0.0M |
| 2025-06-30 | 130.82 | 143.85 | 118.02 | 120.49 | 0.0M |
| 2025-06-27 | 120.25 | 132.28 | 120.25 | 130.82 | 0.0M |
| 2025-06-26 | 120.25 | 120.25 | 120.25 | 120.25 | 0.0M |
| 2025-06-25 | 120.99 | 120.99 | 120.00 | 120.25 | 0.0M |
| 2025-06-24 | 120.25 | 120.25 | 120.25 | 120.25 | 0.0M |
| 2025-06-18 | 119.11 | 128.09 | 119.10 | 126.59 | 0.0M |
| 2025-06-17 | 126.59 | 126.59 | 126.59 | 126.59 | 0.0M |
| 2025-06-13 | 120.00 | 127.45 | 120.00 | 126.59 | 0.0M |
| 2025-06-12 | 127.50 | 127.50 | 117.01 | 127.45 | 0.0M |
| 2025-06-11 | 122.00 | 127.99 | 122.00 | 128.00 | 0.0M |
| 2025-06-10 | 121.00 | 121.00 | 121.00 | 128.00 | 0.0M |
| 2025-06-05 | 125.99 | 126.00 | 125.99 | 128.00 | 0.0M |
| 2025-06-04 | 124.01 | 124.01 | 120.00 | 128.00 | 0.0M |
| 2025-06-03 | 140.00 | 140.00 | 128.00 | 128.00 | 0.0M |
| 2025-06-02 | 125.00 | 129.90 | 125.00 | 129.90 | 0.0M |
| 2025-05-30 | 129.75 | 130.00 | 122.99 | 124.97 | 0.0M |
| 2025-05-29 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2025-05-26 | 119.88 | 119.88 | 119.00 | 119.00 | 0.0M |
| 2025-05-23 | 130.00 | 130.00 | 130.00 | 119.95 | 0.0M |
| 2025-05-22 | 119.95 | 119.95 | 119.95 | 119.95 | 0.0M |
| 2025-05-20 | 120.00 | 120.00 | 119.95 | 119.95 | 0.0M |
| 2025-05-16 | 119.98 | 120.00 | 119.90 | 119.95 | 0.0M |
| 2025-05-15 | 112.01 | 120.00 | 112.00 | 116.20 | 0.0M |
| 2025-05-14 | 116.00 | 120.00 | 114.01 | 116.20 | 0.0M |
| 2025-05-13 | 123.90 | 123.90 | 113.50 | 116.20 | 0.0M |
| 2025-05-12 | 112.04 | 117.98 | 112.00 | 116.20 | 0.0M |
| 2025-05-09 | 110.00 | 112.00 | 110.00 | 120.00 | 0.0M |
| 2025-05-08 | 110.00 | 112.50 | 108.00 | 120.00 | 0.0M |
| 2025-05-07 | 114.99 | 118.99 | 111.03 | 120.00 | 0.0M |
| 2025-05-06 | 115.01 | 116.01 | 115.01 | 120.00 | 0.0M |
| 2025-05-05 | 120.00 | 120.00 | 117.00 | 120.00 | 0.0M |
| 2025-05-02 | 109.11 | 129.00 | 109.11 | 120.00 | 0.0M |
| 2025-04-30 | 116.00 | 116.00 | 116.00 | 120.00 | 0.0M |
| 2025-04-29 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-04-28 | 124.00 | 124.00 | 124.00 | 120.00 | 0.0M |
| 2025-04-25 | 119.99 | 120.00 | 119.99 | 120.00 | 0.0M |
| 2025-04-24 | 119.99 | 119.99 | 119.99 | 122.57 | 0.0M |
| 2025-04-23 | 125.00 | 125.00 | 125.00 | 122.57 | 0.0M |
| 2025-04-22 | 126.00 | 126.00 | 113.47 | 122.57 | 0.0M |
| 2025-04-21 | 126.00 | 126.35 | 126.00 | 126.08 | 0.0M |
| 2025-04-18 | 136.01 | 136.01 | 136.01 | 129.60 | 0.0M |
| 2025-04-17 | 128.01 | 129.99 | 128.01 | 129.60 | 0.0M |
| 2025-04-16 | 128.00 | 128.30 | 128.00 | 128.01 | 0.0M |
| 2025-04-15 | 134.99 | 134.99 | 125.60 | 128.01 | 0.0M |
| 2025-04-14 | 139.50 | 139.50 | 123.25 | 125.13 | 0.0M |
| 2025-04-11 | 139.99 | 139.99 | 122.01 | 131.94 | 0.0M |
| 2025-04-10 | 133.99 | 149.50 | 122.40 | 132.52 | 0.0M |
| 2025-04-08 | 138.00 | 140.00 | 125.03 | 136.00 | 0.0M |
| 2025-04-07 | 136.00 | 136.00 | 130.00 | 136.00 | 0.0M |
| 2025-04-04 | 140.00 | 140.00 | 120.00 | 136.00 | 0.0M |
| 2025-04-03 | 119.00 | 134.73 | 119.00 | 131.73 | 0.0M |
| 2025-03-27 | 118.76 | 123.55 | 118.75 | 122.48 | 0.0M |
| 2025-03-26 | 126.47 | 131.44 | 115.01 | 120.55 | 0.0M |
| 2025-03-25 | 113.50 | 133.00 | 113.50 | 126.47 | 0.0M |
| 2025-03-24 | 126.52 | 126.52 | 104.25 | 125.00 | 0.0M |
| 2025-03-21 | 125.00 | 125.00 | 115.01 | 115.02 | 0.0M |
| 2025-03-20 | 118.00 | 120.10 | 115.00 | 115.02 | 0.0M |
| 2025-03-19 | 119.00 | 120.00 | 119.00 | 120.00 | 0.0M |
| 2025-03-18 | 110.01 | 120.00 | 110.01 | 120.41 | 0.0M |
| 2025-03-17 | 113.00 | 120.75 | 108.71 | 120.41 | 0.0M |
| 2025-03-14 | 119.99 | 121.90 | 115.00 | 120.79 | 0.0M |
| 2025-03-13 | 119.00 | 124.00 | 119.00 | 113.57 | 0.0M |
| 2025-03-12 | 110.56 | 111.00 | 108.10 | 113.57 | 0.0M |
| 2025-03-11 | 112.00 | 119.00 | 107.00 | 113.57 | 0.0M |
| 2025-03-07 | 125.00 | 125.00 | 106.48 | 111.15 | 0.0M |
| 2025-03-06 | 124.99 | 130.04 | 124.99 | 118.22 | 0.0M |
| 2025-03-04 | 125.00 | 125.00 | 107.01 | 118.22 | 0.0M |
| 2025-02-28 | 126.01 | 127.00 | 124.00 | 118.22 | 0.0M |
| 2025-02-27 | 121.00 | 131.00 | 113.00 | 118.22 | 0.0M |
| 2025-02-26 | 127.00 | 130.00 | 127.00 | 125.00 | 0.0M |
| 2025-02-25 | 132.99 | 133.00 | 131.50 | 125.00 | 0.0M |
| 2025-02-24 | 127.00 | 127.00 | 125.00 | 125.00 | 0.0M |
| 2025-02-21 | 139.99 | 140.00 | 114.63 | 127.37 | 0.0M |
| 2025-02-20 | 126.99 | 126.99 | 120.00 | 127.37 | 0.0M |
| 2025-02-19 | 127.50 | 127.50 | 121.01 | 127.37 | 0.0M |
| 2025-02-18 | 124.99 | 124.99 | 122.00 | 127.59 | 0.0M |
| 2025-02-17 | 133.00 | 133.00 | 115.60 | 127.59 | 0.0M |
| 2025-02-14 | 127.99 | 128.00 | 118.00 | 127.59 | 0.0M |
| 2025-02-13 | 115.10 | 125.00 | 112.00 | 116.82 | 0.0M |
| 2025-02-12 | 124.10 | 124.10 | 123.00 | 123.00 | 0.0M |
| 2025-02-11 | 122.02 | 123.00 | 122.02 | 116.52 | 0.0M |
| 2025-02-10 | 120.00 | 127.00 | 116.00 | 116.52 | 0.0M |
| 2025-02-07 | 128.05 | 128.05 | 128.05 | 128.05 | 0.0M |
| 2025-02-06 | 131.00 | 131.00 | 125.80 | 128.05 | 0.0M |
| 2025-02-04 | 130.49 | 130.49 | 124.00 | 128.05 | 0.0M |
| 2025-02-03 | 130.00 | 130.00 | 120.00 | 128.05 | 0.0M |
| 2025-01-31 | 125.00 | 132.00 | 117.00 | 128.05 | 0.0M |
| 2025-01-30 | 134.99 | 134.99 | 121.13 | 129.00 | 0.0M |
| 2025-01-29 | 120.90 | 132.90 | 120.90 | 129.99 | 0.0M |
| 2025-01-28 | 120.00 | 121.00 | 115.20 | 120.90 | 0.0M |
| 2025-01-27 | 120.01 | 120.01 | 117.00 | 118.06 | 0.0M |
| 2025-01-24 | 122.00 | 129.90 | 122.00 | 123.94 | 0.0M |
| 2025-01-23 | 116.15 | 128.00 | 116.15 | 122.76 | 0.0M |
| 2025-01-22 | 123.01 | 129.99 | 123.00 | 123.48 | 0.0M |
| 2025-01-21 | 130.00 | 130.00 | 125.00 | 124.00 | 0.0M |
| 2025-01-20 | 120.00 | 132.00 | 120.00 | 124.00 | 0.0M |
| 2025-01-17 | 119.00 | 132.90 | 119.00 | 124.56 | 0.0M |
| 2025-01-16 | 137.95 | 137.95 | 123.00 | 124.56 | 0.0M |
| 2025-01-15 | 129.99 | 138.80 | 120.00 | 128.42 | 0.0M |
| 2025-01-14 | 156.66 | 156.66 | 130.50 | 131.33 | 0.0M |
| 2025-01-13 | 137.00 | 149.49 | 137.00 | 145.00 | 0.0M |
| 2025-01-10 | 115.00 | 137.50 | 115.00 | 137.50 | 0.0M |
| 2025-01-09 | 139.99 | 139.99 | 122.00 | 125.00 | 0.0M |
| 2025-01-08 | 148.00 | 148.00 | 133.71 | 133.71 | 0.0M |
| 2025-01-07 | 160.00 | 160.00 | 147.86 | 148.57 | 0.0M |
| 2025-01-06 | 166.09 | 180.50 | 150.00 | 162.01 | 0.0M |
| 2025-01-03 | 172.01 | 185.00 | 165.85 | 165.85 | 0.0M |
| 2025-01-02 | 184.35 | 186.00 | 170.00 | 184.50 | 0.0M |
| 2025-01-01 | 203.81 | 205.00 | 183.43 | 183.43 | 0.0M |