129.39
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 | 124.07 | 129.64 | 123.00 | 129.39 | 1.1M |
| 2025-09-25 | 125.10 | 125.54 | 122.75 | 123.88 | 1.0M |
| 2025-09-24 | 128.92 | 128.92 | 125.38 | 126.66 | 1.5M |
| 2025-09-23 | 129.53 | 130.56 | 128.07 | 128.80 | 0.8M |
| 2025-09-22 | 127.06 | 129.55 | 126.80 | 129.49 | 1.4M |
| 2025-09-19 | 129.88 | 130.30 | 125.63 | 127.12 | 5.9M |
| 2025-09-18 | 133.33 | 134.19 | 128.76 | 129.73 | 1.3M |
| 2025-09-17 | 131.37 | 133.43 | 129.89 | 131.87 | 0.8M |
| 2025-09-16 | 131.54 | 132.70 | 129.37 | 131.18 | 0.6M |
| 2025-09-15 | 132.00 | 133.87 | 131.21 | 131.42 | 0.7M |
| 2025-09-12 | 131.07 | 133.76 | 130.24 | 131.87 | 0.9M |
| 2025-09-11 | 132.39 | 134.13 | 130.14 | 131.07 | 0.8M |
| 2025-09-10 | 130.97 | 133.45 | 130.74 | 131.70 | 0.7M |
| 2025-09-09 | 130.31 | 131.43 | 129.45 | 129.79 | 0.8M |
| 2025-09-08 | 130.71 | 132.62 | 129.32 | 130.25 | 0.8M |
| 2025-09-05 | 133.41 | 134.22 | 129.17 | 129.86 | 1.0M |
| 2025-09-04 | 131.16 | 132.64 | 130.13 | 131.89 | 0.7M |
| 2025-09-03 | 131.39 | 131.48 | 127.68 | 130.17 | 0.6M |
| 2025-09-02 | 125.51 | 131.35 | 124.12 | 131.05 | 0.8M |
| 2025-08-29 | 132.32 | 133.96 | 127.10 | 128.15 | 1.1M |
| 2025-08-28 | 130.81 | 134.08 | 130.38 | 133.89 | 0.8M |
| 2025-08-27 | 128.31 | 130.85 | 128.29 | 129.63 | 0.7M |
| 2025-08-26 | 127.48 | 130.84 | 127.16 | 128.33 | 1.0M |
| 2025-08-25 | 126.21 | 127.04 | 125.79 | 126.69 | 0.7M |
| 2025-08-22 | 123.32 | 128.07 | 123.27 | 126.15 | 0.7M |
| 2025-08-21 | 120.73 | 124.14 | 120.73 | 123.58 | 0.7M |
| 2025-08-20 | 121.07 | 121.58 | 118.28 | 121.15 | 0.4M |
| 2025-08-19 | 123.74 | 124.01 | 120.79 | 121.00 | 0.5M |
| 2025-08-18 | 123.09 | 125.57 | 122.91 | 124.55 | 0.5M |
| 2025-08-15 | 125.01 | 125.29 | 121.68 | 123.09 | 0.5M |
| 2025-08-14 | 124.67 | 125.58 | 122.56 | 125.40 | 0.5M |
| 2025-08-13 | 125.98 | 127.83 | 123.75 | 125.99 | 0.7M |
| 2025-08-12 | 119.15 | 125.50 | 118.98 | 125.45 | 0.8M |
| 2025-08-11 | 120.91 | 122.00 | 118.16 | 118.35 | 1.2M |
| 2025-08-08 | 124.63 | 125.49 | 120.12 | 120.94 | 2.2M |
| 2025-08-07 | 132.31 | 134.67 | 122.39 | 127.75 | 2.5M |
| 2025-08-06 | 135.78 | 139.65 | 134.02 | 139.03 | 1.0M |
| 2025-08-05 | 140.34 | 141.48 | 135.44 | 137.28 | 0.9M |
| 2025-08-04 | 138.01 | 140.10 | 136.38 | 140.00 | 0.4M |
| 2025-08-01 | 134.10 | 137.06 | 131.63 | 136.31 | 0.6M |
| 2025-07-31 | 140.08 | 142.22 | 136.56 | 137.14 | 0.6M |
| 2025-07-30 | 141.37 | 142.01 | 139.23 | 140.02 | 0.5M |
| 2025-07-29 | 141.07 | 142.53 | 137.82 | 140.02 | 0.4M |
| 2025-07-28 | 140.82 | 140.99 | 138.44 | 139.58 | 0.5M |
| 2025-07-25 | 137.50 | 137.90 | 135.71 | 137.67 | 0.3M |
| 2025-07-24 | 137.21 | 137.34 | 135.40 | 137.29 | 0.3M |
| 2025-07-23 | 137.06 | 137.85 | 135.01 | 137.19 | 0.3M |
| 2025-07-22 | 140.39 | 140.74 | 134.68 | 136.76 | 0.4M |
| 2025-07-21 | 142.35 | 143.53 | 140.44 | 140.58 | 0.4M |
| 2025-07-18 | 143.18 | 143.32 | 139.85 | 142.11 | 0.3M |
| 2025-07-17 | 138.00 | 142.02 | 137.76 | 141.76 | 0.7M |
| 2025-07-16 | 137.09 | 138.26 | 134.62 | 137.76 | 0.6M |
| 2025-07-15 | 138.80 | 139.48 | 136.01 | 137.30 | 0.5M |
| 2025-07-14 | 135.66 | 137.89 | 133.38 | 136.63 | 0.4M |
| 2025-07-11 | 136.34 | 137.52 | 135.39 | 136.20 | 0.5M |
| 2025-07-10 | 140.33 | 141.75 | 136.73 | 137.19 | 0.5M |
| 2025-07-09 | 138.01 | 139.88 | 136.28 | 139.85 | 0.8M |
| 2025-07-08 | 139.37 | 139.52 | 135.16 | 137.37 | 0.9M |
| 2025-07-07 | 139.81 | 140.44 | 137.00 | 138.04 | 0.5M |
| 2025-07-03 | 141.02 | 141.78 | 140.34 | 140.68 | 0.4M |
| 2025-07-02 | 137.37 | 139.82 | 136.24 | 139.81 | 0.6M |
| 2025-07-01 | 141.72 | 144.00 | 133.56 | 137.38 | 1.0M |
| 2025-06-30 | 142.50 | 144.15 | 141.51 | 143.29 | 0.8M |
| 2025-06-27 | 142.18 | 142.87 | 140.10 | 142.05 | 1.0M |
| 2025-06-26 | 140.37 | 142.35 | 139.79 | 142.23 | 0.5M |
| 2025-06-25 | 140.34 | 141.52 | 138.29 | 139.17 | 0.7M |
| 2025-06-24 | 140.38 | 141.86 | 139.77 | 139.84 | 0.6M |
| 2025-06-23 | 136.05 | 139.17 | 135.27 | 138.65 | 0.7M |
| 2025-06-20 | 135.79 | 137.70 | 134.35 | 136.99 | 1.4M |
| 2025-06-18 | 130.92 | 135.24 | 130.50 | 134.32 | 0.6M |
| 2025-06-17 | 130.25 | 131.90 | 130.20 | 130.72 | 0.6M |
| 2025-06-16 | 130.43 | 134.47 | 129.10 | 131.18 | 0.7M |
| 2025-06-13 | 129.92 | 132.11 | 128.74 | 128.97 | 0.8M |
| 2025-06-12 | 129.98 | 132.37 | 129.98 | 132.29 | 0.4M |
| 2025-06-11 | 129.10 | 132.30 | 128.78 | 131.30 | 0.6M |
| 2025-06-10 | 127.13 | 128.52 | 125.91 | 128.27 | 0.6M |
| 2025-06-09 | 126.34 | 128.35 | 125.16 | 126.30 | 0.4M |
| 2025-06-06 | 128.72 | 129.01 | 124.56 | 125.04 | 0.8M |
| 2025-06-05 | 128.35 | 128.74 | 126.09 | 127.67 | 0.6M |
| 2025-06-04 | 127.63 | 128.55 | 126.80 | 127.41 | 0.6M |
| 2025-06-03 | 123.93 | 127.57 | 123.25 | 126.86 | 0.7M |
| 2025-06-02 | 121.80 | 123.92 | 121.52 | 123.74 | 0.5M |
| 2025-05-30 | 121.95 | 122.53 | 120.09 | 121.61 | 0.5M |
| 2025-05-29 | 125.65 | 126.18 | 122.44 | 123.50 | 0.6M |
| 2025-05-28 | 123.56 | 124.34 | 122.42 | 122.74 | 0.5M |
| 2025-05-27 | 123.92 | 124.87 | 122.37 | 123.67 | 0.4M |
| 2025-05-23 | 119.00 | 122.27 | 118.44 | 121.63 | 0.4M |
| 2025-05-22 | 121.79 | 122.31 | 120.17 | 121.54 | 0.5M |
| 2025-05-21 | 123.38 | 124.85 | 120.84 | 121.37 | 0.8M |
| 2025-05-20 | 121.95 | 123.68 | 121.19 | 123.51 | 0.5M |
| 2025-05-19 | 120.59 | 122.91 | 119.90 | 122.53 | 0.9M |
| 2025-05-16 | 122.76 | 123.56 | 121.00 | 123.46 | 1.3M |
| 2025-05-15 | 122.29 | 123.24 | 120.73 | 122.53 | 0.9M |
| 2025-05-14 | 124.51 | 125.51 | 121.97 | 123.55 | 0.9M |
| 2025-05-13 | 122.84 | 125.20 | 122.82 | 123.25 | 0.9M |
| 2025-05-12 | 124.88 | 125.71 | 120.59 | 122.61 | 1.7M |
| 2025-05-09 | 120.68 | 121.47 | 117.17 | 118.08 | 0.6M |
| 2025-05-08 | 118.00 | 121.88 | 117.05 | 119.66 | 1.9M |
| 2025-05-07 | 110.99 | 113.86 | 110.09 | 113.37 | 1.0M |
| 2025-05-06 | 111.22 | 112.68 | 109.09 | 110.69 | 0.7M |
| 2025-05-05 | 110.92 | 113.88 | 110.58 | 113.72 | 0.9M |
| 2025-05-02 | 108.94 | 113.14 | 108.21 | 112.28 | 1.0M |
| 2025-05-01 | 105.82 | 108.29 | 105.42 | 106.22 | 0.8M |
| 2025-04-30 | 100.00 | 103.81 | 99.78 | 103.75 | 1.2M |
| 2025-04-29 | 103.19 | 104.65 | 102.72 | 103.18 | 0.5M |
| 2025-04-28 | 106.20 | 107.24 | 102.44 | 104.06 | 0.8M |
| 2025-04-25 | 104.14 | 107.14 | 103.73 | 106.28 | 0.3M |
| 2025-04-24 | 102.75 | 106.82 | 101.83 | 105.68 | 0.5M |
| 2025-04-23 | 101.62 | 103.50 | 100.16 | 100.90 | 0.6M |
| 2025-04-22 | 96.35 | 98.37 | 95.73 | 95.87 | 0.5M |
| 2025-04-21 | 95.37 | 95.98 | 93.24 | 95.41 | 0.5M |
| 2025-04-17 | 97.47 | 98.37 | 95.95 | 97.29 | 0.3M |
| 2025-04-16 | 96.36 | 97.55 | 94.21 | 97.23 | 0.7M |
| 2025-04-15 | 99.31 | 101.94 | 98.63 | 99.49 | 0.7M |
| 2025-04-14 | 101.10 | 101.30 | 97.88 | 99.16 | 1.1M |
| 2025-04-11 | 100.19 | 100.19 | 94.62 | 97.82 | 1.3M |
| 2025-04-10 | 101.57 | 102.30 | 96.46 | 99.27 | 1.0M |
| 2025-04-09 | 89.64 | 108.34 | 88.65 | 106.59 | 1.9M |
| 2025-04-08 | 93.68 | 94.70 | 85.27 | 87.64 | 1.0M |
| 2025-04-07 | 86.39 | 95.22 | 84.00 | 89.82 | 1.1M |
| 2025-04-04 | 85.98 | 91.27 | 84.10 | 89.66 | 1.3M |
| 2025-04-03 | 96.66 | 98.26 | 91.77 | 92.17 | 0.8M |
| 2025-04-02 | 99.19 | 104.98 | 99.12 | 103.78 | 0.6M |
| 2025-04-01 | 99.93 | 101.68 | 97.29 | 101.33 | 0.6M |
| 2025-03-31 | 96.56 | 100.65 | 94.01 | 100.38 | 1.6M |
| 2025-03-28 | 100.59 | 101.46 | 97.59 | 98.47 | 0.8M |
| 2025-03-27 | 104.52 | 105.26 | 101.82 | 101.90 | 0.6M |
| 2025-03-26 | 111.55 | 112.66 | 104.52 | 105.65 | 0.8M |
| 2025-03-25 | 111.50 | 113.46 | 111.30 | 112.24 | 0.5M |
| 2025-03-24 | 109.55 | 113.60 | 109.53 | 112.84 | 0.7M |
| 2025-03-21 | 106.33 | 108.09 | 105.41 | 106.89 | 1.5M |
| 2025-03-20 | 108.07 | 110.90 | 108.00 | 108.65 | 0.4M |
| 2025-03-19 | 107.59 | 111.33 | 106.10 | 109.92 | 0.6M |
| 2025-03-18 | 109.50 | 109.74 | 106.64 | 107.30 | 0.5M |
| 2025-03-17 | 108.43 | 110.87 | 107.50 | 110.44 | 0.6M |
| 2025-03-14 | 106.50 | 109.82 | 105.12 | 109.07 | 0.8M |
| 2025-03-13 | 106.95 | 107.10 | 102.69 | 104.21 | 0.7M |
| 2025-03-12 | 103.89 | 108.60 | 102.46 | 106.97 | 1.2M |
| 2025-03-11 | 95.60 | 102.38 | 95.60 | 100.93 | 0.7M |
| 2025-03-10 | 100.77 | 100.98 | 94.63 | 96.88 | 1.2M |
| 2025-03-07 | 104.94 | 105.68 | 98.22 | 102.75 | 1.2M |
| 2025-03-06 | 107.60 | 110.15 | 103.91 | 104.00 | 0.7M |
| 2025-03-05 | 110.46 | 111.87 | 108.00 | 111.62 | 0.6M |
| 2025-03-04 | 108.28 | 112.15 | 106.46 | 109.76 | 0.8M |
| 2025-03-03 | 116.61 | 116.61 | 108.88 | 108.98 | 0.8M |
| 2025-02-28 | 111.96 | 115.69 | 110.28 | 115.66 | 0.8M |
| 2025-02-27 | 119.50 | 119.50 | 112.68 | 112.75 | 0.9M |
| 2025-02-26 | 118.54 | 119.52 | 117.09 | 118.70 | 0.8M |
| 2025-02-25 | 118.81 | 119.64 | 115.25 | 116.31 | 0.8M |
| 2025-02-24 | 121.57 | 122.07 | 117.82 | 119.27 | 0.5M |
| 2025-02-21 | 124.38 | 124.38 | 119.07 | 120.65 | 0.6M |
| 2025-02-20 | 124.00 | 124.55 | 121.96 | 124.01 | 0.7M |
| 2025-02-19 | 124.98 | 124.98 | 122.54 | 123.74 | 0.8M |
| 2025-02-18 | 124.05 | 124.81 | 123.09 | 124.51 | 0.9M |
| 2025-02-14 | 121.87 | 124.46 | 119.29 | 123.12 | 0.8M |
| 2025-02-13 | 121.60 | 123.58 | 120.64 | 122.09 | 0.6M |
| 2025-02-12 | 120.06 | 123.31 | 119.24 | 121.87 | 0.5M |
| 2025-02-11 | 122.25 | 124.50 | 121.23 | 122.27 | 1.0M |
| 2025-02-10 | 124.75 | 128.19 | 122.50 | 122.75 | 1.3M |
| 2025-02-07 | 127.76 | 130.71 | 125.90 | 127.21 | 1.3M |
| 2025-02-06 | 127.00 | 135.14 | 126.67 | 129.50 | 1.7M |
| 2025-02-05 | 132.68 | 136.31 | 130.85 | 135.73 | 0.9M |
| 2025-02-04 | 131.26 | 134.42 | 130.00 | 132.60 | 0.6M |
| 2025-02-03 | 127.51 | 133.84 | 127.00 | 132.34 | 0.5M |
| 2025-01-31 | 131.07 | 134.80 | 130.49 | 132.25 | 0.6M |
| 2025-01-30 | 128.96 | 132.98 | 127.28 | 130.86 | 0.9M |
| 2025-01-29 | 124.30 | 127.80 | 123.85 | 126.90 | 0.6M |
| 2025-01-28 | 123.61 | 124.85 | 118.85 | 123.92 | 0.9M |
| 2025-01-27 | 133.00 | 134.15 | 119.50 | 122.31 | 1.2M |
| 2025-01-24 | 146.03 | 147.59 | 141.83 | 144.17 | 0.5M |
| 2025-01-23 | 144.41 | 147.43 | 144.03 | 146.03 | 0.4M |
| 2025-01-22 | 150.09 | 152.50 | 146.79 | 147.37 | 0.7M |
| 2025-01-21 | 147.25 | 149.73 | 146.00 | 148.78 | 0.5M |
| 2025-01-17 | 145.72 | 145.95 | 143.36 | 145.41 | 0.4M |
| 2025-01-16 | 142.50 | 144.80 | 142.12 | 142.77 | 0.7M |
| 2025-01-15 | 137.57 | 141.00 | 137.57 | 140.89 | 0.9M |
| 2025-01-14 | 132.10 | 137.37 | 132.00 | 136.21 | 0.7M |
| 2025-01-13 | 129.95 | 131.84 | 129.35 | 130.60 | 0.6M |
| 2025-01-10 | 133.40 | 134.87 | 131.00 | 132.88 | 0.6M |
| 2025-01-08 | 135.00 | 136.41 | 133.52 | 135.55 | 0.6M |
| 2025-01-07 | 140.10 | 140.10 | 134.00 | 135.45 | 0.5M |
| 2025-01-06 | 139.00 | 141.89 | 137.84 | 139.59 | 0.5M |
| 2025-01-03 | 129.79 | 136.73 | 129.79 | 136.53 | 0.7M |
| 2025-01-02 | 130.59 | 132.64 | 128.67 | 129.43 | 0.7M |