177.50
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 | 178.00 | 178.60 | 176.20 | 177.50 | 1.9M |
| 2025-09-25 | 179.70 | 179.90 | 177.90 | 178.00 | 2.2M |
| 2025-09-24 | 179.10 | 180.60 | 177.80 | 180.00 | 2.3M |
| 2025-09-23 | 175.30 | 179.20 | 175.30 | 179.00 | 8.4M |
| 2025-09-22 | 175.30 | 175.80 | 172.90 | 175.60 | 2.1M |
| 2025-09-19 | 169.70 | 176.70 | 169.50 | 175.50 | 16.2M |
| 2025-09-18 | 162.10 | 166.60 | 162.10 | 166.60 | 7.9M |
| 2025-09-17 | 160.70 | 161.90 | 158.40 | 161.90 | 2.2M |
| 2025-09-16 | 158.40 | 161.20 | 158.40 | 159.60 | 2.3M |
| 2025-09-15 | 156.30 | 159.20 | 156.00 | 158.80 | 1.4M |
| 2025-09-12 | 157.60 | 158.10 | 154.80 | 156.00 | 1.7M |
| 2025-09-11 | 158.20 | 158.20 | 154.40 | 156.60 | 4.4M |
| 2025-09-10 | 157.10 | 158.20 | 154.30 | 154.70 | 2.7M |
| 2025-09-09 | 159.30 | 160.40 | 157.20 | 157.50 | 2.1M |
| 2025-09-08 | 159.10 | 160.40 | 158.40 | 159.40 | 2.5M |
| 2025-09-05 | 160.00 | 161.50 | 159.00 | 159.00 | 1.6M |
| 2025-09-04 | 156.70 | 159.50 | 156.70 | 158.90 | 1.3M |
| 2025-09-03 | 158.10 | 159.30 | 156.10 | 157.80 | 2.4M |
| 2025-09-02 | 164.30 | 164.50 | 156.40 | 157.70 | 5.7M |
| 2025-09-01 | 164.00 | 164.30 | 162.00 | 164.20 | 1.3M |
| 2025-08-29 | 166.80 | 166.80 | 163.50 | 163.50 | 1.3M |
| 2025-08-28 | 167.00 | 168.30 | 165.90 | 165.90 | 3.2M |
| 2025-08-27 | 165.90 | 167.60 | 165.10 | 167.60 | 1.4M |
| 2025-08-26 | 165.80 | 170.00 | 165.30 | 165.70 | 4.3M |
| 2025-08-22 | 161.70 | 166.00 | 161.70 | 165.80 | 6.3M |
| 2025-08-21 | 161.90 | 162.70 | 161.10 | 162.00 | 4.9M |
| 2025-08-20 | 161.40 | 162.50 | 160.40 | 161.50 | 1.6M |
| 2025-08-19 | 157.10 | 162.60 | 157.10 | 162.10 | 1.9M |
| 2025-08-18 | 159.10 | 159.60 | 156.60 | 158.20 | 3.2M |
| 2025-08-15 | 159.70 | 162.30 | 158.90 | 158.90 | 2.3M |
| 2025-08-14 | 158.90 | 159.70 | 158.40 | 159.50 | 6.3M |
| 2025-08-13 | 158.00 | 158.60 | 156.90 | 158.20 | 8.6M |
| 2025-08-12 | 159.40 | 160.00 | 157.60 | 157.60 | 4.2M |
| 2025-08-11 | 158.00 | 160.00 | 157.70 | 158.50 | 2.3M |
| 2025-08-08 | 158.10 | 159.20 | 157.20 | 158.50 | 2.5M |
| 2025-08-07 | 162.40 | 163.70 | 159.20 | 159.30 | 6.7M |
| 2025-08-06 | 165.60 | 168.10 | 165.60 | 165.90 | 2.1M |
| 2025-08-05 | 167.60 | 167.70 | 165.40 | 165.50 | 2.3M |
| 2025-08-04 | 161.50 | 167.90 | 161.50 | 166.40 | 2.8M |
| 2025-08-01 | 163.60 | 167.00 | 163.00 | 163.40 | 5.0M |
| 2025-07-31 | 171.00 | 171.70 | 164.40 | 164.90 | 7.2M |
| 2025-07-30 | 168.80 | 177.70 | 165.40 | 171.60 | 7.5M |
| 2025-07-29 | 178.20 | 179.00 | 174.30 | 175.50 | 3.0M |
| 2025-07-28 | 183.40 | 183.40 | 177.90 | 178.20 | 1.3M |
| 2025-07-25 | 181.90 | 181.90 | 178.00 | 179.50 | 11.3M |
| 2025-07-24 | 183.90 | 184.60 | 181.20 | 181.80 | 1.8M |
| 2025-07-23 | 180.90 | 183.90 | 180.90 | 183.40 | 4.2M |
| 2025-07-22 | 184.30 | 184.30 | 180.70 | 180.80 | 2.1M |
| 2025-07-21 | 184.80 | 184.80 | 182.60 | 183.30 | 2.0M |
| 2025-07-18 | 184.50 | 185.40 | 182.60 | 183.30 | 1.8M |
| 2025-07-17 | 179.20 | 183.50 | 179.00 | 182.90 | 3.0M |
| 2025-07-16 | 176.30 | 181.30 | 175.70 | 178.70 | 4.0M |
| 2025-07-15 | 175.30 | 178.80 | 175.30 | 176.50 | 3.4M |
| 2025-07-14 | 172.90 | 175.20 | 172.80 | 175.20 | 4.1M |
| 2025-07-11 | 177.50 | 177.50 | 173.70 | 174.50 | 3.5M |
| 2025-07-10 | 172.10 | 176.90 | 172.10 | 176.90 | 3.2M |
| 2025-07-09 | 172.40 | 173.80 | 169.80 | 171.80 | 4.8M |
| 2025-07-08 | 169.30 | 174.50 | 169.30 | 173.10 | 4.2M |
| 2025-07-07 | 171.90 | 174.40 | 171.80 | 173.20 | 1.5M |
| 2025-07-04 | 174.10 | 174.40 | 169.70 | 171.80 | 2.0M |
| 2025-07-03 | 174.00 | 175.70 | 174.00 | 174.70 | 1.7M |
| 2025-07-02 | 172.70 | 173.80 | 171.00 | 172.90 | 2.4M |
| 2025-07-01 | 168.90 | 172.30 | 168.80 | 172.30 | 3.1M |
| 2025-06-30 | 173.20 | 176.10 | 169.10 | 169.10 | 4.9M |
| 2025-06-27 | 173.80 | 177.30 | 173.80 | 177.30 | 3.3M |
| 2025-06-26 | 171.60 | 175.40 | 171.60 | 173.80 | 2.6M |
| 2025-06-25 | 173.80 | 173.90 | 170.60 | 171.50 | 2.1M |
| 2025-06-24 | 172.40 | 173.50 | 171.20 | 172.90 | 2.5M |
| 2025-06-23 | 173.00 | 173.00 | 168.40 | 169.10 | 2.8M |
| 2025-06-20 | 174.10 | 175.30 | 172.10 | 172.10 | 12.5M |
| 2025-06-19 | 176.40 | 176.40 | 173.10 | 173.30 | 1.6M |
| 2025-06-18 | 174.70 | 177.00 | 174.70 | 175.40 | 2.5M |
| 2025-06-17 | 175.70 | 176.00 | 173.40 | 173.80 | 2.1M |
| 2025-06-16 | 170.50 | 175.10 | 170.50 | 174.00 | 2.0M |
| 2025-06-13 | 171.00 | 173.70 | 169.40 | 170.50 | 2.4M |
| 2025-06-12 | 179.00 | 179.00 | 172.90 | 173.50 | 1.6M |
| 2025-06-11 | 176.10 | 178.00 | 176.00 | 176.20 | 2.1M |
| 2025-06-10 | 179.00 | 179.20 | 176.40 | 176.60 | 2.3M |
| 2025-06-09 | 176.30 | 178.30 | 176.30 | 178.30 | 1.7M |
| 2025-06-06 | 174.00 | 177.50 | 174.00 | 176.90 | 1.6M |
| 2025-06-05 | 174.50 | 176.50 | 174.40 | 176.50 | 7.7M |
| 2025-06-04 | 177.00 | 177.00 | 174.60 | 174.60 | 6.4M |
| 2025-06-03 | 177.30 | 177.40 | 173.00 | 175.90 | 1.7M |
| 2025-06-02 | 174.40 | 177.60 | 174.40 | 176.60 | 2.1M |
| 2025-05-30 | 176.20 | 177.10 | 172.80 | 175.20 | 3.8M |
| 2025-05-29 | 176.70 | 176.70 | 171.70 | 172.70 | 2.3M |
| 2025-05-28 | 173.40 | 175.70 | 171.90 | 172.30 | 5.4M |
| 2025-05-27 | 171.90 | 177.10 | 171.90 | 174.90 | 2.6M |
| 2025-05-23 | 171.40 | 175.20 | 167.80 | 170.20 | 3.5M |
| 2025-05-22 | 173.70 | 175.40 | 172.00 | 173.40 | 4.4M |
| 2025-05-21 | 174.00 | 174.90 | 172.90 | 174.20 | 2.7M |
| 2025-05-20 | 172.10 | 175.90 | 172.00 | 175.10 | 6.8M |
| 2025-05-19 | 172.80 | 174.10 | 170.60 | 172.30 | 9.5M |
| 2025-05-16 | 173.30 | 174.90 | 172.00 | 173.00 | 8.4M |
| 2025-05-15 | 172.30 | 174.80 | 172.10 | 172.90 | 5.6M |
| 2025-05-14 | 177.80 | 178.90 | 173.40 | 173.50 | 7.8M |
| 2025-05-13 | 176.40 | 177.80 | 175.40 | 177.40 | 3.8M |
| 2025-05-12 | 175.90 | 179.10 | 174.60 | 175.60 | 3.0M |
| 2025-05-09 | 172.00 | 173.70 | 171.60 | 172.60 | 2.1M |
| 2025-05-08 | 170.90 | 174.80 | 169.50 | 171.90 | 3.1M |
| 2025-05-07 | 167.10 | 170.00 | 166.60 | 168.30 | 2.9M |
| 2025-05-06 | 168.60 | 169.80 | 164.70 | 167.50 | 6.2M |
| 2025-05-02 | 167.70 | 168.90 | 166.10 | 167.40 | 4.7M |
| 2025-05-01 | 164.30 | 166.80 | 163.80 | 165.90 | 2.1M |
| 2025-04-30 | 165.80 | 166.80 | 161.30 | 163.00 | 7.4M |
| 2025-04-29 | 165.00 | 167.90 | 164.90 | 164.90 | 2.7M |
| 2025-04-28 | 162.20 | 166.80 | 162.20 | 164.60 | 3.9M |
| 2025-04-25 | 165.90 | 167.30 | 164.00 | 164.40 | 5.9M |
| 2025-04-24 | 163.80 | 165.40 | 161.90 | 164.10 | 1.8M |
| 2025-04-23 | 160.90 | 166.60 | 160.00 | 164.00 | 4.7M |
| 2025-04-22 | 156.00 | 158.40 | 153.40 | 158.40 | 4.3M |
| 2025-04-17 | 158.10 | 159.50 | 150.40 | 156.00 | 7.7M |
| 2025-04-16 | 161.00 | 161.00 | 158.00 | 159.20 | 2.7M |
| 2025-04-15 | 158.20 | 162.00 | 158.20 | 160.60 | 4.4M |
| 2025-04-14 | 160.60 | 161.40 | 158.00 | 159.00 | 3.9M |
| 2025-04-11 | 160.80 | 162.70 | 155.90 | 156.50 | 3.0M |
| 2025-04-10 | 172.00 | 173.90 | 160.60 | 160.80 | 4.2M |
| 2025-04-09 | 164.80 | 165.80 | 159.50 | 163.90 | 8.1M |
| 2025-04-08 | 166.40 | 173.90 | 166.40 | 169.30 | 6.1M |
| 2025-04-07 | 164.40 | 171.40 | 161.80 | 164.70 | 6.6M |
| 2025-04-04 | 185.30 | 187.20 | 173.90 | 174.60 | 4.2M |
| 2025-04-03 | 191.20 | 193.60 | 185.60 | 186.40 | 2.7M |
| 2025-04-02 | 193.90 | 196.20 | 193.00 | 195.60 | 1.5M |
| 2025-04-01 | 200.20 | 200.20 | 194.30 | 194.80 | 7.0M |
| 2025-03-31 | 207.00 | 207.00 | 198.00 | 198.10 | 5.4M |
| 2025-03-28 | 207.20 | 210.00 | 207.20 | 208.00 | 2.9M |
| 2025-03-27 | 210.00 | 210.60 | 207.60 | 207.80 | 3.1M |
| 2025-03-26 | 212.00 | 212.60 | 210.40 | 210.60 | 2.9M |
| 2025-03-25 | 209.00 | 211.60 | 209.00 | 209.60 | 2.6M |
| 2025-03-24 | 207.20 | 210.20 | 207.20 | 208.80 | 1.6M |
| 2025-03-21 | 207.00 | 208.20 | 205.60 | 207.80 | 5.3M |
| 2025-03-20 | 209.00 | 212.40 | 206.00 | 208.40 | 3.0M |
| 2025-03-19 | 206.80 | 212.20 | 206.80 | 211.80 | 2.1M |
| 2025-03-18 | 208.80 | 211.80 | 208.80 | 210.20 | 1.9M |
| 2025-03-17 | 209.60 | 209.80 | 207.80 | 209.40 | 1.5M |
| 2025-03-14 | 206.00 | 209.20 | 206.00 | 209.20 | 2.0M |
| 2025-03-13 | 207.00 | 209.80 | 205.80 | 206.00 | 3.0M |
| 2025-03-12 | 208.00 | 210.40 | 207.40 | 208.20 | 2.7M |
| 2025-03-11 | 206.20 | 214.80 | 206.20 | 210.00 | 26.8M |
| 2025-03-10 | 208.80 | 210.20 | 205.20 | 207.20 | 8.6M |
| 2025-03-07 | 209.80 | 210.80 | 208.00 | 209.40 | 2.1M |
| 2025-03-06 | 211.80 | 213.20 | 209.00 | 211.40 | 3.3M |
| 2025-03-05 | 201.80 | 210.20 | 201.80 | 210.20 | 13.1M |
| 2025-03-04 | 205.40 | 207.60 | 201.00 | 201.60 | 3.9M |
| 2025-03-03 | 208.40 | 212.00 | 204.60 | 207.40 | 12.2M |
| 2025-02-28 | 213.80 | 217.80 | 211.60 | 213.00 | 5.3M |
| 2025-02-27 | 218.80 | 221.20 | 211.40 | 213.80 | 6.1M |
| 2025-02-26 | 205.00 | 209.40 | 205.00 | 209.20 | 4.2M |
| 2025-02-25 | 209.20 | 209.40 | 205.40 | 206.40 | 2.5M |
| 2025-02-24 | 214.00 | 214.00 | 208.00 | 208.40 | 2.1M |
| 2025-02-21 | 211.80 | 214.80 | 211.80 | 212.20 | 1.6M |
| 2025-02-20 | 210.40 | 212.80 | 210.40 | 212.00 | 0.8M |
| 2025-02-19 | 212.00 | 213.00 | 209.20 | 210.40 | 4.3M |
| 2025-02-18 | 213.00 | 214.40 | 211.40 | 213.00 | 1.4M |
| 2025-02-17 | 215.80 | 218.00 | 214.80 | 215.20 | 0.9M |
| 2025-02-14 | 210.80 | 216.00 | 210.20 | 215.60 | 2.6M |
| 2025-02-13 | 210.60 | 211.20 | 207.80 | 211.00 | 1.2M |
| 2025-02-12 | 208.20 | 216.60 | 208.20 | 209.20 | 3.1M |
| 2025-02-11 | 211.00 | 211.60 | 207.80 | 208.40 | 16.1M |
| 2025-02-10 | 209.60 | 212.60 | 209.40 | 211.60 | 1.0M |
| 2025-02-07 | 209.00 | 214.00 | 208.60 | 208.60 | 1.7M |
| 2025-02-06 | 213.20 | 215.40 | 212.00 | 213.20 | 2.0M |
| 2025-02-05 | 211.00 | 212.40 | 209.80 | 211.60 | 1.6M |
| 2025-02-04 | 212.00 | 212.00 | 209.20 | 210.20 | 1.3M |
| 2025-02-03 | 211.00 | 212.80 | 209.40 | 212.00 | 1.3M |
| 2025-01-31 | 212.00 | 215.80 | 212.00 | 214.80 | 2.2M |
| 2025-01-30 | 214.00 | 215.20 | 210.80 | 213.80 | 1.8M |
| 2025-01-29 | 212.60 | 212.60 | 208.20 | 209.80 | 2.4M |
| 2025-01-28 | 207.20 | 210.40 | 204.80 | 208.20 | 2.4M |
| 2025-01-27 | 203.00 | 205.40 | 203.00 | 205.40 | 2.2M |
| 2025-01-24 | 207.20 | 208.00 | 203.80 | 204.60 | 1.2M |
| 2025-01-23 | 209.00 | 209.20 | 206.60 | 206.80 | 1.6M |
| 2025-01-22 | 211.20 | 212.00 | 208.60 | 209.40 | 1.2M |
| 2025-01-21 | 210.00 | 212.40 | 209.20 | 211.20 | 1.6M |
| 2025-01-20 | 211.80 | 211.80 | 208.60 | 210.00 | 5.2M |
| 2025-01-17 | 206.40 | 209.40 | 205.00 | 208.60 | 2.9M |
| 2025-01-16 | 208.80 | 208.80 | 205.40 | 207.00 | 1.6M |
| 2025-01-15 | 201.60 | 207.80 | 201.60 | 206.40 | 4.5M |
| 2025-01-14 | 205.20 | 206.20 | 200.00 | 200.00 | 4.1M |
| 2025-01-13 | 203.40 | 208.80 | 203.00 | 205.40 | 2.3M |
| 2025-01-10 | 207.00 | 207.60 | 203.60 | 204.00 | 1.4M |
| 2025-01-09 | 203.20 | 207.00 | 199.40 | 206.60 | 6.1M |
| 2025-01-08 | 208.60 | 209.20 | 201.00 | 203.60 | 5.8M |
| 2025-01-07 | 212.00 | 213.20 | 208.80 | 209.00 | 2.4M |
| 2025-01-06 | 215.80 | 217.60 | 213.00 | 214.40 | 1.8M |
| 2025-01-03 | 211.40 | 215.40 | 211.40 | 214.40 | 1.1M |
| 2025-01-02 | 214.20 | 215.40 | 213.00 | 214.60 | 1.0M |