158.20
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 157.20 | 158.80 | 155.60 | 158.20 | 0.0M |
| 2025-09-30 | 157.00 | 158.20 | 155.00 | 157.00 | 0.1M |
| 2025-09-29 | 156.00 | 157.80 | 155.40 | 157.20 | 0.0M |
| 2025-09-26 | 155.00 | 156.60 | 154.40 | 155.40 | 0.1M |
| 2025-09-25 | 155.60 | 157.40 | 154.80 | 155.00 | 0.0M |
| 2025-09-24 | 159.80 | 160.40 | 155.00 | 155.40 | 0.0M |
| 2025-09-23 | 162.00 | 165.00 | 159.60 | 160.40 | 0.0M |
| 2025-09-22 | 163.80 | 164.00 | 160.80 | 162.00 | 0.0M |
| 2025-09-19 | 162.00 | 164.00 | 161.40 | 163.80 | 0.0M |
| 2025-09-18 | 161.20 | 164.40 | 161.20 | 161.80 | 0.0M |
| 2025-09-17 | 161.80 | 163.80 | 161.00 | 162.20 | 0.0M |
| 2025-09-16 | 161.20 | 163.00 | 160.20 | 160.80 | 0.0M |
| 2025-09-15 | 159.60 | 162.20 | 159.60 | 161.60 | 0.0M |
| 2025-09-12 | 161.20 | 162.80 | 158.40 | 159.60 | 0.0M |
| 2025-09-11 | 160.20 | 160.40 | 157.20 | 157.60 | 0.0M |
| 2025-09-10 | 156.40 | 161.40 | 156.40 | 159.60 | 0.0M |
| 2025-09-09 | 157.60 | 159.20 | 156.40 | 157.80 | 0.0M |
| 2025-09-08 | 156.00 | 158.00 | 152.20 | 157.80 | 0.0M |
| 2025-09-05 | 154.80 | 162.40 | 154.20 | 157.40 | 0.1M |
| 2025-09-04 | 154.60 | 156.20 | 154.20 | 155.80 | 0.0M |
| 2025-09-03 | 154.00 | 156.00 | 153.00 | 153.60 | 0.0M |
| 2025-09-02 | 155.60 | 155.60 | 152.80 | 154.20 | 0.0M |
| 2025-09-01 | 153.40 | 156.20 | 153.40 | 154.80 | 0.0M |
| 2025-08-29 | 153.00 | 154.80 | 152.80 | 154.40 | 0.0M |
| 2025-08-28 | 152.40 | 155.00 | 152.20 | 153.60 | 0.0M |
| 2025-08-27 | 150.60 | 154.00 | 150.60 | 153.40 | 0.0M |
| 2025-08-26 | 151.00 | 152.40 | 149.40 | 151.20 | 0.0M |
| 2025-08-25 | 152.60 | 154.00 | 150.80 | 151.60 | 0.0M |
| 2025-08-22 | 151.60 | 152.80 | 149.80 | 152.80 | 0.0M |
| 2025-08-21 | 151.60 | 152.00 | 149.00 | 150.60 | 0.0M |
| 2025-08-20 | 153.00 | 153.80 | 150.60 | 151.60 | 0.0M |
| 2025-08-19 | 151.20 | 160.00 | 149.60 | 154.00 | 0.0M |
| 2025-08-18 | 150.00 | 153.40 | 147.40 | 151.00 | 0.0M |
| 2025-08-15 | 152.40 | 152.80 | 149.60 | 149.60 | 0.0M |
| 2025-08-14 | 151.60 | 154.80 | 150.80 | 152.80 | 0.0M |
| 2025-08-13 | 158.20 | 159.20 | 150.20 | 150.20 | 0.1M |
| 2025-08-12 | 155.60 | 162.40 | 154.80 | 158.20 | 0.0M |
| 2025-08-11 | 155.00 | 164.00 | 153.00 | 155.80 | 0.1M |
| 2025-08-08 | 153.60 | 155.40 | 153.60 | 155.00 | 0.0M |
| 2025-08-07 | 152.60 | 153.80 | 151.20 | 153.60 | 0.0M |
| 2025-08-06 | 151.00 | 156.40 | 150.40 | 152.80 | 0.0M |
| 2025-08-05 | 149.60 | 152.00 | 149.60 | 151.20 | 0.4M |
| 2025-08-04 | 150.20 | 151.80 | 148.00 | 148.80 | 0.0M |
| 2025-08-01 | 155.00 | 155.40 | 150.00 | 150.40 | 0.0M |
| 2025-07-31 | 156.20 | 158.60 | 155.20 | 155.40 | 0.3M |
| 2025-07-30 | 158.40 | 159.00 | 155.00 | 156.00 | 0.1M |
| 2025-07-29 | 158.40 | 158.40 | 158.40 | 158.40 | 0.0M |
| 2025-07-28 | 158.80 | 159.40 | 156.20 | 157.00 | 0.0M |
| 2025-07-25 | 158.60 | 159.80 | 158.00 | 158.60 | 0.0M |
| 2025-07-24 | 158.60 | 160.40 | 158.20 | 159.00 | 0.0M |
| 2025-07-23 | 158.00 | 161.20 | 157.80 | 159.00 | 0.0M |
| 2025-07-22 | 154.60 | 160.60 | 154.40 | 157.00 | 0.0M |
| 2025-07-21 | 157.40 | 158.80 | 154.20 | 155.00 | 0.0M |
| 2025-07-18 | 159.20 | 161.00 | 155.60 | 157.60 | 0.0M |
| 2025-07-17 | 160.00 | 162.00 | 159.00 | 161.40 | 0.0M |
| 2025-07-16 | 161.00 | 161.00 | 158.80 | 159.00 | 0.0M |
| 2025-07-15 | 163.40 | 163.60 | 160.80 | 161.00 | 0.0M |
| 2025-07-14 | 165.40 | 165.40 | 160.20 | 161.60 | 0.0M |
| 2025-07-11 | 163.20 | 165.00 | 162.20 | 163.60 | 0.1M |
| 2025-07-10 | 159.40 | 164.20 | 159.40 | 163.80 | 0.0M |
| 2025-07-09 | 162.40 | 164.00 | 162.00 | 163.00 | 0.1M |
| 2025-07-08 | 159.20 | 163.80 | 159.20 | 162.60 | 0.0M |
| 2025-07-07 | 163.20 | 163.40 | 159.00 | 160.40 | 0.0M |
| 2025-07-04 | 163.00 | 164.80 | 161.20 | 163.00 | 0.1M |
| 2025-07-03 | 160.20 | 164.80 | 160.00 | 163.60 | 0.0M |
| 2025-07-02 | 160.00 | 161.60 | 158.60 | 160.00 | 0.0M |
| 2025-07-01 | 162.20 | 164.00 | 159.80 | 161.00 | 0.0M |
| 2025-06-30 | 164.00 | 165.40 | 160.80 | 161.20 | 0.0M |
| 2025-06-27 | 163.80 | 165.80 | 163.20 | 164.00 | 0.0M |
| 2025-06-26 | 165.00 | 165.00 | 162.60 | 163.60 | 0.0M |
| 2025-06-25 | 163.80 | 166.60 | 163.80 | 164.20 | 0.0M |
| 2025-06-24 | 158.40 | 165.00 | 158.40 | 162.00 | 0.1M |
| 2025-06-23 | 155.00 | 158.00 | 155.00 | 157.60 | 0.0M |
| 2025-06-19 | 158.40 | 158.80 | 157.20 | 158.40 | 0.1M |
| 2025-06-18 | 160.40 | 160.40 | 157.80 | 158.60 | 0.2M |
| 2025-06-17 | 159.40 | 160.60 | 158.60 | 159.40 | 0.2M |
| 2025-06-16 | 161.80 | 162.80 | 160.00 | 160.00 | 0.0M |
| 2025-06-13 | 162.00 | 164.40 | 160.80 | 162.00 | 0.0M |
| 2025-06-12 | 161.20 | 162.80 | 160.60 | 162.40 | 0.3M |
| 2025-06-11 | 162.00 | 162.00 | 157.60 | 162.00 | 0.1M |
| 2025-06-10 | 164.60 | 165.60 | 161.00 | 162.00 | 0.1M |
| 2025-06-09 | 167.40 | 168.00 | 164.40 | 164.60 | 0.0M |
| 2025-06-05 | 170.00 | 171.00 | 166.60 | 167.60 | 0.0M |
| 2025-06-04 | 176.00 | 176.00 | 169.60 | 170.00 | 2.3M |
| 2025-06-03 | 169.80 | 178.60 | 169.80 | 175.00 | 0.0M |
| 2025-06-02 | 173.60 | 174.60 | 166.20 | 171.00 | 0.1M |
| 2025-05-30 | 175.80 | 177.60 | 171.20 | 174.60 | 0.0M |
| 2025-05-28 | 175.00 | 176.40 | 172.80 | 175.20 | 0.0M |
| 2025-05-27 | 173.40 | 176.20 | 167.00 | 174.20 | 0.0M |
| 2025-05-26 | 176.60 | 177.40 | 170.00 | 173.00 | 0.0M |
| 2025-05-23 | 181.80 | 182.40 | 174.40 | 178.40 | 0.0M |
| 2025-05-22 | 170.20 | 182.00 | 168.20 | 181.40 | 0.3M |
| 2025-05-21 | 174.00 | 175.40 | 171.60 | 172.20 | 2.3M |
| 2025-05-20 | 171.60 | 177.60 | 170.80 | 175.00 | 0.0M |
| 2025-05-19 | 173.00 | 173.00 | 165.60 | 170.80 | 0.0M |
| 2025-05-16 | 172.00 | 173.80 | 171.00 | 172.00 | 0.0M |
| 2025-05-15 | 172.40 | 174.60 | 170.20 | 171.20 | 0.0M |
| 2025-05-14 | 180.20 | 181.40 | 168.40 | 172.60 | 0.0M |
| 2025-05-13 | 171.80 | 181.00 | 171.80 | 178.80 | 0.0M |
| 2025-05-12 | 171.20 | 175.20 | 170.60 | 171.80 | 0.0M |
| 2025-05-09 | 163.00 | 174.20 | 163.00 | 171.20 | 0.0M |
| 2025-05-08 | 163.20 | 164.20 | 158.40 | 163.20 | 0.0M |
| 2025-05-07 | 165.00 | 167.00 | 161.20 | 163.20 | 0.0M |
| 2025-05-06 | 165.00 | 169.20 | 162.80 | 165.00 | 0.0M |
| 2025-05-05 | 159.60 | 166.60 | 159.60 | 165.00 | 0.0M |
| 2025-05-02 | 159.00 | 162.80 | 157.00 | 159.40 | 0.0M |
| 2025-04-30 | 160.00 | 160.00 | 157.20 | 159.60 | 0.0M |
| 2025-04-29 | 166.20 | 166.20 | 154.00 | 160.00 | 0.0M |
| 2025-04-28 | 163.60 | 166.40 | 163.60 | 165.20 | 0.0M |
| 2025-04-25 | 165.00 | 166.00 | 163.00 | 163.60 | 0.0M |
| 2025-04-24 | 157.60 | 165.00 | 156.00 | 163.80 | 0.0M |
| 2025-04-23 | 158.00 | 158.40 | 155.40 | 155.80 | 0.0M |
| 2025-04-22 | 164.00 | 164.00 | 157.80 | 158.00 | 0.0M |
| 2025-04-17 | 163.20 | 167.00 | 163.20 | 164.60 | 0.0M |
| 2025-04-16 | 167.20 | 169.40 | 165.40 | 166.60 | 0.0M |
| 2025-04-15 | 158.80 | 168.60 | 158.80 | 167.60 | 0.0M |
| 2025-04-14 | 157.00 | 159.80 | 157.00 | 158.80 | 0.0M |
| 2025-04-11 | 157.20 | 157.80 | 152.60 | 155.00 | 0.0M |
| 2025-04-10 | 155.20 | 158.60 | 151.20 | 156.40 | 0.0M |
| 2025-04-09 | 153.80 | 153.80 | 146.00 | 146.60 | 0.0M |
| 2025-04-08 | 155.20 | 156.60 | 153.60 | 154.00 | 0.0M |
| 2025-04-07 | 155.00 | 156.00 | 148.80 | 153.00 | 0.1M |
| 2025-04-04 | 161.40 | 161.40 | 155.00 | 156.80 | 0.0M |
| 2025-04-03 | 159.00 | 160.20 | 155.00 | 158.80 | 0.0M |
| 2025-04-02 | 159.40 | 160.00 | 155.20 | 159.00 | 0.0M |
| 2025-04-01 | 157.60 | 159.00 | 155.80 | 159.00 | 0.0M |
| 2025-03-31 | 157.60 | 157.80 | 153.20 | 157.60 | 0.0M |
| 2025-03-28 | 157.60 | 160.60 | 156.40 | 158.00 | 0.0M |
| 2025-03-27 | 159.80 | 160.00 | 156.00 | 158.00 | 0.0M |
| 2025-03-26 | 159.40 | 163.20 | 153.80 | 161.00 | 0.0M |
| 2025-03-25 | 161.20 | 161.40 | 156.80 | 159.00 | 0.0M |
| 2025-03-24 | 157.60 | 161.60 | 157.60 | 161.00 | 0.0M |
| 2025-03-21 | 158.00 | 158.40 | 155.20 | 157.60 | 0.3M |
| 2025-03-20 | 158.20 | 159.60 | 155.80 | 158.00 | 0.0M |
| 2025-03-19 | 157.80 | 160.60 | 157.00 | 157.00 | 0.2M |
| 2025-03-18 | 162.80 | 162.80 | 157.80 | 159.00 | 0.0M |
| 2025-03-17 | 159.60 | 162.40 | 158.00 | 160.40 | 0.2M |
| 2025-03-14 | 175.60 | 175.80 | 156.00 | 159.60 | 0.0M |
| 2025-03-13 | 153.40 | 165.00 | 153.40 | 165.00 | 0.1M |
| 2025-03-12 | 158.20 | 166.80 | 152.40 | 152.60 | 0.0M |
| 2025-03-11 | 163.00 | 169.60 | 155.00 | 157.20 | 0.1M |
| 2025-03-10 | 165.40 | 171.00 | 162.80 | 162.80 | 0.0M |
| 2025-03-07 | 169.80 | 172.20 | 161.80 | 165.00 | 0.0M |
| 2025-03-06 | 174.20 | 176.80 | 167.60 | 169.20 | 0.0M |
| 2025-03-05 | 174.80 | 176.20 | 172.20 | 174.20 | 0.0M |
| 2025-03-04 | 178.20 | 179.20 | 171.60 | 173.00 | 0.0M |
| 2025-03-03 | 184.00 | 185.00 | 178.00 | 178.00 | 0.0M |
| 2025-02-28 | 179.20 | 184.40 | 179.20 | 184.00 | 0.0M |
| 2025-02-27 | 179.60 | 184.60 | 179.60 | 184.40 | 0.0M |
| 2025-02-26 | 184.40 | 190.20 | 179.40 | 179.40 | 0.5M |
| 2025-02-25 | 190.80 | 190.80 | 183.60 | 183.60 | 0.0M |
| 2025-02-24 | 188.60 | 188.60 | 183.00 | 185.60 | 0.0M |
| 2025-02-21 | 189.80 | 190.50 | 186.60 | 189.00 | 0.1M |
| 2025-02-20 | 190.00 | 190.00 | 188.20 | 189.80 | 0.0M |
| 2025-02-19 | 182.80 | 195.20 | 182.40 | 187.20 | 0.0M |
| 2025-02-18 | 182.00 | 184.80 | 180.00 | 182.20 | 0.0M |
| 2025-02-17 | 184.40 | 184.80 | 173.00 | 182.00 | 0.1M |
| 2025-02-14 | 171.00 | 185.20 | 165.20 | 185.20 | 0.1M |
| 2025-02-13 | 176.60 | 182.00 | 176.00 | 178.80 | 0.0M |
| 2025-02-12 | 180.40 | 181.60 | 175.80 | 176.40 | 0.0M |
| 2025-02-11 | 177.40 | 181.60 | 172.40 | 181.60 | 0.0M |
| 2025-02-10 | 170.00 | 177.20 | 170.00 | 177.00 | 0.1M |
| 2025-02-07 | 179.40 | 181.00 | 168.40 | 174.40 | 0.0M |
| 2025-02-06 | 179.60 | 181.20 | 176.00 | 177.60 | 0.0M |
| 2025-02-05 | 185.80 | 185.80 | 178.40 | 179.40 | 0.0M |
| 2025-02-04 | 179.20 | 185.80 | 179.20 | 185.80 | 0.0M |
| 2025-02-03 | 174.40 | 179.60 | 174.20 | 179.60 | 0.0M |
| 2025-01-31 | 174.20 | 178.20 | 174.20 | 176.00 | 0.0M |
| 2025-01-30 | 176.80 | 178.00 | 173.60 | 174.60 | 0.0M |
| 2025-01-29 | 175.40 | 176.00 | 174.20 | 175.00 | 0.0M |
| 2025-01-28 | 176.80 | 177.80 | 175.00 | 176.00 | 0.0M |
| 2025-01-27 | 176.00 | 178.80 | 173.40 | 175.80 | 0.0M |
| 2025-01-24 | 180.00 | 183.40 | 178.00 | 178.80 | 0.0M |
| 2025-01-23 | 182.60 | 184.00 | 181.20 | 181.20 | 0.0M |
| 2025-01-22 | 180.20 | 185.20 | 180.20 | 183.00 | 0.0M |
| 2025-01-21 | 179.60 | 180.60 | 179.00 | 180.00 | 0.0M |
| 2025-01-20 | 179.80 | 183.00 | 177.80 | 178.00 | 0.0M |
| 2025-01-17 | 179.60 | 182.40 | 178.00 | 179.60 | 0.0M |
| 2025-01-16 | 176.80 | 182.40 | 176.40 | 180.40 | 0.0M |
| 2025-01-15 | 178.40 | 181.80 | 175.00 | 178.40 | 0.0M |
| 2025-01-14 | 180.00 | 182.60 | 176.80 | 178.20 | 0.0M |
| 2025-01-13 | 182.00 | 182.20 | 176.20 | 180.00 | 0.0M |
| 2025-01-10 | 183.00 | 183.80 | 181.20 | 181.60 | 0.0M |
| 2025-01-09 | 185.00 | 185.00 | 176.40 | 181.60 | 0.0M |
| 2025-01-08 | 181.80 | 183.40 | 179.40 | 182.60 | 0.0M |
| 2025-01-07 | 178.40 | 184.40 | 178.40 | 181.80 | 0.0M |
| 2025-01-03 | 176.00 | 179.80 | 175.00 | 178.80 | 0.0M |
| 2025-01-02 | 175.20 | 177.60 | 173.40 | 176.40 | 0.0M |