115.50
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 114.00 | 116.50 | 112.60 | 115.50 | 0.5M |
| 2025-10-03 | 114.20 | 115.50 | 111.90 | 114.00 | 0.4M |
| 2025-10-02 | 116.60 | 119.20 | 113.00 | 113.90 | 0.6M |
| 2025-10-01 | 111.60 | 114.80 | 111.50 | 114.40 | 0.6M |
| 2025-09-30 | 114.50 | 115.60 | 109.80 | 111.90 | 0.7M |
| 2025-09-29 | 114.00 | 115.60 | 112.70 | 114.90 | 0.5M |
| 2025-09-26 | 114.00 | 114.60 | 111.50 | 112.70 | 0.7M |
| 2025-09-25 | 123.00 | 123.50 | 113.30 | 114.30 | 1.3M |
| 2025-09-24 | 128.90 | 128.90 | 122.10 | 123.00 | 0.8M |
| 2025-09-23 | 134.50 | 138.10 | 130.50 | 132.40 | 0.4M |
| 2025-09-22 | 136.20 | 137.10 | 133.70 | 134.80 | 0.6M |
| 2025-09-19 | 139.90 | 140.50 | 135.00 | 136.30 | 0.7M |
| 2025-09-18 | 134.00 | 141.70 | 132.50 | 140.00 | 1.0M |
| 2025-09-17 | 126.30 | 132.90 | 126.00 | 132.20 | 0.3M |
| 2025-09-16 | 124.90 | 128.20 | 124.50 | 125.30 | 0.2M |
| 2025-09-15 | 126.50 | 127.80 | 124.60 | 124.90 | 0.2M |
| 2025-09-12 | 125.50 | 126.90 | 124.30 | 126.00 | 0.2M |
| 2025-09-11 | 127.30 | 128.90 | 125.30 | 125.50 | 0.2M |
| 2025-09-10 | 122.00 | 131.00 | 122.00 | 127.20 | 0.7M |
| 2025-09-09 | 122.10 | 123.20 | 120.30 | 120.50 | 0.2M |
| 2025-09-08 | 121.80 | 123.90 | 121.40 | 122.10 | 0.2M |
| 2025-09-05 | 123.00 | 124.10 | 121.20 | 121.50 | 0.4M |
| 2025-09-04 | 121.20 | 123.00 | 120.80 | 121.60 | 0.3M |
| 2025-09-03 | 123.00 | 124.00 | 118.90 | 120.50 | 0.7M |
| 2025-09-02 | 129.50 | 130.60 | 121.70 | 121.70 | 0.5M |
| 2025-09-01 | 129.60 | 130.70 | 128.80 | 129.90 | 0.2M |
| 2025-08-29 | 131.10 | 132.30 | 129.20 | 129.20 | 0.2M |
| 2025-08-28 | 130.00 | 132.10 | 129.80 | 131.30 | 0.2M |
| 2025-08-27 | 131.90 | 132.20 | 130.00 | 130.70 | 0.2M |
| 2025-08-26 | 134.40 | 134.40 | 131.50 | 131.50 | 0.3M |
| 2025-08-25 | 137.50 | 137.50 | 134.40 | 134.40 | 0.1M |
| 2025-08-22 | 131.90 | 137.80 | 131.10 | 137.50 | 0.3M |
| 2025-08-21 | 133.40 | 134.80 | 130.70 | 131.90 | 0.2M |
| 2025-08-20 | 137.90 | 137.90 | 133.40 | 133.40 | 0.4M |
| 2025-08-19 | 136.50 | 139.90 | 136.50 | 139.30 | 0.1M |
| 2025-08-18 | 140.10 | 140.90 | 136.00 | 136.50 | 0.1M |
| 2025-08-15 | 140.70 | 141.50 | 139.60 | 139.60 | 0.3M |
| 2025-08-14 | 136.20 | 140.40 | 135.50 | 139.60 | 0.2M |
| 2025-08-13 | 138.10 | 138.80 | 134.10 | 136.20 | 0.3M |
| 2025-08-12 | 133.10 | 138.10 | 132.50 | 138.00 | 0.3M |
| 2025-08-11 | 136.40 | 136.60 | 132.50 | 135.20 | 0.3M |
| 2025-08-08 | 138.00 | 138.00 | 135.00 | 136.40 | 0.1M |
| 2025-08-07 | 133.90 | 138.40 | 133.30 | 136.50 | 0.2M |
| 2025-08-06 | 135.20 | 137.70 | 132.90 | 133.80 | 0.2M |
| 2025-08-05 | 136.20 | 137.40 | 133.90 | 134.20 | 0.2M |
| 2025-08-04 | 135.50 | 135.90 | 132.70 | 135.40 | 0.2M |
| 2025-08-01 | 136.80 | 136.90 | 133.10 | 134.80 | 0.3M |
| 2025-07-31 | 141.90 | 143.60 | 137.20 | 138.00 | 0.4M |
| 2025-07-30 | 138.70 | 143.30 | 137.10 | 141.50 | 0.4M |
| 2025-07-29 | 137.00 | 137.00 | 137.00 | 137.00 | 0.1M |
| 2025-07-28 | 138.70 | 141.80 | 136.60 | 137.20 | 0.4M |
| 2025-07-25 | 134.30 | 136.30 | 133.60 | 136.10 | 0.2M |
| 2025-07-24 | 135.50 | 136.00 | 132.90 | 134.10 | 0.4M |
| 2025-07-23 | 127.20 | 134.70 | 127.10 | 134.00 | 0.7M |
| 2025-07-22 | 132.30 | 132.30 | 124.60 | 125.00 | 0.5M |
| 2025-07-21 | 134.50 | 136.60 | 130.90 | 131.20 | 0.5M |
| 2025-07-18 | 134.50 | 134.50 | 122.80 | 132.20 | 1.3M |
| 2025-07-17 | 129.30 | 132.00 | 127.70 | 131.10 | 0.3M |
| 2025-07-16 | 127.00 | 128.70 | 125.80 | 125.80 | 0.3M |
| 2025-07-15 | 126.50 | 130.50 | 126.50 | 127.50 | 0.4M |
| 2025-07-14 | 126.40 | 127.40 | 125.50 | 127.40 | 0.3M |
| 2025-07-11 | 126.30 | 131.30 | 125.60 | 128.00 | 0.9M |
| 2025-07-10 | 134.20 | 137.80 | 118.00 | 123.90 | 1.7M |
| 2025-07-09 | 134.00 | 134.60 | 131.90 | 133.00 | 0.2M |
| 2025-07-08 | 131.90 | 133.80 | 130.30 | 133.70 | 0.2M |
| 2025-07-07 | 133.10 | 134.50 | 131.40 | 131.50 | 0.3M |
| 2025-07-04 | 135.80 | 135.80 | 133.10 | 133.10 | 0.2M |
| 2025-07-03 | 135.60 | 138.80 | 135.60 | 136.40 | 0.2M |
| 2025-07-02 | 134.00 | 136.80 | 134.00 | 136.10 | 0.2M |
| 2025-07-01 | 133.40 | 134.90 | 131.70 | 133.30 | 0.5M |
| 2025-06-30 | 142.00 | 142.00 | 137.10 | 138.10 | 0.3M |
| 2025-06-27 | 140.00 | 146.40 | 140.00 | 142.00 | 0.6M |
| 2025-06-26 | 137.00 | 137.20 | 132.50 | 133.30 | 0.4M |
| 2025-06-25 | 131.00 | 137.50 | 130.80 | 136.80 | 0.4M |
| 2025-06-24 | 131.00 | 134.30 | 129.20 | 129.70 | 0.4M |
| 2025-06-23 | 126.90 | 128.40 | 125.80 | 126.80 | 0.2M |
| 2025-06-19 | 127.90 | 129.80 | 127.20 | 127.80 | 0.4M |
| 2025-06-18 | 130.90 | 130.90 | 127.90 | 129.40 | 0.2M |
| 2025-06-17 | 132.00 | 133.40 | 130.40 | 130.80 | 0.2M |
| 2025-06-16 | 131.50 | 134.40 | 130.80 | 133.70 | 0.2M |
| 2025-06-13 | 131.90 | 133.30 | 129.80 | 131.30 | 0.2M |
| 2025-06-12 | 133.10 | 136.40 | 131.10 | 135.10 | 0.5M |
| 2025-06-11 | 133.70 | 136.70 | 133.20 | 136.00 | 0.5M |
| 2025-06-10 | 137.00 | 137.00 | 133.50 | 134.00 | 0.3M |
| 2025-06-09 | 135.10 | 139.50 | 135.10 | 137.00 | 0.3M |
| 2025-06-05 | 135.40 | 137.80 | 133.10 | 134.00 | 0.4M |
| 2025-06-04 | 130.00 | 135.60 | 128.70 | 134.70 | 0.5M |
| 2025-06-03 | 131.40 | 131.80 | 127.10 | 128.50 | 0.2M |
| 2025-06-02 | 125.10 | 131.00 | 125.00 | 130.00 | 0.6M |
| 2025-05-30 | 133.40 | 133.90 | 127.80 | 127.80 | 0.7M |
| 2025-05-28 | 131.70 | 134.90 | 131.70 | 133.70 | 0.2M |
| 2025-05-27 | 129.00 | 133.20 | 127.90 | 131.70 | 0.4M |
| 2025-05-26 | 129.40 | 130.00 | 127.90 | 129.00 | 0.2M |
| 2025-05-23 | 128.80 | 131.50 | 122.40 | 125.90 | 0.4M |
| 2025-05-22 | 130.10 | 131.40 | 127.20 | 128.40 | 0.4M |
| 2025-05-21 | 135.20 | 135.30 | 131.50 | 132.20 | 0.3M |
| 2025-05-20 | 136.80 | 137.00 | 134.00 | 135.30 | 0.2M |
| 2025-05-19 | 134.80 | 137.10 | 134.20 | 136.80 | 0.4M |
| 2025-05-16 | 139.00 | 139.30 | 136.00 | 136.00 | 0.4M |
| 2025-05-15 | 139.60 | 140.20 | 137.20 | 138.70 | 0.4M |
| 2025-05-14 | 143.10 | 144.30 | 139.00 | 141.30 | 0.5M |
| 2025-05-13 | 141.90 | 143.80 | 139.50 | 142.60 | 0.4M |
| 2025-05-12 | 137.00 | 144.90 | 136.40 | 141.90 | 1.0M |
| 2025-05-09 | 135.50 | 137.70 | 134.30 | 135.10 | 0.4M |
| 2025-05-08 | 130.10 | 135.70 | 129.50 | 135.20 | 0.6M |
| 2025-05-07 | 128.00 | 130.10 | 126.80 | 127.90 | 0.4M |
| 2025-05-06 | 131.30 | 131.30 | 128.10 | 128.30 | 0.5M |
| 2025-05-05 | 132.60 | 132.70 | 127.70 | 130.40 | 1.0M |
| 2025-05-02 | 126.60 | 133.10 | 125.50 | 132.50 | 1.4M |
| 2025-04-30 | 119.30 | 125.20 | 118.50 | 123.90 | 1.3M |
| 2025-04-29 | 122.50 | 126.90 | 115.80 | 118.50 | 2.6M |
| 2025-04-28 | 109.50 | 112.00 | 108.30 | 110.30 | 0.6M |
| 2025-04-25 | 110.20 | 110.90 | 108.60 | 109.50 | 0.3M |
| 2025-04-24 | 107.80 | 108.50 | 105.60 | 108.40 | 0.4M |
| 2025-04-23 | 102.70 | 111.10 | 100.80 | 108.00 | 1.2M |
| 2025-04-22 | 103.20 | 103.40 | 98.50 | 100.30 | 0.9M |
| 2025-04-17 | 102.40 | 103.50 | 100.00 | 100.00 | 0.1M |
| 2025-04-16 | 101.50 | 101.50 | 99.45 | 100.90 | 0.5M |
| 2025-04-15 | 102.00 | 105.10 | 101.20 | 104.50 | 0.4M |
| 2025-04-14 | 104.10 | 104.10 | 100.60 | 102.40 | 0.5M |
| 2025-04-11 | 103.50 | 103.50 | 97.55 | 100.00 | 1.6M |
| 2025-04-10 | 109.80 | 110.00 | 102.20 | 102.50 | 1.6M |
| 2025-04-09 | 97.15 | 99.40 | 94.80 | 95.00 | 0.8M |
| 2025-04-08 | 101.20 | 103.70 | 99.35 | 101.10 | 0.5M |
| 2025-04-07 | 94.10 | 106.20 | 91.90 | 98.45 | 1.9M |
| 2025-04-04 | 101.70 | 103.60 | 96.90 | 101.20 | 2.0M |
| 2025-04-03 | 104.20 | 109.00 | 100.50 | 100.50 | 1.5M |
| 2025-04-02 | 103.60 | 108.00 | 102.80 | 108.00 | 0.7M |
| 2025-04-01 | 103.00 | 104.50 | 101.50 | 104.10 | 1.6M |
| 2025-03-31 | 104.00 | 104.50 | 100.50 | 101.70 | 1.0M |
| 2025-03-28 | 109.30 | 110.10 | 105.00 | 105.00 | 1.0M |
| 2025-03-27 | 114.50 | 115.40 | 110.30 | 110.30 | 1.1M |
| 2025-03-26 | 121.70 | 122.30 | 117.20 | 117.20 | 0.4M |
| 2025-03-25 | 124.70 | 124.80 | 119.60 | 120.60 | 1.0M |
| 2025-03-24 | 125.00 | 126.90 | 123.90 | 126.80 | 0.8M |
| 2025-03-21 | 124.10 | 125.30 | 121.70 | 122.90 | 1.4M |
| 2025-03-20 | 127.90 | 127.90 | 123.50 | 126.30 | 0.7M |
| 2025-03-19 | 126.40 | 128.30 | 123.50 | 127.00 | 0.9M |
| 2025-03-18 | 126.00 | 127.50 | 125.00 | 126.40 | 0.8M |
| 2025-03-17 | 125.20 | 127.00 | 123.80 | 124.90 | 0.5M |
| 2025-03-14 | 123.10 | 125.90 | 123.10 | 124.70 | 0.4M |
| 2025-03-13 | 123.70 | 126.60 | 122.30 | 123.70 | 0.4M |
| 2025-03-12 | 124.00 | 125.80 | 122.70 | 123.90 | 0.5M |
| 2025-03-11 | 123.60 | 125.00 | 121.30 | 122.50 | 0.6M |
| 2025-03-10 | 128.30 | 128.40 | 122.10 | 123.30 | 0.5M |
| 2025-03-07 | 126.70 | 127.70 | 124.30 | 126.70 | 0.6M |
| 2025-03-06 | 129.30 | 130.80 | 126.40 | 129.20 | 0.5M |
| 2025-03-05 | 128.00 | 130.10 | 124.90 | 128.30 | 0.6M |
| 2025-03-04 | 131.00 | 131.30 | 124.10 | 124.30 | 0.6M |
| 2025-03-03 | 134.70 | 135.70 | 132.00 | 132.80 | 0.5M |
| 2025-02-28 | 134.10 | 136.90 | 132.10 | 133.90 | 1.1M |
| 2025-02-27 | 142.00 | 144.50 | 138.20 | 138.20 | 0.5M |
| 2025-02-26 | 140.00 | 144.70 | 140.00 | 143.40 | 0.5M |
| 2025-02-25 | 138.10 | 140.60 | 137.40 | 138.00 | 0.5M |
| 2025-02-24 | 144.00 | 144.40 | 137.90 | 139.20 | 1.1M |
| 2025-02-21 | 145.40 | 148.50 | 143.30 | 144.10 | 0.7M |
| 2025-02-20 | 146.80 | 148.50 | 144.10 | 145.60 | 0.5M |
| 2025-02-19 | 150.00 | 151.20 | 145.00 | 146.90 | 0.8M |
| 2025-02-18 | 150.50 | 152.90 | 148.00 | 151.40 | 0.8M |
| 2025-02-17 | 151.40 | 152.60 | 149.30 | 150.00 | 0.4M |
| 2025-02-14 | 151.20 | 152.30 | 148.90 | 151.40 | 0.7M |
| 2025-02-13 | 149.10 | 152.20 | 147.10 | 150.40 | 0.8M |
| 2025-02-12 | 152.80 | 152.80 | 148.20 | 148.20 | 1.3M |
| 2025-02-11 | 155.70 | 156.00 | 151.50 | 151.90 | 0.4M |
| 2025-02-10 | 155.00 | 157.00 | 152.70 | 156.60 | 0.5M |
| 2025-02-07 | 159.50 | 161.00 | 151.20 | 153.00 | 0.7M |
| 2025-02-06 | 155.10 | 159.40 | 153.30 | 157.10 | 0.9M |
| 2025-02-05 | 163.00 | 164.00 | 148.30 | 153.00 | 2.5M |
| 2025-02-04 | 171.00 | 172.00 | 167.60 | 170.30 | 0.5M |
| 2025-02-03 | 170.10 | 172.30 | 165.40 | 171.20 | 0.7M |
| 2025-01-31 | 175.20 | 180.20 | 174.90 | 177.70 | 0.6M |
| 2025-01-30 | 174.00 | 174.60 | 170.20 | 174.60 | 0.7M |
| 2025-01-29 | 169.50 | 175.00 | 168.90 | 171.90 | 0.9M |
| 2025-01-28 | 175.00 | 176.00 | 163.10 | 165.80 | 1.9M |
| 2025-01-27 | 189.00 | 189.00 | 172.30 | 173.00 | 2.1M |
| 2025-01-24 | 202.40 | 206.40 | 198.10 | 201.20 | 0.2M |
| 2025-01-23 | 203.80 | 203.80 | 199.40 | 200.60 | 0.3M |
| 2025-01-22 | 193.70 | 208.20 | 193.20 | 201.60 | 0.6M |
| 2025-01-21 | 188.00 | 189.70 | 184.00 | 189.70 | 0.3M |
| 2025-01-20 | 193.50 | 194.90 | 190.20 | 191.00 | 0.2M |
| 2025-01-17 | 194.50 | 196.20 | 192.20 | 192.80 | 0.3M |
| 2025-01-16 | 187.60 | 193.80 | 187.20 | 193.20 | 0.3M |
| 2025-01-15 | 176.20 | 184.80 | 176.20 | 182.90 | 0.5M |
| 2025-01-14 | 183.50 | 185.00 | 173.70 | 176.20 | 0.9M |
| 2025-01-13 | 185.80 | 190.30 | 182.90 | 183.00 | 0.3M |
| 2025-01-10 | 190.10 | 191.60 | 185.20 | 185.20 | 0.2M |
| 2025-01-09 | 188.00 | 190.60 | 186.50 | 190.10 | 0.2M |
| 2025-01-08 | 188.20 | 192.70 | 186.00 | 188.10 | 0.2M |
| 2025-01-07 | 189.90 | 197.20 | 188.30 | 190.10 | 0.4M |
| 2025-01-03 | 189.50 | 190.40 | 185.60 | 186.10 | 0.1M |
| 2025-01-02 | 186.00 | 189.80 | 186.00 | 189.50 | 0.1M |