144.00
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 | 141.50 | 144.50 | 131.50 | 144.00 | 57.7M |
| 2025-09-25 | 127.00 | 139.00 | 123.50 | 138.50 | 39.1M |
| 2025-09-24 | 143.00 | 144.00 | 126.00 | 128.00 | 39.4M |
| 2025-09-23 | 132.50 | 140.00 | 132.50 | 140.00 | 9.2M |
| 2025-09-22 | 118.00 | 127.50 | 118.00 | 127.50 | 8.5M |
| 2025-09-19 | 117.00 | 117.00 | 114.50 | 116.00 | 3.1M |
| 2025-09-18 | 114.50 | 116.50 | 112.50 | 116.50 | 3.5M |
| 2025-09-17 | 119.00 | 119.00 | 112.50 | 112.50 | 5.3M |
| 2025-09-16 | 122.00 | 122.00 | 117.00 | 118.00 | 4.4M |
| 2025-09-15 | 118.50 | 122.50 | 117.00 | 119.00 | 7.8M |
| 2025-09-12 | 112.00 | 118.50 | 110.00 | 116.50 | 8.0M |
| 2025-09-11 | 114.00 | 114.00 | 109.50 | 109.50 | 6.2M |
| 2025-09-10 | 110.50 | 114.00 | 108.00 | 112.50 | 8.5M |
| 2025-09-09 | 118.00 | 123.50 | 112.00 | 113.00 | 72.8M |
| 2025-09-08 | 111.50 | 117.50 | 104.00 | 117.50 | 66.1M |
| 2025-09-05 | 101.50 | 107.00 | 100.00 | 107.00 | 59.8M |
| 2025-09-04 | 96.70 | 97.60 | 91.60 | 97.60 | 33.1M |
| 2025-09-03 | 80.80 | 88.80 | 80.40 | 88.80 | 29.8M |
| 2025-09-02 | 79.30 | 82.60 | 78.70 | 80.80 | 20.0M |
| 2025-09-01 | 79.60 | 80.30 | 76.40 | 78.30 | 11.0M |
| 2025-08-29 | 80.00 | 80.50 | 78.30 | 78.30 | 8.2M |
| 2025-08-28 | 81.20 | 81.60 | 79.00 | 79.00 | 7.9M |
| 2025-08-27 | 83.30 | 83.80 | 81.00 | 81.00 | 13.9M |
| 2025-08-26 | 83.80 | 84.70 | 81.70 | 82.90 | 20.1M |
| 2025-08-25 | 80.30 | 83.70 | 79.50 | 82.40 | 21.6M |
| 2025-08-22 | 82.10 | 82.80 | 78.50 | 78.50 | 12.4M |
| 2025-08-21 | 81.70 | 84.60 | 80.60 | 81.40 | 27.9M |
| 2025-08-20 | 78.00 | 82.80 | 75.60 | 80.80 | 29.4M |
| 2025-08-19 | 79.80 | 80.10 | 72.30 | 77.80 | 23.4M |
| 2025-08-18 | 83.10 | 83.10 | 79.10 | 79.10 | 15.2M |
| 2025-08-15 | 81.70 | 84.20 | 79.40 | 82.30 | 16.4M |
| 2025-08-14 | 83.70 | 84.50 | 80.20 | 80.80 | 14.3M |
| 2025-08-13 | 85.90 | 88.30 | 82.10 | 82.70 | 35.3M |
| 2025-08-11 | 78.10 | 82.10 | 77.50 | 80.40 | 17.1M |
| 2025-08-08 | 80.50 | 81.50 | 77.10 | 77.30 | 16.0M |
| 2025-08-07 | 82.20 | 83.30 | 80.00 | 80.40 | 14.7M |
| 2025-08-06 | 81.30 | 84.20 | 81.20 | 81.40 | 21.1M |
| 2025-08-05 | 84.30 | 84.60 | 80.50 | 80.90 | 23.0M |
| 2025-08-04 | 82.70 | 86.80 | 81.50 | 83.40 | 41.2M |
| 2025-08-01 | 76.20 | 84.90 | 75.00 | 82.70 | 54.9M |
| 2025-07-31 | 76.00 | 78.00 | 74.20 | 77.70 | 10.5M |
| 2025-07-30 | 73.80 | 78.00 | 73.10 | 76.90 | 13.7M |
| 2025-07-29 | 73.30 | 73.30 | 69.00 | 72.10 | 6.9M |
| 2025-07-28 | 75.50 | 75.50 | 73.40 | 73.40 | 3.6M |
| 2025-07-25 | 77.00 | 77.00 | 74.60 | 75.00 | 4.7M |
| 2025-07-24 | 75.40 | 76.70 | 73.70 | 76.70 | 5.8M |
| 2025-07-23 | 76.50 | 76.50 | 73.10 | 74.00 | 4.9M |
| 2025-07-22 | 75.40 | 78.00 | 72.70 | 74.00 | 10.6M |
| 2025-07-21 | 68.70 | 74.50 | 68.70 | 74.50 | 10.2M |
| 2025-07-18 | 71.10 | 71.30 | 68.50 | 69.00 | 6.2M |
| 2025-07-17 | 69.50 | 70.00 | 68.90 | 69.40 | 6.6M |
| 2025-07-16 | 68.30 | 70.00 | 66.00 | 68.10 | 8.8M |
| 2025-07-15 | 71.10 | 72.30 | 66.90 | 68.70 | 78.4M |
| 2025-07-14 | 65.00 | 70.70 | 64.00 | 70.70 | 79.9M |
| 2025-07-11 | 59.30 | 64.30 | 59.10 | 64.30 | 37.5M |
| 2025-07-10 | 58.20 | 60.50 | 57.40 | 58.50 | 30.3M |
| 2025-07-09 | 52.40 | 58.30 | 51.60 | 58.20 | 26.6M |
| 2025-07-08 | 50.00 | 54.20 | 49.65 | 53.10 | 36.9M |
| 2025-07-07 | 45.40 | 49.50 | 45.25 | 49.50 | 11.5M |
| 2025-07-04 | 48.20 | 48.60 | 45.00 | 45.00 | 4.8M |
| 2025-07-03 | 48.60 | 48.60 | 47.90 | 47.95 | 1.8M |
| 2025-07-02 | 48.80 | 48.80 | 47.90 | 48.00 | 1.6M |
| 2025-07-01 | 48.90 | 50.60 | 48.30 | 48.30 | 2.5M |
| 2025-06-30 | 49.50 | 49.95 | 48.35 | 49.00 | 2.5M |
| 2025-06-27 | 48.35 | 51.40 | 48.35 | 49.35 | 5.5M |
| 2025-06-26 | 48.00 | 48.70 | 47.90 | 47.90 | 1.7M |
| 2025-06-25 | 48.60 | 49.30 | 48.00 | 48.00 | 2.5M |
| 2025-06-24 | 49.35 | 49.65 | 48.40 | 48.50 | 2.4M |
| 2025-06-23 | 48.00 | 49.05 | 47.80 | 48.50 | 2.5M |
| 2025-06-20 | 51.50 | 51.90 | 49.55 | 49.70 | 2.7M |
| 2025-06-19 | 53.10 | 53.40 | 51.50 | 51.50 | 3.6M |
| 2025-06-18 | 49.45 | 53.00 | 49.15 | 52.80 | 4.7M |
| 2025-06-17 | 50.20 | 51.70 | 49.25 | 49.45 | 3.0M |
| 2025-06-16 | 49.80 | 50.60 | 49.35 | 49.70 | 3.1M |
| 2025-06-13 | 52.80 | 52.80 | 51.00 | 51.00 | 2.7M |
| 2025-06-12 | 53.90 | 54.30 | 52.50 | 52.50 | 3.3M |
| 2025-06-11 | 54.00 | 55.20 | 53.00 | 54.10 | 4.6M |
| 2025-06-10 | 52.60 | 54.20 | 52.50 | 53.40 | 2.9M |
| 2025-06-09 | 54.60 | 55.00 | 51.70 | 52.30 | 3.6M |
| 2025-06-06 | 52.80 | 55.60 | 52.80 | 54.10 | 5.7M |
| 2025-06-05 | 54.30 | 54.90 | 52.30 | 52.80 | 3.7M |
| 2025-06-04 | 55.60 | 56.50 | 54.60 | 54.60 | 3.0M |
| 2025-06-03 | 55.00 | 56.50 | 54.50 | 54.90 | 3.9M |
| 2025-06-02 | 55.10 | 56.10 | 53.80 | 54.00 | 3.8M |
| 2025-05-29 | 58.70 | 58.80 | 56.20 | 56.50 | 4.8M |
| 2025-05-28 | 58.60 | 60.50 | 57.90 | 58.20 | 7.5M |
| 2025-05-27 | 60.20 | 61.20 | 57.50 | 57.80 | 6.7M |
| 2025-05-26 | 62.20 | 62.20 | 60.00 | 60.00 | 5.3M |
| 2025-05-23 | 65.30 | 65.30 | 61.70 | 62.50 | 15.0M |
| 2025-05-22 | 62.30 | 66.70 | 61.50 | 65.30 | 18.5M |
| 2025-05-21 | 62.10 | 64.20 | 61.70 | 61.80 | 7.8M |
| 2025-05-20 | 62.70 | 62.90 | 60.50 | 61.70 | 5.7M |
| 2025-05-19 | 60.70 | 63.30 | 59.50 | 60.70 | 7.9M |
| 2025-05-16 | 61.60 | 63.40 | 60.00 | 60.20 | 6.3M |
| 2025-05-15 | 63.40 | 63.80 | 61.00 | 61.10 | 6.6M |
| 2025-05-14 | 65.00 | 65.60 | 62.10 | 62.80 | 10.3M |
| 2025-05-13 | 67.10 | 68.70 | 64.80 | 65.00 | 22.8M |
| 2025-05-12 | 61.90 | 64.90 | 61.30 | 64.90 | 13.6M |
| 2025-05-09 | 61.30 | 62.80 | 58.50 | 59.00 | 6.5M |
| 2025-05-08 | 61.10 | 62.70 | 59.60 | 61.10 | 7.0M |
| 2025-05-07 | 64.80 | 65.30 | 60.10 | 60.10 | 11.3M |
| 2025-05-06 | 66.20 | 67.70 | 63.60 | 65.10 | 17.6M |
| 2025-05-05 | 68.00 | 70.00 | 60.10 | 66.20 | 25.6M |
| 2025-05-02 | 60.40 | 64.40 | 60.00 | 64.40 | 2.1M |
| 2025-04-30 | 58.80 | 60.20 | 57.90 | 58.60 | 0.7M |
| 2025-04-29 | 58.10 | 59.90 | 57.70 | 59.60 | 0.9M |
| 2025-04-28 | 56.00 | 57.50 | 54.00 | 57.50 | 1.1M |
| 2025-04-25 | 57.90 | 59.50 | 55.10 | 55.10 | 2.8M |
| 2025-04-24 | 50.70 | 55.60 | 50.70 | 55.60 | 2.2M |
| 2025-04-23 | 51.20 | 51.30 | 50.30 | 50.60 | 2.0M |
| 2025-04-22 | 48.00 | 49.60 | 47.75 | 48.30 | 3.8M |
| 2025-04-21 | 56.90 | 56.90 | 51.70 | 51.70 | 3.0M |
| 2025-04-18 | 57.10 | 57.80 | 54.50 | 57.40 | 3.7M |
| 2025-04-17 | 66.00 | 66.90 | 59.60 | 60.50 | 18.0M |
| 2025-04-16 | 65.50 | 70.00 | 65.00 | 65.60 | 17.8M |
| 2025-04-15 | 70.00 | 71.60 | 64.10 | 66.50 | 32.0M |
| 2025-04-14 | 65.00 | 68.80 | 64.90 | 68.40 | 21.2M |
| 2025-04-11 | 57.00 | 63.10 | 51.70 | 62.60 | 22.2M |
| 2025-04-10 | 57.40 | 57.40 | 57.40 | 57.40 | 1.9M |
| 2025-04-09 | 52.20 | 52.20 | 52.20 | 52.20 | 1.9M |
| 2025-04-08 | 58.00 | 58.00 | 58.00 | 58.00 | 0.5M |
| 2025-04-07 | 64.40 | 64.40 | 64.40 | 64.40 | 0.2M |
| 2025-04-02 | 82.00 | 82.00 | 71.50 | 71.50 | 2.6M |
| 2025-04-01 | 75.70 | 83.30 | 75.70 | 79.40 | 3.8M |
| 2025-03-31 | 69.00 | 76.40 | 69.00 | 75.80 | 5.5M |
| 2025-03-19 | 72.50 | 72.50 | 64.00 | 69.50 | 4.3M |
| 2025-03-18 | 61.50 | 66.50 | 61.50 | 66.50 | 3.7M |
| 2025-03-17 | 59.75 | 62.00 | 59.50 | 60.50 | 1.9M |
| 2025-03-14 | 57.75 | 60.50 | 56.50 | 60.50 | 3.6M |
| 2025-03-13 | 56.25 | 58.00 | 55.50 | 55.50 | 2.1M |
| 2025-03-12 | 1,150.00 | 1,185.00 | 1,090.00 | 1,090.00 | 0.3M |
| 2025-03-11 | 1,090.00 | 1,175.00 | 1,040.00 | 1,145.00 | 0.3M |
| 2025-03-10 | 1,010.00 | 1,090.00 | 1,010.00 | 1,090.00 | 0.4M |
| 2025-03-07 | 958.00 | 1,010.00 | 958.00 | 991.00 | 2.1M |
| 2025-03-06 | 925.00 | 986.00 | 874.00 | 982.00 | 2.6M |
| 2025-03-05 | 828.00 | 897.00 | 815.00 | 897.00 | 1.2M |
| 2025-03-04 | 795.00 | 828.00 | 783.00 | 816.00 | 0.3M |
| 2025-03-03 | 780.00 | 805.00 | 778.00 | 800.00 | 0.2M |
| 2025-02-27 | 810.00 | 817.00 | 790.00 | 790.00 | 0.0M |
| 2025-02-26 | 806.00 | 817.00 | 799.00 | 808.00 | 0.0M |
| 2025-02-25 | 800.00 | 825.00 | 782.00 | 813.00 | 0.0M |
| 2025-02-24 | 869.00 | 869.00 | 824.00 | 827.00 | 0.0M |
| 2025-02-21 | 791.00 | 875.00 | 791.00 | 868.00 | 0.0M |
| 2025-02-20 | 821.00 | 830.00 | 798.00 | 800.00 | 0.0M |
| 2025-02-19 | 820.00 | 828.00 | 791.00 | 814.00 | 0.0M |
| 2025-02-18 | 822.00 | 837.00 | 809.00 | 813.00 | 0.0M |
| 2025-02-17 | 767.00 | 809.00 | 767.00 | 803.00 | 0.0M |
| 2025-02-14 | 792.00 | 802.00 | 761.00 | 761.00 | 0.0M |
| 2025-02-13 | 799.00 | 816.00 | 762.00 | 788.00 | 0.0M |
| 2025-02-12 | 810.00 | 823.00 | 790.00 | 800.00 | 0.0M |
| 2025-02-11 | 820.00 | 828.00 | 750.00 | 790.00 | 0.0M |
| 2025-02-10 | 903.00 | 903.00 | 808.00 | 808.00 | 0.0M |
| 2025-02-07 | 910.00 | 927.00 | 878.00 | 897.00 | 0.0M |
| 2025-02-06 | 936.00 | 970.00 | 850.00 | 890.00 | 0.0M |
| 2025-02-05 | 894.00 | 927.00 | 885.00 | 910.00 | 0.0M |
| 2025-02-04 | 844.00 | 903.00 | 844.00 | 860.00 | 0.0M |
| 2025-02-03 | 751.00 | 828.00 | 726.00 | 822.00 | 0.0M |
| 2025-01-22 | 757.00 | 757.00 | 679.00 | 753.00 | 0.0M |
| 2025-01-21 | 770.00 | 830.00 | 737.00 | 737.00 | 0.0M |
| 2025-01-20 | 920.00 | 970.00 | 818.00 | 818.00 | 0.0M |
| 2025-01-17 | 860.00 | 908.00 | 856.00 | 908.00 | 0.0M |
| 2025-01-16 | 841.00 | 857.00 | 840.00 | 856.00 | 0.0M |
| 2025-01-15 | 822.00 | 858.00 | 822.00 | 828.00 | 0.0M |
| 2025-01-14 | 815.00 | 823.00 | 800.00 | 822.00 | 0.0M |
| 2025-01-13 | 813.00 | 815.00 | 765.00 | 815.00 | 0.0M |
| 2025-01-10 | 774.00 | 775.00 | 736.00 | 774.00 | 0.1M |
| 2025-01-09 | 781.00 | 794.00 | 735.00 | 758.00 | 0.0M |
| 2025-01-08 | 760.00 | 781.00 | 760.00 | 780.00 | 0.0M |
| 2025-01-07 | 711.00 | 750.00 | 711.00 | 745.00 | 0.0M |
| 2025-01-06 | 737.00 | 737.00 | 680.00 | 733.00 | 0.0M |
| 2025-01-03 | 820.00 | 820.00 | 737.00 | 737.00 | 0.2M |
| 2025-01-02 | 816.00 | 819.00 | 804.00 | 818.00 | 0.0M |