126.45
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 | 139.30 | 139.30 | 126.40 | 126.45 | 0.0M |
| 2025-09-25 | 135.00 | 141.85 | 132.00 | 132.95 | 0.0M |
| 2025-09-24 | 133.10 | 140.35 | 127.10 | 138.90 | 0.0M |
| 2025-09-23 | 130.30 | 134.45 | 130.30 | 133.75 | 0.0M |
| 2025-09-22 | 144.35 | 144.60 | 137.15 | 137.15 | 0.0M |
| 2025-09-19 | 151.90 | 151.90 | 144.35 | 144.35 | 0.0M |
| 2025-09-18 | 143.10 | 152.00 | 143.00 | 151.90 | 0.0M |
| 2025-09-17 | 140.00 | 150.00 | 140.00 | 150.00 | 0.0M |
| 2025-09-16 | 154.35 | 154.35 | 147.05 | 147.10 | 0.0M |
| 2025-09-15 | 161.25 | 161.25 | 146.50 | 154.35 | 0.0M |
| 2025-09-12 | 147.00 | 155.00 | 145.00 | 153.60 | 0.0M |
| 2025-09-11 | 151.50 | 157.00 | 150.00 | 150.00 | 0.0M |
| 2025-09-10 | 159.00 | 159.00 | 149.40 | 150.95 | 0.0M |
| 2025-09-09 | 156.00 | 156.00 | 148.85 | 154.40 | 0.0M |
| 2025-09-08 | 153.00 | 157.00 | 148.05 | 156.65 | 0.0M |
| 2025-09-05 | 167.95 | 167.95 | 153.00 | 153.30 | 0.0M |
| 2025-09-04 | 160.10 | 160.10 | 153.20 | 160.05 | 0.0M |
| 2025-09-03 | 152.45 | 152.50 | 148.20 | 152.50 | 0.0M |
| 2025-09-02 | 131.45 | 145.25 | 131.45 | 145.25 | 0.0M |
| 2025-09-01 | 135.15 | 139.90 | 129.00 | 138.35 | 0.0M |
| 2025-08-29 | 140.30 | 140.30 | 132.75 | 135.15 | 0.0M |
| 2025-08-28 | 140.10 | 140.10 | 131.95 | 138.75 | 0.0M |
| 2025-08-26 | 126.80 | 139.00 | 126.80 | 138.85 | 0.0M |
| 2025-08-25 | 140.00 | 140.00 | 133.45 | 133.45 | 0.0M |
| 2025-08-22 | 139.90 | 142.85 | 138.80 | 140.45 | 0.0M |
| 2025-08-21 | 132.00 | 136.05 | 130.00 | 136.05 | 0.0M |
| 2025-08-20 | 117.50 | 129.60 | 117.30 | 129.60 | 0.0M |
| 2025-08-19 | 129.80 | 136.25 | 123.35 | 123.45 | 0.0M |
| 2025-08-18 | 126.55 | 130.25 | 125.00 | 129.80 | 0.0M |
| 2025-08-14 | 120.00 | 124.05 | 120.00 | 124.05 | 0.0M |
| 2025-08-13 | 123.35 | 123.40 | 117.35 | 118.15 | 0.0M |
| 2025-08-12 | 123.35 | 128.00 | 123.35 | 123.50 | 0.0M |
| 2025-08-11 | 133.95 | 133.95 | 121.25 | 129.80 | 0.0M |
| 2025-08-08 | 127.60 | 127.60 | 127.60 | 127.60 | 0.0M |
| 2025-08-07 | 125.10 | 125.10 | 125.10 | 125.10 | 0.0M |
| 2025-08-06 | 122.65 | 122.65 | 122.65 | 122.65 | 0.0M |
| 2025-08-05 | 120.25 | 120.25 | 120.25 | 120.25 | 0.0M |
| 2025-08-04 | 117.90 | 117.90 | 117.90 | 117.90 | 0.0M |
| 2025-08-01 | 115.00 | 115.60 | 115.00 | 115.60 | 0.0M |
| 2025-07-31 | 113.35 | 113.35 | 113.35 | 113.35 | 0.0M |
| 2025-07-30 | 109.30 | 111.15 | 109.30 | 111.15 | 0.0M |
| 2025-07-29 | 109.50 | 109.50 | 105.50 | 109.00 | 0.0M |
| 2025-07-28 | 109.55 | 109.55 | 107.40 | 107.40 | 0.0M |
| 2025-07-25 | 105.35 | 107.45 | 105.35 | 107.45 | 0.0M |
| 2025-07-24 | 105.35 | 105.35 | 105.35 | 105.35 | 0.0M |
| 2025-07-23 | 103.30 | 103.30 | 103.30 | 103.30 | 0.0M |
| 2025-07-22 | 103.00 | 103.00 | 101.30 | 101.30 | 0.0M |
| 2025-07-21 | 104.90 | 105.80 | 103.35 | 103.35 | 0.0M |
| 2025-07-18 | 105.45 | 105.45 | 103.35 | 105.45 | 0.0M |
| 2025-07-17 | 107.60 | 107.60 | 105.45 | 105.45 | 0.0M |
| 2025-07-16 | 108.00 | 108.00 | 107.60 | 107.60 | 0.0M |
| 2025-07-15 | 109.75 | 109.75 | 109.75 | 109.75 | 0.0M |
| 2025-07-14 | 114.05 | 114.05 | 111.95 | 111.95 | 0.0M |
| 2025-07-11 | 114.20 | 114.20 | 114.20 | 114.20 | 0.0M |
| 2025-07-10 | 116.55 | 116.55 | 116.50 | 116.50 | 0.0M |
| 2025-07-09 | 114.30 | 114.30 | 114.30 | 114.30 | 0.0M |
| 2025-07-08 | 112.00 | 112.10 | 111.95 | 112.10 | 0.0M |
| 2025-07-07 | 109.95 | 109.95 | 109.95 | 109.95 | 0.0M |
| 2025-07-04 | 107.80 | 107.80 | 107.80 | 107.80 | 0.0M |
| 2025-07-03 | 107.90 | 112.70 | 103.35 | 105.70 | 0.0M |
| 2025-07-02 | 106.50 | 110.45 | 100.25 | 107.90 | 0.0M |
| 2025-07-01 | 100.00 | 106.40 | 97.20 | 105.30 | 0.0M |
| 2025-06-30 | 98.15 | 101.50 | 98.15 | 101.37 | 0.0M |
| 2025-06-27 | 96.86 | 101.70 | 96.86 | 100.13 | 0.0M |
| 2025-06-26 | 96.86 | 96.86 | 96.00 | 96.86 | 0.0M |
| 2025-06-25 | 93.99 | 93.99 | 91.00 | 92.25 | 0.0M |
| 2025-06-24 | 94.19 | 94.19 | 90.08 | 94.19 | 0.0M |
| 2025-06-23 | 94.54 | 94.54 | 93.75 | 93.75 | 0.0M |
| 2025-06-20 | 93.79 | 93.80 | 88.22 | 90.05 | 0.0M |
| 2025-06-19 | 94.48 | 94.48 | 92.00 | 92.86 | 0.0M |
| 2025-06-18 | 89.79 | 95.00 | 89.79 | 90.00 | 0.0M |
| 2025-06-17 | 97.00 | 97.00 | 94.33 | 94.51 | 0.0M |
| 2025-06-16 | 97.00 | 100.80 | 93.00 | 99.29 | 0.0M |
| 2025-06-13 | 97.00 | 99.80 | 97.00 | 97.00 | 0.0M |
| 2025-06-12 | 98.32 | 98.32 | 97.00 | 97.38 | 0.0M |
| 2025-06-11 | 100.00 | 101.00 | 98.00 | 98.81 | 0.0M |
| 2025-06-10 | 98.05 | 100.50 | 97.00 | 99.59 | 0.0M |
| 2025-06-09 | 100.58 | 100.58 | 96.00 | 100.00 | 0.0M |
| 2025-06-06 | 107.50 | 107.50 | 97.00 | 100.58 | 0.0M |
| 2025-06-05 | 100.00 | 107.50 | 100.00 | 101.09 | 0.0M |
| 2025-06-04 | 92.00 | 105.00 | 90.00 | 100.32 | 0.0M |
| 2025-06-03 | 85.43 | 92.48 | 85.43 | 91.00 | 0.0M |
| 2025-06-02 | 93.99 | 93.99 | 87.00 | 90.09 | 0.0M |
| 2025-05-30 | 82.00 | 100.00 | 82.00 | 87.71 | 0.0M |
| 2025-05-29 | 85.87 | 89.00 | 82.01 | 83.99 | 0.0M |
| 2025-05-28 | 83.00 | 84.38 | 80.00 | 81.89 | 0.0M |
| 2025-05-27 | 84.00 | 85.00 | 81.00 | 81.56 | 0.0M |
| 2025-05-26 | 89.98 | 92.05 | 83.11 | 84.97 | 0.0M |
| 2025-05-23 | 85.98 | 89.00 | 82.76 | 88.98 | 0.0M |
| 2025-05-22 | 77.55 | 85.92 | 75.00 | 84.68 | 0.0M |
| 2025-05-21 | 74.00 | 85.00 | 74.00 | 80.55 | 0.0M |
| 2025-05-20 | 81.66 | 93.10 | 81.66 | 82.33 | 0.0M |
| 2025-05-19 | 84.93 | 87.50 | 80.50 | 83.17 | 0.0M |
| 2025-05-16 | 84.14 | 86.52 | 83.00 | 84.93 | 0.0M |
| 2025-05-15 | 84.29 | 89.49 | 82.01 | 84.15 | 0.0M |
| 2025-05-14 | 76.10 | 89.86 | 76.10 | 84.29 | 0.0M |
| 2025-05-13 | 87.80 | 87.80 | 81.27 | 81.63 | 0.0M |
| 2025-05-12 | 77.32 | 89.98 | 77.32 | 87.15 | 0.0M |
| 2025-05-09 | 83.15 | 85.06 | 75.45 | 84.57 | 0.0M |
| 2025-05-08 | 89.88 | 89.88 | 82.01 | 86.11 | 0.0M |
| 2025-05-07 | 82.76 | 88.48 | 81.01 | 81.47 | 0.0M |
| 2025-05-06 | 88.99 | 89.00 | 80.13 | 82.76 | 0.0M |
| 2025-05-05 | 85.68 | 92.29 | 85.68 | 89.11 | 0.0M |
| 2025-05-02 | 86.72 | 89.00 | 81.17 | 85.25 | 0.0M |
| 2025-04-30 | 80.00 | 87.00 | 78.00 | 85.82 | 0.0M |
| 2025-04-29 | 81.00 | 82.00 | 77.09 | 79.00 | 0.0M |
| 2025-04-28 | 76.60 | 84.43 | 76.60 | 80.10 | 0.0M |
| 2025-04-25 | 84.76 | 86.94 | 78.00 | 78.21 | 0.0M |
| 2025-04-24 | 88.00 | 88.99 | 84.00 | 84.76 | 0.0M |
| 2025-04-23 | 91.85 | 91.85 | 86.50 | 87.32 | 0.0M |
| 2025-04-22 | 82.05 | 91.80 | 82.05 | 91.40 | 0.0M |
| 2025-04-21 | 95.99 | 95.99 | 88.32 | 91.43 | 0.0M |
| 2025-04-17 | 96.99 | 96.99 | 85.31 | 93.64 | 0.0M |
| 2025-04-16 | 90.05 | 94.95 | 82.20 | 91.07 | 0.0M |
| 2025-04-15 | 82.00 | 89.99 | 82.00 | 87.85 | 0.0M |
| 2025-04-11 | 82.00 | 82.00 | 72.30 | 79.99 | 0.0M |
| 2025-04-09 | 77.05 | 77.05 | 68.60 | 70.04 | 0.0M |
| 2025-04-08 | 75.54 | 81.99 | 75.54 | 75.54 | 0.0M |
| 2025-04-07 | 75.00 | 75.00 | 72.00 | 74.06 | 0.0M |
| 2025-04-04 | 77.00 | 77.00 | 75.00 | 75.33 | 0.0M |
| 2025-04-03 | 78.20 | 78.20 | 74.03 | 77.00 | 0.0M |
| 2025-04-02 | 77.40 | 78.00 | 72.60 | 73.72 | 0.0M |
| 2025-04-01 | 70.33 | 78.00 | 70.33 | 77.28 | 0.0M |
| 2025-03-28 | 69.05 | 80.00 | 69.05 | 74.19 | 0.0M |
| 2025-03-27 | 71.50 | 76.00 | 71.01 | 74.32 | 0.1M |
| 2025-03-26 | 74.03 | 79.70 | 72.04 | 75.71 | 0.0M |
| 2025-03-25 | 70.07 | 78.75 | 70.07 | 74.03 | 0.0M |
| 2025-03-24 | 75.66 | 75.66 | 71.10 | 72.59 | 0.0M |
| 2025-03-21 | 75.00 | 75.00 | 66.00 | 68.80 | 0.0M |
| 2025-03-20 | 66.65 | 76.40 | 66.65 | 69.85 | 0.0M |
| 2025-03-19 | 66.02 | 70.90 | 64.02 | 70.48 | 0.0M |
| 2025-03-18 | 70.98 | 70.99 | 63.05 | 66.02 | 0.0M |
| 2025-03-17 | 67.13 | 70.99 | 64.00 | 64.58 | 0.0M |
| 2025-03-13 | 72.00 | 72.00 | 65.00 | 65.09 | 0.0M |
| 2025-03-12 | 68.83 | 68.83 | 64.76 | 66.24 | 0.0M |
| 2025-03-11 | 69.42 | 69.90 | 65.05 | 66.82 | 0.0M |
| 2025-03-10 | 76.93 | 76.93 | 66.00 | 69.42 | 0.0M |
| 2025-03-07 | 70.97 | 70.97 | 67.15 | 70.00 | 0.0M |
| 2025-03-06 | 65.14 | 70.00 | 60.98 | 69.58 | 0.1M |
| 2025-03-05 | 58.06 | 68.01 | 58.06 | 65.04 | 0.0M |
| 2025-03-04 | 69.99 | 69.99 | 57.72 | 63.32 | 0.0M |
| 2025-03-03 | 69.30 | 70.04 | 63.00 | 64.13 | 0.0M |
| 2025-02-28 | 70.70 | 73.00 | 69.99 | 69.99 | 0.0M |
| 2025-02-27 | 79.99 | 79.99 | 72.00 | 72.23 | 0.0M |
| 2025-02-25 | 84.89 | 84.89 | 75.08 | 79.99 | 0.0M |
| 2025-02-24 | 73.65 | 81.61 | 71.53 | 78.74 | 0.0M |
| 2025-02-21 | 76.00 | 76.00 | 74.48 | 75.54 | 0.0M |
| 2025-02-20 | 69.56 | 78.89 | 69.56 | 76.00 | 0.0M |
| 2025-02-19 | 77.48 | 77.48 | 72.15 | 74.99 | 0.0M |
| 2025-02-18 | 74.64 | 75.01 | 70.00 | 70.44 | 0.0M |
| 2025-02-17 | 76.50 | 82.48 | 73.99 | 74.73 | 0.0M |
| 2025-02-14 | 78.83 | 79.00 | 75.00 | 75.00 | 0.0M |
| 2025-02-13 | 78.54 | 83.99 | 77.00 | 77.28 | 0.0M |
| 2025-02-12 | 80.70 | 81.09 | 75.02 | 77.00 | 0.0M |
| 2025-02-11 | 82.67 | 84.08 | 76.01 | 81.10 | 0.0M |
| 2025-02-10 | 84.10 | 84.97 | 78.01 | 81.11 | 0.0M |
| 2025-02-07 | 90.99 | 91.00 | 84.99 | 86.61 | 0.0M |
| 2025-02-06 | 89.99 | 89.99 | 85.00 | 89.72 | 0.0M |
| 2025-02-05 | 88.01 | 90.99 | 84.01 | 89.00 | 0.0M |
| 2025-02-04 | 90.29 | 93.00 | 86.41 | 86.94 | 0.0M |
| 2025-02-03 | 92.00 | 92.00 | 90.25 | 90.29 | 0.0M |
| 2025-02-01 | 93.07 | 96.93 | 91.10 | 94.99 | 0.0M |
| 2025-01-31 | 96.98 | 96.98 | 91.50 | 92.33 | 0.0M |
| 2025-01-30 | 99.00 | 99.00 | 94.00 | 94.03 | 0.0M |
| 2025-01-29 | 95.88 | 98.75 | 92.11 | 98.17 | 0.0M |
| 2025-01-28 | 98.28 | 100.99 | 93.50 | 94.44 | 0.0M |
| 2025-01-27 | 97.20 | 98.49 | 96.35 | 96.35 | 0.0M |
| 2025-01-24 | 106.52 | 106.52 | 101.00 | 101.42 | 0.0M |
| 2025-01-23 | 95.00 | 101.45 | 95.00 | 101.45 | 0.0M |
| 2025-01-22 | 96.62 | 96.62 | 92.21 | 96.62 | 0.0M |
| 2025-01-21 | 92.02 | 92.02 | 91.98 | 92.02 | 0.0M |
| 2025-01-20 | 87.50 | 87.64 | 82.00 | 87.64 | 0.0M |
| 2025-01-17 | 81.82 | 84.23 | 79.00 | 83.47 | 0.0M |
| 2025-01-16 | 73.26 | 80.22 | 73.26 | 80.22 | 0.0M |
| 2025-01-15 | 81.07 | 81.07 | 74.20 | 76.40 | 0.0M |
| 2025-01-14 | 76.40 | 80.49 | 74.87 | 77.21 | 0.0M |
| 2025-01-13 | 81.55 | 81.55 | 75.96 | 77.08 | 0.0M |
| 2025-01-10 | 82.00 | 84.00 | 77.36 | 79.95 | 0.0M |
| 2025-01-09 | 84.35 | 84.35 | 77.00 | 80.38 | 0.0M |
| 2025-01-08 | 86.00 | 86.00 | 79.03 | 80.72 | 0.0M |
| 2025-01-07 | 81.00 | 84.99 | 78.25 | 82.77 | 0.0M |
| 2025-01-06 | 87.24 | 87.24 | 81.45 | 81.91 | 0.0M |
| 2025-01-03 | 85.81 | 89.50 | 83.00 | 85.53 | 0.0M |
| 2025-01-02 | 91.99 | 91.99 | 84.63 | 85.81 | 0.0M |
| 2025-01-01 | 92.17 | 93.00 | 87.20 | 89.08 | 0.0M |