OBX Technology PR (OTECP)

OTECP
🏛️ ノルウェー →
131.70
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 132.72 132.72 132.65 132.70 0.0K
09:01 132.71 132.75 132.67 132.67 0.0K
09:02 132.67 132.70 132.64 132.64 0.0K
09:03 132.64 132.64 132.53 132.53 0.0K
09:04 132.55 132.55 132.46 132.46 0.0K
09:05 132.43 132.50 132.43 132.50 0.0K
09:06 132.53 132.53 132.45 132.47 0.0K
09:07 132.45 132.47 132.45 132.46 0.0K
09:08 132.45 132.45 132.28 132.28 0.0K
09:09 132.29 132.29 132.22 132.22 0.0K
09:10 132.10 132.10 132.10 132.10 0.0K
09:11 132.04 132.04 132.01 132.01 0.0K
09:12 131.97 131.99 131.93 131.99 0.0K
09:13 132.10 132.15 132.03 132.03 0.0K
09:14 132.12 132.12 132.07 132.07 0.0K
09:15 132.07 132.07 132.07 132.07 0.0K
09:16 132.10 132.10 132.04 132.04 0.0K
09:17 132.03 132.03 132.01 132.02 0.0K
09:18 132.02 132.08 132.02 132.05 0.0K
09:19 132.01 132.06 132.01 132.06 0.0K
09:20 131.98 131.98 131.86 131.86 0.0K
09:21 131.85 131.85 131.80 131.80 0.0K
09:22 131.82 131.82 131.81 131.81 0.0K
09:23 131.81 131.81 131.75 131.75 0.0K
09:24 131.73 131.77 131.73 131.77 0.0K
09:25 131.76 131.76 131.73 131.73 0.0K
09:26 131.73 131.85 131.73 131.85 0.0K
09:27 131.78 131.81 131.78 131.81 0.0K
09:28 131.84 131.86 131.83 131.83 0.0K
09:29 131.91 131.92 131.89 131.89 0.0K
09:30 131.89 131.96 131.89 131.96 0.0K
09:31 131.95 131.95 131.93 131.93 0.0K
09:32 131.93 131.95 131.93 131.95 0.0K
09:33 131.95 131.96 131.95 131.96 0.0K
09:34 131.96 131.98 131.96 131.98 0.0K
09:35 131.96 132.03 131.96 132.03 0.0K
09:36 132.03 132.17 132.03 132.14 0.0K
09:37 132.15 132.15 132.14 132.14 0.0K
09:38 132.14 132.23 132.14 132.22 0.0K
09:39 132.22 132.29 132.22 132.29 0.0K
09:40 132.29 132.30 132.28 132.30 0.0K
09:41 132.31 132.34 132.31 132.34 0.0K
09:42 132.34 132.34 132.30 132.30 0.0K
09:43 132.32 132.34 132.32 132.34 0.0K
09:44 132.35 132.36 132.35 132.35 0.0K
09:45 132.36 132.36 132.34 132.34 0.0K
09:46 132.34 132.34 132.34 132.34 0.0K
09:47 132.31 132.31 132.29 132.29 0.0K
09:48 132.29 132.35 132.24 132.35 0.0K
09:49 132.35 132.38 132.35 132.36 0.0K
09:50 132.36 132.36 132.36 132.36 0.0K
09:51 132.36 132.36 132.36 132.36 0.0K
09:52 132.36 132.46 132.36 132.46 0.0K
09:53 132.42 132.42 132.42 132.42 0.0K
09:54 132.37 132.37 132.35 132.35 0.0K
09:55 132.32 132.32 132.32 132.32 0.0K
09:56 132.32 132.32 132.26 132.26 0.0K
09:57 132.27 132.27 132.17 132.17 0.0K
09:58 132.19 132.24 132.14 132.14 0.0K
09:59 132.14 132.14 132.02 132.02 0.0K
10:00 132.00 132.00 131.98 132.00 0.0K
10:01 132.01 132.03 132.01 132.01 0.0K
10:02 132.02 132.03 132.02 132.02 0.0K
10:03 132.03 132.04 132.03 132.03 0.0K
10:04 132.05 132.10 132.05 132.08 0.0K
10:05 132.08 132.08 132.07 132.07 0.0K
10:06 132.07 132.10 132.07 132.10 0.0K
10:07 132.10 132.10 132.10 132.10 0.0K
10:08 132.10 132.10 132.08 132.08 0.0K
10:09 132.08 132.09 132.08 132.09 0.0K
10:10 132.09 132.09 132.08 132.08 0.0K
10:11 132.08 132.10 132.08 132.10 0.0K
10:12 132.10 132.10 132.09 132.09 0.0K
10:13 132.09 132.09 132.08 132.09 0.0K
10:14 132.09 132.09 132.03 132.03 0.0K
10:15 132.03 132.03 132.00 132.00 0.0K
10:16 132.00 132.00 131.94 131.94 0.0K
10:17 131.95 131.95 131.89 131.92 0.0K
10:18 131.92 131.92 131.91 131.91 0.0K
10:19 131.94 131.94 131.94 131.94 0.0K
10:20 131.93 131.94 131.91 131.91 0.0K
10:21 131.89 131.89 131.83 131.83 0.0K
10:22 131.83 131.83 131.82 131.82 0.0K
10:23 131.84 131.84 131.82 131.82 0.0K
10:24 131.79 131.79 131.74 131.75 0.0K
10:25 131.71 131.77 131.71 131.77 0.0K
10:26 131.83 131.83 131.77 131.77 0.0K
10:27 131.76 131.77 131.76 131.77 0.0K
10:28 131.77 131.79 131.77 131.79 0.0K
10:29 131.79 131.83 131.79 131.83 0.0K
10:30 131.83 131.85 131.83 131.85 0.0K
10:31 131.85 131.88 131.85 131.88 0.0K
10:32 131.88 131.89 131.88 131.89 0.0K
10:33 131.89 131.89 131.89 131.89 0.0K
10:34 131.89 131.91 131.89 131.89 0.0K
10:35 131.89 131.89 131.86 131.89 0.0K
10:36 131.89 131.98 131.89 131.98 0.0K
10:37 131.98 131.98 131.95 131.95 0.0K
10:38 131.95 131.95 131.93 131.93 0.0K
10:39 131.93 131.93 131.88 131.90 0.0K
10:40 131.90 131.90 131.89 131.89 0.0K
10:41 131.86 131.86 131.86 131.86 0.0K
10:42 131.86 131.89 131.86 131.89 0.0K
10:43 131.89 131.90 131.89 131.90 0.0K
10:44 131.92 131.92 131.92 131.92 0.0K
10:45 131.92 131.92 131.86 131.86 0.0K
10:46 131.86 131.86 131.82 131.83 0.0K
10:47 131.83 131.83 131.83 131.83 0.0K
10:48 131.83 131.83 131.83 131.83 0.0K
10:49 131.83 131.83 131.81 131.81 0.0K
10:50 131.81 131.81 131.81 131.81 0.0K
10:51 131.81 131.81 131.81 131.81 0.0K
10:52 131.82 131.82 131.81 131.81 0.0K
10:53 131.81 131.81 131.75 131.75 0.0K
10:54 131.75 131.78 131.75 131.78 0.0K
10:55 131.78 131.80 131.78 131.80 0.0K
10:56 131.80 131.80 131.79 131.79 0.0K
10:57 131.74 131.74 131.72 131.72 0.0K
10:58 131.74 131.76 131.74 131.74 0.0K
10:59 131.71 131.71 131.71 131.71 0.0K
11:00 131.71 131.71 131.70 131.71 0.0K
11:01 131.76 131.76 131.71 131.71 0.0K
11:02 131.72 131.72 131.72 131.72 0.0K
11:03 131.72 131.72 131.72 131.72 0.0K
11:04 131.72 131.72 131.72 131.72 0.0K
11:05 131.72 131.76 131.72 131.76 0.0K
11:06 131.77 131.80 131.77 131.80 0.0K
11:07 131.80 131.80 131.79 131.79 0.0K
11:08 131.78 131.78 131.77 131.77 0.0K
11:09 131.78 131.78 131.77 131.78 0.0K
11:10 131.78 131.78 131.78 131.78 0.0K
11:11 131.78 131.78 131.78 131.78 0.0K
11:12 131.78 131.78 131.77 131.77 0.0K
11:13 131.77 131.77 131.77 131.77 0.0K
11:14 131.77 131.78 131.77 131.78 0.0K
11:15 131.78 131.84 131.78 131.84 0.0K
11:16 131.84 131.84 131.82 131.82 0.0K
11:17 131.82 131.83 131.82 131.83 0.0K
11:18 131.83 131.86 131.83 131.86 0.0K
11:19 131.86 131.87 131.86 131.87 0.0K
11:20 131.84 131.84 131.83 131.83 0.0K
11:21 131.83 131.85 131.83 131.83 0.0K
11:22 131.81 131.81 131.81 131.81 0.0K
11:23 131.83 131.84 131.83 131.84 0.0K
11:24 131.84 131.84 131.84 131.84 0.0K
11:25 131.85 131.88 131.82 131.82 0.0K
11:26 131.82 131.83 131.81 131.82 0.0K
11:27 131.82 131.82 131.81 131.81 0.0K
11:28 131.80 131.80 131.74 131.74 0.0K
11:29 131.77 131.77 131.77 131.77 0.0K
11:30 131.74 131.75 131.74 131.75 0.0K
11:31 131.75 131.75 131.75 131.75 0.0K
11:32 131.75 131.75 131.75 131.75 0.0K
11:33 131.75 131.77 131.75 131.77 0.0K
11:34 131.77 131.78 131.77 131.78 0.0K
11:35 131.78 131.80 131.78 131.80 0.0K
11:36 131.80 131.84 131.80 131.84 0.0K
11:37 131.84 131.84 131.84 131.84 0.0K
11:38 131.84 131.84 131.84 131.84 0.0K
11:39 131.87 131.88 131.87 131.88 0.0K
11:40 131.90 131.90 131.89 131.90 0.0K
11:41 131.89 131.89 131.89 131.89 0.0K
11:42 131.89 131.94 131.89 131.94 0.0K
11:43 131.94 131.94 131.94 131.94 0.0K
11:44 131.94 131.97 131.94 131.95 0.0K
11:45 131.95 131.95 131.92 131.92 0.0K
11:46 131.93 131.93 131.93 131.93 0.0K
11:47 131.93 131.95 131.92 131.92 0.0K
11:48 131.91 132.02 131.91 132.02 0.0K
11:49 132.02 132.10 132.02 132.10 0.0K
11:50 132.10 132.10 132.07 132.08 0.0K
11:51 132.08 132.09 132.08 132.08 0.0K
11:52 132.04 132.06 132.04 132.06 0.0K
11:53 132.06 132.09 132.06 132.09 0.0K
11:54 132.09 132.09 132.09 132.09 0.0K
11:55 132.09 132.16 132.09 132.16 0.0K
11:56 132.16 132.16 132.14 132.14 0.0K
11:57 132.14 132.14 132.13 132.13 0.0K
11:58 132.13 132.13 132.13 132.13 0.0K
11:59 132.15 132.15 132.15 132.15 0.0K
12:00 132.15 132.16 132.15 132.16 0.0K
12:01 132.16 132.22 132.16 132.22 0.0K
12:02 132.22 132.22 132.21 132.21 0.0K
12:03 132.21 132.21 132.21 132.21 0.0K
12:04 132.21 132.21 132.20 132.20 0.0K
12:05 132.18 132.18 132.13 132.13 0.0K
12:06 132.13 132.13 132.13 132.13 0.0K
12:07 132.14 132.14 132.14 132.14 0.0K
12:08 132.14 132.14 132.11 132.11 0.0K
12:09 132.11 132.12 132.11 132.12 0.0K
12:10 132.12 132.15 132.12 132.15 0.0K
12:11 132.15 132.15 132.12 132.12 0.0K
12:12 132.12 132.15 132.12 132.15 0.0K
12:13 132.15 132.15 132.13 132.13 0.0K
12:14 132.13 132.15 132.13 132.15 0.0K
12:15 132.15 132.15 132.15 132.15 0.0K
12:16 132.15 132.15 132.12 132.12 0.0K
12:17 132.14 132.16 132.13 132.13 0.0K
12:18 132.17 132.17 132.16 132.16 0.0K
12:19 132.15 132.15 132.15 132.15 0.0K
12:20 132.15 132.15 132.15 132.15 0.0K
12:21 132.15 132.15 132.13 132.13 0.0K
12:22 132.13 132.13 132.05 132.07 0.0K
12:23 132.07 132.09 132.07 132.09 0.0K
12:24 132.09 132.09 132.04 132.05 0.0K
12:25 132.04 132.06 132.04 132.06 0.0K
12:26 132.12 132.15 132.12 132.15 0.0K
12:27 132.15 132.15 132.15 132.15 0.0K
12:28 132.15 132.15 132.15 132.15 0.0K
12:29 132.15 132.17 132.15 132.17 0.0K
12:30 132.17 132.17 132.16 132.16 0.0K
12:31 132.16 132.16 132.13 132.13 0.0K
12:32 132.13 132.13 132.11 132.11 0.0K
12:33 132.11 132.13 132.11 132.13 0.0K
12:34 132.13 132.13 132.13 132.13 0.0K
12:35 132.12 132.14 132.12 132.14 0.0K
12:36 132.14 132.14 132.13 132.13 0.0K
12:37 132.12 132.12 132.10 132.10 0.0K
12:38 132.10 132.12 132.10 132.12 0.0K
12:39 132.13 132.13 132.10 132.11 0.0K
12:40 132.11 132.12 132.11 132.12 0.0K
12:41 132.12 132.12 132.12 132.12 0.0K
12:42 132.11 132.11 132.07 132.07 0.0K
12:43 132.07 132.07 132.05 132.05 0.0K
12:44 132.05 132.05 132.05 132.05 0.0K
12:45 132.05 132.07 132.05 132.07 0.0K
12:46 132.07 132.07 132.05 132.05 0.0K
12:47 132.05 132.05 132.05 132.05 0.0K
12:48 132.09 132.09 132.09 132.09 0.0K
12:49 132.09 132.10 132.09 132.10 0.0K
12:50 132.10 132.10 132.09 132.09 0.0K
12:51 132.09 132.09 132.09 132.09 0.0K
12:52 132.09 132.09 132.08 132.08 0.0K
12:53 132.08 132.09 132.08 132.09 0.0K
12:54 132.07 132.08 132.07 132.08 0.0K
12:55 132.08 132.08 132.08 132.08 0.0K
12:56 132.08 132.08 132.08 132.08 0.0K
12:57 132.06 132.06 132.06 132.06 0.0K
12:58 132.06 132.06 132.02 132.02 0.0K
12:59 132.07 132.10 132.07 132.10 0.0K
13:00 132.10 132.14 132.10 132.14 0.0K
13:01 132.14 132.15 132.14 132.15 0.0K
13:02 132.15 132.15 132.15 132.15 0.0K
13:03 132.15 132.15 132.15 132.15 0.0K
13:04 132.15 132.17 132.15 132.17 0.0K
13:05 132.17 132.20 132.17 132.20 0.0K
13:06 132.20 132.20 132.19 132.19 0.0K
13:07 132.18 132.20 132.18 132.20 0.0K
13:08 132.20 132.20 132.20 132.20 0.0K
13:09 132.21 132.23 132.21 132.23 0.0K
13:10 132.19 132.21 132.19 132.21 0.0K
13:11 132.20 132.20 132.20 132.20 0.0K
13:12 132.20 132.20 132.19 132.19 0.0K
13:13 132.19 132.19 132.17 132.18 0.0K
13:14 132.18 132.18 132.16 132.16 0.0K
13:15 132.16 132.17 132.16 132.17 0.0K
13:16 132.17 132.17 132.17 132.17 0.0K
13:17 132.17 132.17 132.15 132.15 0.0K
13:18 132.15 132.15 132.09 132.09 0.0K
13:19 132.09 132.09 132.08 132.08 0.0K
13:20 132.08 132.08 132.08 132.08 0.0K
13:21 132.08 132.08 132.07 132.07 0.0K
13:22 132.07 132.07 132.07 132.07 0.0K
13:23 132.07 132.09 132.07 132.09 0.0K
13:24 132.09 132.09 132.09 132.09 0.0K
13:25 132.09 132.09 132.07 132.07 0.0K
13:26 132.08 132.08 132.07 132.07 0.0K
13:27 132.07 132.14 132.07 132.14 0.0K
13:28 132.13 132.15 132.13 132.15 0.0K
13:29 132.15 132.21 132.15 132.21 0.0K
13:30 132.21 132.23 132.21 132.21 0.0K
13:31 132.20 132.24 132.20 132.24 0.0K
13:32 132.25 132.25 132.25 132.25 0.0K
13:33 132.25 132.25 132.23 132.23 0.0K
13:34 132.23 132.23 132.23 132.23 0.0K
13:35 132.23 132.23 132.20 132.20 0.0K
13:36 132.20 132.26 132.20 132.26 0.0K
13:37 132.26 132.28 132.26 132.28 0.0K
13:38 132.25 132.29 132.23 132.29 0.0K
13:39 132.29 132.34 132.25 132.34 0.0K
13:40 132.36 132.36 132.32 132.32 0.0K
13:41 132.32 132.32 132.29 132.29 0.0K
13:42 132.29 132.30 132.29 132.30 0.0K
13:43 132.30 132.32 132.30 132.32 0.0K
13:44 132.32 132.32 132.27 132.28 0.0K
13:45 132.28 132.30 132.28 132.30 0.0K
13:46 132.31 132.43 132.31 132.43 0.0K
13:47 132.43 132.47 132.43 132.47 0.0K
13:48 132.47 132.47 132.44 132.44 0.0K
13:49 132.44 132.46 132.44 132.46 0.0K
13:50 132.46 132.49 132.46 132.49 0.0K
13:51 132.50 132.51 132.50 132.51 0.0K
13:52 132.53 132.53 132.52 132.52 0.0K
13:53 132.52 132.52 132.52 132.52 0.0K
13:54 132.52 132.52 132.51 132.51 0.0K
13:55 132.51 132.51 132.49 132.49 0.0K
13:56 132.49 132.52 132.49 132.52 0.0K
13:57 132.52 132.52 132.51 132.51 0.0K
13:58 132.50 132.50 132.48 132.48 0.0K
13:59 132.48 132.48 132.46 132.48 0.0K
14:00 132.48 132.48 132.46 132.47 0.0K
14:01 132.47 132.47 132.45 132.46 0.0K
14:02 132.44 132.44 132.42 132.42 0.0K
14:03 132.42 132.43 132.42 132.43 0.0K
14:04 132.43 132.43 132.39 132.39 0.0K
14:05 132.39 132.39 132.36 132.36 0.0K
14:06 132.36 132.36 132.32 132.33 0.0K
14:07 132.33 132.33 132.33 132.33 0.0K
14:08 132.33 132.33 132.33 132.33 0.0K
14:09 132.33 132.33 132.33 132.33 0.0K
14:10 132.33 132.35 132.33 132.35 0.0K
14:11 132.35 132.35 132.34 132.34 0.0K
14:12 132.34 132.34 132.33 132.33 0.0K
14:13 132.33 132.33 132.30 132.30 0.0K
14:14 132.30 132.31 132.30 132.31 0.0K
14:15 132.32 132.32 132.32 132.32 0.0K
14:16 132.32 132.32 132.32 132.32 0.0K
14:17 132.32 132.37 132.32 132.37 0.0K
14:18 132.37 132.38 132.37 132.38 0.0K
14:19 132.38 132.38 132.36 132.36 0.0K
14:20 132.36 132.37 132.36 132.37 0.0K
14:21 132.37 132.38 132.37 132.38 0.0K
14:22 132.38 132.38 132.38 132.38 0.0K
14:23 132.39 132.39 132.39 132.39 0.0K
14:24 132.39 132.39 132.37 132.37 0.0K
14:25 132.39 132.39 132.39 132.39 0.0K
14:26 132.39 132.39 132.34 132.34 0.0K
14:27 132.34 132.34 132.34 132.34 0.0K
14:28 132.34 132.34 132.33 132.33 0.0K
14:29 132.34 132.36 132.34 132.36 0.0K
14:30 132.36 132.36 132.32 132.32 0.0K
14:31 132.35 132.38 132.31 132.31 0.0K
14:32 132.31 132.31 132.30 132.30 0.0K
14:33 132.30 132.30 132.30 132.30 0.0K
14:34 132.30 132.30 132.26 132.27 0.0K
14:35 132.27 132.27 132.26 132.26 0.0K
14:36 132.26 132.26 132.26 132.26 0.0K
14:37 132.26 132.32 132.26 132.32 0.0K
14:38 132.31 132.32 132.31 132.32 0.0K
14:39 132.34 132.34 132.31 132.31 0.0K
14:40 132.31 132.36 132.31 132.36 0.0K
14:41 132.36 132.36 132.36 132.36 0.0K
14:42 132.36 132.37 132.36 132.37 0.0K
14:43 132.37 132.37 132.35 132.35 0.0K
14:44 132.31 132.32 132.31 132.32 0.0K
14:45 132.33 132.34 132.32 132.32 0.0K
14:46 132.32 132.32 132.31 132.31 0.0K
14:47 132.31 132.36 132.30 132.36 0.0K
14:48 132.33 132.33 132.30 132.30 0.0K
14:49 132.28 132.28 132.26 132.26 0.0K
14:50 132.26 132.27 132.26 132.27 0.0K
14:51 132.22 132.22 132.22 132.22 0.0K
14:52 132.24 132.25 132.21 132.21 0.0K
14:53 132.21 132.21 132.21 132.21 0.0K
14:54 132.21 132.21 132.15 132.15 0.0K
14:55 132.16 132.16 132.15 132.15 0.0K
14:56 132.15 132.15 132.15 132.15 0.0K
14:57 132.15 132.16 132.15 132.16 0.0K
14:58 132.15 132.15 132.15 132.15 0.0K
14:59 132.15 132.15 132.12 132.12 0.0K
15:00 132.12 132.13 132.12 132.13 0.0K
15:01 132.13 132.13 132.12 132.12 0.0K
15:02 132.12 132.12 132.12 132.12 0.0K
15:03 132.15 132.15 132.13 132.13 0.0K
15:04 132.13 132.13 132.13 132.13 0.0K
15:05 132.13 132.13 132.13 132.13 0.0K
15:06 132.13 132.13 132.13 132.13 0.0K
15:07 132.15 132.15 132.15 132.15 0.0K
15:08 132.13 132.15 132.13 132.15 0.0K
15:09 132.15 132.18 132.15 132.18 0.0K
15:10 132.21 132.28 132.21 132.27 0.0K
15:11 132.27 132.28 132.27 132.28 0.0K
15:12 132.28 132.28 132.26 132.28 0.0K
15:13 132.26 132.34 132.26 132.34 0.0K
15:14 132.34 132.36 132.34 132.35 0.0K
15:15 132.35 132.39 132.34 132.35 0.0K
15:16 132.35 132.35 132.28 132.28 0.0K
15:17 132.28 132.33 132.28 132.33 0.0K
15:18 132.33 132.33 132.28 132.28 0.0K
15:19 132.28 132.28 132.24 132.24 0.0K
15:20 132.27 132.27 132.27 132.27 0.0K
15:21 132.27 132.27 132.26 132.27 0.0K
15:22 132.25 132.34 132.25 132.34 0.0K
15:23 132.34 132.36 132.34 132.36 0.0K
15:24 132.36 132.36 132.35 132.35 0.0K
15:25 132.36 132.36 132.35 132.36 0.0K
15:26 132.36 132.37 132.36 132.37 0.0K
15:27 132.37 132.37 132.36 132.36 0.0K
15:28 132.36 132.36 132.35 132.35 0.0K
15:29 132.35 132.44 132.35 132.42 0.0K
15:30 132.41 132.49 132.41 132.49 0.0K
15:31 132.50 132.65 132.50 132.59 0.0K
15:32 132.55 132.65 132.55 132.65 0.0K
15:33 132.63 132.64 132.63 132.64 0.0K
15:34 132.62 132.66 132.62 132.66 0.0K
15:35 132.66 132.66 132.64 132.66 0.0K
15:36 132.62 132.66 132.62 132.66 0.0K
15:37 132.67 132.67 132.64 132.64 0.0K
15:38 132.64 132.64 132.61 132.61 0.0K
15:39 132.61 132.61 132.61 132.61 0.0K
15:40 132.61 132.62 132.59 132.59 0.0K
15:41 132.59 132.63 132.59 132.63 0.0K
15:42 132.62 132.63 132.62 132.63 0.0K
15:43 132.61 132.64 132.60 132.64 0.0K
15:44 132.62 132.62 132.60 132.60 0.0K
15:45 132.60 132.60 132.58 132.58 0.0K
15:46 132.57 132.60 132.57 132.60 0.0K
15:47 132.59 132.61 132.59 132.61 0.0K
15:48 132.62 132.64 132.59 132.59 0.0K
15:49 132.59 132.59 132.58 132.58 0.0K
15:50 132.60 132.62 132.58 132.58 0.0K
15:51 132.58 132.58 132.58 132.58 0.0K
15:52 132.55 132.57 132.55 132.57 0.0K
15:53 132.56 132.56 132.56 132.56 0.0K
15:54 132.56 132.56 132.56 132.56 0.0K
15:55 132.56 132.56 132.51 132.51 0.0K
15:56 132.51 132.51 132.51 132.51 0.0K
15:57 132.51 132.52 132.51 132.52 0.0K
15:58 132.52 132.55 132.52 132.55 0.0K
15:59 132.55 132.55 132.54 132.54 0.0K
16:00 132.54 132.54 132.52 132.52 0.0K
16:01 132.54 132.54 132.51 132.51 0.0K
16:02 132.49 132.49 132.45 132.45 0.0K
16:03 132.45 132.45 132.45 132.45 0.0K
16:04 132.45 132.47 132.40 132.40 0.0K
16:05 132.40 132.42 132.40 132.41 0.0K
16:06 132.41 132.41 132.39 132.41 0.0K
16:07 132.41 132.41 132.41 132.41 0.0K
16:08 132.40 132.41 132.38 132.38 0.0K
16:09 132.38 132.40 132.38 132.40 0.0K
16:10 132.40 132.43 132.40 132.40 0.0K
16:11 132.40 132.44 132.40 132.44 0.0K
16:12 132.42 132.42 132.42 132.42 0.0K
16:13 132.41 132.41 132.38 132.38 0.0K
16:14 132.36 132.40 132.36 132.40 0.0K
16:15 132.40 132.40 132.19 132.19 0.0K
16:16 132.19 132.24 132.19 132.24 0.0K
16:17 132.27 132.29 132.25 132.25 0.0K
16:18 132.24 132.28 132.24 132.28 0.0K
16:19 132.28 132.28 132.25 132.25 0.0K
16:20 132.21 132.21 132.21 132.21 0.0K
16:21 132.21 132.21 132.21 132.21 0.0K
16:22 132.21 132.21 132.21 132.21 0.0K
16:23 132.21 132.21 132.21 132.21 0.0K
16:24 132.21 132.21 132.21 132.21 0.0K
16:25 132.21 132.21 131.99 132.08 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 132.08 132.93 131.59 131.70 0.0M
2025-09-26 132.72 132.75 131.70 132.08 0.0M
2025-09-25 134.66 135.35 132.71 132.71 0.0M
2025-09-24 135.80 135.80 134.15 134.66 0.0M
2025-09-23 135.74 137.05 135.42 135.80 0.0M
2025-09-22 137.27 137.70 135.48 135.74 0.0M
2025-09-19 139.34 139.77 137.16 137.27 0.0M
2025-09-18 139.33 139.97 138.33 139.31 0.0M
2025-09-17 140.12 140.97 138.48 139.33 0.0M
2025-09-16 139.99 140.35 138.91 140.15 0.0M
2025-09-15 139.20 140.82 139.20 139.97 0.0M
2025-09-12 140.58 140.61 138.51 139.20 0.0M
2025-09-11 141.14 141.52 139.80 140.54 0.0M
2025-09-10 140.76 143.87 140.76 141.07 0.0M
2025-09-09 140.25 141.37 139.93 140.73 0.0M
2025-09-08 137.79 140.59 137.79 140.25 0.0M
2025-09-05 137.16 138.20 137.12 137.79 0.0M
2025-09-04 136.47 138.20 136.41 137.23 0.0M
2025-09-03 137.03 137.96 136.06 136.52 0.0M
2025-09-02 140.72 140.81 135.92 137.03 0.0M
2025-09-01 141.14 141.88 140.28 140.71 0.0M
2025-08-29 141.67 142.35 141.17 141.20 0.0M
2025-08-28 141.63 142.56 141.24 141.56 0.0M
2025-08-27 143.15 143.15 141.50 141.63 0.0M
2025-08-26 143.29 144.27 143.01 143.06 0.0M
2025-08-25 144.44 144.59 143.07 143.37 0.0M
2025-08-22 144.37 144.82 143.93 144.45 0.0M
2025-08-21 144.18 144.93 143.96 144.36 0.0M
2025-08-20 146.07 146.07 143.67 144.18 0.0M
2025-08-19 145.87 146.27 145.41 146.03 0.0M
2025-08-18 146.62 146.82 145.33 145.88 0.0M
2025-08-15 145.98 146.62 145.76 146.62 0.0M
2025-08-14 144.52 146.19 144.52 145.98 0.0M
2025-08-13 140.65 145.71 140.64 144.52 0.0M
2025-08-12 140.52 141.22 139.64 140.65 0.0M
2025-08-11 140.87 141.28 139.68 140.55 0.0M
2025-08-08 141.82 142.36 140.71 140.97 0.0M
2025-08-07 138.66 142.43 138.66 141.80 0.0M
2025-08-06 141.91 141.91 138.33 139.31 0.0M
2025-08-05 141.05 142.58 140.98 141.28 0.0M
2025-08-04 141.29 142.08 140.98 141.07 0.0M
2025-08-01 142.63 142.65 140.35 140.96 0.0M
2025-07-31 140.07 142.91 140.05 142.64 0.0M
2025-07-30 142.19 142.53 140.04 140.07 0.0M
2025-07-29 141.56 144.15 141.56 142.21 0.0M
2025-07-28 141.80 143.28 141.56 141.56 0.0M
2025-07-25 141.07 141.63 140.67 141.43 0.0M
2025-07-24 139.69 141.95 139.69 140.98 0.0M
2025-07-23 141.18 141.18 139.69 139.69 0.0M
2025-07-22 140.80 142.41 140.40 141.19 0.0M
2025-07-21 138.98 141.30 138.74 140.79 0.0M
2025-07-18 134.26 141.35 134.26 138.89 0.0M
2025-07-17 133.01 134.45 132.27 134.26 0.0M
2025-07-16 134.10 134.10 131.26 133.01 0.0M
2025-07-15 132.44 134.22 132.31 134.08 0.0M
2025-07-14 133.01 133.01 130.74 132.43 0.0M
2025-07-11 132.96 133.88 132.29 133.01 0.0M
2025-07-10 132.91 133.56 132.83 133.17 0.0M
2025-07-09 132.24 133.33 132.24 132.89 0.0M
2025-07-08 134.74 134.74 131.86 132.24 0.0M
2025-07-07 134.18 135.11 133.76 134.69 0.0M
2025-07-04 132.52 134.18 132.34 134.18 0.0M
2025-07-03 131.45 132.81 130.35 132.57 0.0M
2025-07-02 131.65 131.80 130.01 131.45 0.0M
2025-07-01 132.04 132.15 130.53 131.64 0.0M
2025-06-30 130.84 132.25 130.84 132.02 0.0M
2025-06-27 130.01 131.59 129.90 130.71 0.0M
2025-06-26 129.88 131.06 129.69 130.01 0.0M
2025-06-25 129.30 130.74 129.18 129.90 0.0M
2025-06-24 129.44 131.17 129.07 129.27 0.0M
2025-06-23 128.95 129.70 128.07 129.41 0.0M
2025-06-20 129.55 130.28 128.30 128.96 0.0M
2025-06-19 130.54 130.97 129.64 129.71 0.0M
2025-06-18 130.64 131.26 130.08 130.54 0.0M
2025-06-17 131.32 131.66 130.61 131.21 0.0M
2025-06-16 131.19 132.15 130.96 131.90 0.0M
2025-06-13 131.73 131.73 130.42 131.16 0.0M
2025-06-12 130.70 131.83 130.35 131.70 0.0M
2025-06-11 129.56 131.54 129.09 130.77 0.0M
2025-06-10 130.00 130.58 128.87 129.45 0.0M
2025-06-06 128.42 130.44 128.42 129.98 0.0M
2025-06-05 128.37 129.03 127.80 128.41 0.0M
2025-06-04 126.10 128.75 126.04 128.31 0.0M
2025-06-03 124.29 126.63 124.10 125.94 0.0M
2025-06-02 124.37 124.37 122.40 124.29 0.0M
2025-05-30 123.61 125.39 123.04 124.46 0.0M
2025-05-28 124.55 124.97 123.73 123.76 0.0M
2025-05-27 124.14 125.15 123.72 124.67 0.0M
2025-05-26 124.41 125.63 124.05 124.14 0.0M
2025-05-23 125.53 126.30 123.32 124.39 0.0M
2025-05-22 125.72 126.46 125.06 125.56 0.0M
2025-05-21 125.11 126.33 123.95 125.73 0.0M
2025-05-20 125.02 126.10 124.98 125.11 0.0M
2025-05-19 126.29 126.29 124.25 125.03 0.0M
2025-05-16 125.08 127.01 125.08 126.30 0.0M
2025-05-15 125.71 125.88 124.87 125.08 0.0M
2025-05-14 125.44 127.08 125.33 125.53 0.0M
2025-05-13 123.80 125.71 123.40 125.21 0.0M
2025-05-12 121.69 123.79 121.69 123.79 0.0M
2025-05-09 121.69 122.25 121.36 121.66 0.0M
2025-05-08 124.11 124.55 121.17 121.68 0.0M
2025-05-07 115.84 124.07 115.84 124.03 0.0M
2025-05-06 117.45 117.54 115.65 115.84 0.0M
2025-05-05 117.94 118.50 117.32 117.43 0.0M
2025-05-02 113.72 117.78 113.72 117.78 0.0M
2025-04-30 113.26 115.08 112.97 113.97 0.0M
2025-04-29 115.40 115.85 113.26 113.26 0.0M
2025-04-28 115.45 116.39 114.76 115.40 0.0M
2025-04-25 112.71 115.82 112.71 115.32 0.0M
2025-04-24 112.76 113.51 111.38 113.19 0.0M
2025-04-23 112.07 113.81 109.99 112.93 0.0M
2025-04-22 112.88 112.88 111.16 111.40 0.0M
2025-04-16 111.99 112.85 111.21 112.85 0.0M
2025-04-15 110.15 112.42 109.70 111.95 0.0M
2025-04-14 108.19 110.64 108.19 110.18 0.0M
2025-04-11 108.53 109.02 106.73 108.19 0.0M
2025-04-10 104.65 111.05 104.65 108.52 0.0M
2025-04-09 106.63 106.63 103.34 104.37 0.0M
2025-04-08 106.05 106.85 104.11 106.66 0.0M
2025-04-07 107.08 107.08 101.52 106.04 0.0M
2025-04-04 111.37 111.80 106.84 107.08 0.0M
2025-04-03 110.54 111.94 108.54 111.41 0.0M
2025-04-02 109.99 111.14 109.94 110.56 0.0M
2025-04-01 109.64 110.64 109.52 109.99 0.0M
2025-03-31 110.19 110.19 108.37 109.37 0.0M
2025-03-28 109.80 110.62 109.26 110.21 0.0M
2025-03-27 109.44 110.00 108.53 109.69 0.0M
2025-03-26 115.14 115.14 109.55 109.59 0.0M
2025-03-25 115.21 115.58 114.68 115.17 0.0M
2025-03-24 114.32 115.34 113.61 115.24 0.0M
2025-03-21 113.58 114.44 113.32 114.44 0.0M
2025-03-20 113.69 114.70 113.12 113.52 0.0M
2025-03-19 112.97 113.54 112.14 113.44 0.0M
2025-03-18 112.15 114.15 112.15 112.99 0.0M
2025-03-17 112.52 113.06 111.90 112.15 0.0M
2025-03-14 110.11 112.61 109.91 112.53 0.0M
2025-03-13 109.26 110.28 108.84 110.11 0.0M
2025-03-12 108.82 110.11 108.82 109.27 0.0M
2025-03-11 109.65 110.14 108.55 108.77 0.0M
2025-03-10 111.71 112.62 110.02 110.05 0.0M
2025-03-07 112.26 112.26 110.96 111.71 0.0M
2025-03-06 113.38 113.50 111.39 112.22 0.0M
2025-03-05 112.95 115.34 112.83 113.38 0.0M
2025-03-04 117.64 117.64 112.95 112.95 0.0M
2025-03-03 117.04 118.03 116.93 117.65 0.0M
2025-02-28 117.79 117.79 116.08 117.04 0.0M
2025-02-27 118.54 118.54 117.41 117.74 0.0M
2025-02-26 118.58 119.11 118.35 118.57 0.0M
2025-02-25 120.05 120.11 118.16 118.51 0.0M
2025-02-24 120.49 121.04 119.73 119.97 0.0M
2025-02-21 119.36 120.57 119.36 120.47 0.0M
2025-02-20 120.00 120.65 119.32 119.36 0.0M
2025-02-19 120.36 121.35 119.87 120.01 0.0M
2025-02-18 120.74 120.74 119.04 120.36 0.0M
2025-02-17 121.11 121.34 119.93 120.74 0.0M
2025-02-14 121.18 121.78 120.92 121.17 0.0M
2025-02-13 120.81 122.25 120.81 121.12 0.0M
2025-02-12 119.35 120.96 119.35 120.81 0.0M
2025-02-11 119.78 119.78 117.12 119.56 0.0M
2025-02-10 120.76 121.23 119.77 119.78 0.0M
2025-02-07 124.56 124.56 119.02 120.76 0.0M
2025-02-06 123.79 124.96 123.35 124.54 0.0M
2025-02-05 120.54 124.01 120.50 123.79 0.0M
2025-02-04 119.17 121.32 119.17 120.55 0.0M
2025-02-03 119.03 119.27 116.56 119.18 0.0M
2025-01-31 120.73 120.83 118.42 119.08 0.0M
2025-01-30 119.56 120.80 119.56 120.72 0.0M
2025-01-29 118.73 120.63 118.73 119.56 0.0M
2025-01-28 117.81 119.20 117.81 118.67 0.0M
2025-01-27 119.82 119.83 117.14 117.81 0.0M
2025-01-24 120.36 120.83 119.72 119.92 0.0M
2025-01-23 120.25 121.13 119.87 120.29 0.0M
2025-01-22 118.78 120.84 118.78 120.25 0.0M
2025-01-21 118.19 119.26 117.94 118.78 0.0M
2025-01-20 117.46 118.08 117.42 118.07 0.0M
2025-01-17 116.14 117.80 116.14 117.46 0.0M
2025-01-16 117.32 118.40 115.82 116.14 0.0M
2025-01-15 117.32 118.21 116.73 117.30 0.0M
2025-01-14 117.79 119.07 117.31 117.32 0.0M
2025-01-13 120.25 120.25 117.14 117.58 0.0M
2025-01-10 120.98 121.65 120.17 120.24 0.0M
2025-01-09 119.92 121.08 119.92 120.98 0.0M
2025-01-08 121.17 121.47 119.47 119.93 0.0M
2025-01-07 121.38 122.25 121.11 121.34 0.0M
2025-01-06 120.64 121.85 120.64 121.29 0.0M
2025-01-03 120.74 120.88 118.68 120.65 0.0M
2025-01-02 120.20 121.35 119.54 120.74 0.0M