159.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 152.50 | 159.00 | 152.50 | 159.00 | 0.0M |
| 2025-09-26 | 160.10 | 162.19 | 158.00 | 158.00 | 0.0M |
| 2025-09-25 | 154.00 | 155.00 | 153.00 | 155.00 | 0.0M |
| 2025-09-24 | 153.48 | 153.48 | 153.48 | 153.48 | 0.0M |
| 2025-09-23 | 153.34 | 153.34 | 153.34 | 153.34 | 0.0M |
| 2025-09-22 | 147.00 | 149.41 | 147.00 | 149.41 | 0.0M |
| 2025-09-19 | 147.00 | 150.00 | 147.00 | 149.00 | 0.0M |
| 2025-09-18 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0M |
| 2025-09-17 | 147.00 | 149.00 | 147.00 | 150.00 | 0.0M |
| 2025-09-15 | 145.00 | 150.00 | 145.00 | 150.00 | 0.0M |
| 2025-09-12 | 139.70 | 140.00 | 139.70 | 140.10 | 0.0M |
| 2025-09-11 | 148.70 | 148.70 | 141.83 | 141.83 | 0.0M |
| 2025-09-10 | 147.03 | 147.03 | 147.03 | 144.24 | 0.0M |
| 2025-09-09 | 150.00 | 150.00 | 147.00 | 147.00 | 0.0M |
| 2025-09-08 | 150.00 | 150.00 | 149.81 | 150.00 | 0.0M |
| 2025-09-05 | 150.00 | 150.00 | 149.50 | 150.00 | 0.0M |
| 2025-09-04 | 145.00 | 150.00 | 145.00 | 149.93 | 0.0M |
| 2025-09-03 | 137.78 | 137.78 | 137.78 | 137.78 | 0.0M |
| 2025-09-02 | 141.71 | 141.71 | 141.71 | 141.71 | 0.0M |
| 2025-09-01 | 141.69 | 141.69 | 141.69 | 141.69 | 0.0M |
| 2025-08-29 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2025-08-28 | 142.99 | 143.00 | 142.99 | 143.00 | 0.0M |
| 2025-08-27 | 145.00 | 145.00 | 145.00 | 144.98 | 0.0M |
| 2025-08-26 | 142.00 | 142.00 | 142.00 | 141.00 | 0.0M |
| 2025-08-25 | 142.00 | 142.09 | 142.00 | 142.00 | 0.0M |
| 2025-08-22 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-08-21 | 144.80 | 144.80 | 144.34 | 144.34 | 0.0M |
| 2025-08-20 | 141.00 | 144.53 | 141.00 | 144.53 | 0.0M |
| 2025-08-19 | 150.00 | 150.00 | 148.00 | 148.00 | 0.0M |
| 2025-08-18 | 162.00 | 162.00 | 159.00 | 159.00 | 0.0M |
| 2025-08-15 | 159.00 | 159.00 | 159.00 | 159.00 | 0.0M |
| 2025-08-14 | 160.00 | 162.27 | 158.73 | 160.03 | 0.0M |
| 2025-08-13 | 141.40 | 162.27 | 141.40 | 162.25 | 0.0M |
| 2025-08-12 | 155.50 | 155.50 | 151.32 | 151.32 | 0.0M |
| 2025-08-11 | 157.71 | 163.19 | 152.60 | 155.00 | 0.0M |
| 2025-08-08 | 131.00 | 145.00 | 131.00 | 145.00 | 0.0M |
| 2025-08-07 | 131.00 | 145.50 | 131.00 | 130.60 | 0.0M |
| 2025-08-06 | 132.80 | 132.80 | 130.50 | 130.50 | 0.0M |
| 2025-08-05 | 135.11 | 135.70 | 132.80 | 132.80 | 0.0M |
| 2025-08-04 | 126.50 | 126.50 | 124.50 | 130.82 | 0.0M |
| 2025-08-01 | 124.73 | 125.00 | 124.00 | 125.00 | 0.0M |
| 2025-07-31 | 132.00 | 134.00 | 132.00 | 134.00 | 0.0M |
| 2025-07-30 | 123.02 | 137.20 | 123.02 | 137.00 | 0.0M |
| 2025-07-29 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2025-07-28 | 119.20 | 119.20 | 118.67 | 118.47 | 0.0M |
| 2025-07-25 | 121.50 | 122.00 | 121.50 | 122.00 | 0.0M |
| 2025-07-24 | 124.04 | 127.00 | 120.00 | 120.00 | 0.0M |
| 2025-07-23 | 124.00 | 126.00 | 123.40 | 122.10 | 0.0M |
| 2025-07-22 | 121.00 | 123.50 | 118.80 | 121.67 | 0.0M |
| 2025-07-21 | 118.00 | 118.00 | 117.00 | 117.00 | 0.0M |
| 2025-07-18 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2025-07-17 | 120.00 | 120.00 | 118.00 | 118.00 | 0.0M |
| 2025-07-16 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-07-15 | 120.76 | 120.76 | 120.76 | 123.06 | 0.0M |
| 2025-07-14 | 120.85 | 120.85 | 120.40 | 120.40 | 0.0M |
| 2025-07-11 | 120.03 | 120.03 | 119.10 | 119.95 | 0.0M |
| 2025-07-10 | 127.55 | 127.55 | 126.12 | 126.50 | 0.0M |
| 2025-07-09 | 125.57 | 125.57 | 125.57 | 125.57 | 0.0M |
| 2025-07-08 | 121.00 | 124.80 | 120.55 | 124.80 | 0.0M |
| 2025-07-07 | 122.00 | 122.00 | 122.00 | 121.00 | 0.0M |
| 2025-07-04 | 127.90 | 127.90 | 127.90 | 127.90 | 0.0M |
| 2025-07-03 | 127.90 | 127.90 | 127.90 | 127.90 | 0.0M |
| 2025-07-02 | 125.00 | 125.00 | 122.00 | 122.00 | 0.0M |
| 2025-07-01 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-06-30 | 127.50 | 129.50 | 127.50 | 129.00 | 0.0M |
| 2025-06-27 | 127.99 | 127.99 | 127.80 | 127.97 | 0.0M |
| 2025-06-26 | 125.00 | 125.00 | 121.10 | 121.10 | 0.0M |
| 2025-06-25 | 125.00 | 125.00 | 124.00 | 124.00 | 0.0M |
| 2025-06-24 | 122.00 | 124.50 | 122.00 | 124.50 | 0.0M |
| 2025-06-23 | 120.00 | 120.00 | 119.00 | 120.00 | 0.0M |
| 2025-06-20 | 118.74 | 118.74 | 118.74 | 118.74 | 0.0M |
| 2025-06-19 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-06-18 | 118.00 | 118.00 | 115.20 | 115.56 | 0.0M |
| 2025-06-17 | 131.03 | 131.03 | 130.00 | 130.00 | 0.0M |
| 2025-06-16 | 131.75 | 131.75 | 131.75 | 131.75 | 0.0M |
| 2025-06-13 | 135.00 | 135.00 | 131.00 | 131.00 | 0.0M |
| 2025-06-12 | 134.00 | 139.00 | 134.00 | 139.00 | 0.0M |
| 2025-06-11 | 139.50 | 139.50 | 139.50 | 139.50 | 0.0M |
| 2025-06-10 | 146.28 | 146.28 | 146.28 | 146.28 | 0.0M |
| 2025-06-09 | 146.00 | 148.50 | 145.50 | 148.50 | 0.0M |
| 2025-06-06 | 135.50 | 139.05 | 135.50 | 139.05 | 0.0M |
| 2025-06-05 | 137.00 | 137.00 | 133.11 | 137.39 | 0.0M |
| 2025-06-04 | 132.75 | 141.00 | 132.75 | 144.90 | 0.0M |
| 2025-06-03 | 126.94 | 126.94 | 126.94 | 126.94 | 0.0M |
| 2025-06-02 | 137.50 | 137.50 | 127.00 | 127.12 | 0.0M |
| 2025-05-30 | 135.00 | 138.00 | 135.00 | 137.22 | 0.0M |
| 2025-05-29 | 139.20 | 139.20 | 137.60 | 137.60 | 0.0M |
| 2025-05-28 | 140.77 | 140.77 | 139.50 | 139.50 | 0.0M |
| 2025-05-27 | 144.46 | 146.00 | 144.46 | 146.00 | 0.0M |
| 2025-05-26 | 145.91 | 145.91 | 145.91 | 145.91 | 0.0M |
| 2025-05-23 | 138.31 | 145.19 | 138.31 | 145.19 | 0.0M |
| 2025-05-22 | 136.59 | 139.00 | 136.59 | 139.00 | 0.0M |
| 2025-05-21 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2025-05-20 | 128.00 | 130.00 | 128.00 | 128.34 | 0.0M |
| 2025-05-19 | 123.00 | 123.00 | 122.00 | 122.00 | 0.0M |
| 2025-05-16 | 123.00 | 123.00 | 122.00 | 123.00 | 0.0M |
| 2025-05-15 | 125.00 | 125.00 | 124.00 | 123.50 | 0.0M |
| 2025-05-14 | 134.41 | 134.68 | 129.91 | 129.91 | 0.0M |
| 2025-05-13 | 135.00 | 135.00 | 131.66 | 131.66 | 0.0M |
| 2025-05-12 | 125.00 | 134.00 | 125.00 | 130.00 | 0.0M |
| 2025-05-09 | 121.75 | 121.75 | 118.50 | 120.00 | 0.0M |
| 2025-05-08 | 120.00 | 128.81 | 120.00 | 127.01 | 0.0M |
| 2025-05-07 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0M |
| 2025-05-06 | 133.00 | 137.00 | 133.00 | 137.00 | 0.0M |
| 2025-05-05 | 136.50 | 136.50 | 136.50 | 136.50 | 0.0M |
| 2025-05-02 | 136.30 | 136.30 | 136.30 | 136.30 | 0.0M |
| 2025-04-30 | 136.00 | 136.00 | 128.51 | 134.41 | 0.1M |
| 2025-04-29 | 137.50 | 137.50 | 135.00 | 135.00 | 0.0M |
| 2025-04-28 | 129.75 | 130.20 | 126.50 | 129.00 | 0.0M |
| 2025-04-25 | 122.00 | 122.10 | 122.00 | 122.10 | 0.0M |
| 2025-04-24 | 122.50 | 123.40 | 122.50 | 122.50 | 0.0M |
| 2025-04-23 | 117.01 | 117.01 | 117.01 | 117.01 | 0.0M |
| 2025-04-22 | 110.38 | 112.00 | 110.38 | 112.00 | 0.0M |
| 2025-04-21 | 109.00 | 114.72 | 104.50 | 104.00 | 0.0M |
| 2025-04-16 | 114.72 | 114.72 | 114.72 | 114.72 | 0.0M |
| 2025-04-15 | 114.00 | 114.00 | 113.16 | 113.16 | 0.0M |
| 2025-04-14 | 113.13 | 113.13 | 113.13 | 113.13 | 0.0M |
| 2025-04-11 | 112.71 | 112.71 | 112.71 | 112.71 | 0.0M |
| 2025-04-10 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2025-04-09 | 100.00 | 109.00 | 100.00 | 109.00 | 0.0M |
| 2025-04-08 | 109.88 | 112.24 | 109.00 | 103.00 | 0.1M |
| 2025-04-07 | 98.61 | 107.50 | 98.61 | 107.00 | 0.0M |
| 2025-04-04 | 99.92 | 102.00 | 97.00 | 102.00 | 0.0M |
| 2025-04-03 | 124.00 | 124.00 | 108.00 | 108.00 | 0.0M |
| 2025-04-02 | 123.00 | 130.00 | 123.00 | 126.25 | 0.0M |
| 2025-04-01 | 127.56 | 128.00 | 127.56 | 128.00 | 0.0M |
| 2025-03-31 | 125.00 | 125.00 | 122.13 | 127.00 | 0.0M |
| 2025-03-28 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2025-03-27 | 143.50 | 143.50 | 139.70 | 139.70 | 0.0M |
| 2025-03-26 | 146.36 | 146.36 | 146.36 | 146.36 | 0.0M |
| 2025-03-25 | 145.00 | 146.00 | 145.00 | 146.00 | 0.0M |
| 2025-03-24 | 144.00 | 146.00 | 144.00 | 146.00 | 0.0M |
| 2025-03-21 | 134.09 | 134.09 | 134.09 | 138.92 | 0.0M |
| 2025-03-20 | 130.76 | 130.76 | 130.76 | 130.76 | 0.0M |
| 2025-03-19 | 132.93 | 133.47 | 132.93 | 133.47 | 0.0M |
| 2025-03-18 | 135.00 | 135.00 | 129.48 | 129.48 | 0.0M |
| 2025-03-14 | 130.54 | 140.00 | 130.54 | 140.00 | 0.0M |
| 2025-03-13 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-03-12 | 121.41 | 123.67 | 121.41 | 123.68 | 0.0M |
| 2025-03-11 | 116.00 | 116.00 | 116.00 | 121.41 | 0.0M |
| 2025-03-10 | 120.99 | 120.99 | 115.00 | 116.90 | 0.0M |
| 2025-03-07 | 125.01 | 126.00 | 125.00 | 126.00 | 0.0M |
| 2025-03-06 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2025-03-05 | 142.89 | 142.89 | 142.89 | 142.89 | 0.0M |
| 2025-03-04 | 144.00 | 144.00 | 144.00 | 147.84 | 0.0M |
| 2025-03-03 | 154.01 | 154.01 | 154.01 | 148.68 | 0.0M |
| 2025-02-28 | 154.00 | 154.01 | 154.00 | 154.01 | 0.0M |
| 2025-02-27 | 160.00 | 160.00 | 154.00 | 154.00 | 0.0M |
| 2025-02-26 | 170.00 | 170.00 | 164.00 | 164.00 | 0.0M |
| 2025-02-25 | 170.50 | 170.50 | 165.00 | 165.00 | 0.0M |
| 2025-02-24 | 175.10 | 175.10 | 175.10 | 172.34 | 0.0M |
| 2025-02-21 | 180.00 | 180.00 | 175.10 | 175.10 | 0.0M |
| 2025-02-20 | 185.75 | 185.75 | 184.77 | 180.16 | 0.0M |
| 2025-02-19 | 198.00 | 200.00 | 198.00 | 199.00 | 0.0M |
| 2025-02-18 | 193.00 | 197.34 | 193.00 | 192.16 | 0.0M |
| 2025-02-17 | 198.41 | 198.41 | 198.41 | 198.41 | 0.0M |
| 2025-02-14 | 195.19 | 198.00 | 191.63 | 198.00 | 0.0M |
| 2025-02-13 | 194.99 | 206.80 | 193.00 | 206.80 | 0.0M |
| 2025-02-12 | 176.66 | 189.00 | 176.66 | 184.94 | 0.0M |
| 2025-02-11 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2025-02-10 | 185.00 | 187.50 | 180.00 | 181.86 | 0.0M |
| 2025-02-07 | 173.00 | 173.00 | 170.00 | 170.00 | 0.0M |
| 2025-02-06 | 181.11 | 185.81 | 170.00 | 175.00 | 0.0M |
| 2025-02-05 | 155.00 | 158.00 | 153.70 | 157.83 | 0.1M |
| 2025-02-04 | 159.70 | 159.70 | 159.70 | 159.70 | 0.0M |
| 2025-01-31 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2025-01-30 | 165.57 | 165.57 | 165.57 | 165.57 | 0.0M |
| 2025-01-29 | 166.50 | 166.50 | 164.15 | 164.15 | 0.0M |
| 2025-01-28 | 172.00 | 173.00 | 168.50 | 171.00 | 0.0M |
| 2025-01-27 | 171.40 | 171.40 | 170.00 | 170.00 | 0.0M |
| 2025-01-24 | 174.10 | 177.01 | 171.00 | 171.00 | 0.0M |
| 2025-01-23 | 175.00 | 175.00 | 173.50 | 173.50 | 0.0M |
| 2025-01-22 | 174.00 | 174.00 | 174.00 | 174.00 | 0.0M |
| 2025-01-21 | 169.54 | 169.54 | 169.54 | 169.54 | 0.0M |
| 2025-01-20 | 171.34 | 171.34 | 171.34 | 171.34 | 0.0M |
| 2025-01-17 | 172.00 | 172.00 | 168.00 | 170.00 | 0.0M |
| 2025-01-16 | 183.77 | 183.77 | 183.77 | 183.77 | 0.0M |
| 2025-01-15 | 187.50 | 188.84 | 182.55 | 182.55 | 0.0M |
| 2025-01-14 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2025-01-13 | 183.44 | 183.44 | 183.44 | 183.44 | 0.0M |
| 2025-01-10 | 170.20 | 170.20 | 170.20 | 170.94 | 0.0M |
| 2025-01-09 | 175.90 | 175.90 | 175.90 | 175.90 | 0.0M |
| 2025-01-08 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0M |
| 2025-01-07 | 181.00 | 181.99 | 181.00 | 181.99 | 0.0M |
| 2025-01-06 | 183.50 | 184.50 | 181.00 | 181.00 | 0.0M |
| 2025-01-03 | 192.21 | 192.21 | 186.00 | 186.00 | 0.0M |
| 2025-01-02 | 181.86 | 181.86 | 181.86 | 181.86 | 0.0M |