175.00
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 | 179.50 | 180.00 | 171.00 | 175.00 | 15.5M |
| 2025-09-25 | 180.00 | 191.00 | 176.00 | 181.00 | 22.3M |
| 2025-09-24 | 180.00 | 184.50 | 178.00 | 180.00 | 14.1M |
| 2025-09-23 | 185.00 | 187.00 | 179.00 | 179.50 | 18.5M |
| 2025-09-22 | 176.00 | 185.00 | 176.00 | 182.00 | 18.5M |
| 2025-09-19 | 174.00 | 177.00 | 172.00 | 173.50 | 6.9M |
| 2025-09-18 | 172.00 | 175.00 | 170.00 | 173.50 | 6.9M |
| 2025-09-17 | 175.00 | 176.50 | 169.50 | 171.50 | 8.7M |
| 2025-09-16 | 175.00 | 177.50 | 170.00 | 177.00 | 13.5M |
| 2025-09-15 | 174.00 | 175.00 | 168.00 | 170.50 | 7.2M |
| 2025-09-12 | 176.50 | 178.00 | 171.50 | 173.50 | 8.9M |
| 2025-09-11 | 182.50 | 183.00 | 172.00 | 173.50 | 18.0M |
| 2025-09-10 | 187.00 | 195.00 | 180.00 | 180.50 | 39.5M |
| 2025-09-09 | 182.50 | 185.00 | 178.00 | 184.00 | 22.3M |
| 2025-09-08 | 177.50 | 183.00 | 168.50 | 182.00 | 32.8M |
| 2025-09-05 | 176.50 | 177.50 | 170.00 | 176.00 | 20.4M |
| 2025-09-04 | 179.00 | 185.50 | 168.50 | 172.50 | 65.9M |
| 2025-09-03 | 159.00 | 175.00 | 158.00 | 175.00 | 30.0M |
| 2025-09-02 | 156.50 | 161.50 | 154.50 | 159.50 | 21.9M |
| 2025-09-01 | 160.50 | 163.00 | 153.00 | 153.50 | 18.6M |
| 2025-08-29 | 154.50 | 165.00 | 153.50 | 161.50 | 35.7M |
| 2025-08-28 | 151.00 | 155.00 | 148.50 | 152.50 | 10.3M |
| 2025-08-27 | 154.50 | 157.00 | 150.00 | 152.00 | 20.1M |
| 2025-08-26 | 142.50 | 154.00 | 142.00 | 151.00 | 19.2M |
| 2025-08-25 | 141.00 | 143.50 | 140.50 | 142.50 | 6.3M |
| 2025-08-22 | 143.50 | 144.00 | 137.00 | 138.50 | 8.2M |
| 2025-08-21 | 140.00 | 148.00 | 140.00 | 143.50 | 12.0M |
| 2025-08-20 | 141.00 | 142.50 | 136.50 | 139.00 | 7.2M |
| 2025-08-19 | 142.00 | 146.50 | 141.00 | 142.50 | 8.3M |
| 2025-08-18 | 144.00 | 146.00 | 141.00 | 141.50 | 6.9M |
| 2025-08-15 | 144.50 | 148.00 | 143.50 | 145.00 | 5.3M |
| 2025-08-14 | 146.00 | 146.50 | 143.00 | 144.50 | 5.6M |
| 2025-08-13 | 151.00 | 151.50 | 143.00 | 145.00 | 9.9M |
| 2025-08-12 | 150.00 | 151.00 | 146.00 | 149.50 | 9.7M |
| 2025-08-11 | 152.50 | 153.00 | 148.50 | 149.50 | 13.4M |
| 2025-08-08 | 165.50 | 166.50 | 148.50 | 149.00 | 35.9M |
| 2025-08-07 | 166.50 | 168.50 | 162.50 | 164.50 | 13.8M |
| 2025-08-06 | 166.50 | 167.00 | 162.00 | 164.50 | 18.8M |
| 2025-08-05 | 160.00 | 168.50 | 160.00 | 164.00 | 51.6M |
| 2025-08-04 | 141.50 | 154.50 | 141.50 | 154.50 | 37.9M |
| 2025-08-01 | 125.00 | 140.50 | 123.00 | 140.50 | 14.3M |
| 2025-07-31 | 129.00 | 130.00 | 127.50 | 128.00 | 2.8M |
| 2025-07-30 | 130.00 | 130.50 | 127.50 | 128.50 | 2.3M |
| 2025-07-29 | 132.50 | 133.00 | 128.00 | 129.50 | 4.6M |
| 2025-07-28 | 134.00 | 134.50 | 132.00 | 133.00 | 1.6M |
| 2025-07-25 | 133.00 | 133.50 | 131.00 | 132.50 | 2.4M |
| 2025-07-24 | 133.50 | 134.50 | 132.00 | 133.50 | 1.6M |
| 2025-07-23 | 133.00 | 134.50 | 132.00 | 132.50 | 2.6M |
| 2025-07-22 | 137.00 | 138.00 | 131.00 | 132.50 | 4.3M |
| 2025-07-21 | 138.50 | 139.50 | 137.00 | 137.00 | 3.5M |
| 2025-07-18 | 142.00 | 144.00 | 137.00 | 137.50 | 13.5M |
| 2025-07-17 | 134.50 | 140.00 | 133.50 | 139.00 | 6.2M |
| 2025-07-16 | 134.50 | 136.50 | 133.50 | 134.00 | 4.4M |
| 2025-07-15 | 130.00 | 133.00 | 130.00 | 133.00 | 1.9M |
| 2025-07-14 | 133.00 | 133.00 | 130.00 | 130.00 | 2.0M |
| 2025-07-11 | 132.00 | 134.50 | 131.50 | 133.50 | 2.6M |
| 2025-07-10 | 133.00 | 136.00 | 131.50 | 131.50 | 4.3M |
| 2025-07-09 | 129.50 | 134.00 | 129.00 | 133.50 | 4.0M |
| 2025-07-08 | 130.00 | 131.50 | 127.00 | 130.00 | 5.2M |
| 2025-07-07 | 132.00 | 132.50 | 129.00 | 129.50 | 3.7M |
| 2025-07-04 | 139.00 | 140.50 | 132.00 | 132.50 | 10.2M |
| 2025-07-03 | 140.00 | 145.00 | 137.00 | 138.00 | 18.4M |
| 2025-07-02 | 136.00 | 138.00 | 134.50 | 138.00 | 3.1M |
| 2025-07-01 | 137.00 | 139.50 | 135.50 | 136.00 | 3.5M |
| 2025-06-30 | 139.50 | 140.00 | 136.50 | 136.50 | 3.0M |
| 2025-06-27 | 141.00 | 142.00 | 137.00 | 138.50 | 4.0M |
| 2025-06-26 | 142.50 | 143.50 | 140.50 | 141.00 | 3.4M |
| 2025-06-25 | 145.00 | 148.00 | 141.50 | 142.00 | 9.7M |
| 2025-06-24 | 140.00 | 145.00 | 140.00 | 143.00 | 10.5M |
| 2025-06-23 | 135.50 | 137.00 | 133.50 | 136.00 | 5.1M |
| 2025-06-20 | 140.50 | 142.00 | 135.50 | 138.00 | 5.0M |
| 2025-06-19 | 144.50 | 146.00 | 140.50 | 140.50 | 4.2M |
| 2025-06-18 | 147.00 | 148.50 | 144.50 | 144.50 | 5.5M |
| 2025-06-17 | 145.00 | 151.00 | 145.00 | 148.00 | 10.3M |
| 2025-06-16 | 145.00 | 153.50 | 144.00 | 144.00 | 11.7M |
| 2025-06-13 | 149.50 | 151.00 | 145.00 | 145.50 | 6.9M |
| 2025-06-12 | 147.50 | 154.50 | 146.00 | 150.50 | 14.3M |
| 2025-06-11 | 145.00 | 150.00 | 143.00 | 149.00 | 27.8M |
| 2025-06-10 | 135.00 | 143.50 | 134.50 | 142.50 | 10.8M |
| 2025-06-09 | 135.50 | 137.50 | 133.00 | 133.00 | 3.5M |
| 2025-06-06 | 135.50 | 137.50 | 132.50 | 134.50 | 4.4M |
| 2025-06-05 | 136.50 | 139.50 | 136.00 | 136.50 | 4.7M |
| 2025-06-04 | 136.00 | 137.50 | 135.00 | 135.50 | 3.2M |
| 2025-06-03 | 135.50 | 138.50 | 134.00 | 134.00 | 4.3M |
| 2025-06-02 | 138.00 | 138.50 | 133.00 | 135.00 | 4.4M |
| 2025-05-29 | 137.50 | 141.00 | 136.00 | 140.00 | 9.8M |
| 2025-05-28 | 139.50 | 140.00 | 135.50 | 135.50 | 4.1M |
| 2025-05-27 | 141.00 | 142.50 | 136.00 | 136.50 | 8.0M |
| 2025-05-26 | 140.50 | 142.00 | 139.00 | 140.50 | 2.5M |
| 2025-05-23 | 143.50 | 144.00 | 140.00 | 141.00 | 5.9M |
| 2025-05-22 | 140.50 | 144.50 | 140.00 | 143.50 | 8.6M |
| 2025-05-21 | 139.00 | 148.50 | 139.00 | 142.00 | 24.4M |
| 2025-05-20 | 138.50 | 143.50 | 138.50 | 139.50 | 12.1M |
| 2025-05-19 | 137.50 | 139.00 | 135.50 | 137.00 | 4.0M |
| 2025-05-16 | 140.50 | 142.00 | 136.50 | 137.50 | 7.7M |
| 2025-05-15 | 140.00 | 143.50 | 137.50 | 140.00 | 8.8M |
| 2025-05-14 | 144.50 | 145.00 | 140.00 | 141.00 | 13.3M |
| 2025-05-13 | 138.50 | 142.00 | 137.00 | 140.50 | 19.5M |
| 2025-05-12 | 133.00 | 139.50 | 132.50 | 134.50 | 13.0M |
| 2025-05-09 | 132.50 | 133.00 | 129.00 | 132.50 | 6.2M |
| 2025-05-08 | 132.00 | 135.00 | 131.00 | 131.00 | 11.2M |
| 2025-05-07 | 136.00 | 136.50 | 130.50 | 131.50 | 13.7M |
| 2025-05-06 | 128.00 | 140.00 | 127.50 | 136.00 | 26.8M |
| 2025-05-05 | 135.00 | 136.00 | 124.50 | 128.50 | 14.6M |
| 2025-05-02 | 135.00 | 136.00 | 130.50 | 133.00 | 16.6M |
| 2025-04-30 | 124.50 | 133.00 | 123.50 | 130.50 | 23.7M |
| 2025-04-29 | 122.00 | 126.00 | 121.50 | 125.50 | 7.2M |
| 2025-04-28 | 124.00 | 125.50 | 121.50 | 121.50 | 6.6M |
| 2025-04-25 | 124.50 | 126.00 | 122.00 | 122.50 | 16.9M |
| 2025-04-24 | 122.00 | 125.00 | 119.00 | 120.00 | 40.7M |
| 2025-04-23 | 112.50 | 117.50 | 111.00 | 117.50 | 12.0M |
| 2025-04-22 | 100.00 | 111.50 | 100.00 | 107.00 | 14.7M |
| 2025-04-21 | 105.50 | 107.00 | 101.50 | 102.00 | 3.0M |
| 2025-04-18 | 106.00 | 107.50 | 105.00 | 106.00 | 3.4M |
| 2025-04-17 | 106.00 | 107.00 | 103.50 | 105.50 | 3.8M |
| 2025-04-16 | 108.00 | 111.00 | 106.50 | 107.00 | 6.5M |
| 2025-04-15 | 105.00 | 110.50 | 104.00 | 108.50 | 8.2M |
| 2025-04-14 | 106.50 | 110.00 | 101.00 | 104.00 | 11.4M |
| 2025-04-11 | 92.60 | 104.00 | 90.20 | 104.00 | 8.9M |
| 2025-04-10 | 99.90 | 99.90 | 99.90 | 99.90 | 1.7M |
| 2025-04-09 | 94.00 | 97.10 | 90.90 | 90.90 | 7.0M |
| 2025-04-08 | 101.00 | 101.00 | 101.00 | 101.00 | 1.6M |
| 2025-04-07 | 112.00 | 112.00 | 112.00 | 112.00 | 0.2M |
| 2025-04-02 | 120.50 | 124.00 | 119.00 | 124.00 | 5.8M |
| 2025-04-01 | 117.00 | 123.00 | 113.00 | 122.00 | 12.9M |
| 2025-03-31 | 120.50 | 125.00 | 116.00 | 116.00 | 10.2M |
| 2025-03-28 | 129.00 | 130.50 | 125.00 | 127.00 | 7.5M |
| 2025-03-27 | 137.00 | 140.50 | 132.50 | 132.50 | 8.4M |
| 2025-03-26 | 135.50 | 142.50 | 135.50 | 141.00 | 7.9M |
| 2025-03-25 | 137.00 | 138.50 | 134.50 | 134.50 | 2.8M |
| 2025-03-24 | 139.00 | 140.00 | 134.50 | 134.50 | 3.8M |
| 2025-03-21 | 145.00 | 146.00 | 138.00 | 138.00 | 8.7M |
| 2025-03-20 | 143.00 | 147.50 | 142.50 | 144.00 | 10.5M |
| 2025-03-19 | 146.00 | 146.00 | 140.00 | 140.50 | 6.6M |
| 2025-03-18 | 140.00 | 147.50 | 140.00 | 142.50 | 11.8M |
| 2025-03-17 | 141.00 | 142.00 | 138.50 | 138.50 | 4.0M |
| 2025-03-14 | 139.50 | 140.50 | 136.00 | 138.50 | 5.1M |
| 2025-03-13 | 142.00 | 144.50 | 137.50 | 138.00 | 6.3M |
| 2025-03-12 | 140.00 | 143.00 | 138.50 | 139.50 | 7.6M |
| 2025-03-11 | 141.00 | 142.00 | 137.50 | 138.50 | 8.5M |
| 2025-03-10 | 147.00 | 149.50 | 144.00 | 145.00 | 6.7M |
| 2025-03-07 | 147.00 | 150.00 | 144.00 | 145.50 | 9.1M |
| 2025-03-06 | 152.00 | 157.50 | 148.50 | 149.00 | 24.7M |
| 2025-03-05 | 150.00 | 151.50 | 147.00 | 150.50 | 11.9M |
| 2025-03-04 | 147.00 | 151.50 | 143.00 | 149.50 | 25.9M |
| 2025-03-03 | 166.00 | 170.50 | 151.50 | 151.50 | 33.8M |
| 2025-02-27 | 174.00 | 177.00 | 167.00 | 168.00 | 21.1M |
| 2025-02-26 | 169.00 | 183.00 | 169.00 | 170.00 | 55.7M |
| 2025-02-25 | 169.50 | 171.00 | 162.00 | 171.00 | 21.8M |
| 2025-02-24 | 171.50 | 176.00 | 169.00 | 171.00 | 16.5M |
| 2025-02-21 | 173.50 | 178.00 | 166.50 | 174.00 | 33.7M |
| 2025-02-20 | 170.00 | 178.00 | 168.00 | 171.50 | 65.6M |
| 2025-02-19 | 162.00 | 174.50 | 161.00 | 167.50 | 75.7M |
| 2025-02-18 | 144.00 | 159.50 | 143.00 | 159.50 | 44.3M |
| 2025-02-17 | 143.00 | 146.00 | 140.50 | 145.00 | 32.5M |
| 2025-02-14 | 133.50 | 143.50 | 132.50 | 140.50 | 64.2M |
| 2025-02-13 | 125.00 | 133.50 | 125.00 | 133.50 | 18.7M |
| 2025-02-12 | 122.00 | 124.50 | 121.00 | 121.50 | 3.5M |
| 2025-02-11 | 123.00 | 124.00 | 120.50 | 120.50 | 3.2M |
| 2025-02-10 | 121.00 | 123.50 | 119.50 | 122.00 | 2.6M |
| 2025-02-07 | 122.00 | 124.50 | 121.50 | 122.50 | 3.4M |
| 2025-02-06 | 122.50 | 126.00 | 121.50 | 121.50 | 7.2M |
| 2025-02-05 | 118.00 | 121.50 | 117.50 | 119.00 | 3.6M |
| 2025-02-04 | 122.50 | 122.50 | 113.50 | 116.50 | 8.1M |
| 2025-02-03 | 118.50 | 123.00 | 117.00 | 122.50 | 4.5M |
| 2025-01-22 | 127.50 | 128.50 | 123.00 | 123.50 | 7.3M |
| 2025-01-21 | 125.50 | 127.00 | 124.50 | 125.50 | 3.2M |
| 2025-01-20 | 122.50 | 127.50 | 122.00 | 125.50 | 5.3M |
| 2025-01-17 | 127.50 | 128.00 | 121.00 | 121.50 | 9.7M |
| 2025-01-16 | 124.00 | 128.50 | 122.00 | 128.00 | 7.2M |
| 2025-01-15 | 122.50 | 123.50 | 118.50 | 120.00 | 4.8M |
| 2025-01-14 | 122.50 | 125.00 | 121.00 | 122.50 | 4.2M |
| 2025-01-13 | 127.00 | 127.50 | 119.50 | 121.00 | 12.2M |
| 2025-01-10 | 128.50 | 132.00 | 128.00 | 128.50 | 5.4M |
| 2025-01-09 | 136.50 | 137.00 | 129.00 | 129.00 | 9.7M |
| 2025-01-08 | 139.50 | 141.50 | 135.00 | 136.50 | 11.5M |
| 2025-01-07 | 146.00 | 147.00 | 140.00 | 140.50 | 18.2M |
| 2025-01-06 | 143.50 | 146.50 | 138.00 | 143.00 | 19.7M |
| 2025-01-03 | 138.50 | 142.50 | 137.50 | 141.50 | 11.3M |
| 2025-01-02 | 138.50 | 141.00 | 137.00 | 137.50 | 5.6M |