147.22
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 147.07 | 147.48 | 145.26 | 147.22 | 0.2M |
| 2025-10-01 | 143.70 | 146.37 | 142.79 | 146.03 | 0.2M |
| 2025-09-30 | 142.96 | 145.15 | 142.96 | 144.69 | 0.2M |
| 2025-09-29 | 143.72 | 144.51 | 141.10 | 143.27 | 0.2M |
| 2025-09-26 | 140.32 | 143.40 | 139.85 | 143.27 | 0.1M |
| 2025-09-25 | 142.20 | 143.16 | 138.75 | 140.94 | 0.2M |
| 2025-09-24 | 145.72 | 147.06 | 142.87 | 143.72 | 0.2M |
| 2025-09-23 | 144.40 | 146.45 | 143.80 | 145.34 | 0.3M |
| 2025-09-22 | 141.58 | 143.99 | 141.11 | 143.62 | 0.2M |
| 2025-09-19 | 142.93 | 142.93 | 138.88 | 141.00 | 0.7M |
| 2025-09-18 | 139.58 | 143.48 | 139.17 | 142.76 | 0.2M |
| 2025-09-17 | 137.90 | 140.12 | 136.81 | 138.26 | 0.2M |
| 2025-09-16 | 137.55 | 137.80 | 135.46 | 137.62 | 0.2M |
| 2025-09-15 | 138.13 | 140.11 | 137.15 | 137.51 | 0.1M |
| 2025-09-12 | 140.55 | 140.59 | 137.21 | 138.06 | 0.2M |
| 2025-09-11 | 137.98 | 141.24 | 137.66 | 140.78 | 0.2M |
| 2025-09-10 | 136.29 | 137.98 | 136.21 | 137.63 | 0.1M |
| 2025-09-09 | 137.12 | 137.58 | 135.89 | 136.51 | 0.1M |
| 2025-09-08 | 139.15 | 140.11 | 137.50 | 137.91 | 0.2M |
| 2025-09-05 | 138.37 | 140.19 | 135.90 | 138.97 | 0.1M |
| 2025-09-04 | 135.57 | 138.03 | 135.57 | 137.77 | 0.1M |
| 2025-09-03 | 134.94 | 136.10 | 133.12 | 134.96 | 0.1M |
| 2025-09-02 | 134.54 | 135.48 | 133.69 | 135.12 | 0.1M |
| 2025-08-29 | 139.00 | 140.01 | 136.58 | 137.01 | 0.1M |
| 2025-08-28 | 138.81 | 139.69 | 138.22 | 139.62 | 0.1M |
| 2025-08-27 | 136.78 | 138.80 | 136.78 | 138.62 | 0.1M |
| 2025-08-26 | 137.21 | 139.01 | 136.23 | 136.56 | 0.1M |
| 2025-08-25 | 137.41 | 138.71 | 136.06 | 137.04 | 0.1M |
| 2025-08-22 | 131.66 | 137.76 | 131.37 | 137.26 | 0.2M |
| 2025-08-21 | 128.38 | 130.66 | 126.86 | 130.55 | 0.1M |
| 2025-08-20 | 130.44 | 130.84 | 127.78 | 128.72 | 0.1M |
| 2025-08-19 | 131.21 | 132.67 | 130.62 | 130.98 | 0.1M |
| 2025-08-18 | 130.98 | 132.10 | 130.79 | 131.21 | 0.1M |
| 2025-08-15 | 133.13 | 133.89 | 130.23 | 130.97 | 0.1M |
| 2025-08-14 | 133.85 | 133.85 | 131.18 | 132.68 | 0.1M |
| 2025-08-13 | 133.97 | 138.50 | 133.31 | 135.74 | 0.3M |
| 2025-08-12 | 129.38 | 133.12 | 128.86 | 133.06 | 0.1M |
| 2025-08-11 | 129.64 | 130.38 | 127.84 | 128.51 | 0.1M |
| 2025-08-08 | 128.43 | 130.88 | 128.43 | 129.63 | 0.1M |
| 2025-08-07 | 128.96 | 129.19 | 127.16 | 127.85 | 0.1M |
| 2025-08-06 | 130.42 | 130.46 | 127.50 | 127.96 | 0.1M |
| 2025-08-05 | 130.18 | 130.83 | 128.08 | 130.53 | 0.2M |
| 2025-08-04 | 126.36 | 130.67 | 125.92 | 129.62 | 0.2M |
| 2025-08-01 | 125.63 | 126.91 | 124.49 | 125.16 | 0.2M |
| 2025-07-31 | 127.59 | 128.89 | 126.41 | 127.50 | 0.2M |
| 2025-07-30 | 129.05 | 129.11 | 126.61 | 127.84 | 0.2M |
| 2025-07-29 | 125.90 | 128.98 | 125.90 | 128.52 | 0.2M |
| 2025-07-28 | 123.52 | 125.15 | 123.36 | 124.70 | 0.2M |
| 2025-07-25 | 121.35 | 125.06 | 121.06 | 123.25 | 0.6M |
| 2025-07-24 | 125.10 | 127.54 | 115.35 | 118.29 | 0.6M |
| 2025-07-23 | 134.80 | 135.25 | 133.40 | 133.83 | 0.2M |
| 2025-07-22 | 135.08 | 135.08 | 133.10 | 133.62 | 0.2M |
| 2025-07-21 | 134.91 | 137.92 | 134.60 | 135.56 | 0.2M |
| 2025-07-18 | 139.93 | 140.15 | 134.28 | 134.79 | 0.2M |
| 2025-07-17 | 136.85 | 140.01 | 136.31 | 138.86 | 0.2M |
| 2025-07-16 | 134.74 | 137.70 | 133.48 | 137.11 | 0.2M |
| 2025-07-15 | 133.90 | 137.19 | 133.80 | 134.55 | 0.2M |
| 2025-07-14 | 133.25 | 134.41 | 132.41 | 133.11 | 0.1M |
| 2025-07-11 | 135.43 | 135.43 | 133.55 | 133.93 | 0.1M |
| 2025-07-10 | 135.85 | 137.76 | 135.15 | 136.06 | 0.2M |
| 2025-07-09 | 137.25 | 138.23 | 134.48 | 135.76 | 0.1M |
| 2025-07-08 | 137.70 | 138.76 | 136.16 | 136.38 | 0.2M |
| 2025-07-07 | 138.72 | 140.42 | 136.80 | 137.06 | 0.2M |
| 2025-07-03 | 139.75 | 141.34 | 137.81 | 140.00 | 0.1M |
| 2025-07-02 | 137.14 | 139.45 | 135.56 | 139.10 | 0.2M |
| 2025-07-01 | 134.51 | 138.49 | 134.43 | 136.76 | 0.2M |
| 2025-06-30 | 136.50 | 136.50 | 134.58 | 135.31 | 0.1M |
| 2025-06-27 | 136.28 | 137.90 | 134.03 | 135.53 | 0.7M |
| 2025-06-26 | 134.87 | 136.39 | 134.36 | 136.15 | 0.1M |
| 2025-06-25 | 135.46 | 136.16 | 134.11 | 134.31 | 0.1M |
| 2025-06-24 | 134.90 | 135.76 | 133.68 | 135.41 | 0.1M |
| 2025-06-23 | 130.73 | 133.75 | 130.20 | 133.71 | 0.1M |
| 2025-06-20 | 131.44 | 132.55 | 129.84 | 130.72 | 0.3M |
| 2025-06-18 | 130.64 | 132.90 | 130.56 | 130.86 | 0.1M |
| 2025-06-17 | 130.24 | 133.11 | 130.24 | 130.84 | 0.2M |
| 2025-06-16 | 131.33 | 132.80 | 130.70 | 130.96 | 0.1M |
| 2025-06-13 | 132.00 | 132.69 | 129.84 | 130.22 | 0.1M |
| 2025-06-12 | 133.76 | 134.66 | 131.71 | 133.38 | 0.2M |
| 2025-06-11 | 135.69 | 136.02 | 134.30 | 134.63 | 0.2M |
| 2025-06-10 | 135.48 | 136.25 | 134.36 | 135.38 | 0.1M |
| 2025-06-09 | 133.78 | 135.46 | 133.78 | 134.97 | 0.1M |
| 2025-06-06 | 133.35 | 133.71 | 131.71 | 132.86 | 0.1M |
| 2025-06-05 | 132.21 | 132.79 | 130.88 | 131.49 | 0.1M |
| 2025-06-04 | 132.94 | 133.32 | 131.60 | 131.88 | 0.1M |
| 2025-06-03 | 130.51 | 133.35 | 130.51 | 133.03 | 0.1M |
| 2025-06-02 | 130.67 | 131.59 | 129.01 | 130.57 | 0.1M |
| 2025-05-30 | 130.77 | 131.68 | 129.00 | 131.26 | 0.2M |
| 2025-05-29 | 131.14 | 132.69 | 129.35 | 131.73 | 0.1M |
| 2025-05-28 | 132.74 | 133.98 | 130.27 | 130.64 | 0.1M |
| 2025-05-27 | 131.04 | 132.80 | 130.68 | 132.74 | 0.1M |
| 2025-05-23 | 127.94 | 130.26 | 127.94 | 129.57 | 0.1M |
| 2025-05-22 | 129.69 | 131.24 | 129.14 | 130.46 | 0.1M |
| 2025-05-21 | 131.01 | 132.12 | 129.73 | 130.26 | 0.1M |
| 2025-05-20 | 132.20 | 133.65 | 131.77 | 132.17 | 0.1M |
| 2025-05-19 | 132.33 | 133.65 | 126.52 | 132.95 | 0.1M |
| 2025-05-16 | 132.63 | 135.21 | 131.80 | 134.28 | 0.1M |
| 2025-05-15 | 132.41 | 133.64 | 131.96 | 132.70 | 0.2M |
| 2025-05-14 | 133.44 | 134.50 | 131.90 | 132.09 | 0.1M |
| 2025-05-13 | 132.09 | 134.29 | 131.49 | 133.35 | 0.1M |
| 2025-05-12 | 131.67 | 132.67 | 130.00 | 131.36 | 0.1M |
| 2025-05-09 | 127.25 | 127.48 | 125.43 | 126.09 | 0.1M |
| 2025-05-08 | 127.32 | 128.38 | 125.45 | 126.54 | 0.1M |
| 2025-05-07 | 126.26 | 126.55 | 124.76 | 125.83 | 0.1M |
| 2025-05-06 | 124.09 | 125.99 | 123.35 | 125.46 | 0.1M |
| 2025-05-05 | 125.88 | 127.97 | 125.56 | 125.63 | 0.1M |
| 2025-05-02 | 126.05 | 128.58 | 125.74 | 127.82 | 0.1M |
| 2025-05-01 | 122.48 | 125.34 | 120.60 | 124.16 | 0.2M |
| 2025-04-30 | 123.85 | 124.02 | 120.55 | 122.43 | 0.2M |
| 2025-04-29 | 124.97 | 126.03 | 122.87 | 125.81 | 0.2M |
| 2025-04-28 | 126.91 | 128.34 | 124.33 | 125.70 | 0.1M |
| 2025-04-25 | 123.57 | 126.96 | 123.32 | 126.80 | 0.1M |
| 2025-04-24 | 126.36 | 128.32 | 122.36 | 125.35 | 0.2M |
| 2025-04-23 | 127.52 | 130.55 | 126.66 | 127.17 | 0.3M |
| 2025-04-22 | 122.48 | 124.32 | 121.35 | 124.11 | 0.2M |
| 2025-04-21 | 121.19 | 121.59 | 119.05 | 121.02 | 0.1M |
| 2025-04-17 | 121.96 | 123.32 | 120.71 | 122.66 | 0.1M |
| 2025-04-16 | 120.76 | 122.47 | 118.88 | 121.92 | 0.1M |
| 2025-04-15 | 118.54 | 122.64 | 118.54 | 122.18 | 0.2M |
| 2025-04-14 | 121.79 | 123.02 | 118.18 | 121.28 | 0.2M |
| 2025-04-11 | 118.37 | 120.78 | 116.95 | 119.39 | 0.2M |
| 2025-04-10 | 120.42 | 122.57 | 116.98 | 119.18 | 0.3M |
| 2025-04-09 | 110.50 | 126.37 | 108.22 | 124.45 | 0.3M |
| 2025-04-08 | 116.06 | 118.58 | 108.86 | 110.95 | 0.3M |
| 2025-04-07 | 103.43 | 118.29 | 103.43 | 112.82 | 0.4M |
| 2025-04-04 | 110.52 | 113.97 | 109.01 | 112.24 | 0.3M |
| 2025-04-03 | 123.05 | 124.52 | 114.96 | 116.03 | 0.2M |
| 2025-04-02 | 126.22 | 130.30 | 125.86 | 130.05 | 0.2M |
| 2025-04-01 | 127.29 | 128.70 | 125.94 | 127.42 | 0.2M |
| 2025-03-31 | 125.73 | 128.74 | 125.20 | 128.13 | 0.2M |
| 2025-03-28 | 129.46 | 130.17 | 126.08 | 127.77 | 0.1M |
| 2025-03-27 | 130.64 | 130.64 | 128.39 | 129.99 | 0.1M |
| 2025-03-26 | 132.36 | 132.36 | 129.24 | 130.24 | 0.1M |
| 2025-03-25 | 132.04 | 133.28 | 127.75 | 132.12 | 0.2M |
| 2025-03-24 | 130.74 | 132.98 | 129.83 | 132.80 | 0.2M |
| 2025-03-21 | 127.48 | 128.50 | 125.99 | 128.21 | 0.7M |
| 2025-03-20 | 126.10 | 129.90 | 126.10 | 129.09 | 0.2M |
| 2025-03-19 | 124.14 | 127.82 | 124.14 | 127.26 | 0.2M |
| 2025-03-18 | 124.52 | 125.52 | 123.62 | 123.78 | 0.3M |
| 2025-03-17 | 123.62 | 125.95 | 123.09 | 125.16 | 0.2M |
| 2025-03-14 | 121.68 | 124.54 | 120.61 | 124.21 | 0.2M |
| 2025-03-13 | 122.79 | 123.17 | 120.07 | 120.51 | 0.2M |
| 2025-03-12 | 123.84 | 124.65 | 122.47 | 123.14 | 0.2M |
| 2025-03-11 | 121.72 | 125.60 | 121.10 | 122.87 | 0.2M |
| 2025-03-10 | 123.40 | 123.65 | 119.32 | 121.09 | 0.2M |
| 2025-03-07 | 124.39 | 125.12 | 121.36 | 124.76 | 0.1M |
| 2025-03-06 | 125.68 | 127.03 | 124.10 | 124.33 | 0.1M |
| 2025-03-05 | 126.42 | 128.27 | 125.83 | 127.41 | 0.1M |
| 2025-03-04 | 127.36 | 128.34 | 125.25 | 125.84 | 0.2M |
| 2025-03-03 | 132.92 | 134.16 | 126.95 | 127.56 | 0.2M |
| 2025-02-28 | 131.21 | 133.17 | 130.59 | 132.92 | 0.2M |
| 2025-02-27 | 134.94 | 135.75 | 131.58 | 131.84 | 0.2M |
| 2025-02-26 | 134.29 | 136.80 | 134.20 | 135.08 | 0.1M |
| 2025-02-25 | 136.70 | 136.70 | 133.92 | 134.31 | 0.2M |
| 2025-02-24 | 137.89 | 138.58 | 136.01 | 136.25 | 0.2M |
| 2025-02-21 | 141.42 | 141.42 | 136.94 | 137.34 | 0.1M |
| 2025-02-20 | 140.30 | 141.00 | 137.60 | 139.66 | 0.2M |
| 2025-02-19 | 137.94 | 140.42 | 137.82 | 140.08 | 0.2M |
| 2025-02-18 | 139.38 | 140.86 | 138.74 | 139.09 | 0.2M |
| 2025-02-14 | 140.55 | 141.05 | 138.30 | 139.19 | 0.2M |
| 2025-02-13 | 139.49 | 139.96 | 138.25 | 139.85 | 0.2M |
| 2025-02-12 | 138.91 | 140.09 | 138.07 | 139.37 | 0.2M |
| 2025-02-11 | 140.16 | 142.42 | 140.16 | 140.83 | 0.2M |
| 2025-02-10 | 141.46 | 143.47 | 140.69 | 141.76 | 0.1M |
| 2025-02-07 | 141.50 | 143.51 | 139.99 | 141.13 | 0.2M |
| 2025-02-06 | 142.50 | 142.97 | 141.28 | 141.95 | 0.2M |
| 2025-02-05 | 140.57 | 143.79 | 139.25 | 142.39 | 0.2M |
| 2025-02-04 | 138.07 | 140.99 | 138.00 | 140.34 | 0.2M |
| 2025-02-03 | 136.96 | 141.00 | 136.21 | 138.71 | 0.2M |
| 2025-01-31 | 143.96 | 144.50 | 141.26 | 141.71 | 0.2M |
| 2025-01-30 | 145.50 | 146.97 | 142.63 | 143.33 | 0.1M |
| 2025-01-29 | 144.57 | 146.33 | 142.50 | 143.42 | 0.2M |
| 2025-01-28 | 144.69 | 145.28 | 142.02 | 144.53 | 0.2M |
| 2025-01-27 | 150.83 | 152.76 | 143.21 | 143.55 | 0.3M |
| 2025-01-24 | 152.54 | 155.84 | 151.80 | 152.49 | 0.3M |
| 2025-01-23 | 150.50 | 159.90 | 150.50 | 153.30 | 0.4M |
| 2025-01-22 | 170.38 | 172.89 | 170.11 | 170.49 | 0.3M |
| 2025-01-21 | 168.67 | 171.47 | 167.84 | 170.32 | 0.2M |
| 2025-01-17 | 165.81 | 167.53 | 165.52 | 167.36 | 0.2M |
| 2025-01-16 | 167.88 | 168.59 | 164.75 | 164.94 | 0.2M |
| 2025-01-15 | 168.77 | 168.77 | 165.70 | 167.08 | 0.1M |
| 2025-01-14 | 163.01 | 166.01 | 163.01 | 165.72 | 0.2M |
| 2025-01-13 | 158.77 | 162.17 | 158.77 | 162.00 | 0.1M |
| 2025-01-10 | 160.70 | 161.53 | 158.10 | 161.20 | 0.1M |
| 2025-01-08 | 158.72 | 163.49 | 157.16 | 163.47 | 0.1M |
| 2025-01-07 | 158.06 | 160.11 | 157.15 | 159.72 | 0.2M |
| 2025-01-06 | 158.05 | 160.56 | 156.79 | 157.71 | 0.1M |
| 2025-01-03 | 155.24 | 157.98 | 155.10 | 157.91 | 0.1M |
| 2025-01-02 | 157.17 | 158.87 | 154.39 | 155.22 | 0.1M |