145,100.00
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 | 142,200.00 | 147,500.00 | 141,700.00 | 145,100.00 | 0.4M |
| 2025-09-26 | 143,200.00 | 143,300.00 | 140,800.00 | 141,300.00 | 0.2M |
| 2025-09-25 | 139,700.00 | 147,100.00 | 139,500.00 | 145,900.00 | 0.6M |
| 2025-09-24 | 146,900.00 | 146,900.00 | 137,300.00 | 138,400.00 | 0.4M |
| 2025-09-23 | 142,000.00 | 147,900.00 | 140,700.00 | 143,600.00 | 0.3M |
| 2025-09-22 | 142,200.00 | 146,300.00 | 140,700.00 | 141,400.00 | 0.3M |
| 2025-09-19 | 140,000.00 | 146,400.00 | 137,600.00 | 141,300.00 | 0.7M |
| 2025-09-18 | 133,800.00 | 141,000.00 | 131,900.00 | 139,600.00 | 0.6M |
| 2025-09-17 | 132,500.00 | 135,100.00 | 131,700.00 | 133,500.00 | 0.3M |
| 2025-09-16 | 133,400.00 | 133,600.00 | 131,200.00 | 131,900.00 | 0.2M |
| 2025-09-15 | 134,900.00 | 135,500.00 | 132,100.00 | 132,300.00 | 0.2M |
| 2025-09-12 | 133,100.00 | 134,900.00 | 132,000.00 | 133,500.00 | 0.3M |
| 2025-09-11 | 130,300.00 | 130,800.00 | 128,500.00 | 130,800.00 | 0.5M |
| 2025-09-10 | 132,300.00 | 132,300.00 | 128,100.00 | 129,600.00 | 0.6M |
| 2025-09-09 | 133,800.00 | 135,400.00 | 131,600.00 | 133,000.00 | 0.3M |
| 2025-09-08 | 130,800.00 | 135,800.00 | 130,400.00 | 132,800.00 | 0.2M |
| 2025-09-05 | 135,500.00 | 135,500.00 | 131,000.00 | 131,600.00 | 0.3M |
| 2025-09-04 | 138,000.00 | 138,900.00 | 134,100.00 | 135,200.00 | 0.2M |
| 2025-09-03 | 137,300.00 | 137,800.00 | 133,500.00 | 134,400.00 | 0.2M |
| 2025-09-02 | 139,500.00 | 140,000.00 | 135,800.00 | 136,900.00 | 0.2M |
| 2025-09-01 | 140,300.00 | 142,000.00 | 138,000.00 | 138,400.00 | 0.2M |
| 2025-08-29 | 146,500.00 | 146,600.00 | 141,300.00 | 141,300.00 | 0.3M |
| 2025-08-28 | 153,700.00 | 155,400.00 | 145,300.00 | 145,300.00 | 0.4M |
| 2025-08-27 | 156,800.00 | 156,800.00 | 151,800.00 | 152,000.00 | 0.2M |
| 2025-08-26 | 157,000.00 | 158,500.00 | 154,400.00 | 154,400.00 | 0.2M |
| 2025-08-25 | 154,700.00 | 159,400.00 | 153,300.00 | 158,000.00 | 0.3M |
| 2025-08-22 | 153,400.00 | 154,200.00 | 151,000.00 | 151,200.00 | 0.2M |
| 2025-08-21 | 154,400.00 | 154,700.00 | 150,600.00 | 152,700.00 | 0.2M |
| 2025-08-20 | 150,800.00 | 155,400.00 | 149,900.00 | 153,500.00 | 0.2M |
| 2025-08-19 | 157,300.00 | 158,200.00 | 152,800.00 | 154,200.00 | 0.2M |
| 2025-08-18 | 162,200.00 | 162,300.00 | 155,300.00 | 155,300.00 | 0.2M |
| 2025-08-14 | 160,100.00 | 164,900.00 | 159,900.00 | 163,200.00 | 0.7M |
| 2025-08-13 | 160,200.00 | 160,600.00 | 157,400.00 | 158,900.00 | 0.2M |
| 2025-08-12 | 157,700.00 | 163,500.00 | 156,000.00 | 158,000.00 | 0.6M |
| 2025-08-11 | 152,700.00 | 164,600.00 | 152,700.00 | 162,900.00 | 1.0M |
| 2025-08-08 | 149,900.00 | 150,900.00 | 148,300.00 | 150,400.00 | 0.2M |
| 2025-08-07 | 152,200.00 | 152,200.00 | 149,000.00 | 151,500.00 | 0.2M |
| 2025-08-06 | 145,300.00 | 153,500.00 | 144,600.00 | 150,900.00 | 0.7M |
| 2025-08-05 | 137,900.00 | 149,700.00 | 137,600.00 | 148,400.00 | 0.6M |
| 2025-08-04 | 138,200.00 | 139,600.00 | 135,600.00 | 136,700.00 | 0.1M |
| 2025-08-01 | 140,600.00 | 142,900.00 | 136,600.00 | 137,100.00 | 0.2M |
| 2025-07-31 | 153,000.00 | 153,000.00 | 141,300.00 | 142,500.00 | 0.4M |
| 2025-07-30 | 146,400.00 | 148,900.00 | 144,600.00 | 147,600.00 | 0.3M |
| 2025-07-29 | 148,300.00 | 148,300.00 | 144,100.00 | 145,700.00 | 0.2M |
| 2025-07-28 | 149,100.00 | 155,500.00 | 146,000.00 | 149,800.00 | 0.4M |
| 2025-07-25 | 151,700.00 | 151,800.00 | 146,200.00 | 148,600.00 | 0.3M |
| 2025-07-24 | 149,900.00 | 154,000.00 | 148,300.00 | 150,200.00 | 0.4M |
| 2025-07-23 | 153,000.00 | 154,700.00 | 148,000.00 | 150,900.00 | 0.4M |
| 2025-07-22 | 161,800.00 | 161,800.00 | 148,000.00 | 149,800.00 | 0.7M |
| 2025-07-21 | 153,000.00 | 158,500.00 | 152,300.00 | 156,400.00 | 0.7M |
| 2025-07-18 | 137,800.00 | 163,300.00 | 137,700.00 | 156,900.00 | 4.3M |
| 2025-07-17 | 134,100.00 | 136,400.00 | 130,200.00 | 131,200.00 | 0.2M |
| 2025-07-16 | 135,700.00 | 137,100.00 | 132,500.00 | 132,500.00 | 0.1M |
| 2025-07-15 | 137,500.00 | 137,600.00 | 134,800.00 | 135,700.00 | 0.2M |
| 2025-07-14 | 142,000.00 | 142,200.00 | 135,300.00 | 137,600.00 | 0.4M |
| 2025-07-11 | 128,900.00 | 140,600.00 | 128,800.00 | 139,000.00 | 1.0M |
| 2025-07-10 | 124,000.00 | 129,500.00 | 123,200.00 | 129,500.00 | 0.5M |
| 2025-07-09 | 125,100.00 | 127,500.00 | 122,400.00 | 123,200.00 | 0.3M |
| 2025-07-08 | 126,100.00 | 129,300.00 | 123,000.00 | 124,300.00 | 0.3M |
| 2025-07-07 | 133,000.00 | 134,500.00 | 126,600.00 | 126,600.00 | 0.3M |
| 2025-07-04 | 128,800.00 | 136,300.00 | 126,100.00 | 131,200.00 | 0.5M |
| 2025-07-03 | 127,800.00 | 132,400.00 | 127,100.00 | 130,300.00 | 0.5M |
| 2025-07-02 | 123,200.00 | 127,100.00 | 122,800.00 | 127,000.00 | 0.2M |
| 2025-07-01 | 126,600.00 | 129,500.00 | 124,900.00 | 125,000.00 | 0.3M |
| 2025-06-30 | 124,900.00 | 130,900.00 | 124,700.00 | 126,400.00 | 0.3M |
| 2025-06-27 | 129,100.00 | 130,800.00 | 123,200.00 | 123,600.00 | 0.2M |
| 2025-06-26 | 130,600.00 | 131,100.00 | 127,000.00 | 128,900.00 | 0.2M |
| 2025-06-25 | 128,900.00 | 132,000.00 | 126,000.00 | 130,000.00 | 0.2M |
| 2025-06-24 | 129,800.00 | 132,800.00 | 127,500.00 | 129,200.00 | 0.4M |
| 2025-06-23 | 126,600.00 | 127,700.00 | 123,000.00 | 125,800.00 | 0.3M |
| 2025-06-20 | 128,200.00 | 133,200.00 | 124,800.00 | 129,200.00 | 0.6M |
| 2025-06-19 | 121,900.00 | 133,900.00 | 120,500.00 | 125,800.00 | 0.6M |
| 2025-06-18 | 119,100.00 | 123,500.00 | 119,100.00 | 120,800.00 | 0.2M |
| 2025-06-17 | 119,400.00 | 124,300.00 | 117,550.00 | 120,200.00 | 0.3M |
| 2025-06-16 | 122,300.00 | 123,500.00 | 118,300.00 | 118,500.00 | 0.3M |
| 2025-06-13 | 125,817.09 | 125,914.02 | 121,261.31 | 123,199.94 | 0.5M |
| 2025-06-12 | 120,195.06 | 129,015.83 | 119,613.47 | 128,337.31 | 0.9M |
| 2025-06-11 | 117,868.70 | 123,490.73 | 116,705.52 | 120,195.06 | 0.5M |
| 2025-06-10 | 115,251.56 | 116,608.59 | 113,215.99 | 115,639.28 | 0.3M |
| 2025-06-09 | 113,894.52 | 115,154.63 | 110,211.12 | 113,991.45 | 0.3M |
| 2025-06-05 | 116,400.00 | 121,500.00 | 115,800.00 | 119,000.00 | 0.3M |
| 2025-06-04 | 117,800.00 | 121,500.00 | 115,900.00 | 117,000.00 | 0.3M |
| 2025-06-02 | 117,100.00 | 118,200.00 | 112,700.00 | 116,500.00 | 0.3M |
| 2025-05-30 | 114,500.00 | 119,100.00 | 110,800.00 | 116,600.00 | 0.6M |
| 2025-05-29 | 113,400.00 | 114,500.00 | 110,000.00 | 113,400.00 | 0.4M |
| 2025-05-28 | 101,200.00 | 115,300.00 | 99,900.00 | 114,100.00 | 0.9M |
| 2025-05-27 | 100,800.00 | 100,900.00 | 98,500.00 | 100,100.00 | 0.3M |
| 2025-05-26 | 100,500.00 | 104,400.00 | 100,500.00 | 101,900.00 | 0.3M |
| 2025-05-23 | 103,200.00 | 104,000.00 | 99,700.00 | 100,100.00 | 0.2M |
| 2025-05-22 | 106,900.00 | 107,400.00 | 101,500.00 | 103,200.00 | 0.3M |
| 2025-05-21 | 107,700.00 | 109,600.00 | 104,000.00 | 104,700.00 | 0.2M |
| 2025-05-20 | 114,500.00 | 114,600.00 | 107,100.00 | 107,700.00 | 0.4M |
| 2025-05-19 | 109,800.00 | 115,200.00 | 109,800.00 | 115,000.00 | 0.4M |
| 2025-05-16 | 113,600.00 | 114,500.00 | 109,000.00 | 111,000.00 | 0.3M |
| 2025-05-15 | 114,000.00 | 116,000.00 | 112,500.00 | 114,500.00 | 0.2M |
| 2025-05-14 | 112,900.00 | 115,500.00 | 110,700.00 | 115,300.00 | 0.7M |
| 2025-05-13 | 123,500.00 | 123,800.00 | 117,500.00 | 120,100.00 | 0.6M |
| 2025-05-12 | 121,100.00 | 123,900.00 | 119,300.00 | 123,200.00 | 0.3M |
| 2025-05-09 | 126,700.00 | 126,900.00 | 120,000.00 | 120,500.00 | 0.4M |
| 2025-05-08 | 122,500.00 | 129,500.00 | 122,200.00 | 126,500.00 | 0.5M |
| 2025-05-07 | 126,500.00 | 126,900.00 | 120,900.00 | 122,700.00 | 0.3M |
| 2025-05-02 | 124,400.00 | 125,500.00 | 121,600.00 | 124,900.00 | 0.2M |
| 2025-04-30 | 130,600.00 | 130,600.00 | 124,300.00 | 124,900.00 | 0.3M |
| 2025-04-29 | 131,400.00 | 132,700.00 | 128,300.00 | 130,100.00 | 0.2M |
| 2025-04-28 | 129,900.00 | 133,400.00 | 129,400.00 | 130,200.00 | 0.2M |
| 2025-04-25 | 130,800.00 | 131,300.00 | 126,900.00 | 128,800.00 | 0.3M |
| 2025-04-24 | 134,500.00 | 135,500.00 | 130,100.00 | 130,200.00 | 0.2M |
| 2025-04-23 | 127,300.00 | 132,900.00 | 127,000.00 | 132,800.00 | 0.3M |
| 2025-04-22 | 124,400.00 | 128,000.00 | 123,300.00 | 124,500.00 | 0.1M |
| 2025-04-21 | 126,700.00 | 128,300.00 | 124,400.00 | 124,400.00 | 0.1M |
| 2025-04-18 | 125,800.00 | 127,200.00 | 124,400.00 | 126,600.00 | 0.1M |
| 2025-04-17 | 123,600.00 | 126,600.00 | 123,000.00 | 125,400.00 | 0.2M |
| 2025-04-16 | 129,900.00 | 131,800.00 | 123,900.00 | 124,800.00 | 0.2M |
| 2025-04-15 | 131,200.00 | 131,200.00 | 128,000.00 | 129,200.00 | 0.2M |
| 2025-04-14 | 131,200.00 | 134,600.00 | 129,700.00 | 129,900.00 | 0.2M |
| 2025-04-11 | 134,300.00 | 135,300.00 | 129,100.00 | 130,300.00 | 0.3M |
| 2025-04-10 | 130,500.00 | 137,600.00 | 126,100.00 | 137,600.00 | 0.8M |
| 2025-04-09 | 115,700.00 | 124,200.00 | 115,700.00 | 121,500.00 | 0.5M |
| 2025-04-08 | 118,300.00 | 121,700.00 | 116,300.00 | 118,400.00 | 0.3M |
| 2025-04-07 | 117,000.00 | 120,900.00 | 115,000.00 | 115,100.00 | 0.3M |
| 2025-04-04 | 113,200.00 | 122,000.00 | 112,900.00 | 121,700.00 | 0.5M |
| 2025-04-03 | 108,000.00 | 117,400.00 | 108,000.00 | 115,500.00 | 0.4M |
| 2025-04-02 | 120,200.00 | 120,300.00 | 113,600.00 | 114,500.00 | 0.3M |
| 2025-04-01 | 120,300.00 | 121,700.00 | 118,100.00 | 119,200.00 | 0.3M |
| 2025-03-31 | 124,200.00 | 125,000.00 | 118,700.00 | 120,300.00 | 0.6M |
| 2025-03-28 | 135,000.00 | 135,400.00 | 127,700.00 | 128,500.00 | 0.3M |
| 2025-03-27 | 136,600.00 | 137,500.00 | 134,700.00 | 135,100.00 | 0.1M |
| 2025-03-26 | 136,800.00 | 141,900.00 | 135,600.00 | 138,500.00 | 0.3M |
| 2025-03-25 | 138,800.00 | 142,300.00 | 135,500.00 | 135,700.00 | 0.3M |
| 2025-03-24 | 138,400.00 | 139,200.00 | 135,700.00 | 136,500.00 | 0.2M |
| 2025-03-21 | 142,400.00 | 142,900.00 | 135,000.00 | 137,700.00 | 0.5M |
| 2025-03-20 | 144,900.00 | 147,400.00 | 142,300.00 | 143,500.00 | 0.4M |
| 2025-03-19 | 136,900.00 | 146,200.00 | 136,200.00 | 142,200.00 | 0.4M |
| 2025-03-18 | 136,500.00 | 141,900.00 | 136,500.00 | 137,500.00 | 0.3M |
| 2025-03-17 | 137,900.00 | 139,300.00 | 135,000.00 | 135,900.00 | 0.3M |
| 2025-03-14 | 140,900.00 | 142,400.00 | 135,000.00 | 137,400.00 | 0.4M |
| 2025-03-13 | 147,100.00 | 148,200.00 | 139,800.00 | 140,900.00 | 0.5M |
| 2025-03-12 | 145,300.00 | 148,000.00 | 143,000.00 | 145,400.00 | 0.4M |
| 2025-03-11 | 141,300.00 | 146,800.00 | 140,900.00 | 143,200.00 | 0.3M |
| 2025-03-10 | 142,200.00 | 149,800.00 | 138,500.00 | 147,500.00 | 0.5M |
| 2025-03-07 | 133,700.00 | 144,000.00 | 132,500.00 | 141,300.00 | 0.5M |
| 2025-03-06 | 135,600.00 | 142,300.00 | 133,900.00 | 135,600.00 | 0.4M |
| 2025-03-05 | 131,200.00 | 135,900.00 | 130,600.00 | 134,400.00 | 0.4M |
| 2025-03-04 | 138,700.00 | 138,700.00 | 129,300.00 | 130,400.00 | 0.5M |
| 2025-02-28 | 144,800.00 | 145,300.00 | 137,100.00 | 141,300.00 | 0.5M |
| 2025-02-27 | 151,000.00 | 151,000.00 | 146,000.00 | 147,400.00 | 0.3M |
| 2025-02-26 | 143,900.00 | 152,600.00 | 143,200.00 | 151,000.00 | 0.4M |
| 2025-02-25 | 151,200.00 | 152,300.00 | 145,000.00 | 145,100.00 | 0.4M |
| 2025-02-24 | 144,300.00 | 155,600.00 | 143,000.00 | 153,000.00 | 0.8M |
| 2025-02-21 | 144,000.00 | 148,400.00 | 142,600.00 | 145,700.00 | 0.6M |
| 2025-02-20 | 140,200.00 | 144,700.00 | 138,000.00 | 143,000.00 | 0.6M |
| 2025-02-19 | 130,100.00 | 147,300.00 | 130,100.00 | 139,100.00 | 1.4M |
| 2025-02-18 | 135,100.00 | 135,300.00 | 129,300.00 | 129,800.00 | 0.4M |
| 2025-02-17 | 132,600.00 | 138,000.00 | 131,500.00 | 134,300.00 | 0.4M |
| 2025-02-14 | 132,900.00 | 135,400.00 | 130,600.00 | 132,300.00 | 0.3M |
| 2025-02-13 | 127,700.00 | 135,900.00 | 127,600.00 | 133,800.00 | 0.8M |
| 2025-02-12 | 126,800.00 | 128,600.00 | 125,500.00 | 126,500.00 | 0.3M |
| 2025-02-11 | 129,600.00 | 131,200.00 | 126,800.00 | 127,000.00 | 0.3M |
| 2025-02-10 | 125,900.00 | 131,500.00 | 122,700.00 | 130,100.00 | 0.3M |
| 2025-02-07 | 130,600.00 | 134,500.00 | 127,800.00 | 127,900.00 | 0.3M |
| 2025-02-06 | 132,100.00 | 133,000.00 | 128,500.00 | 131,200.00 | 0.2M |
| 2025-02-05 | 125,600.00 | 133,300.00 | 125,500.00 | 131,500.00 | 0.4M |
| 2025-02-04 | 131,300.00 | 133,600.00 | 124,800.00 | 125,000.00 | 0.5M |
| 2025-02-03 | 138,200.00 | 138,600.00 | 126,900.00 | 129,000.00 | 0.6M |
| 2025-01-31 | 142,900.00 | 143,300.00 | 138,200.00 | 142,800.00 | 0.3M |
| 2025-01-24 | 142,500.00 | 144,100.00 | 139,400.00 | 141,800.00 | 0.3M |
| 2025-01-23 | 145,400.00 | 145,400.00 | 140,800.00 | 142,500.00 | 0.2M |
| 2025-01-22 | 141,500.00 | 147,000.00 | 141,500.00 | 145,400.00 | 0.4M |
| 2025-01-21 | 154,000.00 | 154,400.00 | 139,500.00 | 140,400.00 | 0.9M |
| 2025-01-20 | 150,800.00 | 156,000.00 | 150,700.00 | 155,800.00 | 0.5M |
| 2025-01-17 | 151,200.00 | 153,500.00 | 149,700.00 | 149,900.00 | 0.2M |
| 2025-01-16 | 153,500.00 | 156,100.00 | 151,200.00 | 151,900.00 | 0.3M |
| 2025-01-15 | 154,200.00 | 156,100.00 | 149,300.00 | 149,300.00 | 0.3M |
| 2025-01-14 | 150,000.00 | 155,800.00 | 148,200.00 | 153,200.00 | 0.4M |
| 2025-01-13 | 149,500.00 | 152,700.00 | 147,300.00 | 149,400.00 | 0.3M |
| 2025-01-10 | 153,400.00 | 153,400.00 | 148,300.00 | 150,900.00 | 0.4M |
| 2025-01-09 | 152,700.00 | 155,000.00 | 146,700.00 | 155,000.00 | 0.6M |
| 2025-01-08 | 148,900.00 | 155,000.00 | 148,200.00 | 152,700.00 | 0.4M |
| 2025-01-07 | 150,500.00 | 158,200.00 | 149,200.00 | 150,000.00 | 0.5M |
| 2025-01-06 | 148,100.00 | 151,800.00 | 145,900.00 | 149,600.00 | 0.4M |
| 2025-01-03 | 137,200.00 | 150,700.00 | 137,000.00 | 146,300.00 | 0.6M |
| 2025-01-02 | 142,700.00 | 143,200.00 | 136,300.00 | 137,900.00 | 0.3M |