138.00
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 | 137.00 | 138.00 | 136.00 | 138.00 | 15.8M |
| 2025-09-25 | 138.00 | 138.00 | 136.00 | 137.00 | 38.3M |
| 2025-09-24 | 138.00 | 139.00 | 137.00 | 137.00 | 33.2M |
| 2025-09-23 | 138.00 | 139.00 | 137.00 | 138.00 | 39.5M |
| 2025-09-22 | 137.00 | 138.00 | 136.00 | 137.00 | 24.2M |
| 2025-09-19 | 138.00 | 138.00 | 136.00 | 136.00 | 42.6M |
| 2025-09-18 | 139.00 | 140.00 | 137.00 | 138.00 | 32.8M |
| 2025-09-17 | 139.00 | 140.00 | 138.00 | 139.00 | 33.0M |
| 2025-09-16 | 140.00 | 140.00 | 138.00 | 139.00 | 25.1M |
| 2025-09-15 | 138.00 | 140.00 | 138.00 | 139.00 | 50.4M |
| 2025-09-12 | 139.00 | 139.00 | 137.00 | 137.00 | 26.1M |
| 2025-09-11 | 137.00 | 138.00 | 136.00 | 138.00 | 44.5M |
| 2025-09-10 | 136.00 | 138.00 | 136.00 | 136.00 | 20.8M |
| 2025-09-09 | 137.00 | 137.00 | 135.00 | 136.00 | 51.3M |
| 2025-09-08 | 138.00 | 139.00 | 137.00 | 137.00 | 41.2M |
| 2025-09-04 | 138.00 | 139.00 | 137.00 | 137.00 | 36.9M |
| 2025-09-03 | 138.00 | 139.00 | 137.00 | 138.00 | 24.9M |
| 2025-09-02 | 137.00 | 139.00 | 137.00 | 138.00 | 29.9M |
| 2025-09-01 | 136.00 | 137.00 | 133.00 | 137.00 | 72.7M |
| 2025-08-29 | 139.00 | 140.00 | 137.00 | 138.00 | 71.1M |
| 2025-08-28 | 140.00 | 140.00 | 138.00 | 139.00 | 35.8M |
| 2025-08-27 | 140.00 | 140.00 | 139.00 | 139.00 | 43.5M |
| 2025-08-26 | 140.00 | 141.00 | 139.00 | 139.00 | 33.4M |
| 2025-08-25 | 140.00 | 141.00 | 139.00 | 140.00 | 40.4M |
| 2025-08-22 | 140.00 | 141.00 | 139.00 | 139.00 | 21.9M |
| 2025-08-21 | 141.00 | 141.00 | 139.00 | 139.00 | 41.4M |
| 2025-08-20 | 139.00 | 141.00 | 139.00 | 141.00 | 48.4M |
| 2025-08-19 | 139.00 | 140.00 | 138.00 | 139.00 | 31.4M |
| 2025-08-15 | 139.00 | 140.00 | 139.00 | 139.00 | 21.6M |
| 2025-08-14 | 139.00 | 141.00 | 139.00 | 139.00 | 36.4M |
| 2025-08-13 | 140.00 | 141.00 | 138.00 | 139.00 | 37.4M |
| 2025-08-12 | 139.00 | 141.00 | 138.00 | 139.00 | 40.4M |
| 2025-08-11 | 138.00 | 139.00 | 137.00 | 138.00 | 32.7M |
| 2025-08-08 | 138.00 | 139.00 | 137.00 | 138.00 | 32.7M |
| 2025-08-07 | 139.00 | 140.00 | 137.00 | 137.00 | 48.8M |
| 2025-08-06 | 139.00 | 140.00 | 138.00 | 139.00 | 26.6M |
| 2025-08-05 | 139.00 | 140.00 | 138.00 | 139.00 | 25.6M |
| 2025-08-04 | 139.00 | 140.00 | 137.00 | 139.00 | 33.1M |
| 2025-08-01 | 138.00 | 140.00 | 138.00 | 139.00 | 28.4M |
| 2025-07-31 | 139.00 | 141.00 | 138.00 | 138.00 | 40.6M |
| 2025-07-30 | 142.00 | 142.00 | 139.00 | 139.00 | 104.2M |
| 2025-07-29 | 144.00 | 145.00 | 143.00 | 145.00 | 26.6M |
| 2025-07-28 | 144.00 | 145.00 | 143.00 | 144.00 | 37.3M |
| 2025-07-25 | 146.00 | 146.00 | 142.00 | 144.00 | 50.9M |
| 2025-07-24 | 147.00 | 148.00 | 145.00 | 146.00 | 43.5M |
| 2025-07-23 | 151.00 | 151.00 | 146.00 | 146.00 | 67.9M |
| 2025-07-22 | 145.00 | 154.00 | 144.00 | 149.00 | 209.2M |
| 2025-07-21 | 142.00 | 145.00 | 142.00 | 145.00 | 68.4M |
| 2025-07-18 | 144.00 | 144.00 | 141.00 | 142.00 | 39.4M |
| 2025-07-17 | 143.00 | 144.00 | 142.00 | 143.00 | 45.8M |
| 2025-07-16 | 141.00 | 143.00 | 141.00 | 142.00 | 30.2M |
| 2025-07-15 | 139.00 | 141.00 | 138.00 | 141.00 | 42.7M |
| 2025-07-14 | 139.00 | 141.00 | 138.00 | 139.00 | 37.9M |
| 2025-07-11 | 140.00 | 141.00 | 138.00 | 139.00 | 38.5M |
| 2025-07-10 | 138.00 | 140.00 | 137.00 | 139.00 | 27.6M |
| 2025-07-09 | 138.00 | 138.00 | 137.00 | 138.00 | 28.4M |
| 2025-07-08 | 138.00 | 138.00 | 136.00 | 137.00 | 18.3M |
| 2025-07-07 | 137.00 | 138.00 | 136.00 | 138.00 | 29.3M |
| 2025-07-04 | 138.00 | 138.00 | 136.00 | 137.00 | 19.8M |
| 2025-07-03 | 137.00 | 139.00 | 136.00 | 138.00 | 17.8M |
| 2025-07-02 | 138.00 | 138.00 | 136.00 | 137.00 | 26.2M |
| 2025-07-01 | 138.00 | 139.00 | 137.00 | 137.00 | 21.1M |
| 2025-06-30 | 136.00 | 138.00 | 136.00 | 138.00 | 26.9M |
| 2025-06-26 | 135.00 | 137.00 | 134.00 | 136.00 | 46.7M |
| 2025-06-25 | 136.00 | 137.00 | 135.00 | 136.00 | 31.6M |
| 2025-06-24 | 136.00 | 138.00 | 136.00 | 136.00 | 49.0M |
| 2025-06-23 | 135.00 | 137.00 | 133.00 | 135.00 | 62.3M |
| 2025-06-20 | 137.00 | 138.00 | 136.00 | 136.00 | 57.2M |
| 2025-06-19 | 140.00 | 141.00 | 136.00 | 137.00 | 129.3M |
| 2025-06-18 | 141.00 | 142.00 | 140.00 | 140.00 | 19.6M |
| 2025-06-17 | 141.00 | 142.00 | 140.00 | 141.00 | 22.5M |
| 2025-06-16 | 141.00 | 142.00 | 140.00 | 140.00 | 34.9M |
| 2025-06-13 | 143.00 | 143.00 | 141.00 | 141.00 | 25.5M |
| 2025-06-12 | 141.00 | 144.00 | 140.00 | 143.00 | 74.9M |
| 2025-06-11 | 141.00 | 141.00 | 140.00 | 140.00 | 31.6M |
| 2025-06-10 | 139.00 | 142.00 | 139.00 | 140.00 | 38.3M |
| 2025-06-05 | 139.00 | 141.00 | 139.00 | 139.00 | 24.5M |
| 2025-06-04 | 140.00 | 141.00 | 139.00 | 139.00 | 35.9M |
| 2025-06-03 | 141.00 | 141.00 | 139.00 | 140.00 | 33.6M |
| 2025-06-02 | 141.00 | 142.00 | 139.00 | 141.00 | 92.2M |
| 2025-05-28 | 143.00 | 143.00 | 140.00 | 141.00 | 51.4M |
| 2025-05-27 | 143.00 | 144.00 | 141.00 | 142.00 | 38.3M |
| 2025-05-26 | 144.00 | 145.00 | 142.00 | 143.00 | 50.5M |
| 2025-05-23 | 145.00 | 145.00 | 143.00 | 144.00 | 31.9M |
| 2025-05-22 | 144.00 | 145.00 | 143.00 | 145.00 | 63.8M |
| 2025-05-21 | 146.00 | 147.00 | 144.00 | 145.00 | 68.4M |
| 2025-05-20 | 145.00 | 148.00 | 145.00 | 145.00 | 140.4M |
| 2025-05-19 | 144.00 | 145.00 | 142.00 | 145.00 | 86.0M |
| 2025-05-16 | 141.00 | 144.00 | 141.00 | 143.00 | 79.8M |
| 2025-05-15 | 141.00 | 143.00 | 140.00 | 140.00 | 96.5M |
| 2025-05-14 | 139.00 | 145.00 | 139.00 | 141.00 | 174.2M |
| 2025-05-09 | 146.00 | 147.00 | 138.00 | 138.00 | 427.9M |
| 2025-05-08 | 150.00 | 150.00 | 150.00 | 150.00 | 83.0M |
| 2025-05-07 | 176.00 | 176.00 | 174.00 | 176.00 | 628.2M |
| 2025-05-06 | 176.00 | 177.00 | 173.00 | 176.00 | 315.1M |
| 2025-05-05 | 176.00 | 178.00 | 174.00 | 176.00 | 299.8M |
| 2025-05-02 | 175.00 | 176.00 | 172.00 | 175.00 | 229.7M |
| 2025-04-30 | 178.00 | 179.00 | 173.00 | 174.00 | 269.7M |
| 2025-04-29 | 180.00 | 185.00 | 173.00 | 176.00 | 684.6M |
| 2025-04-28 | 152.00 | 179.00 | 152.00 | 178.00 | 938.7M |
| 2025-04-25 | 147.00 | 151.00 | 146.00 | 151.00 | 49.2M |
| 2025-04-24 | 145.00 | 147.00 | 144.00 | 147.00 | 14.7M |
| 2025-04-23 | 145.00 | 146.00 | 144.00 | 145.00 | 14.8M |
| 2025-04-22 | 143.00 | 145.00 | 142.00 | 145.00 | 6.1M |
| 2025-04-21 | 142.00 | 145.00 | 142.00 | 143.00 | 12.3M |
| 2025-04-17 | 140.00 | 142.00 | 139.00 | 142.00 | 17.3M |
| 2025-04-16 | 141.00 | 142.00 | 139.00 | 140.00 | 5.9M |
| 2025-04-15 | 138.00 | 142.00 | 138.00 | 140.00 | 17.9M |
| 2025-04-14 | 134.00 | 138.00 | 134.00 | 138.00 | 23.9M |
| 2025-04-11 | 135.00 | 135.00 | 133.00 | 134.00 | 4.8M |
| 2025-04-10 | 133.00 | 136.00 | 133.00 | 135.00 | 11.8M |
| 2025-04-09 | 130.00 | 132.00 | 129.00 | 131.00 | 18.9M |
| 2025-04-08 | 130.00 | 132.00 | 127.00 | 129.00 | 37.7M |
| 2025-03-27 | 136.00 | 137.00 | 135.00 | 136.00 | 3.5M |
| 2025-03-26 | 134.00 | 137.00 | 133.00 | 136.00 | 13.1M |
| 2025-03-25 | 133.00 | 134.00 | 132.00 | 133.00 | 11.2M |
| 2025-03-24 | 135.00 | 135.00 | 131.00 | 133.00 | 15.8M |
| 2025-03-21 | 136.00 | 136.00 | 133.00 | 135.00 | 8.9M |
| 2025-03-20 | 133.00 | 137.00 | 132.00 | 136.00 | 8.8M |
| 2025-03-19 | 132.00 | 134.00 | 131.00 | 133.00 | 10.8M |
| 2025-03-18 | 135.00 | 137.00 | 131.00 | 132.00 | 28.2M |
| 2025-03-17 | 137.00 | 139.00 | 135.00 | 135.00 | 20.0M |
| 2025-03-14 | 137.00 | 139.00 | 136.00 | 137.00 | 17.5M |
| 2025-03-13 | 136.00 | 139.00 | 136.00 | 137.00 | 14.4M |
| 2025-03-12 | 131.00 | 137.00 | 131.00 | 136.00 | 19.2M |
| 2025-03-11 | 133.00 | 134.00 | 130.00 | 131.00 | 15.7M |
| 2025-03-10 | 132.00 | 134.00 | 131.00 | 133.00 | 16.0M |
| 2025-03-07 | 134.00 | 135.00 | 131.00 | 131.00 | 13.9M |
| 2025-03-06 | 133.00 | 135.00 | 132.00 | 134.00 | 13.8M |
| 2025-03-05 | 131.00 | 134.00 | 130.00 | 133.00 | 11.9M |
| 2025-03-04 | 131.00 | 133.00 | 129.00 | 131.00 | 11.1M |
| 2025-03-03 | 130.00 | 134.00 | 129.00 | 131.00 | 30.8M |
| 2025-02-28 | 134.00 | 134.00 | 128.00 | 130.00 | 31.5M |
| 2025-02-27 | 134.00 | 135.00 | 131.00 | 133.00 | 24.7M |
| 2025-02-26 | 135.00 | 136.00 | 134.00 | 134.00 | 11.4M |
| 2025-02-25 | 136.00 | 137.00 | 135.00 | 135.00 | 15.6M |
| 2025-02-24 | 137.00 | 138.00 | 135.00 | 136.00 | 11.5M |
| 2025-02-21 | 137.00 | 139.00 | 136.00 | 137.00 | 7.6M |
| 2025-02-20 | 138.00 | 139.00 | 137.00 | 137.00 | 11.3M |
| 2025-02-19 | 140.00 | 140.00 | 138.00 | 138.00 | 15.3M |
| 2025-02-18 | 142.00 | 143.00 | 139.00 | 140.00 | 19.5M |
| 2025-02-17 | 143.00 | 144.00 | 141.00 | 142.00 | 10.4M |
| 2025-02-14 | 140.00 | 144.00 | 140.00 | 142.00 | 19.7M |
| 2025-02-13 | 136.00 | 140.00 | 136.00 | 139.00 | 17.9M |
| 2025-02-12 | 136.00 | 137.00 | 134.00 | 135.00 | 10.9M |
| 2025-02-11 | 138.00 | 139.00 | 135.00 | 136.00 | 20.9M |
| 2025-02-10 | 141.00 | 141.00 | 137.00 | 138.00 | 13.8M |
| 2025-02-07 | 139.00 | 141.00 | 138.00 | 141.00 | 15.1M |
| 2025-02-06 | 143.00 | 144.00 | 138.00 | 138.00 | 46.6M |
| 2025-02-05 | 145.00 | 146.00 | 143.00 | 143.00 | 28.4M |
| 2025-02-04 | 144.00 | 147.00 | 144.00 | 144.00 | 11.9M |
| 2025-02-03 | 147.00 | 147.00 | 144.00 | 145.00 | 24.1M |
| 2025-01-31 | 147.00 | 148.00 | 146.00 | 147.00 | 7.9M |
| 2025-01-30 | 148.00 | 149.00 | 146.00 | 147.00 | 13.2M |
| 2025-01-24 | 148.00 | 149.00 | 148.00 | 148.00 | 5.5M |
| 2025-01-23 | 148.00 | 149.00 | 147.00 | 148.00 | 10.7M |
| 2025-01-22 | 148.00 | 148.00 | 147.00 | 148.00 | 18.2M |
| 2025-01-21 | 148.00 | 149.00 | 147.00 | 148.00 | 11.4M |
| 2025-01-20 | 149.00 | 149.00 | 147.00 | 148.00 | 10.7M |
| 2025-01-17 | 147.00 | 149.00 | 147.00 | 148.00 | 12.4M |
| 2025-01-16 | 148.00 | 149.00 | 147.00 | 147.00 | 15.8M |
| 2025-01-15 | 147.00 | 149.00 | 146.00 | 148.00 | 16.5M |
| 2025-01-14 | 147.00 | 149.00 | 147.00 | 147.00 | 7.4M |
| 2025-01-13 | 149.00 | 150.00 | 147.00 | 147.00 | 11.9M |
| 2025-01-10 | 149.00 | 150.00 | 148.00 | 149.00 | 4.7M |
| 2025-01-09 | 149.00 | 150.00 | 148.00 | 149.00 | 5.1M |
| 2025-01-08 | 149.00 | 150.00 | 148.00 | 149.00 | 10.5M |
| 2025-01-07 | 150.00 | 151.00 | 148.00 | 149.00 | 19.6M |
| 2025-01-06 | 150.00 | 151.00 | 149.00 | 149.00 | 8.4M |
| 2025-01-03 | 149.00 | 151.00 | 149.00 | 150.00 | 9.8M |
| 2025-01-02 | 149.00 | 150.00 | 148.00 | 149.00 | 12.1M |