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 | 167.50 | 175.00 | 160.50 | 175.00 | 14.5M |
| 2025-09-25 | 168.00 | 187.00 | 168.00 | 171.00 | 27.3M |
| 2025-09-24 | 165.00 | 180.00 | 162.00 | 170.00 | 15.1M |
| 2025-09-23 | 178.50 | 180.50 | 162.00 | 166.00 | 20.4M |
| 2025-09-22 | 162.00 | 167.00 | 151.50 | 167.00 | 11.0M |
| 2025-09-19 | 144.50 | 152.00 | 139.50 | 152.00 | 12.8M |
| 2025-09-18 | 131.00 | 142.00 | 129.00 | 138.50 | 12.1M |
| 2025-09-17 | 129.50 | 136.00 | 126.00 | 129.50 | 7.5M |
| 2025-09-16 | 129.00 | 132.00 | 128.00 | 132.00 | 5.5M |
| 2025-09-15 | 123.00 | 128.50 | 118.00 | 120.00 | 5.9M |
| 2025-09-12 | 124.50 | 132.50 | 120.50 | 123.50 | 6.8M |
| 2025-09-11 | 143.50 | 144.00 | 127.50 | 127.50 | 9.3M |
| 2025-09-10 | 128.00 | 141.50 | 126.50 | 141.50 | 4.7M |
| 2025-09-09 | 131.00 | 138.00 | 119.50 | 129.00 | 15.4M |
| 2025-09-08 | 135.50 | 135.50 | 129.50 | 131.50 | 0.8M |
| 2025-09-05 | 133.00 | 135.50 | 131.50 | 134.00 | 0.7M |
| 2025-09-04 | 137.00 | 137.00 | 128.00 | 131.00 | 1.1M |
| 2025-09-03 | 134.00 | 137.50 | 132.50 | 133.50 | 1.1M |
| 2025-09-02 | 142.50 | 142.50 | 134.50 | 136.50 | 1.2M |
| 2025-09-01 | 143.00 | 143.00 | 132.00 | 142.50 | 2.1M |
| 2025-08-29 | 147.50 | 157.50 | 143.00 | 143.00 | 1.2M |
| 2025-08-28 | 143.00 | 157.00 | 143.00 | 150.00 | 1.9M |
| 2025-08-27 | 138.00 | 144.50 | 138.00 | 143.00 | 0.8M |
| 2025-08-26 | 128.50 | 141.00 | 126.00 | 141.00 | 3.0M |
| 2025-08-25 | 121.00 | 128.50 | 118.50 | 128.50 | 4.5M |
| 2025-08-22 | 115.00 | 118.50 | 110.50 | 117.00 | 3.3M |
| 2025-08-21 | 116.00 | 116.00 | 108.50 | 115.00 | 5.7M |
| 2025-08-20 | 116.00 | 117.50 | 112.00 | 117.50 | 20.0M |
| 2025-08-19 | 107.00 | 107.00 | 102.00 | 107.00 | 7.7M |
| 2025-08-18 | 89.20 | 97.30 | 87.50 | 97.30 | 10.6M |
| 2025-08-15 | 83.70 | 89.30 | 82.60 | 88.50 | 8.1M |
| 2025-08-14 | 84.50 | 85.60 | 81.70 | 83.60 | 6.2M |
| 2025-08-13 | 89.20 | 93.80 | 82.80 | 84.20 | 28.1M |
| 2025-08-12 | 81.60 | 85.90 | 80.60 | 85.90 | 7.7M |
| 2025-08-11 | 71.00 | 78.10 | 69.10 | 78.10 | 7.6M |
| 2025-08-08 | 71.20 | 72.30 | 70.20 | 71.00 | 1.8M |
| 2025-08-07 | 70.80 | 72.20 | 69.50 | 70.20 | 1.8M |
| 2025-08-06 | 71.30 | 71.80 | 69.30 | 69.60 | 1.4M |
| 2025-08-05 | 71.30 | 73.70 | 70.50 | 71.00 | 3.7M |
| 2025-08-04 | 69.40 | 71.30 | 69.00 | 71.00 | 1.5M |
| 2025-08-01 | 69.10 | 71.60 | 68.30 | 70.80 | 2.7M |
| 2025-07-31 | 68.20 | 71.20 | 67.50 | 70.10 | 3.4M |
| 2025-07-30 | 70.00 | 70.00 | 67.90 | 68.20 | 1.5M |
| 2025-07-29 | 71.70 | 73.70 | 69.10 | 69.50 | 5.5M |
| 2025-07-28 | 65.50 | 68.60 | 65.00 | 68.20 | 2.0M |
| 2025-07-25 | 65.00 | 65.60 | 64.50 | 65.30 | 0.4M |
| 2025-07-24 | 65.50 | 66.60 | 64.50 | 64.80 | 0.6M |
| 2025-07-23 | 63.50 | 66.50 | 63.20 | 64.90 | 1.0M |
| 2025-07-22 | 65.10 | 65.50 | 62.80 | 63.00 | 1.3M |
| 2025-07-21 | 68.20 | 68.20 | 65.10 | 65.10 | 1.1M |
| 2025-07-18 | 68.80 | 69.20 | 67.80 | 68.20 | 1.4M |
| 2025-07-17 | 68.80 | 70.90 | 68.60 | 69.00 | 2.3M |
| 2025-07-16 | 69.00 | 70.50 | 68.10 | 69.20 | 3.5M |
| 2025-07-15 | 63.70 | 68.90 | 63.50 | 68.70 | 2.5M |
| 2025-07-14 | 62.50 | 64.60 | 61.80 | 63.50 | 0.6M |
| 2025-07-11 | 63.10 | 63.50 | 62.40 | 62.50 | 0.7M |
| 2025-07-10 | 62.20 | 65.10 | 61.90 | 63.30 | 0.9M |
| 2025-07-09 | 62.30 | 63.00 | 61.50 | 62.20 | 0.6M |
| 2025-07-08 | 61.90 | 63.00 | 61.30 | 61.90 | 1.5M |
| 2025-07-07 | 64.90 | 64.90 | 62.90 | 63.00 | 0.7M |
| 2025-07-04 | 65.70 | 66.90 | 63.80 | 64.10 | 1.1M |
| 2025-07-03 | 66.10 | 67.00 | 65.10 | 65.20 | 0.7M |
| 2025-07-02 | 66.40 | 67.50 | 65.60 | 65.60 | 0.8M |
| 2025-07-01 | 68.20 | 68.70 | 66.00 | 66.00 | 1.0M |
| 2025-06-30 | 69.80 | 69.90 | 67.60 | 67.60 | 1.2M |
| 2025-06-27 | 67.90 | 69.70 | 66.20 | 69.60 | 3.4M |
| 2025-06-26 | 70.80 | 71.50 | 67.30 | 67.70 | 3.3M |
| 2025-06-25 | 71.00 | 72.30 | 70.00 | 70.60 | 3.0M |
| 2025-06-24 | 70.90 | 71.90 | 69.30 | 70.50 | 3.0M |
| 2025-06-23 | 69.30 | 71.30 | 69.20 | 69.60 | 2.1M |
| 2025-06-20 | 70.70 | 71.50 | 68.80 | 69.70 | 2.0M |
| 2025-06-19 | 72.60 | 73.00 | 70.80 | 70.90 | 2.5M |
| 2025-06-18 | 73.40 | 75.50 | 72.50 | 72.60 | 3.2M |
| 2025-06-17 | 77.50 | 77.50 | 73.60 | 74.00 | 8.6M |
| 2025-06-16 | 73.00 | 77.10 | 72.20 | 77.10 | 8.1M |
| 2025-06-13 | 71.80 | 74.00 | 70.50 | 73.50 | 6.5M |
| 2025-06-12 | 75.10 | 75.70 | 72.60 | 75.30 | 5.7M |
| 2025-06-11 | 75.10 | 77.00 | 73.30 | 76.30 | 16.1M |
| 2025-06-10 | 69.20 | 74.50 | 69.20 | 74.50 | 12.7M |
| 2025-06-09 | 65.00 | 70.10 | 64.50 | 69.20 | 6.6M |
| 2025-06-06 | 64.50 | 66.20 | 63.40 | 65.50 | 4.4M |
| 2025-06-05 | 64.20 | 65.60 | 63.10 | 63.70 | 2.8M |
| 2025-06-04 | 60.90 | 64.60 | 60.50 | 64.20 | 3.7M |
| 2025-06-03 | 61.00 | 61.30 | 60.50 | 60.50 | 0.7M |
| 2025-06-02 | 61.10 | 62.10 | 59.80 | 61.00 | 1.4M |
| 2025-05-29 | 62.50 | 62.50 | 60.40 | 62.30 | 2.0M |
| 2025-05-28 | 63.40 | 63.80 | 61.20 | 61.80 | 4.0M |
| 2025-05-27 | 61.40 | 65.50 | 61.20 | 63.50 | 9.0M |
| 2025-05-26 | 61.80 | 62.00 | 60.00 | 60.00 | 1.2M |
| 2025-05-23 | 62.90 | 65.00 | 60.90 | 61.50 | 4.4M |
| 2025-05-22 | 60.40 | 63.70 | 59.20 | 62.60 | 4.8M |
| 2025-05-21 | 60.80 | 61.10 | 59.50 | 59.50 | 3.3M |
| 2025-05-20 | 60.80 | 62.00 | 60.30 | 60.60 | 2.7M |
| 2025-05-19 | 62.10 | 62.10 | 60.50 | 60.60 | 2.6M |
| 2025-05-16 | 62.20 | 62.30 | 60.10 | 61.90 | 7.5M |
| 2025-05-15 | 61.20 | 61.60 | 60.20 | 61.50 | 8.0M |
| 2025-05-14 | 54.40 | 59.40 | 54.20 | 59.40 | 1.6M |
| 2025-05-13 | 55.00 | 55.10 | 52.50 | 54.00 | 0.7M |
| 2025-05-12 | 53.50 | 55.50 | 52.90 | 54.30 | 0.4M |
| 2025-05-09 | 52.20 | 53.00 | 51.90 | 52.90 | 0.3M |
| 2025-05-08 | 52.40 | 53.20 | 51.50 | 52.20 | 0.4M |
| 2025-05-07 | 53.40 | 53.40 | 51.70 | 52.20 | 0.3M |
| 2025-05-06 | 51.30 | 53.30 | 51.30 | 53.00 | 0.3M |
| 2025-05-05 | 55.40 | 55.60 | 52.10 | 52.40 | 0.5M |
| 2025-05-02 | 54.70 | 55.80 | 54.70 | 55.00 | 0.4M |
| 2025-04-30 | 57.90 | 57.90 | 53.80 | 54.20 | 1.2M |
| 2025-04-29 | 56.80 | 57.80 | 55.70 | 57.00 | 0.5M |
| 2025-04-28 | 57.70 | 57.70 | 56.20 | 56.70 | 0.6M |
| 2025-04-25 | 57.40 | 58.80 | 56.80 | 57.10 | 1.5M |
| 2025-04-24 | 55.00 | 57.00 | 54.30 | 55.90 | 1.4M |
| 2025-04-23 | 53.30 | 54.50 | 52.10 | 54.30 | 0.7M |
| 2025-04-22 | 50.00 | 52.10 | 49.85 | 50.70 | 0.7M |
| 2025-04-21 | 54.50 | 54.60 | 51.50 | 51.80 | 0.9M |
| 2025-04-18 | 54.00 | 55.40 | 53.20 | 54.40 | 0.8M |
| 2025-04-17 | 53.80 | 54.80 | 52.50 | 54.10 | 0.6M |
| 2025-04-16 | 55.00 | 56.20 | 53.70 | 53.80 | 1.4M |
| 2025-04-15 | 50.90 | 55.20 | 50.70 | 54.70 | 2.0M |
| 2025-04-14 | 50.00 | 52.40 | 49.80 | 50.20 | 1.1M |
| 2025-04-11 | 46.00 | 50.00 | 44.50 | 50.00 | 1.3M |
| 2025-04-10 | 48.20 | 48.20 | 48.20 | 48.20 | 0.4M |
| 2025-04-09 | 45.75 | 47.60 | 43.85 | 43.85 | 2.0M |
| 2025-04-08 | 48.70 | 49.40 | 48.70 | 48.70 | 1.5M |
| 2025-04-07 | 54.10 | 54.10 | 54.10 | 54.10 | 0.1M |
| 2025-04-02 | 59.50 | 60.90 | 58.50 | 60.10 | 0.8M |
| 2025-04-01 | 60.30 | 61.30 | 59.30 | 59.50 | 1.2M |
| 2025-03-31 | 59.10 | 61.50 | 58.80 | 59.30 | 2.2M |
| 2025-03-28 | 66.80 | 67.00 | 61.50 | 62.80 | 3.8M |
| 2025-03-27 | 66.10 | 67.60 | 65.60 | 67.10 | 1.6M |
| 2025-03-26 | 67.10 | 68.00 | 65.80 | 66.70 | 2.4M |
| 2025-03-25 | 66.60 | 70.50 | 66.40 | 67.90 | 3.7M |
| 2025-03-24 | 65.90 | 67.50 | 65.20 | 66.00 | 1.7M |
| 2025-03-21 | 67.60 | 69.00 | 65.60 | 65.80 | 2.6M |
| 2025-03-20 | 64.50 | 68.70 | 64.50 | 68.10 | 3.3M |
| 2025-03-19 | 63.50 | 66.80 | 63.10 | 63.50 | 1.7M |
| 2025-03-18 | 62.50 | 64.30 | 61.60 | 63.90 | 1.1M |
| 2025-03-17 | 62.60 | 64.80 | 61.60 | 62.00 | 1.3M |
| 2025-03-14 | 62.20 | 62.60 | 60.50 | 62.10 | 1.3M |
| 2025-03-13 | 65.00 | 65.40 | 62.00 | 62.20 | 2.5M |
| 2025-03-12 | 66.00 | 66.90 | 63.30 | 64.50 | 3.8M |
| 2025-03-11 | 67.30 | 67.90 | 64.00 | 65.30 | 4.6M |
| 2025-03-10 | 70.20 | 72.40 | 68.70 | 69.40 | 6.0M |
| 2025-03-07 | 69.80 | 74.80 | 69.20 | 71.50 | 10.0M |
| 2025-03-06 | 66.00 | 72.60 | 65.00 | 69.80 | 9.7M |
| 2025-03-05 | 65.70 | 68.50 | 64.70 | 66.50 | 6.4M |
| 2025-03-04 | 59.90 | 65.80 | 59.20 | 65.30 | 3.9M |
| 2025-03-03 | 60.10 | 61.50 | 60.00 | 60.70 | 1.1M |
| 2025-02-27 | 63.30 | 65.90 | 62.30 | 62.30 | 2.4M |
| 2025-02-26 | 63.60 | 64.50 | 62.60 | 63.30 | 1.0M |
| 2025-02-25 | 63.20 | 65.00 | 60.90 | 63.00 | 4.0M |
| 2025-02-24 | 63.60 | 66.90 | 63.10 | 63.20 | 3.4M |
| 2025-02-21 | 70.30 | 70.80 | 62.80 | 64.50 | 12.7M |
| 2025-02-20 | 65.00 | 69.10 | 63.90 | 69.10 | 6.4M |
| 2025-02-19 | 61.70 | 62.90 | 59.60 | 62.90 | 3.3M |
| 2025-02-18 | 60.60 | 62.20 | 59.50 | 61.60 | 1.9M |
| 2025-02-17 | 61.50 | 62.40 | 59.10 | 61.10 | 2.1M |
| 2025-02-14 | 63.90 | 63.90 | 60.20 | 60.90 | 1.9M |
| 2025-02-13 | 60.50 | 65.80 | 59.80 | 63.60 | 4.2M |
| 2025-02-12 | 59.00 | 61.60 | 58.50 | 60.20 | 2.7M |
| 2025-02-11 | 58.70 | 61.40 | 57.90 | 58.90 | 3.4M |
| 2025-02-10 | 55.80 | 59.10 | 53.90 | 58.60 | 3.9M |
| 2025-02-07 | 50.30 | 54.50 | 50.20 | 54.50 | 1.9M |
| 2025-02-06 | 49.70 | 50.20 | 49.10 | 50.00 | 0.2M |
| 2025-02-05 | 49.50 | 49.85 | 49.00 | 49.70 | 0.1M |
| 2025-02-04 | 49.75 | 49.85 | 49.35 | 49.35 | 0.1M |
| 2025-02-03 | 49.00 | 49.95 | 48.15 | 49.20 | 0.2M |
| 2025-01-22 | 50.20 | 50.30 | 48.50 | 49.00 | 0.3M |
| 2025-01-21 | 49.75 | 50.00 | 49.00 | 49.90 | 0.2M |
| 2025-01-20 | 48.50 | 51.00 | 48.50 | 49.80 | 0.9M |
| 2025-01-17 | 47.65 | 47.90 | 47.55 | 47.85 | 0.0M |
| 2025-01-16 | 47.90 | 48.25 | 47.10 | 47.85 | 0.1M |
| 2025-01-15 | 48.15 | 48.30 | 47.80 | 47.80 | 0.1M |
| 2025-01-14 | 47.30 | 48.50 | 47.25 | 48.15 | 0.2M |
| 2025-01-13 | 46.80 | 47.30 | 46.30 | 47.25 | 0.2M |
| 2025-01-10 | 46.20 | 47.00 | 46.20 | 46.65 | 0.1M |
| 2025-01-09 | 46.55 | 47.90 | 46.20 | 46.20 | 0.1M |
| 2025-01-08 | 46.95 | 47.90 | 46.50 | 46.50 | 0.1M |
| 2025-01-07 | 47.00 | 47.05 | 46.30 | 46.35 | 0.2M |
| 2025-01-06 | 47.70 | 47.70 | 46.50 | 46.90 | 0.2M |
| 2025-01-03 | 48.60 | 48.90 | 47.35 | 47.35 | 0.3M |
| 2025-01-02 | 46.70 | 49.00 | 46.70 | 47.95 | 0.8M |