143.51
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 | 143.51 | 143.51 | 143.51 | 143.51 | 3.5M |
| 2025-09-25 | 145.53 | 145.53 | 145.53 | 145.53 | 3.3M |
| 2025-09-24 | 147.54 | 147.54 | 147.54 | 147.54 | 3.2M |
| 2025-09-22 | 147.45 | 147.45 | 147.45 | 147.45 | 0.0M |
| 2025-09-19 | 147.07 | 147.07 | 147.07 | 147.07 | 0.0M |
| 2025-09-18 | 152.90 | 152.90 | 152.90 | 152.90 | 0.0M |
| 2025-09-17 | 149.77 | 149.77 | 149.77 | 149.77 | 4.7M |
| 2025-09-16 | 147.23 | 147.23 | 147.23 | 147.23 | 4.2M |
| 2025-09-15 | 148.15 | 148.15 | 148.15 | 148.15 | 4.1M |
| 2025-09-12 | 146.20 | 146.20 | 146.20 | 146.20 | 3.8M |
| 2025-09-11 | 146.41 | 146.41 | 146.41 | 146.41 | 3.3M |
| 2025-09-10 | 145.62 | 145.62 | 145.62 | 145.62 | 3.8M |
| 2025-09-09 | 147.20 | 147.20 | 147.20 | 147.20 | 3.8M |
| 2025-09-08 | 147.84 | 147.84 | 147.84 | 147.84 | 4.3M |
| 2025-09-05 | 143.98 | 143.98 | 143.98 | 143.98 | 4.6M |
| 2025-09-04 | 142.97 | 142.97 | 142.97 | 142.97 | 3.7M |
| 2025-09-03 | 140.93 | 140.93 | 140.93 | 140.93 | 5.3M |
| 2025-09-02 | 139.38 | 139.38 | 139.38 | 139.38 | 4.4M |
| 2025-09-01 | 143.62 | 143.62 | 143.62 | 143.62 | 3.6M |
| 2025-08-29 | 142.87 | 142.87 | 142.87 | 142.87 | 4.9M |
| 2025-08-28 | 143.01 | 143.01 | 143.01 | 143.01 | 5.9M |
| 2025-08-27 | 146.24 | 146.24 | 146.24 | 146.24 | 4.2M |
| 2025-08-26 | 148.75 | 148.75 | 148.75 | 148.75 | 4.9M |
| 2025-08-25 | 149.70 | 149.70 | 149.70 | 149.70 | 2.9M |
| 2025-08-22 | 148.85 | 148.85 | 148.85 | 148.85 | 3.4M |
| 2025-08-21 | 147.73 | 147.73 | 147.73 | 147.73 | 3.4M |
| 2025-08-20 | 147.47 | 147.47 | 147.47 | 147.47 | 5.5M |
| 2025-08-19 | 147.12 | 147.12 | 147.12 | 147.12 | 6.5M |
| 2025-08-18 | 145.02 | 145.02 | 145.02 | 145.02 | 5.4M |
| 2025-08-15 | 143.85 | 143.85 | 143.85 | 143.85 | 6.4M |
| 2025-08-14 | 145.95 | 145.95 | 145.95 | 145.95 | 11.8M |
| 2025-08-13 | 146.11 | 146.11 | 146.11 | 146.11 | 4.6M |
| 2025-08-12 | 146.77 | 146.77 | 146.77 | 146.77 | 4.7M |
| 2025-08-11 | 148.92 | 148.92 | 148.92 | 148.92 | 4.4M |
| 2025-08-08 | 151.01 | 151.01 | 151.01 | 151.01 | 3.2M |
| 2025-08-07 | 149.20 | 149.20 | 149.20 | 149.20 | 5.8M |
| 2025-08-06 | 149.38 | 149.38 | 149.38 | 149.38 | 8.1M |
| 2025-08-05 | 152.21 | 152.21 | 152.21 | 152.21 | 4.3M |
| 2025-08-04 | 151.61 | 151.61 | 151.61 | 151.61 | 3.9M |
| 2025-08-01 | 149.33 | 149.33 | 149.33 | 149.33 | 6.9M |
| 2025-07-31 | 152.04 | 152.04 | 152.04 | 152.04 | 9.6M |
| 2025-07-30 | 152.84 | 152.84 | 152.84 | 152.84 | 4.5M |
| 2025-07-29 | 153.95 | 153.95 | 153.95 | 153.95 | 2.7M |
| 2025-07-28 | 153.61 | 153.61 | 153.61 | 153.61 | 4.0M |
| 2025-07-25 | 156.53 | 156.53 | 156.53 | 156.53 | 3.7M |
| 2025-07-24 | 155.94 | 155.94 | 155.94 | 155.94 | 9.6M |
| 2025-07-23 | 154.40 | 154.40 | 154.40 | 154.40 | 3.5M |
| 2025-07-22 | 152.64 | 152.64 | 152.64 | 152.64 | 2.7M |
| 2025-07-21 | 153.75 | 153.75 | 153.75 | 153.75 | 5.5M |
| 2025-07-18 | 150.92 | 150.92 | 150.92 | 150.92 | 6.8M |
| 2025-07-17 | 149.77 | 149.77 | 149.77 | 149.77 | 4.5M |
| 2025-07-16 | 147.85 | 147.85 | 147.85 | 147.85 | 5.5M |
| 2025-07-15 | 149.85 | 149.85 | 149.85 | 149.85 | 3.8M |
| 2025-07-14 | 150.74 | 150.74 | 150.74 | 150.74 | 5.2M |
| 2025-07-11 | 153.06 | 153.06 | 153.06 | 153.06 | 3.7M |
| 2025-07-10 | 154.75 | 154.75 | 154.75 | 154.75 | 4.4M |
| 2025-07-09 | 154.40 | 154.40 | 154.40 | 154.40 | 5.0M |
| 2025-07-08 | 151.49 | 151.49 | 151.49 | 151.49 | 3.7M |
| 2025-07-07 | 151.42 | 151.42 | 151.42 | 151.42 | 2.9M |
| 2025-07-04 | 149.25 | 149.25 | 149.25 | 149.25 | 2.9M |
| 2025-07-03 | 151.12 | 151.12 | 151.12 | 151.12 | 3.4M |
| 2025-07-02 | 149.55 | 149.55 | 149.55 | 149.55 | 4.8M |
| 2025-07-01 | 151.35 | 151.35 | 151.35 | 151.35 | 5.1M |
| 2025-06-30 | 149.64 | 149.64 | 149.64 | 149.64 | 4.7M |
| 2025-06-27 | 145.41 | 145.41 | 145.41 | 145.41 | 3.9M |
| 2025-06-26 | 145.15 | 145.15 | 145.15 | 145.15 | 3.6M |
| 2025-06-25 | 145.50 | 145.50 | 145.50 | 145.50 | 3.9M |
| 2025-06-24 | 145.84 | 145.84 | 145.84 | 145.84 | 4.8M |
| 2025-06-23 | 141.15 | 141.15 | 141.15 | 141.15 | 4.7M |
| 2025-06-20 | 141.22 | 141.22 | 141.22 | 141.22 | 11.1M |
| 2025-06-19 | 140.61 | 140.61 | 140.61 | 140.61 | 3.4M |
| 2025-06-18 | 144.24 | 144.24 | 144.24 | 144.24 | 5.2M |
| 2025-06-17 | 144.34 | 144.34 | 144.34 | 144.34 | 3.9M |
| 2025-06-16 | 146.31 | 146.31 | 146.31 | 146.31 | 4.3M |
| 2025-06-13 | 146.03 | 146.03 | 146.03 | 146.03 | 4.3M |
| 2025-06-12 | 148.10 | 148.10 | 148.10 | 148.10 | 4.0M |
| 2025-06-11 | 150.84 | 150.84 | 150.84 | 150.84 | 3.8M |
| 2025-06-10 | 150.94 | 150.94 | 150.94 | 150.94 | 5.0M |
| 2025-06-09 | 152.34 | 152.34 | 152.34 | 152.34 | 3.3M |
| 2025-06-06 | 152.78 | 152.78 | 152.78 | 152.78 | 3.3M |
| 2025-06-05 | 154.07 | 154.07 | 154.07 | 154.07 | 4.1M |
| 2025-06-04 | 154.62 | 154.62 | 154.62 | 154.62 | 5.5M |
| 2025-06-03 | 154.03 | 154.03 | 154.03 | 154.03 | 5.2M |
| 2025-06-02 | 157.62 | 157.62 | 157.62 | 157.62 | 4.1M |
| 2025-05-30 | 155.72 | 155.72 | 155.72 | 155.72 | 5.6M |
| 2025-05-29 | 156.17 | 156.17 | 156.17 | 156.17 | 3.6M |
| 2025-05-28 | 157.72 | 157.72 | 157.72 | 157.72 | 3.2M |
| 2025-05-27 | 160.56 | 160.56 | 160.56 | 160.56 | 3.5M |
| 2025-05-26 | 157.87 | 157.87 | 157.87 | 157.87 | 2.5M |
| 2025-05-23 | 156.21 | 156.21 | 156.21 | 156.21 | 3.6M |
| 2025-05-22 | 156.45 | 156.45 | 156.45 | 156.45 | 4.6M |
| 2025-05-21 | 157.78 | 157.78 | 157.78 | 157.78 | 3.8M |
| 2025-05-20 | 158.68 | 158.68 | 158.68 | 158.68 | 4.6M |
| 2025-05-19 | 158.68 | 158.68 | 158.68 | 158.68 | 4.0M |
| 2025-05-16 | 157.31 | 157.31 | 157.31 | 157.31 | 3.5M |
| 2025-05-15 | 157.02 | 157.02 | 157.02 | 157.02 | 3.5M |
| 2025-05-14 | 155.50 | 155.50 | 155.50 | 155.50 | 3.5M |
| 2025-05-13 | 156.05 | 156.05 | 156.05 | 156.05 | 3.9M |
| 2025-05-12 | 155.60 | 155.60 | 155.60 | 155.60 | 5.1M |
| 2025-05-09 | 153.53 | 153.53 | 153.53 | 153.53 | 3.9M |
| 2025-05-08 | 151.69 | 151.69 | 151.69 | 151.69 | 4.7M |
| 2025-05-07 | 147.42 | 147.42 | 147.42 | 147.42 | 5.7M |
| 2025-05-06 | 152.34 | 152.34 | 152.34 | 152.34 | 6.8M |
| 2025-05-05 | 153.94 | 153.94 | 153.94 | 153.94 | 3.1M |
| 2025-05-02 | 153.01 | 153.01 | 153.01 | 153.01 | 4.3M |
| 2025-04-30 | 149.73 | 149.73 | 149.73 | 149.73 | 5.2M |
| 2025-04-29 | 151.03 | 151.03 | 151.03 | 151.03 | 5.1M |
| 2025-04-28 | 151.35 | 151.35 | 151.35 | 151.35 | 4.1M |
| 2025-04-25 | 152.29 | 152.29 | 152.29 | 152.29 | 4.1M |
| 2025-04-24 | 151.62 | 151.62 | 151.62 | 151.62 | 5.4M |
| 2025-04-23 | 150.56 | 150.56 | 150.56 | 150.56 | 5.3M |
| 2025-04-22 | 148.21 | 148.21 | 148.21 | 148.21 | 4.8M |
| 2025-04-17 | 147.24 | 147.24 | 147.24 | 147.24 | 3.4M |
| 2025-04-16 | 147.04 | 147.04 | 147.04 | 147.04 | 6.3M |
| 2025-04-15 | 146.70 | 146.70 | 146.70 | 146.70 | 4.9M |
| 2025-04-14 | 143.30 | 143.30 | 143.30 | 143.30 | 6.0M |
| 2025-04-11 | 137.96 | 137.96 | 137.96 | 137.96 | 6.9M |
| 2025-04-10 | 137.76 | 137.76 | 137.76 | 137.76 | 7.7M |
| 2025-04-09 | 133.11 | 133.11 | 133.11 | 133.11 | 7.8M |
| 2025-04-08 | 137.62 | 137.62 | 137.62 | 137.62 | 6.8M |
| 2025-04-07 | 130.63 | 130.63 | 130.63 | 130.63 | 14.3M |
| 2025-04-04 | 134.08 | 134.08 | 134.08 | 134.08 | 9.9M |
| 2025-04-03 | 141.26 | 141.26 | 141.26 | 141.26 | 5.9M |
| 2025-04-02 | 144.06 | 144.06 | 144.06 | 144.06 | 4.1M |
| 2025-04-01 | 142.65 | 142.65 | 142.65 | 142.65 | 3.5M |
| 2025-03-31 | 140.21 | 140.21 | 140.21 | 140.21 | 5.9M |
| 2025-03-28 | 141.89 | 141.89 | 141.89 | 141.89 | 4.1M |
| 2025-03-27 | 145.66 | 145.66 | 145.66 | 145.66 | 5.6M |
| 2025-03-26 | 144.81 | 144.81 | 144.81 | 144.81 | 5.9M |
| 2025-03-25 | 145.08 | 145.08 | 145.08 | 145.08 | 5.5M |
| 2025-03-24 | 143.41 | 143.41 | 143.41 | 143.41 | 5.6M |
| 2025-03-21 | 143.80 | 143.80 | 143.80 | 143.80 | 13.9M |
| 2025-03-20 | 145.09 | 145.09 | 145.09 | 145.09 | 6.2M |
| 2025-03-19 | 147.22 | 147.22 | 147.22 | 147.22 | 5.7M |
| 2025-03-18 | 146.22 | 146.22 | 146.22 | 146.22 | 6.4M |
| 2025-03-17 | 145.86 | 145.86 | 145.86 | 145.86 | 5.4M |
| 2025-03-14 | 144.86 | 144.86 | 144.86 | 144.86 | 6.1M |
| 2025-03-13 | 141.45 | 141.45 | 141.45 | 141.45 | 6.1M |
| 2025-03-12 | 143.04 | 143.04 | 143.04 | 143.04 | 8.4M |
| 2025-03-11 | 144.19 | 144.19 | 144.19 | 144.19 | 9.6M |
| 2025-03-10 | 148.69 | 148.69 | 148.69 | 148.69 | 4.9M |
| 2025-03-07 | 153.31 | 153.31 | 153.31 | 153.31 | 5.9M |
| 2025-03-06 | 154.16 | 154.16 | 154.16 | 154.16 | 9.0M |
| 2025-03-05 | 156.57 | 156.57 | 156.57 | 156.57 | 8.3M |
| 2025-03-04 | 151.22 | 151.22 | 151.22 | 151.22 | 5.8M |
| 2025-03-03 | 157.35 | 157.35 | 157.35 | 157.35 | 5.1M |
| 2025-02-28 | 153.53 | 153.53 | 153.53 | 153.53 | 7.1M |
| 2025-02-27 | 154.82 | 154.82 | 154.82 | 154.82 | 5.9M |
| 2025-02-26 | 156.00 | 156.00 | 156.00 | 156.00 | 5.3M |
| 2025-02-25 | 153.04 | 153.04 | 153.04 | 153.04 | 4.2M |
| 2025-02-24 | 153.80 | 153.80 | 153.80 | 153.80 | 5.4M |
| 2025-02-21 | 153.68 | 153.68 | 153.68 | 153.68 | 3.7M |
| 2025-02-20 | 154.25 | 154.25 | 154.25 | 154.25 | 4.2M |
| 2025-02-19 | 156.03 | 156.03 | 156.03 | 156.03 | 4.6M |
| 2025-02-18 | 160.83 | 160.83 | 160.83 | 160.83 | 4.9M |
| 2025-02-17 | 162.97 | 162.97 | 162.97 | 162.97 | 5.5M |
| 2025-02-14 | 158.89 | 158.89 | 158.89 | 158.89 | 5.8M |
| 2025-02-13 | 159.09 | 159.09 | 159.09 | 159.09 | 6.6M |
| 2025-02-12 | 154.51 | 154.51 | 154.51 | 154.51 | 5.2M |
| 2025-02-11 | 154.42 | 154.42 | 154.42 | 154.42 | 4.5M |
| 2025-02-10 | 153.37 | 153.37 | 153.37 | 153.37 | 5.6M |
| 2025-02-07 | 151.67 | 151.67 | 151.67 | 151.67 | 6.4M |
| 2025-02-06 | 152.21 | 152.21 | 152.21 | 152.21 | 10.7M |
| 2025-02-05 | 150.32 | 150.32 | 150.32 | 150.32 | 5.4M |
| 2025-02-04 | 148.02 | 148.02 | 148.02 | 148.02 | 3.5M |
| 2025-02-03 | 148.10 | 148.10 | 148.10 | 148.10 | 5.3M |
| 2025-01-31 | 148.94 | 148.94 | 148.94 | 148.94 | 5.0M |
| 2025-01-30 | 148.83 | 148.83 | 148.83 | 148.83 | 3.8M |
| 2025-01-29 | 147.63 | 147.63 | 147.63 | 147.63 | 3.5M |
| 2025-01-28 | 148.32 | 148.32 | 148.32 | 148.32 | 4.3M |
| 2025-01-27 | 147.23 | 147.23 | 147.23 | 147.23 | 4.1M |
| 2025-01-24 | 145.95 | 145.95 | 145.95 | 145.95 | 5.0M |
| 2025-01-23 | 144.22 | 144.22 | 144.22 | 144.22 | 4.3M |
| 2025-01-22 | 142.69 | 142.69 | 142.69 | 142.69 | 4.6M |
| 2025-01-21 | 143.08 | 143.08 | 143.08 | 143.08 | 3.9M |
| 2025-01-20 | 146.27 | 146.27 | 146.27 | 146.27 | 3.2M |
| 2025-01-17 | 146.93 | 146.93 | 146.93 | 146.93 | 3.6M |
| 2025-01-16 | 145.00 | 145.00 | 145.00 | 145.00 | 6.4M |
| 2025-01-15 | 142.93 | 142.93 | 142.93 | 142.93 | 4.6M |
| 2025-01-14 | 140.44 | 140.44 | 140.44 | 140.44 | 4.6M |
| 2025-01-13 | 138.71 | 138.71 | 138.71 | 138.71 | 3.6M |
| 2025-01-10 | 140.88 | 140.88 | 140.88 | 140.88 | 5.6M |
| 2025-01-09 | 143.80 | 143.80 | 143.80 | 143.80 | 4.0M |
| 2025-01-08 | 144.17 | 144.17 | 144.17 | 144.17 | 4.0M |
| 2025-01-07 | 145.57 | 145.57 | 145.57 | 145.57 | 3.9M |
| 2025-01-06 | 143.68 | 143.68 | 143.68 | 143.68 | 5.8M |
| 2025-01-03 | 143.90 | 143.90 | 143.90 | 143.90 | 4.7M |
| 2025-01-02 | 144.18 | 144.18 | 144.18 | 144.18 | 4.4M |