135.25
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 | 147.90 | 147.90 | 127.05 | 135.25 | 0.0M |
| 2025-09-25 | 142.00 | 145.00 | 141.00 | 144.40 | 0.0M |
| 2025-09-24 | 144.85 | 144.85 | 138.00 | 141.05 | 0.0M |
| 2025-09-23 | 156.50 | 157.25 | 146.00 | 153.00 | 0.0M |
| 2025-09-22 | 142.05 | 169.70 | 141.35 | 153.95 | 0.0M |
| 2025-09-19 | 148.50 | 148.50 | 137.50 | 142.05 | 0.0M |
| 2025-09-18 | 152.90 | 152.90 | 138.55 | 141.55 | 0.0M |
| 2025-09-17 | 133.00 | 157.00 | 133.00 | 140.70 | 0.0M |
| 2025-09-16 | 146.05 | 154.00 | 131.00 | 132.70 | 0.0M |
| 2025-09-15 | 160.10 | 165.00 | 142.20 | 150.40 | 0.0M |
| 2025-09-12 | 169.00 | 173.60 | 153.00 | 160.10 | 0.1M |
| 2025-09-11 | 124.95 | 144.70 | 124.90 | 144.70 | 0.0M |
| 2025-09-10 | 125.75 | 125.75 | 120.00 | 120.60 | 0.0M |
| 2025-09-09 | 125.80 | 125.80 | 123.00 | 124.00 | 0.0M |
| 2025-09-08 | 121.00 | 126.00 | 115.00 | 120.00 | 0.0M |
| 2025-09-05 | 118.40 | 126.00 | 111.00 | 126.00 | 0.0M |
| 2025-09-04 | 131.00 | 131.00 | 112.00 | 127.95 | 0.0M |
| 2025-09-03 | 120.40 | 126.85 | 119.30 | 120.05 | 0.0M |
| 2025-09-02 | 127.00 | 131.90 | 110.00 | 120.40 | 0.0M |
| 2025-09-01 | 124.95 | 134.00 | 124.95 | 127.00 | 0.0M |
| 2025-08-29 | 124.50 | 124.50 | 124.00 | 124.40 | 0.0M |
| 2025-08-28 | 123.40 | 127.20 | 115.30 | 125.90 | 0.0M |
| 2025-08-25 | 122.05 | 129.60 | 122.05 | 123.40 | 0.0M |
| 2025-08-22 | 130.10 | 132.90 | 115.50 | 131.80 | 0.0M |
| 2025-08-21 | 134.90 | 134.90 | 130.00 | 130.10 | 0.0M |
| 2025-08-20 | 134.85 | 134.85 | 124.90 | 133.00 | 0.0M |
| 2025-08-19 | 106.60 | 139.00 | 106.60 | 134.95 | 0.0M |
| 2025-08-18 | 132.50 | 135.95 | 131.95 | 132.00 | 0.0M |
| 2025-08-14 | 123.15 | 125.00 | 123.15 | 123.60 | 0.0M |
| 2025-08-13 | 140.00 | 140.00 | 120.70 | 133.00 | 0.0M |
| 2025-08-12 | 140.00 | 148.00 | 130.00 | 130.40 | 0.0M |
| 2025-08-11 | 150.00 | 150.00 | 140.00 | 140.50 | 0.0M |
| 2025-08-08 | 147.80 | 154.00 | 136.00 | 136.95 | 0.0M |
| 2025-08-07 | 140.00 | 147.80 | 135.10 | 141.50 | 0.0M |
| 2025-08-06 | 144.80 | 154.00 | 142.50 | 142.90 | 0.0M |
| 2025-08-05 | 139.50 | 142.00 | 134.00 | 140.60 | 0.0M |
| 2025-08-04 | 138.00 | 141.00 | 138.00 | 139.75 | 0.0M |
| 2025-08-01 | 136.10 | 138.00 | 136.05 | 138.00 | 0.0M |
| 2025-07-31 | 135.00 | 136.05 | 135.00 | 136.05 | 0.0M |
| 2025-07-30 | 142.60 | 142.60 | 135.00 | 135.00 | 0.0M |
| 2025-07-29 | 135.25 | 142.05 | 134.00 | 135.00 | 0.0M |
| 2025-07-28 | 137.65 | 138.40 | 126.35 | 137.35 | 0.0M |
| 2025-07-25 | 134.95 | 145.00 | 127.60 | 137.65 | 0.0M |
| 2025-07-24 | 138.00 | 138.00 | 131.05 | 132.75 | 0.0M |
| 2025-07-23 | 139.35 | 139.35 | 131.05 | 134.90 | 0.0M |
| 2025-07-22 | 138.50 | 145.00 | 131.35 | 135.85 | 0.0M |
| 2025-07-21 | 143.45 | 145.00 | 138.50 | 139.00 | 0.0M |
| 2025-07-18 | 148.85 | 148.85 | 135.30 | 143.45 | 0.0M |
| 2025-07-17 | 141.10 | 145.00 | 141.10 | 141.20 | 0.0M |
| 2025-07-16 | 141.00 | 144.40 | 139.00 | 139.25 | 0.0M |
| 2025-07-15 | 146.00 | 147.75 | 140.00 | 144.45 | 0.0M |
| 2025-07-14 | 139.00 | 151.50 | 135.10 | 138.80 | 0.0M |
| 2025-07-11 | 145.50 | 150.00 | 142.15 | 148.45 | 0.0M |
| 2025-07-10 | 152.45 | 152.45 | 148.00 | 148.50 | 0.0M |
| 2025-07-09 | 132.00 | 150.60 | 132.00 | 148.90 | 0.0M |
| 2025-07-08 | 132.00 | 146.85 | 132.00 | 143.05 | 0.0M |
| 2025-07-07 | 149.00 | 149.00 | 144.00 | 144.00 | 0.0M |
| 2025-07-04 | 142.80 | 145.50 | 140.05 | 142.35 | 0.0M |
| 2025-07-03 | 150.00 | 154.95 | 142.20 | 151.30 | 0.0M |
| 2025-07-02 | 142.50 | 149.90 | 142.00 | 149.90 | 0.0M |
| 2025-07-01 | 159.40 | 159.40 | 139.20 | 150.70 | 0.0M |
| 2025-06-30 | 132.00 | 146.00 | 132.00 | 145.00 | 0.0M |
| 2025-06-27 | 139.00 | 150.00 | 139.00 | 139.60 | 0.0M |
| 2025-06-25 | 140.00 | 141.00 | 140.00 | 141.00 | 0.0M |
| 2025-06-24 | 146.00 | 146.00 | 137.55 | 137.85 | 0.0M |
| 2025-06-23 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2025-06-20 | 150.00 | 159.40 | 146.00 | 146.35 | 0.0M |
| 2025-06-19 | 149.60 | 161.80 | 144.00 | 155.30 | 0.0M |
| 2025-06-18 | 153.00 | 153.00 | 142.05 | 149.60 | 0.0M |
| 2025-06-17 | 146.05 | 146.05 | 140.00 | 140.75 | 0.0M |
| 2025-06-16 | 139.00 | 152.00 | 138.00 | 147.75 | 0.0M |
| 2025-06-13 | 140.40 | 142.00 | 134.20 | 139.00 | 0.0M |
| 2025-06-12 | 140.00 | 145.00 | 138.00 | 140.35 | 0.0M |
| 2025-06-11 | 139.00 | 145.65 | 137.00 | 137.00 | 0.0M |
| 2025-06-10 | 147.00 | 147.00 | 135.00 | 139.90 | 0.0M |
| 2025-06-09 | 136.00 | 147.85 | 136.00 | 145.70 | 0.0M |
| 2025-06-06 | 143.40 | 143.40 | 131.20 | 136.25 | 0.0M |
| 2025-06-05 | 143.40 | 148.00 | 143.40 | 143.40 | 0.0M |
| 2025-06-04 | 152.00 | 152.00 | 150.90 | 150.90 | 0.0M |
| 2025-06-03 | 152.00 | 152.00 | 152.00 | 152.00 | 0.0M |
| 2025-06-02 | 143.05 | 147.00 | 143.05 | 146.95 | 0.0M |
| 2025-05-30 | 153.50 | 153.50 | 145.80 | 150.00 | 0.0M |
| 2025-05-29 | 154.95 | 154.95 | 141.00 | 153.45 | 0.0M |
| 2025-05-28 | 141.00 | 148.05 | 141.00 | 147.95 | 0.0M |
| 2025-05-27 | 140.00 | 145.00 | 139.30 | 141.00 | 0.0M |
| 2025-05-26 | 146.95 | 146.95 | 140.40 | 140.40 | 0.0M |
| 2025-05-23 | 141.80 | 148.75 | 141.70 | 147.75 | 0.0M |
| 2025-05-22 | 141.05 | 148.00 | 141.05 | 141.70 | 0.0M |
| 2025-05-21 | 145.00 | 146.25 | 135.50 | 141.05 | 0.0M |
| 2025-05-20 | 143.20 | 145.00 | 139.00 | 139.30 | 0.0M |
| 2025-05-19 | 154.90 | 154.90 | 142.50 | 143.25 | 0.0M |
| 2025-05-16 | 160.00 | 160.00 | 149.95 | 149.95 | 0.0M |
| 2025-05-15 | 158.00 | 158.00 | 149.00 | 156.90 | 0.0M |
| 2025-05-14 | 155.00 | 155.00 | 144.15 | 153.25 | 0.0M |
| 2025-05-13 | 148.00 | 151.00 | 139.10 | 150.60 | 0.0M |
| 2025-05-12 | 142.10 | 145.00 | 142.10 | 145.00 | 0.0M |
| 2025-05-09 | 148.95 | 148.95 | 141.55 | 141.80 | 0.0M |
| 2025-05-08 | 149.80 | 149.80 | 143.00 | 149.00 | 0.0M |
| 2025-05-07 | 146.00 | 149.80 | 146.00 | 149.80 | 0.0M |
| 2025-05-06 | 147.00 | 147.20 | 140.00 | 146.00 | 0.0M |
| 2025-05-05 | 156.90 | 156.90 | 146.10 | 147.00 | 0.0M |
| 2025-05-02 | 148.00 | 151.00 | 145.85 | 151.00 | 0.0M |
| 2025-04-30 | 152.00 | 164.95 | 152.00 | 153.50 | 0.0M |
| 2025-04-29 | 156.45 | 164.25 | 152.25 | 159.10 | 0.0M |
| 2025-04-28 | 150.00 | 160.00 | 150.00 | 156.45 | 0.0M |
| 2025-04-25 | 163.40 | 163.40 | 149.00 | 154.00 | 0.0M |
| 2025-04-24 | 149.00 | 156.45 | 149.00 | 156.45 | 0.0M |
| 2025-04-23 | 150.00 | 154.00 | 142.50 | 149.00 | 0.0M |
| 2025-04-22 | 148.95 | 150.15 | 148.95 | 150.00 | 0.0M |
| 2025-04-21 | 154.80 | 157.00 | 142.10 | 143.00 | 0.0M |
| 2025-04-17 | 157.40 | 160.95 | 149.55 | 149.55 | 0.0M |
| 2025-04-16 | 160.00 | 160.00 | 146.00 | 157.40 | 0.0M |
| 2025-04-15 | 146.00 | 153.50 | 146.00 | 152.75 | 0.0M |
| 2025-04-11 | 146.95 | 146.95 | 145.80 | 146.25 | 0.0M |
| 2025-04-09 | 150.00 | 150.00 | 139.00 | 141.40 | 0.0M |
| 2025-04-08 | 141.00 | 148.00 | 141.00 | 144.20 | 0.0M |
| 2025-04-07 | 140.00 | 144.00 | 131.05 | 141.20 | 0.0M |
| 2025-04-04 | 132.00 | 141.80 | 124.50 | 137.65 | 0.0M |
| 2025-04-03 | 120.00 | 129.00 | 120.00 | 128.95 | 0.0M |
| 2025-04-02 | 108.00 | 118.50 | 101.70 | 118.15 | 0.0M |
| 2025-04-01 | 103.00 | 108.00 | 100.10 | 107.75 | 0.0M |
| 2025-03-28 | 103.00 | 103.00 | 101.15 | 103.00 | 0.0M |
| 2025-03-27 | 103.15 | 105.00 | 101.00 | 101.70 | 0.0M |
| 2025-03-26 | 109.00 | 116.00 | 101.50 | 107.55 | 0.0M |
| 2025-03-25 | 107.70 | 108.15 | 102.50 | 106.95 | 0.0M |
| 2025-03-24 | 104.80 | 104.80 | 96.60 | 98.35 | 0.0M |
| 2025-03-21 | 111.80 | 111.80 | 102.00 | 104.75 | 0.0M |
| 2025-03-20 | 103.20 | 109.70 | 95.55 | 107.85 | 0.0M |
| 2025-03-19 | 110.45 | 110.45 | 102.00 | 103.20 | 0.0M |
| 2025-03-18 | 103.35 | 103.35 | 100.00 | 101.50 | 0.0M |
| 2025-03-17 | 110.00 | 113.80 | 100.60 | 103.35 | 0.0M |
| 2025-03-13 | 115.05 | 115.05 | 105.25 | 106.40 | 0.0M |
| 2025-03-12 | 110.00 | 118.70 | 109.00 | 116.90 | 0.0M |
| 2025-03-11 | 112.45 | 115.80 | 108.00 | 108.05 | 0.0M |
| 2025-03-10 | 112.00 | 113.85 | 101.00 | 106.35 | 0.0M |
| 2025-03-07 | 110.00 | 116.00 | 106.05 | 108.90 | 0.0M |
| 2025-03-06 | 109.15 | 119.25 | 109.15 | 117.50 | 0.0M |
| 2025-03-05 | 107.65 | 114.90 | 107.65 | 109.10 | 0.0M |
| 2025-03-04 | 127.85 | 127.85 | 118.35 | 118.80 | 0.0M |
| 2025-03-03 | 124.15 | 124.15 | 115.00 | 118.30 | 0.0M |
| 2025-02-28 | 110.00 | 118.70 | 103.00 | 116.70 | 0.0M |
| 2025-02-27 | 124.00 | 131.00 | 110.00 | 110.00 | 0.0M |
| 2025-02-25 | 122.00 | 122.20 | 121.00 | 122.20 | 0.0M |
| 2025-02-24 | 109.00 | 111.10 | 109.00 | 111.10 | 0.0M |
| 2025-02-21 | 106.80 | 106.90 | 101.00 | 101.00 | 0.0M |
| 2025-02-20 | 106.90 | 109.50 | 102.35 | 107.00 | 0.0M |
| 2025-02-19 | 101.95 | 105.05 | 99.00 | 104.95 | 0.0M |
| 2025-02-18 | 109.95 | 109.95 | 97.60 | 99.80 | 0.0M |
| 2025-02-17 | 138.80 | 138.80 | 95.20 | 101.80 | 0.0M |
| 2025-02-14 | 135.50 | 135.50 | 115.20 | 115.80 | 0.0M |
| 2025-02-13 | 132.50 | 143.95 | 127.70 | 143.95 | 0.0M |
| 2025-02-12 | 140.00 | 142.80 | 132.00 | 142.80 | 0.0M |
| 2025-02-11 | 147.00 | 147.00 | 145.00 | 145.00 | 0.0M |
| 2025-02-10 | 172.90 | 172.90 | 126.20 | 148.50 | 0.0M |
| 2025-02-07 | 150.00 | 150.00 | 149.30 | 149.30 | 0.0M |
| 2025-02-06 | 146.00 | 150.90 | 146.00 | 148.95 | 0.0M |
| 2025-02-05 | 134.00 | 146.90 | 134.00 | 143.45 | 0.0M |
| 2025-02-04 | 140.60 | 140.90 | 135.95 | 136.00 | 0.0M |
| 2025-02-03 | 148.55 | 148.55 | 140.50 | 140.60 | 0.0M |
| 2025-02-01 | 148.55 | 163.50 | 147.60 | 148.55 | 0.0M |
| 2025-01-31 | 162.90 | 164.00 | 161.90 | 164.00 | 0.0M |
| 2025-01-30 | 150.00 | 150.00 | 148.00 | 149.10 | 0.0M |
| 2025-01-29 | 150.00 | 150.00 | 148.00 | 148.00 | 0.0M |
| 2025-01-28 | 147.00 | 150.00 | 147.00 | 148.00 | 0.0M |
| 2025-01-27 | 169.35 | 169.35 | 151.60 | 155.00 | 0.0M |
| 2025-01-24 | 166.40 | 166.50 | 166.00 | 166.00 | 0.0M |
| 2025-01-23 | 155.00 | 168.00 | 148.20 | 166.50 | 0.0M |
| 2025-01-22 | 148.25 | 167.00 | 148.25 | 164.00 | 0.0M |
| 2025-01-21 | 157.60 | 157.60 | 153.60 | 155.10 | 0.0M |
| 2025-01-20 | 161.65 | 161.65 | 156.05 | 160.80 | 0.0M |
| 2025-01-17 | 161.00 | 165.00 | 152.20 | 164.95 | 0.0M |
| 2025-01-16 | 171.00 | 171.00 | 151.00 | 161.05 | 0.0M |
| 2025-01-15 | 151.60 | 167.65 | 151.60 | 156.15 | 0.0M |
| 2025-01-14 | 157.00 | 157.00 | 148.00 | 154.05 | 0.0M |
| 2025-01-13 | 167.35 | 168.50 | 155.60 | 156.40 | 0.0M |
| 2025-01-10 | 167.35 | 177.50 | 167.35 | 171.00 | 0.0M |
| 2025-01-09 | 168.15 | 172.00 | 168.15 | 168.15 | 0.0M |
| 2025-01-08 | 164.00 | 173.75 | 164.00 | 168.15 | 0.0M |
| 2025-01-07 | 150.05 | 177.80 | 150.05 | 173.45 | 0.0M |
| 2025-01-06 | 182.00 | 182.00 | 157.50 | 161.65 | 0.0M |
| 2025-01-03 | 168.00 | 171.00 | 160.10 | 167.20 | 0.0M |
| 2025-01-02 | 174.90 | 176.00 | 165.00 | 165.00 | 0.0M |
| 2025-01-01 | 166.00 | 179.00 | 166.00 | 172.95 | 0.0M |