150.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 157.50 | 161.20 | 150.00 | 150.00 | 0.2M |
| 2025-09-30 | 156.90 | 158.00 | 156.00 | 157.50 | 0.1M |
| 2025-09-29 | 158.00 | 158.50 | 155.60 | 156.40 | 0.0M |
| 2025-09-26 | 156.00 | 157.90 | 156.00 | 157.20 | 0.0M |
| 2025-09-25 | 156.10 | 156.10 | 154.40 | 155.80 | 0.0M |
| 2025-09-24 | 155.90 | 156.50 | 155.20 | 156.10 | 0.0M |
| 2025-09-23 | 156.80 | 159.00 | 155.70 | 155.70 | 0.0M |
| 2025-09-22 | 160.00 | 160.50 | 156.20 | 156.50 | 0.1M |
| 2025-09-19 | 160.00 | 161.20 | 158.80 | 159.30 | 0.1M |
| 2025-09-18 | 158.40 | 159.80 | 158.00 | 158.60 | 0.0M |
| 2025-09-17 | 158.00 | 159.30 | 157.80 | 158.50 | 0.0M |
| 2025-09-16 | 158.80 | 159.70 | 157.20 | 157.20 | 0.0M |
| 2025-09-15 | 158.00 | 159.80 | 157.00 | 158.80 | 0.3M |
| 2025-09-12 | 155.70 | 157.50 | 155.10 | 157.50 | 0.0M |
| 2025-09-11 | 155.40 | 156.20 | 154.20 | 155.70 | 0.1M |
| 2025-09-10 | 155.90 | 157.40 | 154.90 | 155.00 | 0.0M |
| 2025-09-09 | 156.60 | 157.70 | 155.20 | 155.60 | 0.0M |
| 2025-09-08 | 158.30 | 160.30 | 151.80 | 156.60 | 0.1M |
| 2025-09-05 | 157.40 | 158.70 | 156.70 | 157.00 | 0.1M |
| 2025-09-04 | 153.80 | 157.60 | 153.80 | 157.30 | 0.1M |
| 2025-09-03 | 157.20 | 159.40 | 152.80 | 152.80 | 0.1M |
| 2025-09-02 | 158.50 | 158.90 | 156.50 | 157.00 | 0.0M |
| 2025-09-01 | 157.10 | 158.90 | 156.60 | 158.20 | 0.0M |
| 2025-08-29 | 157.60 | 158.60 | 157.00 | 157.00 | 0.0M |
| 2025-08-28 | 158.80 | 160.00 | 157.30 | 157.40 | 0.0M |
| 2025-08-27 | 155.60 | 158.50 | 155.10 | 158.20 | 0.0M |
| 2025-08-26 | 156.90 | 156.90 | 154.30 | 155.60 | 0.1M |
| 2025-08-25 | 156.20 | 157.40 | 155.70 | 156.90 | 0.0M |
| 2025-08-22 | 154.30 | 156.20 | 154.30 | 156.20 | 0.0M |
| 2025-08-21 | 154.60 | 155.10 | 153.40 | 154.30 | 0.0M |
| 2025-08-20 | 155.90 | 155.90 | 154.50 | 154.80 | 0.0M |
| 2025-08-19 | 153.60 | 155.60 | 153.60 | 155.60 | 0.0M |
| 2025-08-18 | 155.00 | 155.30 | 152.80 | 153.60 | 0.0M |
| 2025-08-15 | 154.20 | 155.60 | 154.10 | 154.30 | 0.0M |
| 2025-08-14 | 153.50 | 154.70 | 153.40 | 154.10 | 0.0M |
| 2025-08-13 | 154.40 | 155.10 | 153.20 | 153.30 | 0.1M |
| 2025-08-12 | 153.00 | 154.40 | 153.00 | 154.40 | 0.0M |
| 2025-08-11 | 153.90 | 154.30 | 152.70 | 153.00 | 0.0M |
| 2025-08-08 | 155.60 | 156.40 | 153.30 | 153.80 | 0.0M |
| 2025-08-07 | 155.00 | 157.00 | 155.00 | 156.30 | 0.0M |
| 2025-08-06 | 155.00 | 156.80 | 154.50 | 155.00 | 0.0M |
| 2025-08-05 | 153.60 | 155.10 | 153.60 | 154.30 | 0.0M |
| 2025-08-04 | 152.70 | 154.20 | 151.90 | 153.60 | 0.0M |
| 2025-08-01 | 155.00 | 155.00 | 152.10 | 152.10 | 0.0M |
| 2025-07-31 | 155.60 | 156.60 | 154.60 | 154.60 | 0.0M |
| 2025-07-30 | 154.60 | 155.80 | 154.40 | 155.70 | 0.0M |
| 2025-07-29 | 154.50 | 154.50 | 154.50 | 154.50 | 0.0M |
| 2025-07-28 | 155.90 | 157.10 | 154.30 | 154.70 | 0.0M |
| 2025-07-25 | 155.10 | 155.90 | 154.20 | 155.90 | 0.0M |
| 2025-07-24 | 156.70 | 156.70 | 154.30 | 155.20 | 0.0M |
| 2025-07-23 | 153.20 | 155.60 | 153.20 | 154.70 | 0.0M |
| 2025-07-22 | 153.80 | 154.90 | 152.70 | 153.10 | 0.1M |
| 2025-07-21 | 153.80 | 155.80 | 153.50 | 154.60 | 0.0M |
| 2025-07-18 | 154.40 | 155.50 | 153.50 | 153.50 | 0.0M |
| 2025-07-17 | 153.80 | 154.80 | 153.10 | 153.90 | 0.0M |
| 2025-07-16 | 155.90 | 157.20 | 153.20 | 153.80 | 0.0M |
| 2025-07-15 | 153.00 | 157.90 | 153.00 | 155.90 | 0.1M |
| 2025-07-14 | 154.30 | 154.60 | 152.50 | 153.30 | 0.0M |
| 2025-07-11 | 156.30 | 156.30 | 154.10 | 154.40 | 0.0M |
| 2025-07-10 | 156.00 | 156.50 | 154.60 | 156.30 | 0.0M |
| 2025-07-09 | 153.50 | 156.30 | 153.00 | 155.00 | 0.1M |
| 2025-07-08 | 154.30 | 155.00 | 152.70 | 153.40 | 0.0M |
| 2025-07-07 | 155.00 | 155.60 | 154.30 | 154.80 | 0.0M |
| 2025-07-04 | 154.50 | 155.40 | 153.00 | 154.90 | 0.0M |
| 2025-07-03 | 153.00 | 155.40 | 152.90 | 154.60 | 0.0M |
| 2025-07-02 | 155.00 | 155.00 | 151.90 | 152.20 | 0.1M |
| 2025-07-01 | 154.80 | 156.10 | 153.70 | 154.00 | 0.0M |
| 2025-06-30 | 155.40 | 157.40 | 154.50 | 154.70 | 0.1M |
| 2025-06-27 | 153.50 | 155.60 | 153.50 | 155.10 | 0.4M |
| 2025-06-26 | 154.00 | 154.20 | 152.60 | 153.00 | 0.1M |
| 2025-06-25 | 154.20 | 155.70 | 153.30 | 153.40 | 0.0M |
| 2025-06-24 | 158.00 | 158.60 | 153.60 | 153.60 | 0.4M |
| 2025-06-23 | 155.50 | 156.60 | 152.70 | 156.00 | 0.5M |
| 2025-06-19 | 156.80 | 160.00 | 150.00 | 156.00 | 0.1M |
| 2025-06-18 | 157.50 | 160.00 | 157.50 | 159.20 | 0.0M |
| 2025-06-17 | 159.20 | 159.70 | 157.70 | 157.80 | 0.0M |
| 2025-06-16 | 157.70 | 159.50 | 157.30 | 159.00 | 0.0M |
| 2025-06-13 | 158.60 | 158.70 | 157.00 | 157.20 | 0.0M |
| 2025-06-12 | 159.70 | 160.30 | 158.30 | 159.70 | 0.0M |
| 2025-06-11 | 160.70 | 162.20 | 160.40 | 160.50 | 0.1M |
| 2025-06-10 | 162.00 | 162.40 | 159.60 | 161.20 | 0.1M |
| 2025-06-09 | 163.20 | 164.50 | 161.70 | 161.80 | 0.1M |
| 2025-06-05 | 162.90 | 164.80 | 161.60 | 163.30 | 0.1M |
| 2025-06-04 | 169.10 | 169.10 | 162.30 | 162.90 | 0.1M |
| 2025-06-03 | 170.20 | 170.50 | 168.50 | 169.70 | 0.0M |
| 2025-06-02 | 169.00 | 170.30 | 166.80 | 170.00 | 0.0M |
| 2025-05-30 | 171.00 | 171.80 | 169.70 | 170.10 | 0.1M |
| 2025-05-28 | 173.50 | 173.70 | 170.90 | 171.00 | 0.0M |
| 2025-05-27 | 174.10 | 174.90 | 173.20 | 173.70 | 0.0M |
| 2025-05-26 | 171.40 | 174.50 | 171.40 | 174.50 | 0.0M |
| 2025-05-23 | 169.50 | 171.20 | 168.20 | 170.40 | 0.0M |
| 2025-05-22 | 171.00 | 171.00 | 168.70 | 169.40 | 0.0M |
| 2025-05-21 | 171.80 | 171.80 | 169.80 | 171.30 | 0.0M |
| 2025-05-20 | 171.70 | 172.50 | 170.40 | 171.80 | 0.0M |
| 2025-05-19 | 171.20 | 171.80 | 169.60 | 171.70 | 0.1M |
| 2025-05-16 | 172.00 | 172.30 | 171.10 | 171.90 | 0.0M |
| 2025-05-15 | 170.10 | 172.60 | 169.70 | 172.00 | 0.1M |
| 2025-05-14 | 173.80 | 173.80 | 169.50 | 170.10 | 0.2M |
| 2025-05-13 | 172.20 | 173.90 | 171.70 | 173.80 | 0.1M |
| 2025-05-12 | 170.60 | 172.60 | 169.10 | 172.60 | 0.1M |
| 2025-05-09 | 170.50 | 171.10 | 169.10 | 170.30 | 0.0M |
| 2025-05-08 | 171.00 | 171.40 | 170.00 | 170.60 | 0.0M |
| 2025-05-07 | 169.50 | 170.90 | 168.70 | 170.70 | 0.0M |
| 2025-05-06 | 170.90 | 171.00 | 168.00 | 169.80 | 0.1M |
| 2025-05-05 | 168.20 | 171.00 | 168.20 | 170.90 | 0.0M |
| 2025-05-02 | 166.20 | 169.00 | 166.20 | 168.10 | 0.1M |
| 2025-04-30 | 164.70 | 166.90 | 164.00 | 166.90 | 0.0M |
| 2025-04-29 | 167.40 | 167.40 | 164.10 | 165.00 | 0.0M |
| 2025-04-28 | 167.40 | 168.40 | 166.50 | 167.50 | 0.0M |
| 2025-04-25 | 167.00 | 167.50 | 164.60 | 167.40 | 0.1M |
| 2025-04-24 | 167.60 | 168.70 | 165.40 | 166.90 | 0.1M |
| 2025-04-23 | 166.50 | 170.90 | 165.70 | 167.60 | 0.1M |
| 2025-04-22 | 169.00 | 169.00 | 160.10 | 166.30 | 0.2M |
| 2025-04-17 | 169.00 | 170.60 | 167.80 | 169.20 | 0.0M |
| 2025-04-16 | 168.40 | 169.70 | 166.00 | 169.70 | 0.0M |
| 2025-04-15 | 167.30 | 169.60 | 167.30 | 169.10 | 0.0M |
| 2025-04-14 | 168.80 | 169.50 | 165.90 | 167.30 | 0.1M |
| 2025-04-11 | 164.60 | 166.30 | 162.20 | 166.20 | 0.1M |
| 2025-04-10 | 168.20 | 168.20 | 161.20 | 163.30 | 0.1M |
| 2025-04-09 | 157.00 | 160.50 | 155.00 | 158.70 | 0.1M |
| 2025-04-08 | 156.30 | 162.20 | 156.30 | 161.10 | 0.1M |
| 2025-04-07 | 150.00 | 161.30 | 148.90 | 155.00 | 0.2M |
| 2025-04-04 | 163.30 | 165.60 | 155.30 | 157.40 | 0.2M |
| 2025-04-03 | 162.00 | 167.90 | 162.00 | 164.80 | 0.1M |
| 2025-04-02 | 165.90 | 166.30 | 163.10 | 165.00 | 0.1M |
| 2025-04-01 | 163.20 | 166.70 | 162.10 | 166.30 | 0.0M |
| 2025-03-31 | 163.60 | 163.60 | 160.70 | 162.90 | 0.1M |
| 2025-03-28 | 168.00 | 168.20 | 162.80 | 164.50 | 0.1M |
| 2025-03-27 | 169.50 | 170.20 | 167.40 | 168.00 | 0.0M |
| 2025-03-26 | 172.20 | 172.90 | 169.60 | 170.60 | 0.0M |
| 2025-03-25 | 168.00 | 172.10 | 168.00 | 172.10 | 0.1M |
| 2025-03-24 | 168.10 | 169.40 | 167.90 | 169.20 | 0.0M |
| 2025-03-21 | 169.60 | 169.60 | 166.00 | 167.70 | 0.1M |
| 2025-03-20 | 168.70 | 171.90 | 168.10 | 170.10 | 0.1M |
| 2025-03-19 | 177.40 | 182.90 | 162.10 | 168.70 | 0.4M |
| 2025-03-18 | 166.50 | 167.00 | 162.10 | 164.00 | 0.1M |
| 2025-03-17 | 163.20 | 165.80 | 163.20 | 165.80 | 0.1M |
| 2025-03-14 | 159.10 | 163.00 | 159.10 | 162.90 | 0.1M |
| 2025-03-13 | 159.00 | 163.30 | 157.00 | 159.30 | 0.1M |
| 2025-03-12 | 159.00 | 161.80 | 158.30 | 159.10 | 0.1M |
| 2025-03-11 | 161.10 | 162.70 | 158.70 | 159.10 | 0.0M |
| 2025-03-10 | 162.60 | 163.90 | 160.60 | 161.10 | 0.1M |
| 2025-03-07 | 163.00 | 163.60 | 161.50 | 162.60 | 0.0M |
| 2025-03-06 | 164.20 | 165.40 | 161.50 | 163.10 | 0.1M |
| 2025-03-05 | 163.80 | 167.20 | 163.60 | 164.20 | 0.1M |
| 2025-03-04 | 166.10 | 167.00 | 162.80 | 162.80 | 0.1M |
| 2025-03-03 | 168.80 | 169.00 | 166.90 | 167.10 | 0.1M |
| 2025-02-28 | 170.40 | 170.60 | 167.60 | 169.00 | 0.1M |
| 2025-02-27 | 170.00 | 172.10 | 170.00 | 170.40 | 0.1M |
| 2025-02-26 | 171.10 | 172.60 | 170.00 | 170.00 | 0.0M |
| 2025-02-25 | 171.20 | 173.10 | 170.90 | 171.10 | 0.1M |
| 2025-02-24 | 173.60 | 173.90 | 171.10 | 171.80 | 0.0M |
| 2025-02-21 | 175.00 | 176.50 | 173.20 | 174.00 | 0.1M |
| 2025-02-20 | 175.10 | 176.60 | 174.40 | 175.00 | 0.0M |
| 2025-02-19 | 177.30 | 178.00 | 173.70 | 174.80 | 0.1M |
| 2025-02-18 | 179.00 | 179.00 | 175.80 | 177.20 | 0.1M |
| 2025-02-17 | 175.90 | 180.00 | 175.00 | 178.80 | 0.1M |
| 2025-02-14 | 176.00 | 176.60 | 175.40 | 176.20 | 0.0M |
| 2025-02-13 | 175.00 | 176.90 | 173.90 | 176.00 | 0.1M |
| 2025-02-12 | 175.50 | 176.50 | 173.60 | 174.40 | 0.0M |
| 2025-02-11 | 176.90 | 177.80 | 175.40 | 175.40 | 0.0M |
| 2025-02-10 | 174.10 | 178.50 | 174.10 | 176.90 | 0.1M |
| 2025-02-07 | 174.10 | 174.80 | 172.80 | 173.30 | 0.0M |
| 2025-02-06 | 172.60 | 175.60 | 171.10 | 174.90 | 0.1M |
| 2025-02-05 | 173.80 | 174.20 | 170.00 | 172.60 | 0.0M |
| 2025-02-04 | 172.40 | 174.20 | 170.80 | 174.20 | 0.1M |
| 2025-02-03 | 165.00 | 172.70 | 165.00 | 172.40 | 0.1M |
| 2025-01-31 | 170.50 | 170.50 | 167.20 | 167.70 | 0.0M |
| 2025-01-30 | 166.20 | 170.50 | 166.20 | 170.50 | 0.0M |
| 2025-01-29 | 166.20 | 168.00 | 165.50 | 166.20 | 0.0M |
| 2025-01-28 | 164.50 | 166.50 | 164.10 | 166.50 | 0.0M |
| 2025-01-27 | 163.50 | 165.00 | 162.00 | 164.50 | 0.0M |
| 2025-01-24 | 168.30 | 169.50 | 163.20 | 163.50 | 0.0M |
| 2025-01-23 | 167.50 | 168.80 | 166.20 | 168.70 | 0.1M |
| 2025-01-22 | 165.50 | 167.50 | 164.70 | 167.50 | 0.1M |
| 2025-01-21 | 163.10 | 165.50 | 161.90 | 165.50 | 0.0M |
| 2025-01-20 | 162.50 | 165.00 | 162.30 | 163.10 | 0.0M |
| 2025-01-17 | 163.60 | 164.70 | 162.10 | 162.20 | 0.0M |
| 2025-01-16 | 162.10 | 163.60 | 161.40 | 163.60 | 0.0M |
| 2025-01-15 | 160.80 | 163.00 | 160.60 | 161.90 | 0.1M |
| 2025-01-14 | 158.70 | 161.10 | 158.70 | 161.00 | 0.0M |
| 2025-01-13 | 159.30 | 159.80 | 157.50 | 158.30 | 0.1M |
| 2025-01-10 | 159.00 | 160.90 | 158.20 | 159.00 | 0.0M |
| 2025-01-09 | 159.20 | 161.50 | 158.20 | 159.00 | 0.1M |
| 2025-01-08 | 159.10 | 160.90 | 158.40 | 159.30 | 0.1M |
| 2025-01-07 | 166.40 | 168.30 | 159.00 | 159.00 | 0.1M |
| 2025-01-03 | 165.80 | 167.50 | 164.90 | 165.90 | 0.0M |
| 2025-01-02 | 163.80 | 166.00 | 163.10 | 165.80 | 0.1M |