154.15
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 | 163.30 | 163.30 | 154.15 | 154.15 | 0.0M |
| 2025-09-25 | 154.50 | 167.00 | 153.00 | 161.70 | 0.0M |
| 2025-09-24 | 149.05 | 153.95 | 149.00 | 153.95 | 0.0M |
| 2025-09-23 | 149.25 | 154.00 | 146.00 | 150.90 | 0.0M |
| 2025-09-22 | 151.50 | 151.50 | 149.05 | 149.25 | 0.0M |
| 2025-09-19 | 152.50 | 152.95 | 146.70 | 149.10 | 0.0M |
| 2025-09-18 | 154.00 | 154.00 | 150.40 | 150.95 | 0.0M |
| 2025-09-17 | 148.50 | 155.00 | 148.50 | 154.95 | 0.0M |
| 2025-09-16 | 148.55 | 149.55 | 146.00 | 148.35 | 0.0M |
| 2025-09-15 | 152.95 | 152.95 | 152.95 | 152.95 | 0.0M |
| 2025-09-12 | 152.00 | 154.50 | 149.05 | 150.00 | 0.0M |
| 2025-09-11 | 150.60 | 152.85 | 150.60 | 152.80 | 0.0M |
| 2025-09-10 | 151.05 | 152.00 | 148.20 | 149.20 | 0.0M |
| 2025-09-09 | 154.20 | 157.75 | 150.00 | 151.05 | 0.0M |
| 2025-09-08 | 157.00 | 160.00 | 154.15 | 154.15 | 0.0M |
| 2025-09-05 | 160.00 | 161.75 | 160.00 | 160.50 | 0.0M |
| 2025-09-04 | 155.00 | 162.90 | 152.10 | 160.30 | 0.0M |
| 2025-09-03 | 157.00 | 157.00 | 154.90 | 154.90 | 0.0M |
| 2025-09-02 | 159.45 | 159.95 | 154.55 | 156.75 | 0.0M |
| 2025-09-01 | 157.10 | 159.50 | 156.15 | 159.45 | 0.0M |
| 2025-08-29 | 157.45 | 157.45 | 153.00 | 156.95 | 0.0M |
| 2025-08-28 | 155.50 | 158.00 | 152.10 | 152.10 | 0.0M |
| 2025-08-26 | 157.75 | 157.75 | 154.00 | 155.50 | 0.0M |
| 2025-08-25 | 157.00 | 158.00 | 151.60 | 157.95 | 0.0M |
| 2025-08-22 | 157.60 | 157.95 | 155.25 | 157.30 | 0.0M |
| 2025-08-21 | 157.10 | 158.00 | 154.00 | 157.60 | 0.0M |
| 2025-08-20 | 160.50 | 162.00 | 158.00 | 158.10 | 0.0M |
| 2025-08-19 | 160.00 | 162.50 | 159.20 | 159.20 | 0.0M |
| 2025-08-18 | 160.00 | 163.00 | 156.60 | 158.60 | 0.0M |
| 2025-08-14 | 162.50 | 164.00 | 159.50 | 160.00 | 0.0M |
| 2025-08-13 | 168.00 | 168.00 | 164.00 | 164.20 | 0.0M |
| 2025-08-12 | 177.50 | 178.50 | 166.30 | 167.65 | 0.0M |
| 2025-08-11 | 170.00 | 180.00 | 170.00 | 179.75 | 0.0M |
| 2025-08-08 | 171.95 | 175.00 | 171.95 | 172.00 | 0.0M |
| 2025-08-07 | 158.55 | 165.00 | 158.00 | 165.00 | 0.0M |
| 2025-08-06 | 171.00 | 171.00 | 165.00 | 165.50 | 0.0M |
| 2025-08-05 | 176.00 | 176.00 | 171.00 | 171.00 | 0.0M |
| 2025-08-04 | 165.00 | 178.95 | 165.00 | 176.00 | 0.0M |
| 2025-08-01 | 168.45 | 174.00 | 168.45 | 170.90 | 0.0M |
| 2025-07-31 | 170.00 | 173.55 | 165.65 | 170.15 | 0.0M |
| 2025-07-30 | 171.00 | 176.00 | 169.30 | 170.00 | 0.0M |
| 2025-07-29 | 171.00 | 172.00 | 170.00 | 172.00 | 0.0M |
| 2025-07-28 | 177.00 | 181.00 | 171.00 | 171.00 | 0.0M |
| 2025-07-25 | 177.05 | 183.50 | 174.00 | 175.25 | 0.0M |
| 2025-07-24 | 195.00 | 195.00 | 178.05 | 181.00 | 0.0M |
| 2025-07-23 | 184.70 | 184.70 | 175.00 | 176.35 | 0.0M |
| 2025-07-22 | 184.75 | 194.00 | 175.00 | 184.70 | 0.0M |
| 2025-07-21 | 162.90 | 193.00 | 162.00 | 184.75 | 0.1M |
| 2025-07-18 | 157.95 | 167.00 | 157.00 | 160.85 | 0.0M |
| 2025-07-17 | 148.00 | 159.75 | 148.00 | 155.50 | 0.0M |
| 2025-07-16 | 149.50 | 150.00 | 145.55 | 147.10 | 0.0M |
| 2025-07-15 | 148.50 | 150.00 | 145.00 | 147.90 | 0.1M |
| 2025-07-14 | 153.00 | 153.00 | 148.00 | 148.60 | 0.0M |
| 2025-07-11 | 151.50 | 152.95 | 148.55 | 151.75 | 0.0M |
| 2025-07-10 | 147.50 | 151.95 | 143.00 | 151.50 | 0.0M |
| 2025-07-09 | 150.00 | 150.00 | 147.25 | 149.95 | 0.0M |
| 2025-07-08 | 147.50 | 150.50 | 147.05 | 150.50 | 0.0M |
| 2025-07-07 | 148.00 | 155.95 | 145.35 | 150.05 | 0.0M |
| 2025-07-04 | 150.00 | 152.50 | 150.00 | 150.00 | 0.0M |
| 2025-07-03 | 147.10 | 149.00 | 145.20 | 148.00 | 0.0M |
| 2025-07-02 | 151.00 | 152.00 | 148.30 | 148.35 | 0.0M |
| 2025-07-01 | 154.00 | 154.00 | 145.05 | 148.05 | 0.0M |
| 2025-06-30 | 148.55 | 157.00 | 140.00 | 154.75 | 0.0M |
| 2025-06-27 | 150.00 | 150.00 | 147.00 | 148.40 | 0.0M |
| 2025-06-26 | 151.20 | 151.20 | 147.00 | 148.00 | 0.0M |
| 2025-06-25 | 159.95 | 160.00 | 148.00 | 148.75 | 0.1M |
| 2025-06-24 | 156.00 | 159.90 | 155.00 | 157.95 | 0.0M |
| 2025-06-23 | 152.00 | 156.00 | 152.00 | 156.00 | 0.0M |
| 2025-06-20 | 150.20 | 154.50 | 142.00 | 152.05 | 0.0M |
| 2025-06-19 | 155.00 | 159.40 | 151.00 | 151.05 | 0.0M |
| 2025-06-18 | 158.00 | 162.95 | 154.00 | 154.00 | 0.0M |
| 2025-06-17 | 165.00 | 165.00 | 158.00 | 158.60 | 0.0M |
| 2025-06-16 | 164.00 | 165.00 | 156.00 | 165.00 | 0.0M |
| 2025-06-13 | 164.50 | 165.10 | 162.00 | 164.95 | 0.0M |
| 2025-06-12 | 169.50 | 169.50 | 167.00 | 167.60 | 0.0M |
| 2025-06-11 | 175.00 | 175.00 | 165.05 | 170.50 | 0.0M |
| 2025-06-10 | 171.00 | 179.00 | 166.10 | 171.10 | 0.0M |
| 2025-06-09 | 165.00 | 168.00 | 165.00 | 166.00 | 0.0M |
| 2025-06-06 | 165.00 | 165.00 | 160.50 | 161.20 | 0.0M |
| 2025-06-05 | 161.00 | 166.00 | 160.00 | 165.75 | 0.0M |
| 2025-06-04 | 170.00 | 170.00 | 156.80 | 159.30 | 0.1M |
| 2025-06-03 | 185.00 | 185.00 | 170.05 | 171.65 | 0.0M |
| 2025-06-02 | 185.10 | 192.50 | 185.10 | 185.10 | 0.1M |
| 2025-05-30 | 211.00 | 211.00 | 200.00 | 205.65 | 0.0M |
| 2025-05-29 | 197.90 | 201.00 | 196.00 | 200.20 | 0.0M |
| 2025-05-28 | 193.80 | 193.80 | 190.00 | 190.00 | 0.0M |
| 2025-05-27 | 178.95 | 187.50 | 178.95 | 187.00 | 0.0M |
| 2025-05-26 | 180.00 | 180.00 | 173.00 | 176.10 | 0.0M |
| 2025-05-23 | 180.00 | 180.00 | 175.00 | 180.00 | 0.0M |
| 2025-05-22 | 190.00 | 190.00 | 180.00 | 182.75 | 0.0M |
| 2025-05-21 | 190.00 | 194.00 | 190.00 | 194.00 | 0.0M |
| 2025-05-20 | 200.00 | 200.00 | 190.00 | 190.00 | 0.0M |
| 2025-05-19 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2025-05-16 | 205.75 | 205.75 | 204.00 | 204.00 | 0.0M |
| 2025-05-15 | 195.00 | 208.00 | 195.00 | 205.75 | 0.0M |
| 2025-05-14 | 204.65 | 208.00 | 204.65 | 208.00 | 0.0M |
| 2025-05-13 | 204.00 | 204.00 | 196.00 | 202.65 | 0.0M |
| 2025-05-12 | 210.00 | 210.00 | 202.50 | 204.35 | 0.0M |
| 2025-05-09 | 198.00 | 198.65 | 198.00 | 198.65 | 0.0M |
| 2025-05-08 | 201.00 | 216.00 | 199.00 | 199.00 | 0.0M |
| 2025-05-07 | 184.60 | 196.90 | 184.60 | 196.90 | 0.0M |
| 2025-05-06 | 185.15 | 193.60 | 185.00 | 193.60 | 0.0M |
| 2025-05-05 | 194.85 | 197.00 | 194.85 | 197.00 | 0.0M |
| 2025-05-02 | 200.05 | 200.05 | 193.50 | 194.85 | 0.0M |
| 2025-04-30 | 186.00 | 212.00 | 186.00 | 203.25 | 0.0M |
| 2025-04-29 | 191.10 | 198.00 | 180.00 | 193.95 | 0.0M |
| 2025-04-28 | 195.80 | 198.00 | 191.10 | 194.35 | 0.0M |
| 2025-04-25 | 201.05 | 206.00 | 189.00 | 195.90 | 0.0M |
| 2025-04-24 | 207.00 | 210.00 | 199.90 | 199.95 | 0.0M |
| 2025-04-23 | 192.00 | 201.30 | 185.00 | 200.85 | 0.0M |
| 2025-04-22 | 176.00 | 184.00 | 176.00 | 183.00 | 0.0M |
| 2025-04-21 | 178.25 | 181.00 | 174.00 | 175.60 | 0.0M |
| 2025-04-17 | 178.10 | 185.00 | 178.00 | 178.25 | 0.0M |
| 2025-04-16 | 178.00 | 185.00 | 178.00 | 181.10 | 0.0M |
| 2025-04-15 | 178.20 | 181.00 | 178.00 | 178.00 | 0.0M |
| 2025-04-11 | 169.90 | 179.30 | 169.90 | 178.20 | 0.0M |
| 2025-04-09 | 162.95 | 163.00 | 160.95 | 163.00 | 0.0M |
| 2025-04-08 | 159.50 | 163.00 | 156.70 | 162.95 | 0.0M |
| 2025-04-07 | 160.00 | 163.50 | 155.75 | 156.70 | 0.0M |
| 2025-04-04 | 174.60 | 177.80 | 173.00 | 173.00 | 0.0M |
| 2025-04-03 | 168.00 | 174.00 | 168.00 | 174.00 | 0.0M |
| 2025-04-02 | 160.00 | 166.25 | 160.00 | 166.25 | 0.0M |
| 2025-04-01 | 158.10 | 158.35 | 158.10 | 158.35 | 0.0M |
| 2025-03-28 | 152.30 | 154.00 | 149.00 | 150.85 | 0.0M |
| 2025-03-27 | 160.00 | 162.90 | 156.70 | 156.75 | 0.0M |
| 2025-03-26 | 171.00 | 171.00 | 164.05 | 164.95 | 0.0M |
| 2025-03-25 | 167.55 | 170.90 | 164.00 | 169.00 | 0.0M |
| 2025-03-24 | 165.00 | 172.95 | 163.00 | 167.55 | 0.0M |
| 2025-03-21 | 172.55 | 179.80 | 166.10 | 168.70 | 0.0M |
| 2025-03-20 | 185.35 | 185.35 | 172.55 | 172.55 | 0.0M |
| 2025-03-19 | 180.00 | 180.00 | 174.00 | 176.55 | 0.0M |
| 2025-03-18 | 165.05 | 179.20 | 164.00 | 179.20 | 0.0M |
| 2025-03-17 | 178.50 | 178.50 | 170.00 | 170.70 | 0.0M |
| 2025-03-13 | 163.00 | 170.00 | 160.00 | 170.00 | 0.0M |
| 2025-03-12 | 159.25 | 164.00 | 153.50 | 162.00 | 0.0M |
| 2025-03-11 | 150.55 | 165.30 | 150.30 | 159.25 | 0.0M |
| 2025-03-10 | 155.95 | 161.55 | 150.20 | 157.50 | 0.0M |
| 2025-03-07 | 157.00 | 158.95 | 146.05 | 153.90 | 0.0M |
| 2025-03-06 | 149.90 | 153.50 | 149.90 | 153.30 | 0.0M |
| 2025-03-05 | 138.50 | 146.20 | 138.50 | 146.20 | 0.0M |
| 2025-03-04 | 145.00 | 145.00 | 138.00 | 139.25 | 0.0M |
| 2025-03-03 | 145.00 | 145.00 | 138.10 | 144.00 | 0.0M |
| 2025-02-28 | 146.00 | 153.00 | 145.35 | 145.35 | 0.0M |
| 2025-02-27 | 158.00 | 158.00 | 153.00 | 153.00 | 0.0M |
| 2025-02-25 | 165.00 | 170.00 | 161.05 | 161.05 | 0.0M |
| 2025-02-24 | 153.10 | 167.85 | 153.10 | 166.95 | 0.0M |
| 2025-02-21 | 159.90 | 161.15 | 152.05 | 159.95 | 0.0M |
| 2025-02-20 | 150.00 | 155.40 | 150.00 | 153.50 | 0.0M |
| 2025-02-19 | 142.00 | 148.05 | 141.00 | 148.00 | 0.0M |
| 2025-02-18 | 146.00 | 146.00 | 140.00 | 141.00 | 0.0M |
| 2025-02-17 | 157.40 | 157.40 | 145.90 | 150.70 | 0.0M |
| 2025-02-14 | 170.00 | 170.00 | 151.55 | 157.40 | 0.0M |
| 2025-02-13 | 157.50 | 164.00 | 157.50 | 162.05 | 0.0M |
| 2025-02-12 | 162.10 | 164.65 | 147.15 | 161.60 | 0.1M |
| 2025-02-11 | 179.85 | 181.00 | 162.00 | 163.50 | 0.0M |
| 2025-02-10 | 197.00 | 197.00 | 177.40 | 179.85 | 0.0M |
| 2025-02-07 | 202.00 | 207.00 | 192.05 | 197.00 | 0.0M |
| 2025-02-06 | 201.95 | 202.00 | 199.00 | 202.00 | 0.0M |
| 2025-02-05 | 198.50 | 201.95 | 195.50 | 201.95 | 0.0M |
| 2025-02-04 | 189.40 | 198.85 | 189.00 | 192.90 | 0.0M |
| 2025-02-03 | 199.35 | 199.35 | 189.40 | 189.40 | 0.0M |
| 2025-02-01 | 199.00 | 201.75 | 199.00 | 199.35 | 0.0M |
| 2025-01-31 | 192.00 | 192.15 | 190.95 | 192.15 | 0.0M |
| 2025-01-30 | 173.00 | 183.00 | 173.00 | 183.00 | 0.0M |
| 2025-01-29 | 173.95 | 174.30 | 173.95 | 174.30 | 0.0M |
| 2025-01-28 | 165.00 | 171.00 | 162.25 | 166.00 | 0.0M |
| 2025-01-27 | 170.15 | 173.00 | 169.70 | 170.75 | 0.0M |
| 2025-01-24 | 183.00 | 183.50 | 178.60 | 178.60 | 0.0M |
| 2025-01-23 | 190.00 | 190.00 | 185.00 | 188.00 | 0.0M |
| 2025-01-22 | 194.00 | 195.00 | 192.00 | 192.00 | 0.0M |
| 2025-01-21 | 200.00 | 205.00 | 198.50 | 202.10 | 0.0M |
| 2025-01-20 | 194.50 | 200.75 | 187.00 | 200.00 | 0.0M |
| 2025-01-17 | 191.95 | 194.00 | 190.10 | 191.20 | 0.0M |
| 2025-01-16 | 188.00 | 192.00 | 188.00 | 191.75 | 0.0M |
| 2025-01-15 | 191.55 | 191.55 | 184.00 | 187.00 | 0.0M |
| 2025-01-14 | 194.00 | 194.00 | 191.55 | 191.55 | 0.0M |
| 2025-01-13 | 215.00 | 215.00 | 201.60 | 201.60 | 0.0M |
| 2025-01-10 | 209.00 | 215.00 | 203.80 | 212.20 | 0.0M |
| 2025-01-09 | 220.00 | 220.30 | 209.35 | 209.35 | 0.0M |
| 2025-01-08 | 217.00 | 223.00 | 216.90 | 220.35 | 0.0M |
| 2025-01-07 | 207.00 | 217.00 | 207.00 | 213.35 | 0.0M |
| 2025-01-06 | 213.15 | 216.00 | 207.00 | 209.25 | 0.0M |
| 2025-01-03 | 215.50 | 215.50 | 204.75 | 213.15 | 0.0M |
| 2025-01-02 | 228.00 | 228.00 | 215.45 | 215.45 | 0.0M |
| 2025-01-01 | 217.05 | 221.40 | 209.00 | 218.95 | 0.0M |