158.40
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 | 156.20 | 158.80 | 156.00 | 158.40 | 0.3M |
| 2025-09-25 | 160.00 | 160.00 | 153.60 | 156.60 | 0.5M |
| 2025-09-24 | 146.60 | 157.60 | 146.60 | 156.60 | 0.5M |
| 2025-09-23 | 147.60 | 155.20 | 147.60 | 154.00 | 0.6M |
| 2025-09-22 | 145.20 | 148.60 | 143.40 | 147.80 | 0.8M |
| 2025-09-19 | 137.40 | 145.20 | 137.40 | 144.80 | 0.9M |
| 2025-09-18 | 139.00 | 143.40 | 137.40 | 138.80 | 0.8M |
| 2025-09-17 | 139.00 | 144.00 | 136.20 | 137.40 | 1.4M |
| 2025-09-16 | 135.00 | 154.20 | 134.00 | 139.00 | 10.7M |
| 2025-09-15 | 191.00 | 191.00 | 183.80 | 186.00 | 0.3M |
| 2025-09-12 | 179.00 | 187.00 | 179.00 | 185.60 | 0.2M |
| 2025-09-11 | 191.00 | 191.00 | 184.00 | 185.20 | 0.2M |
| 2025-09-10 | 178.00 | 187.40 | 178.00 | 185.00 | 0.3M |
| 2025-09-09 | 191.20 | 192.20 | 185.60 | 185.60 | 0.4M |
| 2025-09-08 | 194.00 | 195.80 | 190.40 | 190.80 | 0.2M |
| 2025-09-05 | 190.00 | 194.80 | 190.00 | 194.80 | 0.1M |
| 2025-09-04 | 193.40 | 195.80 | 192.80 | 193.40 | 0.2M |
| 2025-09-03 | 190.60 | 194.00 | 190.60 | 193.40 | 0.3M |
| 2025-09-02 | 205.00 | 205.00 | 192.00 | 192.80 | 0.3M |
| 2025-09-01 | 195.00 | 198.80 | 195.00 | 198.60 | 0.3M |
| 2025-08-29 | 195.20 | 197.60 | 194.00 | 195.00 | 0.5M |
| 2025-08-28 | 199.40 | 202.50 | 197.40 | 198.20 | 0.2M |
| 2025-08-27 | 203.00 | 205.50 | 200.00 | 200.50 | 0.2M |
| 2025-08-26 | 204.50 | 206.50 | 201.00 | 204.00 | 5.5M |
| 2025-08-22 | 202.50 | 206.00 | 198.40 | 205.50 | 0.5M |
| 2025-08-21 | 205.00 | 205.50 | 200.00 | 200.00 | 0.3M |
| 2025-08-20 | 205.50 | 207.00 | 202.50 | 207.00 | 0.5M |
| 2025-08-19 | 200.00 | 205.00 | 200.00 | 205.00 | 0.5M |
| 2025-08-18 | 204.00 | 205.00 | 198.40 | 202.00 | 1.0M |
| 2025-08-15 | 202.00 | 204.00 | 202.00 | 204.00 | 0.2M |
| 2025-08-14 | 197.60 | 204.50 | 197.60 | 202.50 | 0.5M |
| 2025-08-13 | 197.60 | 205.00 | 197.60 | 205.00 | 0.4M |
| 2025-08-12 | 197.60 | 208.50 | 197.60 | 206.00 | 0.3M |
| 2025-08-11 | 215.00 | 215.00 | 206.00 | 207.00 | 0.2M |
| 2025-08-08 | 200.00 | 209.50 | 200.00 | 207.50 | 0.2M |
| 2025-08-07 | 209.00 | 213.00 | 208.00 | 210.50 | 0.3M |
| 2025-08-06 | 204.00 | 210.50 | 204.00 | 207.00 | 0.5M |
| 2025-08-05 | 205.00 | 206.00 | 197.80 | 204.50 | 0.4M |
| 2025-08-04 | 200.00 | 210.00 | 200.00 | 205.00 | 0.6M |
| 2025-08-01 | 213.00 | 213.00 | 208.00 | 209.00 | 0.3M |
| 2025-07-31 | 211.00 | 217.50 | 210.00 | 211.50 | 0.5M |
| 2025-07-30 | 220.00 | 222.50 | 212.00 | 212.00 | 0.3M |
| 2025-07-29 | 233.00 | 241.50 | 219.00 | 220.50 | 1.0M |
| 2025-07-28 | 244.00 | 244.00 | 240.50 | 241.50 | 0.6M |
| 2025-07-25 | 230.00 | 243.50 | 230.00 | 242.50 | 0.4M |
| 2025-07-24 | 245.00 | 245.00 | 235.00 | 237.00 | 0.4M |
| 2025-07-23 | 231.50 | 238.50 | 231.50 | 238.50 | 0.4M |
| 2025-07-22 | 236.00 | 238.50 | 230.50 | 230.50 | 0.1M |
| 2025-07-21 | 240.00 | 241.50 | 236.00 | 236.00 | 0.1M |
| 2025-07-18 | 241.00 | 241.50 | 240.00 | 240.00 | 0.2M |
| 2025-07-17 | 243.00 | 244.50 | 240.00 | 240.50 | 0.2M |
| 2025-07-16 | 245.00 | 245.00 | 240.00 | 240.00 | 0.1M |
| 2025-07-15 | 244.00 | 252.50 | 244.00 | 247.00 | 0.2M |
| 2025-07-14 | 250.00 | 253.50 | 247.50 | 248.00 | 1.4M |
| 2025-07-11 | 253.00 | 254.00 | 250.00 | 253.00 | 0.4M |
| 2025-07-10 | 244.50 | 253.00 | 244.50 | 253.00 | 0.5M |
| 2025-07-09 | 237.50 | 247.00 | 234.00 | 242.50 | 1.4M |
| 2025-07-08 | 237.00 | 238.50 | 232.00 | 236.50 | 0.8M |
| 2025-07-07 | 241.00 | 241.00 | 237.00 | 237.00 | 0.5M |
| 2025-07-04 | 242.00 | 242.50 | 240.50 | 241.00 | 0.3M |
| 2025-07-03 | 245.50 | 247.50 | 243.50 | 243.50 | 1.2M |
| 2025-07-02 | 243.00 | 247.00 | 242.00 | 244.50 | 1.0M |
| 2025-07-01 | 244.50 | 244.50 | 239.50 | 242.50 | 0.8M |
| 2025-06-30 | 244.00 | 244.50 | 239.00 | 244.50 | 0.9M |
| 2025-06-27 | 245.00 | 249.00 | 243.00 | 245.00 | 0.8M |
| 2025-06-26 | 242.50 | 244.50 | 239.00 | 244.00 | 0.5M |
| 2025-06-25 | 235.00 | 246.50 | 235.00 | 240.00 | 0.9M |
| 2025-06-24 | 225.00 | 247.00 | 225.00 | 240.00 | 1.6M |
| 2025-06-23 | 231.00 | 231.00 | 222.00 | 223.50 | 0.2M |
| 2025-06-20 | 235.50 | 236.50 | 229.50 | 233.50 | 0.5M |
| 2025-06-19 | 238.00 | 238.00 | 234.00 | 234.50 | 0.1M |
| 2025-06-18 | 240.00 | 240.00 | 233.50 | 238.50 | 0.1M |
| 2025-06-17 | 249.00 | 249.00 | 234.50 | 235.00 | 0.3M |
| 2025-06-16 | 223.00 | 239.50 | 223.00 | 238.50 | 0.4M |
| 2025-06-13 | 234.50 | 241.00 | 231.50 | 234.50 | 0.2M |
| 2025-06-12 | 245.50 | 247.00 | 238.00 | 240.00 | 0.2M |
| 2025-06-11 | 234.00 | 250.50 | 234.00 | 249.00 | 0.4M |
| 2025-06-10 | 234.00 | 244.50 | 234.00 | 243.00 | 0.2M |
| 2025-06-09 | 245.00 | 245.00 | 233.50 | 242.50 | 0.4M |
| 2025-06-06 | 231.00 | 234.50 | 228.50 | 233.00 | 0.3M |
| 2025-06-05 | 234.50 | 234.50 | 227.00 | 230.50 | 0.2M |
| 2025-06-04 | 235.50 | 235.50 | 234.00 | 234.50 | 0.1M |
| 2025-06-03 | 225.00 | 233.50 | 225.00 | 233.50 | 0.2M |
| 2025-06-02 | 233.00 | 235.50 | 230.50 | 233.50 | 0.1M |
| 2025-05-30 | 230.00 | 236.00 | 228.50 | 236.00 | 0.5M |
| 2025-05-29 | 221.00 | 236.00 | 221.00 | 228.50 | 0.6M |
| 2025-05-28 | 233.00 | 236.00 | 231.00 | 232.00 | 0.2M |
| 2025-05-27 | 235.00 | 235.00 | 229.00 | 234.50 | 0.2M |
| 2025-05-23 | 220.00 | 228.00 | 220.00 | 227.50 | 0.2M |
| 2025-05-22 | 229.50 | 229.50 | 225.50 | 227.50 | 0.2M |
| 2025-05-21 | 232.00 | 233.50 | 229.00 | 230.50 | 0.2M |
| 2025-05-20 | 230.50 | 234.50 | 230.50 | 232.50 | 0.7M |
| 2025-05-19 | 229.00 | 233.50 | 229.00 | 233.00 | 0.3M |
| 2025-05-16 | 237.50 | 237.50 | 232.50 | 233.50 | 0.2M |
| 2025-05-15 | 231.00 | 241.50 | 231.00 | 236.00 | 0.3M |
| 2025-05-14 | 258.00 | 258.00 | 241.00 | 241.50 | 0.4M |
| 2025-05-13 | 232.50 | 247.50 | 232.50 | 246.00 | 0.2M |
| 2025-05-12 | 229.00 | 248.00 | 229.00 | 244.50 | 0.5M |
| 2025-05-09 | 230.00 | 241.50 | 230.00 | 239.50 | 0.5M |
| 2025-05-08 | 233.50 | 240.00 | 233.50 | 236.00 | 0.9M |
| 2025-05-07 | 230.00 | 244.00 | 230.00 | 243.00 | 0.4M |
| 2025-05-06 | 257.50 | 257.50 | 237.50 | 242.00 | 0.5M |
| 2025-05-02 | 257.50 | 257.50 | 243.50 | 245.00 | 0.3M |
| 2025-05-01 | 233.50 | 245.50 | 233.50 | 244.00 | 0.1M |
| 2025-04-30 | 244.50 | 247.50 | 243.00 | 245.00 | 0.2M |
| 2025-04-29 | 243.00 | 247.00 | 242.00 | 243.50 | 0.3M |
| 2025-04-28 | 241.00 | 244.00 | 238.50 | 242.50 | 0.5M |
| 2025-04-25 | 240.00 | 240.00 | 236.50 | 239.00 | 1.0M |
| 2025-04-24 | 230.00 | 238.00 | 230.00 | 237.50 | 0.5M |
| 2025-04-23 | 230.00 | 246.00 | 230.00 | 241.00 | 0.4M |
| 2025-04-22 | 230.00 | 238.50 | 230.00 | 234.00 | 0.3M |
| 2025-04-17 | 250.50 | 250.50 | 236.00 | 237.00 | 0.4M |
| 2025-04-16 | 240.00 | 242.00 | 237.00 | 239.50 | 0.6M |
| 2025-04-15 | 243.00 | 246.00 | 242.00 | 242.00 | 0.3M |
| 2025-04-14 | 230.00 | 242.00 | 230.00 | 242.00 | 0.4M |
| 2025-04-11 | 235.00 | 243.00 | 233.50 | 235.50 | 0.3M |
| 2025-04-10 | 245.00 | 248.00 | 237.50 | 240.50 | 0.5M |
| 2025-04-09 | 230.00 | 236.50 | 226.50 | 229.50 | 0.4M |
| 2025-04-08 | 220.50 | 240.50 | 220.50 | 239.50 | 0.4M |
| 2025-04-07 | 224.00 | 242.00 | 224.00 | 230.50 | 0.5M |
| 2025-04-04 | 245.00 | 249.00 | 234.50 | 237.50 | 0.5M |
| 2025-04-03 | 247.50 | 259.00 | 246.00 | 246.00 | 0.7M |
| 2025-04-02 | 253.00 | 265.50 | 253.00 | 260.50 | 0.3M |
| 2025-04-01 | 258.50 | 268.50 | 258.50 | 265.50 | 0.3M |
| 2025-03-31 | 267.50 | 270.00 | 263.50 | 263.50 | 0.4M |
| 2025-03-28 | 260.00 | 276.50 | 260.00 | 272.50 | 0.4M |
| 2025-03-27 | 257.00 | 275.00 | 257.00 | 272.50 | 0.3M |
| 2025-03-26 | 263.00 | 274.50 | 263.00 | 271.00 | 0.2M |
| 2025-03-25 | 262.00 | 274.00 | 262.00 | 271.00 | 0.3M |
| 2025-03-24 | 285.00 | 285.00 | 268.50 | 270.00 | 0.3M |
| 2025-03-21 | 274.00 | 278.00 | 268.00 | 270.50 | 3.8M |
| 2025-03-20 | 275.00 | 281.00 | 275.00 | 278.00 | 0.5M |
| 2025-03-19 | 271.00 | 281.00 | 271.00 | 273.50 | 0.5M |
| 2025-03-18 | 250.00 | 276.50 | 250.00 | 276.50 | 0.6M |
| 2025-03-17 | 264.00 | 269.00 | 261.50 | 261.50 | 0.6M |
| 2025-03-14 | 248.00 | 268.00 | 248.00 | 266.50 | 2.4M |
| 2025-03-13 | 272.00 | 272.00 | 257.00 | 259.00 | 0.4M |
| 2025-03-12 | 262.50 | 263.00 | 257.00 | 259.50 | 0.3M |
| 2025-03-11 | 252.00 | 266.00 | 252.00 | 257.50 | 0.4M |
| 2025-03-10 | 263.00 | 263.50 | 255.50 | 260.50 | 0.7M |
| 2025-03-07 | 254.00 | 261.50 | 254.00 | 261.00 | 0.5M |
| 2025-03-06 | 240.00 | 257.00 | 240.00 | 255.50 | 0.4M |
| 2025-03-05 | 250.50 | 256.50 | 241.50 | 248.50 | 0.5M |
| 2025-03-04 | 237.50 | 243.00 | 237.00 | 239.00 | 0.4M |
| 2025-03-03 | 242.00 | 249.00 | 240.50 | 240.50 | 0.7M |
| 2025-02-28 | 247.00 | 247.50 | 239.00 | 242.50 | 0.5M |
| 2025-02-27 | 240.00 | 247.00 | 240.00 | 244.00 | 0.2M |
| 2025-02-26 | 245.00 | 254.00 | 245.00 | 250.00 | 0.3M |
| 2025-02-25 | 247.00 | 251.00 | 245.50 | 246.00 | 0.3M |
| 2025-02-24 | 245.00 | 252.00 | 245.00 | 247.00 | 0.3M |
| 2025-02-21 | 261.50 | 261.50 | 249.00 | 249.00 | 0.4M |
| 2025-02-20 | 247.00 | 257.50 | 247.00 | 249.50 | 0.5M |
| 2025-02-19 | 247.00 | 258.00 | 247.00 | 254.50 | 0.4M |
| 2025-02-18 | 260.00 | 266.50 | 257.00 | 257.00 | 0.2M |
| 2025-02-17 | 251.00 | 265.50 | 251.00 | 264.00 | 0.2M |
| 2025-02-14 | 258.50 | 264.00 | 257.50 | 260.50 | 0.6M |
| 2025-02-13 | 250.00 | 258.50 | 250.00 | 258.50 | 0.7M |
| 2025-02-12 | 269.00 | 269.00 | 250.50 | 250.50 | 0.4M |
| 2025-02-11 | 250.00 | 258.50 | 250.00 | 257.00 | 0.4M |
| 2025-02-10 | 260.00 | 260.00 | 248.50 | 252.00 | 0.8M |
| 2025-02-07 | 256.00 | 257.00 | 251.00 | 251.00 | 0.3M |
| 2025-02-06 | 240.00 | 257.50 | 240.00 | 255.50 | 0.4M |
| 2025-02-05 | 255.00 | 255.50 | 250.00 | 251.00 | 0.3M |
| 2025-02-04 | 246.50 | 257.00 | 246.50 | 255.50 | 0.4M |
| 2025-02-03 | 244.00 | 255.00 | 244.00 | 253.00 | 0.4M |
| 2025-01-31 | 271.50 | 271.50 | 254.50 | 256.50 | 0.4M |
| 2025-01-30 | 264.50 | 266.50 | 254.00 | 260.00 | 0.5M |
| 2025-01-29 | 290.00 | 290.00 | 264.00 | 264.00 | 0.4M |
| 2025-01-28 | 280.00 | 286.50 | 264.00 | 280.50 | 0.8M |
| 2025-01-27 | 274.00 | 287.00 | 274.00 | 285.00 | 0.7M |
| 2025-01-24 | 285.00 | 289.00 | 278.50 | 279.00 | 0.5M |
| 2025-01-23 | 280.00 | 284.50 | 280.00 | 282.00 | 0.3M |
| 2025-01-22 | 300.00 | 300.00 | 282.00 | 282.00 | 0.5M |
| 2025-01-21 | 285.00 | 291.50 | 284.50 | 289.50 | 0.4M |
| 2025-01-20 | 280.00 | 290.00 | 280.00 | 286.00 | 0.2M |
| 2025-01-17 | 289.00 | 289.00 | 275.50 | 282.50 | 0.3M |
| 2025-01-16 | 258.50 | 278.50 | 258.50 | 278.50 | 0.3M |
| 2025-01-15 | 279.50 | 279.50 | 270.50 | 271.00 | 0.4M |
| 2025-01-14 | 256.50 | 274.00 | 256.50 | 268.00 | 0.4M |
| 2025-01-13 | 278.00 | 278.00 | 266.00 | 268.00 | 0.4M |
| 2025-01-10 | 275.50 | 277.50 | 269.50 | 269.50 | 0.3M |
| 2025-01-09 | 297.50 | 297.50 | 273.00 | 275.50 | 0.3M |
| 2025-01-08 | 267.00 | 284.50 | 267.00 | 284.50 | 0.3M |
| 2025-01-07 | 294.50 | 294.50 | 278.00 | 278.00 | 0.2M |
| 2025-01-06 | 290.00 | 296.50 | 287.50 | 293.00 | 0.2M |
| 2025-01-03 | 283.00 | 292.50 | 283.00 | 287.50 | 0.2M |
| 2025-01-02 | 294.50 | 295.00 | 289.00 | 291.50 | 0.2M |