150.50
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 | 156.50 | 156.50 | 149.00 | 150.50 | 6.9M |
| 2025-09-25 | 163.00 | 170.50 | 157.50 | 158.50 | 27.7M |
| 2025-09-24 | 150.50 | 165.00 | 147.00 | 163.00 | 23.1M |
| 2025-09-23 | 155.00 | 155.50 | 148.50 | 150.00 | 4.8M |
| 2025-09-22 | 152.00 | 154.50 | 150.00 | 153.50 | 3.9M |
| 2025-09-19 | 152.00 | 153.00 | 149.00 | 152.50 | 2.8M |
| 2025-09-18 | 154.00 | 155.00 | 148.00 | 152.50 | 4.3M |
| 2025-09-17 | 148.50 | 157.00 | 148.50 | 153.00 | 8.3M |
| 2025-09-16 | 151.00 | 152.50 | 147.00 | 148.50 | 5.4M |
| 2025-09-15 | 166.50 | 167.50 | 153.00 | 153.00 | 12.0M |
| 2025-09-12 | 171.50 | 171.50 | 164.50 | 170.00 | 2.0M |
| 2025-09-11 | 173.50 | 173.50 | 167.00 | 167.00 | 3.1M |
| 2025-09-10 | 169.00 | 171.50 | 167.50 | 170.50 | 3.6M |
| 2025-09-09 | 160.00 | 166.00 | 160.00 | 165.00 | 2.7M |
| 2025-09-08 | 163.00 | 163.00 | 157.00 | 159.50 | 1.6M |
| 2025-09-05 | 150.00 | 161.50 | 150.00 | 161.50 | 3.2M |
| 2025-09-04 | 154.50 | 154.50 | 148.00 | 148.00 | 1.2M |
| 2025-09-03 | 148.00 | 152.50 | 146.00 | 151.00 | 1.4M |
| 2025-09-02 | 159.50 | 159.50 | 145.50 | 150.00 | 3.3M |
| 2025-09-01 | 164.50 | 164.50 | 152.00 | 159.50 | 5.8M |
| 2025-08-29 | 172.00 | 175.50 | 168.50 | 168.50 | 16.6M |
| 2025-08-28 | 172.00 | 184.50 | 168.50 | 171.00 | 37.8M |
| 2025-08-27 | 166.50 | 173.00 | 166.00 | 168.50 | 25.1M |
| 2025-08-26 | 164.00 | 164.50 | 160.50 | 161.50 | 10.0M |
| 2025-08-25 | 170.00 | 172.00 | 163.00 | 164.50 | 19.6M |
| 2025-08-22 | 171.00 | 174.50 | 163.00 | 163.00 | 72.2M |
| 2025-08-21 | 160.00 | 169.00 | 160.00 | 169.00 | 23.5M |
| 2025-08-20 | 156.00 | 157.50 | 147.00 | 154.00 | 20.7M |
| 2025-08-19 | 161.00 | 167.00 | 156.50 | 158.00 | 25.9M |
| 2025-08-18 | 159.00 | 169.50 | 157.50 | 160.50 | 42.1M |
| 2025-08-15 | 149.00 | 163.50 | 149.00 | 157.50 | 54.7M |
| 2025-08-14 | 155.00 | 159.50 | 147.00 | 149.00 | 48.7M |
| 2025-08-13 | 142.50 | 152.00 | 141.50 | 152.00 | 39.1M |
| 2025-08-12 | 141.00 | 144.00 | 136.50 | 138.50 | 19.2M |
| 2025-08-11 | 140.50 | 144.50 | 135.00 | 140.00 | 30.6M |
| 2025-08-08 | 141.50 | 143.00 | 136.00 | 139.00 | 47.8M |
| 2025-08-07 | 132.00 | 141.00 | 131.00 | 141.00 | 75.7M |
| 2025-08-06 | 118.50 | 128.50 | 118.00 | 128.50 | 42.5M |
| 2025-08-05 | 115.50 | 117.00 | 114.00 | 117.00 | 13.9M |
| 2025-08-04 | 118.00 | 120.50 | 113.00 | 114.00 | 20.6M |
| 2025-08-01 | 115.00 | 120.50 | 113.50 | 120.50 | 23.0M |
| 2025-07-31 | 117.00 | 121.50 | 116.00 | 117.50 | 18.3M |
| 2025-07-30 | 117.00 | 120.00 | 115.00 | 118.50 | 38.2M |
| 2025-07-29 | 115.50 | 116.50 | 107.50 | 115.50 | 24.1M |
| 2025-07-28 | 116.00 | 119.00 | 113.50 | 117.00 | 44.0M |
| 2025-07-25 | 118.00 | 118.00 | 111.00 | 113.00 | 26.3M |
| 2025-07-24 | 110.50 | 116.50 | 108.00 | 116.50 | 48.2M |
| 2025-07-23 | 110.00 | 113.50 | 106.00 | 109.00 | 29.8M |
| 2025-07-22 | 114.50 | 115.00 | 104.00 | 108.00 | 30.8M |
| 2025-07-21 | 112.50 | 117.50 | 109.50 | 114.50 | 39.9M |
| 2025-07-18 | 109.00 | 116.00 | 109.00 | 111.00 | 39.6M |
| 2025-07-17 | 99.20 | 106.00 | 99.20 | 106.00 | 26.3M |
| 2025-07-16 | 104.50 | 110.00 | 98.30 | 98.40 | 29.1M |
| 2025-07-15 | 99.20 | 106.00 | 98.50 | 103.50 | 20.3M |
| 2025-07-14 | 105.00 | 105.00 | 97.50 | 97.50 | 9.7M |
| 2025-07-11 | 103.50 | 105.50 | 100.50 | 104.00 | 24.3M |
| 2025-07-10 | 100.00 | 103.50 | 99.90 | 102.50 | 31.4M |
| 2025-07-09 | 94.10 | 104.50 | 93.00 | 99.50 | 45.1M |
| 2025-07-08 | 92.50 | 95.60 | 91.60 | 95.10 | 15.0M |
| 2025-07-07 | 99.00 | 101.50 | 93.30 | 93.50 | 25.5M |
| 2025-07-04 | 104.00 | 106.00 | 97.80 | 98.10 | 17.6M |
| 2025-07-03 | 106.50 | 107.00 | 101.00 | 104.00 | 17.6M |
| 2025-07-02 | 110.50 | 112.00 | 104.50 | 105.50 | 67.8M |
| 2025-07-01 | 97.70 | 105.50 | 97.70 | 105.50 | 23.6M |
| 2025-06-30 | 107.00 | 107.50 | 94.80 | 96.10 | 31.8M |
| 2025-06-27 | 107.00 | 108.50 | 101.00 | 104.50 | 90.5M |
| 2025-06-26 | 98.30 | 103.00 | 98.00 | 103.00 | 16.4M |
| 2025-06-25 | 89.30 | 93.90 | 89.30 | 93.90 | 40.0M |
| 2025-06-24 | 84.40 | 87.10 | 84.40 | 85.40 | 18.9M |
| 2025-06-23 | 81.00 | 83.50 | 79.90 | 83.40 | 5.6M |
| 2025-06-20 | 83.00 | 85.00 | 81.90 | 83.20 | 12.3M |
| 2025-06-19 | 84.60 | 85.30 | 82.30 | 82.40 | 6.5M |
| 2025-06-18 | 87.30 | 88.40 | 84.50 | 84.50 | 12.1M |
| 2025-06-17 | 89.20 | 92.00 | 86.60 | 87.60 | 24.6M |
| 2025-06-16 | 87.20 | 88.70 | 85.50 | 88.70 | 14.8M |
| 2025-06-13 | 84.80 | 91.50 | 84.60 | 87.20 | 70.6M |
| 2025-06-12 | 79.00 | 86.50 | 78.30 | 86.50 | 18.0M |
| 2025-06-11 | 78.40 | 79.50 | 78.10 | 78.70 | 4.5M |
| 2025-06-10 | 76.60 | 78.50 | 76.50 | 78.00 | 7.9M |
| 2025-06-09 | 80.80 | 80.80 | 76.00 | 76.20 | 12.7M |
| 2025-06-06 | 82.40 | 82.80 | 80.70 | 81.20 | 6.7M |
| 2025-06-05 | 82.30 | 85.40 | 81.60 | 83.20 | 12.6M |
| 2025-06-04 | 82.80 | 83.70 | 81.60 | 81.60 | 4.6M |
| 2025-06-03 | 83.00 | 84.30 | 81.50 | 81.70 | 6.0M |
| 2025-06-02 | 83.80 | 83.90 | 81.10 | 82.40 | 7.8M |
| 2025-05-29 | 85.60 | 86.80 | 84.50 | 84.50 | 10.7M |
| 2025-05-28 | 88.60 | 90.30 | 84.10 | 85.60 | 21.4M |
| 2025-05-27 | 89.00 | 90.00 | 87.10 | 87.50 | 26.7M |
| 2025-05-26 | 83.10 | 90.90 | 82.50 | 88.30 | 36.0M |
| 2025-05-23 | 85.50 | 86.80 | 83.20 | 83.30 | 11.3M |
| 2025-05-22 | 86.40 | 86.90 | 85.00 | 85.10 | 6.9M |
| 2025-05-21 | 85.50 | 87.20 | 85.20 | 87.10 | 7.6M |
| 2025-05-20 | 86.90 | 87.40 | 84.60 | 85.00 | 8.2M |
| 2025-05-19 | 87.50 | 88.40 | 85.40 | 85.60 | 12.0M |
| 2025-05-16 | 89.00 | 91.10 | 87.50 | 87.60 | 25.2M |
| 2025-05-15 | 89.70 | 90.60 | 87.20 | 88.80 | 15.3M |
| 2025-05-14 | 90.00 | 91.50 | 88.50 | 89.80 | 24.4M |
| 2025-05-13 | 92.10 | 92.90 | 88.20 | 88.20 | 29.3M |
| 2025-05-12 | 89.30 | 93.50 | 88.20 | 89.30 | 48.2M |
| 2025-05-09 | 87.70 | 89.00 | 84.30 | 88.00 | 28.9M |
| 2025-05-08 | 87.60 | 89.40 | 86.40 | 86.40 | 27.9M |
| 2025-05-07 | 89.50 | 91.10 | 87.10 | 88.40 | 33.7M |
| 2025-05-06 | 87.00 | 91.20 | 87.00 | 89.10 | 47.1M |
| 2025-05-05 | 94.70 | 96.00 | 83.50 | 88.50 | 124.4M |
| 2025-05-02 | 86.60 | 91.10 | 85.30 | 91.10 | 67.4M |
| 2025-04-30 | 83.60 | 89.50 | 82.20 | 82.90 | 101.5M |
| 2025-04-29 | 74.50 | 81.60 | 73.70 | 81.60 | 38.2M |
| 2025-04-28 | 75.20 | 75.70 | 73.50 | 74.20 | 8.1M |
| 2025-04-25 | 76.00 | 77.50 | 72.90 | 74.40 | 14.9M |
| 2025-04-24 | 75.20 | 75.80 | 73.50 | 73.50 | 15.3M |
| 2025-04-23 | 74.00 | 77.10 | 73.80 | 74.80 | 27.2M |
| 2025-04-22 | 68.40 | 73.70 | 68.40 | 71.20 | 18.0M |
| 2025-04-21 | 74.20 | 75.00 | 69.80 | 70.30 | 13.1M |
| 2025-04-18 | 76.60 | 78.20 | 74.80 | 75.20 | 16.7M |
| 2025-04-17 | 75.00 | 78.80 | 74.30 | 74.60 | 22.6M |
| 2025-04-16 | 78.00 | 80.60 | 74.20 | 74.20 | 23.9M |
| 2025-04-15 | 70.80 | 75.30 | 70.30 | 75.30 | 9.6M |
| 2025-04-14 | 72.00 | 74.70 | 68.50 | 68.50 | 9.2M |
| 2025-04-11 | 64.00 | 69.10 | 62.80 | 68.50 | 16.4M |
| 2025-04-10 | 68.30 | 68.30 | 68.30 | 68.30 | 1.3M |
| 2025-04-09 | 68.60 | 68.80 | 62.10 | 62.10 | 16.0M |
| 2025-04-08 | 68.90 | 71.20 | 68.90 | 68.90 | 8.5M |
| 2025-04-07 | 76.50 | 76.50 | 76.50 | 76.50 | 0.4M |
| 2025-04-02 | 83.30 | 85.40 | 81.80 | 84.90 | 21.7M |
| 2025-04-01 | 84.90 | 86.30 | 83.00 | 83.00 | 30.5M |
| 2025-03-31 | 82.50 | 85.10 | 81.60 | 83.80 | 24.7M |
| 2025-03-28 | 90.00 | 90.40 | 85.60 | 87.00 | 39.8M |
| 2025-03-27 | 89.00 | 91.50 | 88.10 | 90.70 | 33.4M |
| 2025-03-26 | 90.50 | 90.90 | 87.60 | 90.60 | 28.6M |
| 2025-03-25 | 90.60 | 93.00 | 87.50 | 89.30 | 41.0M |
| 2025-03-24 | 92.90 | 93.70 | 88.30 | 89.20 | 37.9M |
| 2025-03-21 | 90.80 | 94.10 | 88.60 | 91.50 | 0.1M |
| 2025-03-20 | 89.30 | 92.80 | 87.40 | 90.30 | 0.1M |
| 2025-03-19 | 97.90 | 98.70 | 87.20 | 87.30 | 93.6M |
| 2025-03-18 | 88.90 | 96.80 | 88.70 | 96.80 | 109.1M |
| 2025-03-17 | 90.80 | 93.00 | 87.60 | 88.00 | 56.2M |
| 2025-03-14 | 89.50 | 90.20 | 86.80 | 87.70 | 52.1M |
| 2025-03-13 | 88.70 | 92.70 | 88.40 | 89.30 | 94.1M |
| 2025-03-12 | 86.90 | 94.60 | 85.50 | 88.50 | 131.4M |
| 2025-03-11 | 81.00 | 86.00 | 77.20 | 86.00 | 154.7M |
| 2025-03-10 | 77.10 | 80.80 | 75.90 | 80.80 | 59.7M |
| 2025-03-07 | 74.10 | 74.90 | 72.20 | 73.50 | 14.8M |
| 2025-03-06 | 73.40 | 77.00 | 72.50 | 74.50 | 48.7M |
| 2025-03-05 | 72.00 | 73.40 | 71.10 | 73.40 | 10.6M |
| 2025-03-04 | 68.90 | 72.50 | 67.20 | 72.40 | 10.3M |
| 2025-03-03 | 71.00 | 72.10 | 68.90 | 69.60 | 8.8M |
| 2025-02-27 | 74.70 | 75.00 | 70.50 | 71.00 | 0.0M |
| 2025-02-26 | 75.70 | 76.60 | 74.10 | 74.30 | 0.0M |
| 2025-02-25 | 74.70 | 77.30 | 73.10 | 74.00 | 0.1M |
| 2025-02-24 | 72.20 | 72.80 | 70.50 | 72.80 | 0.0M |
| 2025-02-21 | 66.10 | 66.90 | 65.30 | 66.20 | 0.0M |
| 2025-02-20 | 67.60 | 68.20 | 66.10 | 66.10 | 0.0M |
| 2025-02-19 | 67.90 | 69.40 | 66.70 | 67.50 | 0.0M |
| 2025-02-18 | 65.40 | 68.00 | 65.00 | 67.10 | 0.0M |
| 2025-02-17 | 63.90 | 65.80 | 63.30 | 65.30 | 0.0M |
| 2025-02-14 | 66.30 | 66.40 | 63.30 | 63.30 | 0.0M |
| 2025-02-13 | 67.10 | 67.30 | 65.80 | 66.10 | 0.0M |
| 2025-02-12 | 69.00 | 70.90 | 66.60 | 66.60 | 0.0M |
| 2025-02-11 | 69.60 | 70.50 | 68.80 | 68.90 | 0.0M |
| 2025-02-10 | 69.00 | 70.40 | 68.40 | 69.30 | 0.0M |
| 2025-02-07 | 67.90 | 70.90 | 67.10 | 69.40 | 0.0M |
| 2025-02-06 | 68.90 | 69.80 | 67.50 | 68.20 | 0.0M |
| 2025-02-05 | 67.10 | 70.30 | 67.10 | 68.30 | 0.0M |
| 2025-02-04 | 67.90 | 69.90 | 64.60 | 67.10 | 0.0M |
| 2025-02-03 | 66.50 | 70.60 | 66.40 | 67.10 | 0.0M |
| 2025-01-22 | 72.00 | 76.30 | 71.30 | 72.10 | 0.1M |
| 2025-01-21 | 75.50 | 75.50 | 70.50 | 71.30 | 0.1M |
| 2025-01-20 | 68.50 | 75.30 | 67.20 | 75.30 | 0.1M |
| 2025-01-17 | 68.50 | 70.30 | 66.70 | 68.50 | 0.0M |
| 2025-01-16 | 67.60 | 71.70 | 66.50 | 68.30 | 0.0M |
| 2025-01-15 | 70.10 | 72.10 | 65.90 | 65.90 | 0.0M |
| 2025-01-14 | 69.90 | 70.50 | 68.30 | 70.00 | 0.0M |
| 2025-01-13 | 68.80 | 70.00 | 65.70 | 70.00 | 0.0M |
| 2025-01-10 | 70.70 | 71.60 | 68.50 | 69.20 | 35.3M |
| 2025-01-09 | 72.20 | 77.50 | 69.50 | 70.70 | 0.1M |
| 2025-01-08 | 71.00 | 76.60 | 69.80 | 72.70 | 0.1M |
| 2025-01-07 | 69.70 | 71.70 | 68.70 | 69.80 | 0.0M |
| 2025-01-06 | 68.20 | 73.30 | 66.30 | 70.00 | 0.0M |
| 2025-01-03 | 69.10 | 69.90 | 67.00 | 67.00 | 16.4M |
| 2025-01-02 | 72.00 | 73.80 | 68.20 | 69.10 | 0.0M |