113.00
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 | 117.00 | 117.00 | 112.00 | 113.00 | 0.1M |
| 2025-09-25 | 113.00 | 116.50 | 109.50 | 114.00 | 1.2M |
| 2025-09-24 | 116.00 | 118.50 | 112.00 | 114.50 | 0.2M |
| 2025-09-23 | 119.00 | 119.00 | 115.00 | 115.50 | 0.2M |
| 2025-09-22 | 113.50 | 117.00 | 110.00 | 117.00 | 0.2M |
| 2025-09-19 | 114.00 | 114.00 | 107.00 | 107.00 | 0.2M |
| 2025-09-18 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2025-09-17 | 116.00 | 116.00 | 114.00 | 114.00 | 0.0M |
| 2025-09-16 | 113.00 | 115.50 | 111.00 | 115.50 | 0.0M |
| 2025-09-15 | 115.00 | 116.00 | 111.00 | 115.00 | 0.0M |
| 2025-09-12 | 117.50 | 117.50 | 115.00 | 115.00 | 0.0M |
| 2025-09-11 | 117.50 | 118.50 | 117.00 | 117.00 | 0.0M |
| 2025-09-10 | 115.00 | 115.50 | 115.00 | 117.25 | 0.0M |
| 2025-09-09 | 120.00 | 120.00 | 115.00 | 118.00 | 0.0M |
| 2025-09-08 | 119.50 | 120.00 | 119.50 | 120.00 | 0.0M |
| 2025-09-05 | 119.00 | 119.00 | 115.00 | 115.00 | 0.0M |
| 2025-09-04 | 119.50 | 119.50 | 119.50 | 119.50 | 0.0M |
| 2025-09-03 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2025-09-02 | 119.50 | 119.50 | 115.00 | 116.00 | 0.1M |
| 2025-09-01 | 122.00 | 125.00 | 112.00 | 115.50 | 0.1M |
| 2025-08-29 | 124.50 | 126.00 | 122.00 | 122.00 | 0.1M |
| 2025-08-28 | 124.00 | 125.00 | 124.00 | 124.50 | 0.0M |
| 2025-08-27 | 123.50 | 128.00 | 123.00 | 128.00 | 0.0M |
| 2025-08-26 | 129.50 | 129.50 | 124.50 | 124.50 | 0.0M |
| 2025-08-22 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0M |
| 2025-08-21 | 128.00 | 128.00 | 128.00 | 128.00 | 0.1M |
| 2025-08-20 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2025-08-19 | 124.50 | 128.00 | 123.00 | 128.00 | 0.1M |
| 2025-08-18 | 125.00 | 125.00 | 125.00 | 126.50 | 0.0M |
| 2025-08-15 | 124.50 | 124.50 | 124.50 | 124.50 | 0.0M |
| 2025-08-14 | 125.00 | 128.50 | 124.00 | 128.50 | 0.0M |
| 2025-08-13 | 128.00 | 128.00 | 125.50 | 128.00 | 0.1M |
| 2025-08-12 | 128.00 | 128.00 | 128.00 | 128.00 | 0.0M |
| 2025-08-11 | 125.50 | 126.00 | 125.50 | 126.00 | 0.9M |
| 2025-08-08 | 128.00 | 128.00 | 128.00 | 128.00 | 0.0M |
| 2025-08-07 | 130.00 | 130.00 | 126.00 | 127.75 | 0.1M |
| 2025-08-06 | 128.50 | 130.00 | 127.50 | 127.50 | 0.0M |
| 2025-08-05 | 129.00 | 130.00 | 129.00 | 129.00 | 0.0M |
| 2025-08-04 | 129.50 | 130.00 | 127.00 | 127.00 | 0.1M |
| 2025-08-01 | 127.00 | 127.50 | 127.00 | 127.50 | 0.2M |
| 2025-07-31 | 131.00 | 131.00 | 126.00 | 126.00 | 0.3M |
| 2025-07-30 | 135.00 | 138.50 | 125.00 | 129.00 | 0.6M |
| 2025-07-29 | 147.00 | 148.00 | 135.00 | 135.00 | 0.5M |
| 2025-07-28 | 133.00 | 156.50 | 128.00 | 142.00 | 2.2M |
| 2025-07-25 | 193.50 | 193.50 | 191.00 | 191.00 | 0.0M |
| 2025-07-24 | 190.50 | 190.50 | 190.00 | 190.00 | 0.0M |
| 2025-07-23 | 1.95 | 1.97 | 1.90 | 1.90 | 0.0M |
| 2025-07-22 | 191.50 | 191.50 | 191.50 | 191.50 | 0.0M |
| 2025-07-21 | 193.00 | 195.00 | 193.00 | 193.00 | 0.0M |
| 2025-07-18 | 190.50 | 193.50 | 190.00 | 192.00 | 0.0M |
| 2025-07-17 | 193.00 | 194.00 | 190.00 | 190.50 | 0.0M |
| 2025-07-16 | 194.00 | 194.50 | 193.00 | 193.00 | 0.0M |
| 2025-07-15 | 196.00 | 196.00 | 193.00 | 193.75 | 0.0M |
| 2025-07-14 | 195.50 | 195.50 | 193.00 | 193.00 | 0.0M |
| 2025-07-11 | 195.50 | 196.50 | 195.50 | 196.50 | 0.0M |
| 2025-07-10 | 193.00 | 194.00 | 190.50 | 190.50 | 0.0M |
| 2025-07-09 | 195.00 | 197.50 | 194.50 | 195.50 | 0.2M |
| 2025-07-08 | 195.00 | 197.00 | 193.50 | 193.50 | 0.3M |
| 2025-07-07 | 190.00 | 198.00 | 189.50 | 193.50 | 0.2M |
| 2025-07-04 | 185.50 | 190.00 | 182.00 | 190.00 | 0.1M |
| 2025-07-03 | 183.50 | 189.50 | 178.00 | 186.00 | 0.1M |
| 2025-07-02 | 182.00 | 185.00 | 178.50 | 184.50 | 0.9M |
| 2025-07-01 | 178.50 | 181.50 | 178.00 | 178.50 | 0.0M |
| 2025-06-30 | 176.00 | 178.50 | 174.50 | 174.50 | 0.0M |
| 2025-06-27 | 175.50 | 175.50 | 170.50 | 173.00 | 0.1M |
| 2025-06-26 | 171.00 | 171.00 | 171.00 | 171.00 | 0.0M |
| 2025-06-25 | 170.00 | 176.00 | 170.00 | 176.00 | 0.0M |
| 2025-06-24 | 174.00 | 174.00 | 170.00 | 174.00 | 0.0M |
| 2025-06-23 | 174.00 | 174.50 | 174.00 | 174.50 | 0.0M |
| 2025-06-20 | 170.00 | 172.00 | 170.00 | 172.00 | 0.1M |
| 2025-06-19 | 172.50 | 174.50 | 170.00 | 170.00 | 0.0M |
| 2025-06-18 | 175.00 | 175.00 | 175.00 | 175.75 | 0.0M |
| 2025-06-17 | 177.25 | 177.25 | 177.25 | 177.25 | 0.0M |
| 2025-06-16 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2025-06-13 | 175.00 | 175.00 | 174.00 | 174.00 | 0.0M |
| 2025-06-12 | 180.00 | 180.00 | 174.00 | 174.00 | 0.0M |
| 2025-06-11 | 180.50 | 180.50 | 178.50 | 180.00 | 0.0M |
| 2025-06-10 | 180.00 | 180.00 | 179.50 | 178.75 | 0.0M |
| 2025-06-09 | 179.50 | 179.50 | 179.00 | 179.00 | 0.0M |
| 2025-06-06 | 175.00 | 179.00 | 175.00 | 179.00 | 0.0M |
| 2025-06-05 | 172.50 | 178.00 | 172.50 | 177.50 | 0.1M |
| 2025-06-04 | 172.50 | 178.00 | 172.50 | 178.00 | 0.0M |
| 2025-06-03 | 178.00 | 178.00 | 172.50 | 172.50 | 0.0M |
| 2025-06-02 | 179.00 | 179.50 | 176.50 | 178.00 | 0.1M |
| 2025-05-30 | 175.00 | 178.00 | 175.00 | 177.00 | 0.3M |
| 2025-05-29 | 173.50 | 177.50 | 172.50 | 172.50 | 0.2M |
| 2025-05-28 | 168.00 | 173.50 | 167.50 | 173.50 | 0.2M |
| 2025-05-27 | 168.00 | 169.50 | 167.50 | 168.50 | 0.1M |
| 2025-05-23 | 162.50 | 165.00 | 161.50 | 164.00 | 1.1M |
| 2025-05-22 | 165.00 | 165.00 | 161.50 | 162.00 | 0.2M |
| 2025-05-21 | 165.00 | 165.00 | 162.50 | 162.50 | 0.1M |
| 2025-05-20 | 161.50 | 162.00 | 159.50 | 162.00 | 0.1M |
| 2025-05-19 | 161.50 | 163.50 | 160.00 | 163.50 | 0.1M |
| 2025-05-16 | 165.00 | 166.00 | 163.50 | 163.50 | 0.0M |
| 2025-05-15 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0M |
| 2025-05-14 | 163.00 | 166.00 | 163.00 | 163.00 | 0.0M |
| 2025-05-13 | 165.50 | 166.50 | 164.00 | 164.00 | 0.1M |
| 2025-05-12 | 166.50 | 166.50 | 165.00 | 165.00 | 0.0M |
| 2025-05-09 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2025-05-08 | 162.00 | 166.00 | 162.00 | 166.00 | 0.2M |
| 2025-05-07 | 164.50 | 164.50 | 164.50 | 164.50 | 0.1M |
| 2025-05-06 | 161.00 | 164.50 | 161.00 | 162.50 | 0.0M |
| 2025-05-02 | 164.50 | 164.50 | 164.00 | 164.00 | 0.0M |
| 2025-05-01 | 162.50 | 162.50 | 162.50 | 162.50 | 0.0M |
| 2025-04-30 | 161.00 | 162.00 | 161.00 | 162.00 | 0.0M |
| 2025-04-29 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2025-04-28 | 164.50 | 164.50 | 161.00 | 161.00 | 0.0M |
| 2025-04-25 | 165.00 | 165.00 | 163.00 | 163.00 | 0.0M |
| 2025-04-24 | 170.00 | 171.00 | 166.50 | 166.50 | 0.0M |
| 2025-04-23 | 167.00 | 170.00 | 164.00 | 164.00 | 0.2M |
| 2025-04-22 | 166.00 | 166.00 | 162.50 | 162.50 | 0.1M |
| 2025-04-17 | 167.00 | 167.00 | 162.00 | 162.00 | 0.0M |
| 2025-04-16 | 165.00 | 172.50 | 165.00 | 172.50 | 0.0M |
| 2025-04-15 | 165.00 | 165.00 | 162.00 | 162.00 | 0.0M |
| 2025-04-14 | 164.00 | 165.00 | 155.50 | 163.00 | 0.0M |
| 2025-04-11 | 159.50 | 161.00 | 159.50 | 161.00 | 0.0M |
| 2025-04-10 | 154.00 | 160.00 | 154.00 | 158.00 | 0.0M |
| 2025-04-09 | 150.00 | 154.00 | 150.00 | 154.00 | 0.0M |
| 2025-04-08 | 149.00 | 154.00 | 149.00 | 153.50 | 0.0M |
| 2025-04-07 | 148.00 | 150.00 | 147.50 | 149.00 | 0.1M |
| 2025-04-04 | 162.00 | 162.00 | 140.00 | 152.50 | 0.1M |
| 2025-04-03 | 161.50 | 162.00 | 160.00 | 160.00 | 0.0M |
| 2025-04-02 | 163.00 | 164.00 | 161.50 | 161.50 | 0.0M |
| 2025-04-01 | 169.00 | 169.00 | 162.00 | 162.00 | 0.1M |
| 2025-03-31 | 165.00 | 169.50 | 164.50 | 164.50 | 0.1M |
| 2025-03-28 | 163.00 | 163.00 | 163.00 | 163.00 | 2.8M |
| 2025-03-27 | 163.00 | 163.00 | 163.00 | 163.00 | 0.1M |
| 2025-03-26 | 163.00 | 163.00 | 163.00 | 163.00 | 0.1M |
| 2025-03-25 | 163.00 | 163.00 | 161.50 | 161.50 | 0.0M |
| 2025-03-24 | 163.00 | 163.00 | 160.00 | 160.00 | 0.0M |
| 2025-03-21 | 165.00 | 166.00 | 163.50 | 164.00 | 0.1M |
| 2025-03-20 | 168.00 | 170.50 | 165.00 | 167.00 | 0.1M |
| 2025-03-19 | 170.00 | 170.00 | 167.00 | 167.00 | 0.5M |
| 2025-03-18 | 169.00 | 169.00 | 163.00 | 164.50 | 0.3M |
| 2025-03-17 | 167.00 | 168.50 | 165.00 | 166.00 | 0.0M |
| 2025-03-14 | 165.50 | 170.00 | 165.00 | 167.00 | 0.0M |
| 2025-03-13 | 166.00 | 166.00 | 165.00 | 165.00 | 0.0M |
| 2025-03-12 | 168.00 | 168.00 | 167.00 | 167.00 | 0.1M |
| 2025-03-11 | 175.00 | 175.00 | 167.00 | 168.00 | 0.2M |
| 2025-03-10 | 177.00 | 179.00 | 176.00 | 179.00 | 0.3M |
| 2025-03-07 | 176.00 | 178.00 | 176.00 | 178.00 | 0.1M |
| 2025-03-06 | 181.50 | 181.50 | 175.00 | 176.00 | 0.6M |
| 2025-03-05 | 182.00 | 182.00 | 175.50 | 175.50 | 0.0M |
| 2025-03-04 | 188.00 | 189.50 | 180.00 | 182.00 | 0.0M |
| 2025-03-03 | 187.00 | 191.50 | 187.00 | 190.50 | 0.0M |
| 2025-02-28 | 187.00 | 187.00 | 187.00 | 187.00 | 0.0M |
| 2025-02-27 | 189.50 | 189.50 | 189.50 | 189.50 | 0.0M |
| 2025-02-26 | 187.00 | 189.50 | 187.00 | 189.50 | 0.1M |
| 2025-02-25 | 190.00 | 192.50 | 187.00 | 189.50 | 0.6M |
| 2025-02-24 | 195.00 | 195.00 | 194.00 | 194.00 | 0.0M |
| 2025-02-21 | 192.25 | 192.25 | 192.25 | 192.25 | 0.0M |
| 2025-02-20 | 190.00 | 190.00 | 190.00 | 190.00 | 0.1M |
| 2025-02-19 | 196.00 | 196.00 | 190.00 | 192.00 | 0.1M |
| 2025-02-18 | 200.00 | 200.00 | 196.00 | 198.00 | 0.0M |
| 2025-02-17 | 200.00 | 200.00 | 198.00 | 198.00 | 0.1M |
| 2025-02-14 | 197.00 | 198.00 | 197.00 | 198.00 | 0.5M |
| 2025-02-13 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2025-02-12 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2025-02-11 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2025-02-10 | 199.00 | 199.00 | 199.00 | 199.00 | 0.2M |
| 2025-02-07 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2025-02-06 | 198.00 | 199.50 | 197.00 | 199.50 | 0.2M |
| 2025-02-05 | 202.00 | 202.00 | 195.50 | 202.00 | 0.2M |
| 2025-02-04 | 197.00 | 200.00 | 197.00 | 198.00 | 0.2M |
| 2025-02-03 | 200.00 | 200.00 | 197.00 | 198.50 | 0.2M |
| 2025-01-31 | 198.00 | 201.00 | 198.00 | 200.00 | 0.0M |
| 2025-01-30 | 197.00 | 200.00 | 197.00 | 199.00 | 0.0M |
| 2025-01-29 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2025-01-28 | 196.00 | 201.00 | 196.00 | 200.00 | 0.0M |
| 2025-01-27 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2025-01-24 | 195.08 | 202.00 | 195.08 | 198.00 | 0.0M |
| 2025-01-23 | 200.00 | 200.00 | 200.00 | 200.00 | 0.1M |
| 2025-01-22 | 204.00 | 205.00 | 195.50 | 200.00 | 0.1M |
| 2025-01-21 | 199.05 | 204.00 | 197.50 | 198.00 | 0.0M |
| 2025-01-20 | 200.90 | 204.75 | 196.80 | 199.00 | 0.0M |
| 2025-01-17 | 200.00 | 206.00 | 200.00 | 202.50 | 0.0M |
| 2025-01-16 | 202.17 | 205.00 | 200.00 | 203.00 | 0.0M |
| 2025-01-15 | 199.13 | 203.00 | 199.00 | 203.00 | 1.1M |
| 2025-01-14 | 205.00 | 205.00 | 197.32 | 200.00 | 0.0M |
| 2025-01-13 | 208.00 | 213.00 | 205.04 | 208.00 | 0.0M |
| 2025-01-10 | 208.80 | 210.00 | 207.00 | 207.00 | 0.0M |
| 2025-01-09 | 215.00 | 215.48 | 207.00 | 207.00 | 0.0M |
| 2025-01-08 | 215.35 | 218.00 | 215.35 | 218.00 | 0.0M |
| 2025-01-07 | 222.00 | 222.00 | 215.00 | 215.00 | 0.0M |
| 2025-01-06 | 216.60 | 222.00 | 215.00 | 217.00 | 0.0M |
| 2025-01-03 | 216.00 | 222.00 | 216.00 | 216.00 | 0.1M |
| 2025-01-02 | 224.00 | 224.00 | 216.00 | 216.00 | 0.0M |