165.50
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 | 172.00 | 172.00 | 165.00 | 165.50 | 2.1M |
| 2025-09-25 | 176.50 | 177.00 | 172.00 | 172.00 | 1.4M |
| 2025-09-24 | 177.50 | 180.50 | 176.00 | 176.00 | 1.6M |
| 2025-09-23 | 180.00 | 182.00 | 176.00 | 176.00 | 1.9M |
| 2025-09-22 | 175.50 | 179.50 | 174.50 | 177.50 | 1.2M |
| 2025-09-19 | 176.50 | 177.00 | 173.00 | 174.00 | 0.8M |
| 2025-09-18 | 173.50 | 176.00 | 172.00 | 175.50 | 1.1M |
| 2025-09-17 | 177.00 | 177.50 | 173.50 | 173.50 | 1.0M |
| 2025-09-16 | 178.50 | 178.50 | 174.50 | 177.00 | 0.9M |
| 2025-09-15 | 181.50 | 181.50 | 175.50 | 175.50 | 1.6M |
| 2025-09-12 | 188.00 | 191.50 | 181.50 | 181.50 | 2.2M |
| 2025-09-11 | 190.00 | 192.00 | 185.00 | 185.00 | 2.8M |
| 2025-09-10 | 191.00 | 193.00 | 189.00 | 190.50 | 1.9M |
| 2025-09-09 | 192.00 | 196.50 | 189.00 | 190.50 | 4.1M |
| 2025-09-08 | 190.00 | 192.00 | 188.50 | 190.50 | 1.4M |
| 2025-09-05 | 186.50 | 188.50 | 184.50 | 188.00 | 1.2M |
| 2025-09-04 | 194.00 | 194.00 | 185.00 | 185.00 | 2.5M |
| 2025-09-03 | 192.00 | 192.50 | 189.00 | 191.50 | 1.8M |
| 2025-09-02 | 193.00 | 195.50 | 184.00 | 188.50 | 5.8M |
| 2025-09-01 | 206.50 | 206.50 | 193.50 | 195.50 | 6.6M |
| 2025-08-29 | 196.00 | 210.50 | 193.00 | 207.50 | 10.7M |
| 2025-08-28 | 192.00 | 195.50 | 189.50 | 193.50 | 3.9M |
| 2025-08-27 | 197.00 | 197.00 | 189.00 | 191.00 | 4.7M |
| 2025-08-26 | 193.00 | 201.00 | 191.00 | 193.50 | 13.2M |
| 2025-08-25 | 178.50 | 189.00 | 178.50 | 189.00 | 5.8M |
| 2025-08-22 | 179.00 | 179.00 | 171.50 | 172.00 | 2.1M |
| 2025-08-21 | 178.50 | 182.00 | 176.50 | 178.00 | 2.5M |
| 2025-08-20 | 182.50 | 185.00 | 175.50 | 175.50 | 3.9M |
| 2025-08-19 | 187.50 | 189.50 | 183.50 | 184.50 | 3.8M |
| 2025-08-18 | 186.00 | 189.50 | 182.50 | 187.00 | 4.6M |
| 2025-08-15 | 186.00 | 188.00 | 182.50 | 187.00 | 6.1M |
| 2025-08-14 | 176.00 | 186.50 | 176.00 | 183.00 | 10.2M |
| 2025-08-13 | 177.00 | 178.00 | 172.00 | 174.50 | 9.8M |
| 2025-08-12 | 168.00 | 173.00 | 164.50 | 172.00 | 6.9M |
| 2025-08-11 | 163.00 | 163.00 | 158.50 | 162.00 | 1.8M |
| 2025-08-08 | 162.00 | 165.50 | 160.00 | 160.50 | 3.3M |
| 2025-08-07 | 157.00 | 164.50 | 157.00 | 160.00 | 4.1M |
| 2025-08-06 | 158.50 | 158.50 | 155.00 | 155.50 | 0.8M |
| 2025-08-05 | 158.50 | 161.50 | 157.50 | 158.50 | 1.5M |
| 2025-08-04 | 154.50 | 157.50 | 151.00 | 157.00 | 1.3M |
| 2025-08-01 | 151.50 | 156.50 | 147.00 | 156.00 | 1.2M |
| 2025-07-31 | 154.00 | 154.00 | 151.50 | 153.50 | 0.5M |
| 2025-07-30 | 155.00 | 155.50 | 152.00 | 153.00 | 0.7M |
| 2025-07-29 | 158.00 | 158.50 | 154.00 | 154.50 | 1.1M |
| 2025-07-28 | 157.50 | 160.00 | 155.00 | 158.50 | 0.9M |
| 2025-07-25 | 156.50 | 157.50 | 154.50 | 156.50 | 0.7M |
| 2025-07-24 | 155.50 | 156.50 | 154.00 | 156.00 | 0.8M |
| 2025-07-23 | 155.00 | 156.50 | 154.00 | 155.00 | 0.7M |
| 2025-07-22 | 161.50 | 163.00 | 152.00 | 153.50 | 3.2M |
| 2025-07-21 | 158.00 | 163.50 | 157.50 | 161.00 | 2.7M |
| 2025-07-18 | 159.50 | 161.50 | 157.00 | 158.00 | 2.2M |
| 2025-07-17 | 155.00 | 157.50 | 154.50 | 157.00 | 1.1M |
| 2025-07-16 | 157.00 | 159.50 | 154.50 | 155.00 | 1.5M |
| 2025-07-15 | 154.00 | 156.00 | 153.00 | 156.00 | 0.7M |
| 2025-07-14 | 157.50 | 158.00 | 153.50 | 153.50 | 0.9M |
| 2025-07-11 | 156.00 | 159.50 | 156.00 | 158.00 | 1.2M |
| 2025-07-10 | 156.50 | 159.50 | 155.00 | 156.00 | 1.6M |
| 2025-07-09 | 153.00 | 156.50 | 151.00 | 156.50 | 2.3M |
| 2025-07-08 | 150.50 | 154.50 | 149.00 | 154.00 | 2.9M |
| 2025-07-07 | 163.50 | 164.50 | 150.00 | 151.50 | 6.7M |
| 2025-07-04 | 178.50 | 179.00 | 163.00 | 165.00 | 7.9M |
| 2025-07-03 | 173.50 | 178.50 | 172.50 | 174.50 | 5.8M |
| 2025-07-02 | 172.00 | 174.00 | 167.00 | 170.50 | 6.3M |
| 2025-07-01 | 167.00 | 169.00 | 165.00 | 165.00 | 1.1M |
| 2025-06-30 | 171.00 | 171.00 | 166.50 | 166.50 | 1.1M |
| 2025-06-27 | 175.00 | 175.00 | 170.00 | 170.00 | 1.0M |
| 2025-06-26 | 176.00 | 177.00 | 172.50 | 172.50 | 1.6M |
| 2025-06-25 | 178.00 | 180.00 | 173.50 | 175.50 | 3.7M |
| 2025-06-24 | 174.00 | 175.00 | 170.50 | 174.50 | 4.6M |
| 2025-06-23 | 161.00 | 175.50 | 158.00 | 173.00 | 4.5M |
| 2025-06-20 | 163.00 | 166.00 | 160.50 | 163.00 | 1.4M |
| 2025-06-19 | 166.50 | 168.00 | 162.50 | 162.50 | 1.6M |
| 2025-06-18 | 172.00 | 172.50 | 169.00 | 169.00 | 1.3M |
| 2025-06-17 | 173.00 | 178.00 | 171.00 | 171.00 | 2.0M |
| 2025-06-16 | 170.00 | 171.50 | 169.00 | 171.00 | 0.9M |
| 2025-06-13 | 174.50 | 174.50 | 171.00 | 171.00 | 1.9M |
| 2025-06-12 | 177.00 | 178.00 | 174.50 | 175.50 | 1.3M |
| 2025-06-11 | 178.00 | 180.00 | 175.00 | 176.50 | 2.2M |
| 2025-06-10 | 173.50 | 181.50 | 173.50 | 176.00 | 4.5M |
| 2025-06-09 | 173.00 | 174.50 | 171.00 | 172.00 | 1.0M |
| 2025-06-06 | 173.00 | 175.00 | 171.00 | 171.50 | 1.3M |
| 2025-06-05 | 175.00 | 178.00 | 172.50 | 173.00 | 3.1M |
| 2025-06-04 | 173.00 | 175.50 | 171.00 | 173.50 | 2.9M |
| 2025-06-03 | 178.00 | 178.00 | 170.00 | 170.50 | 5.2M |
| 2025-06-02 | 173.50 | 178.00 | 169.50 | 178.00 | 2.1M |
| 2025-05-29 | 177.00 | 177.00 | 172.00 | 174.00 | 1.7M |
| 2025-05-28 | 184.50 | 185.00 | 174.50 | 175.00 | 4.1M |
| 2025-05-27 | 179.00 | 185.00 | 179.00 | 181.00 | 3.6M |
| 2025-05-26 | 185.00 | 185.00 | 178.50 | 178.50 | 3.2M |
| 2025-05-23 | 187.50 | 189.50 | 180.50 | 183.50 | 9.5M |
| 2025-05-22 | 177.50 | 191.50 | 174.00 | 185.50 | 8.7M |
| 2025-05-21 | 171.00 | 181.00 | 169.00 | 178.50 | 6.8M |
| 2025-05-20 | 171.50 | 176.50 | 168.00 | 170.50 | 3.2M |
| 2025-05-19 | 173.00 | 174.50 | 169.00 | 170.00 | 2.6M |
| 2025-05-16 | 172.00 | 178.00 | 172.00 | 175.00 | 4.9M |
| 2025-05-15 | 172.00 | 175.50 | 169.50 | 170.00 | 2.8M |
| 2025-05-14 | 169.50 | 176.50 | 165.50 | 174.00 | 8.5M |
| 2025-05-13 | 165.00 | 176.00 | 160.50 | 172.00 | 6.5M |
| 2025-05-12 | 163.00 | 163.50 | 160.00 | 160.50 | 2.0M |
| 2025-05-09 | 163.50 | 163.50 | 158.00 | 161.00 | 2.7M |
| 2025-05-08 | 164.00 | 166.00 | 160.50 | 160.50 | 7.0M |
| 2025-05-07 | 153.50 | 162.00 | 150.00 | 159.50 | 9.7M |
| 2025-05-06 | 143.00 | 151.00 | 140.50 | 150.50 | 3.7M |
| 2025-05-05 | 159.00 | 159.00 | 145.50 | 145.50 | 6.4M |
| 2025-05-02 | 160.00 | 166.50 | 157.50 | 161.50 | 6.2M |
| 2025-04-30 | 159.00 | 161.00 | 154.00 | 155.00 | 2.6M |
| 2025-04-29 | 156.00 | 159.00 | 154.50 | 159.00 | 2.0M |
| 2025-04-28 | 155.50 | 160.00 | 153.00 | 156.00 | 2.1M |
| 2025-04-25 | 161.50 | 161.50 | 152.50 | 154.00 | 4.5M |
| 2025-04-24 | 149.00 | 156.50 | 148.00 | 153.00 | 6.3M |
| 2025-04-23 | 143.50 | 147.00 | 142.00 | 147.00 | 2.6M |
| 2025-04-22 | 135.00 | 141.50 | 134.00 | 134.00 | 2.7M |
| 2025-04-21 | 150.00 | 151.50 | 138.50 | 139.00 | 3.0M |
| 2025-04-18 | 153.50 | 156.00 | 149.00 | 151.00 | 2.1M |
| 2025-04-17 | 152.00 | 156.50 | 150.00 | 153.00 | 3.2M |
| 2025-04-16 | 157.00 | 163.00 | 151.50 | 152.00 | 5.8M |
| 2025-04-15 | 146.00 | 157.50 | 146.00 | 157.50 | 4.9M |
| 2025-04-14 | 149.00 | 154.50 | 141.50 | 143.50 | 4.9M |
| 2025-04-11 | 136.00 | 149.50 | 136.00 | 144.50 | 6.0M |
| 2025-04-10 | 151.00 | 151.00 | 145.00 | 151.00 | 6.5M |
| 2025-04-09 | 137.50 | 137.50 | 137.50 | 137.50 | 0.4M |
| 2025-04-08 | 152.50 | 152.50 | 152.50 | 152.50 | 0.7M |
| 2025-04-07 | 169.00 | 169.00 | 169.00 | 169.00 | 0.1M |
| 2025-04-02 | 184.00 | 193.00 | 183.00 | 187.50 | 3.5M |
| 2025-04-01 | 185.00 | 188.00 | 178.00 | 180.00 | 2.7M |
| 2025-03-31 | 179.00 | 191.50 | 178.00 | 184.00 | 3.1M |
| 2025-03-28 | 203.00 | 206.00 | 191.50 | 191.50 | 3.3M |
| 2025-03-27 | 205.50 | 216.50 | 202.00 | 203.00 | 5.5M |
| 2025-03-26 | 214.50 | 215.00 | 201.50 | 208.50 | 6.4M |
| 2025-03-25 | 207.00 | 218.50 | 207.00 | 214.50 | 10.1M |
| 2025-03-24 | 201.00 | 208.50 | 198.00 | 200.50 | 5.6M |
| 2025-03-21 | 194.50 | 194.50 | 190.50 | 192.00 | 1.0M |
| 2025-03-20 | 191.00 | 197.50 | 191.00 | 194.00 | 1.5M |
| 2025-03-19 | 196.00 | 196.00 | 189.00 | 189.00 | 0.8M |
| 2025-03-18 | 197.00 | 197.50 | 193.50 | 193.50 | 0.6M |
| 2025-03-17 | 195.50 | 197.00 | 192.50 | 194.00 | 0.8M |
| 2025-03-14 | 196.00 | 197.00 | 190.50 | 191.50 | 1.0M |
| 2025-03-13 | 197.00 | 202.00 | 193.00 | 194.00 | 1.5M |
| 2025-03-12 | 194.00 | 197.50 | 193.00 | 195.00 | 0.9M |
| 2025-03-11 | 189.50 | 194.50 | 187.00 | 194.50 | 1.3M |
| 2025-03-10 | 192.50 | 199.00 | 190.00 | 195.00 | 1.2M |
| 2025-03-07 | 194.00 | 197.50 | 191.50 | 191.50 | 1.0M |
| 2025-03-06 | 199.00 | 201.50 | 195.50 | 196.00 | 1.1M |
| 2025-03-05 | 203.50 | 207.00 | 198.00 | 198.00 | 2.8M |
| 2025-03-04 | 186.50 | 201.50 | 186.00 | 199.00 | 3.8M |
| 2025-03-03 | 190.00 | 195.00 | 186.00 | 186.50 | 2.8M |
| 2025-02-27 | 198.00 | 202.00 | 194.00 | 194.00 | 2.5M |
| 2025-02-26 | 200.00 | 202.00 | 195.00 | 195.50 | 5.3M |
| 2025-02-25 | 214.00 | 215.50 | 205.00 | 205.50 | 3.5M |
| 2025-02-24 | 216.50 | 221.00 | 211.00 | 217.00 | 2.9M |
| 2025-02-21 | 225.50 | 227.00 | 220.00 | 222.00 | 1.8M |
| 2025-02-20 | 225.00 | 226.50 | 222.50 | 223.50 | 1.2M |
| 2025-02-19 | 226.50 | 228.00 | 222.50 | 224.50 | 1.5M |
| 2025-02-18 | 223.50 | 227.50 | 219.00 | 225.00 | 1.6M |
| 2025-02-17 | 218.00 | 224.50 | 216.00 | 223.00 | 1.4M |
| 2025-02-14 | 219.50 | 225.50 | 215.00 | 217.50 | 2.2M |
| 2025-02-13 | 220.00 | 223.50 | 218.00 | 219.50 | 1.1M |
| 2025-02-12 | 223.50 | 228.00 | 219.00 | 219.00 | 2.0M |
| 2025-02-11 | 225.59 | 230.55 | 219.64 | 221.62 | 2.4M |
| 2025-02-10 | 237.98 | 242.94 | 222.12 | 222.61 | 3.8M |
| 2025-02-07 | 244.92 | 249.39 | 236.99 | 238.97 | 5.3M |
| 2025-02-06 | 236.99 | 248.39 | 231.04 | 238.48 | 10.6M |
| 2025-02-05 | 210.22 | 230.05 | 210.22 | 230.05 | 3.4M |
| 2025-02-04 | 209.72 | 210.71 | 195.34 | 209.23 | 4.7M |
| 2025-02-03 | 208.23 | 216.17 | 202.29 | 205.76 | 3.4M |
| 2025-01-22 | 213.00 | 229.50 | 212.00 | 224.00 | 6.7M |
| 2025-01-21 | 205.50 | 212.00 | 204.50 | 211.00 | 3.1M |
| 2025-01-20 | 202.00 | 211.00 | 202.00 | 205.00 | 3.2M |
| 2025-01-17 | 208.50 | 209.00 | 201.00 | 201.00 | 2.8M |
| 2025-01-16 | 199.00 | 211.00 | 196.00 | 208.50 | 7.4M |
| 2025-01-15 | 195.50 | 197.00 | 190.50 | 193.50 | 1.8M |
| 2025-01-14 | 195.00 | 203.00 | 192.00 | 195.00 | 2.3M |
| 2025-01-13 | 200.00 | 202.00 | 190.00 | 196.00 | 3.4M |
| 2025-01-10 | 201.00 | 204.00 | 199.50 | 203.50 | 1.2M |
| 2025-01-09 | 203.00 | 208.00 | 199.50 | 199.50 | 2.0M |
| 2025-01-08 | 210.50 | 220.00 | 203.50 | 204.00 | 5.6M |
| 2025-01-07 | 212.50 | 214.00 | 207.50 | 211.00 | 3.4M |
| 2025-01-06 | 205.00 | 215.00 | 200.00 | 209.50 | 5.9M |
| 2025-01-03 | 203.00 | 207.50 | 196.00 | 201.50 | 2.3M |
| 2025-01-02 | 210.00 | 212.00 | 201.50 | 201.50 | 1.8M |