Tele2 AB (TEL2b)

TEL2b
🏛️ スウェーデン →
159.30
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 156.00 156.00 155.90 155.90 6.0K
09:01 156.10 156.10 156.10 156.10 0.2K
09:02 155.85 156.00 155.80 155.95 2.0K
09:03 155.90 155.90 155.50 155.55 1.3K
09:04 155.55 155.55 155.55 155.55 0.1K
09:05 155.55 155.65 155.55 155.65 1.3K
09:06 155.65 155.65 155.50 155.55 0.3K
09:07 155.55 155.65 155.55 155.65 0.2K
09:08 155.60 155.65 155.60 155.60 1.9K
09:09 155.55 155.55 155.40 155.40 0.4K
09:10 155.40 155.45 155.40 155.45 1.3K
09:11 155.35 155.35 155.30 155.30 0.6K
09:12 155.35 155.45 155.35 155.40 0.6K
09:13 155.40 155.50 155.40 155.50 0.5K
09:14 155.50 155.55 155.45 155.55 0.5K
09:15 155.60 155.70 155.60 155.60 2.4K
09:16 155.60 155.60 155.60 155.60 0.4K
09:17 155.60 155.60 155.50 155.50 0.3K
09:18 155.50 155.50 155.45 155.45 1.2K
09:19 155.45 155.45 155.45 155.45 0.0K
09:20 155.40 155.40 155.35 155.40 0.3K
09:21 155.35 155.40 155.35 155.40 0.6K
09:22 155.45 155.45 155.45 155.45 1.6K
09:23 155.50 155.50 155.50 155.50 0.4K
09:24 155.55 155.60 155.55 155.55 1.1K
09:25 155.55 155.55 155.50 155.55 2.9K
09:26 155.65 155.65 155.65 155.65 0.2K
09:27 155.65 155.65 155.65 155.65 0.0K
09:28 155.60 155.60 155.50 155.50 0.6K
09:29 155.50 155.60 155.50 155.60 2.5K
09:30 155.65 155.65 155.65 155.65 0.0K
09:31 155.75 155.75 155.75 155.75 0.0K
09:32 155.65 155.75 155.65 155.75 0.5K
09:33 155.65 155.75 155.65 155.75 0.0K
09:34 155.75 155.75 155.70 155.70 1.0K
09:35 155.75 155.85 155.75 155.85 2.4K
09:36 155.80 155.80 155.80 155.80 0.9K
09:37 155.75 155.80 155.75 155.80 0.1K
09:38 155.75 155.75 155.75 155.75 0.0K
09:39 155.75 155.75 155.65 155.65 0.7K
09:41 155.65 155.65 155.65 155.65 0.8K
09:42 155.70 155.70 155.70 155.70 0.4K
09:43 155.75 155.75 155.75 155.75 0.0K
09:44 155.75 155.80 155.75 155.80 1.5K
09:45 155.85 155.85 155.80 155.80 1.1K
09:46 155.75 155.85 155.75 155.85 0.4K
09:47 155.85 155.85 155.80 155.80 0.2K
09:48 155.85 155.85 155.85 155.85 0.1K
09:49 155.85 155.85 155.85 155.85 0.0K
09:52 155.75 155.75 155.75 155.75 0.5K
09:53 155.70 155.80 155.70 155.80 0.2K
09:54 155.70 155.80 155.70 155.80 0.4K
09:56 155.70 155.70 155.70 155.70 0.1K
09:59 155.65 155.75 155.65 155.75 3.9K
10:00 155.75 155.75 155.75 155.75 0.0K
10:01 155.80 155.80 155.80 155.80 0.0K
10:02 155.80 155.80 155.80 155.80 0.1K
10:03 155.90 155.90 155.85 155.90 0.1K
10:04 155.85 155.85 155.85 155.85 0.7K
10:05 155.85 155.85 155.85 155.85 0.0K
10:06 155.80 155.80 155.80 155.80 0.4K
10:07 155.75 155.80 155.75 155.80 0.0K
10:09 155.75 155.75 155.75 155.75 3.4K
10:10 155.70 155.70 155.60 155.60 1.5K
10:12 155.60 155.60 155.60 155.60 0.5K
10:13 155.65 155.65 155.65 155.65 0.2K
10:14 155.65 155.65 155.65 155.65 0.0K
10:15 155.65 155.65 155.55 155.60 2.9K
10:16 155.55 155.55 155.20 155.20 5.8K
10:17 155.25 155.25 155.25 155.25 0.0K
10:18 155.25 155.35 155.25 155.35 1.2K
10:19 155.40 155.40 155.30 155.30 0.9K
10:20 155.30 155.30 155.30 155.30 0.0K
10:21 155.30 155.30 155.30 155.30 0.0K
10:22 155.25 155.25 155.25 155.25 0.3K
10:23 155.30 155.30 155.30 155.30 0.0K
10:24 155.30 155.30 155.30 155.30 0.0K
10:25 155.30 155.30 155.20 155.30 0.0K
10:27 155.30 155.30 155.20 155.20 0.3K
10:28 155.20 155.20 155.20 155.20 0.2K
10:29 155.10 155.20 155.10 155.20 1.0K
10:31 155.15 155.20 155.10 155.20 3.9K
10:32 155.20 155.20 155.15 155.15 0.0K
10:33 155.15 155.15 155.10 155.10 1.1K
10:36 155.20 155.20 155.20 155.20 1.4K
10:38 155.20 155.25 155.20 155.25 0.1K
10:39 155.25 155.25 155.25 155.25 0.0K
10:40 155.25 155.25 155.20 155.20 0.0K
10:42 155.25 155.25 155.25 155.25 0.0K
10:43 155.35 155.40 155.35 155.40 1.1K
10:44 155.45 155.45 155.30 155.30 3.7K
10:45 155.25 155.35 155.25 155.25 1.8K
10:46 155.25 155.25 155.25 155.25 0.0K
10:47 155.25 155.30 155.25 155.30 0.7K
10:48 155.30 155.35 155.25 155.30 1.4K
10:50 155.30 155.30 155.30 155.30 0.0K
10:51 155.20 155.20 155.20 155.20 0.0K
10:53 155.20 155.20 155.20 155.20 0.0K
10:54 155.20 155.20 155.20 155.20 0.0K
10:55 155.20 155.20 155.15 155.15 0.0K
10:56 155.20 155.20 155.15 155.15 2.9K
10:57 155.20 155.20 155.20 155.20 0.6K
10:59 155.20 155.25 155.20 155.25 0.7K
11:00 155.15 155.15 155.10 155.10 0.7K
11:01 155.10 155.15 155.05 155.15 0.2K
11:02 155.15 155.15 155.05 155.05 1.8K
11:03 155.10 155.20 155.10 155.20 2.3K
11:04 155.20 155.20 155.15 155.20 1.2K
11:05 155.20 155.20 155.20 155.20 1.2K
11:06 155.20 155.20 155.20 155.20 2.5K
11:07 155.25 155.25 155.20 155.20 2.2K
11:08 155.25 155.25 155.25 155.25 0.0K
11:09 155.30 155.30 155.30 155.30 0.6K
11:10 155.30 155.30 155.25 155.30 1.5K
11:11 155.30 155.30 155.30 155.30 1.8K
11:12 155.35 155.35 155.35 155.35 0.1K
11:13 155.35 155.35 155.35 155.35 0.1K
11:14 155.35 155.35 155.35 155.35 1.4K
11:15 155.40 155.40 155.35 155.35 2.6K
11:16 155.30 155.35 155.30 155.35 0.1K
11:17 155.30 155.40 155.30 155.40 1.1K
11:19 155.50 155.50 155.40 155.40 4.8K
11:20 155.50 155.50 155.50 155.50 0.0K
11:21 155.50 155.50 155.40 155.40 0.1K
11:22 155.35 155.35 155.35 155.35 2.5K
11:23 155.45 155.45 155.45 155.45 0.0K
11:24 155.40 155.40 155.35 155.35 0.2K
11:26 155.40 155.40 155.35 155.35 0.6K
11:27 155.45 155.45 155.35 155.35 0.0K
11:29 155.45 155.45 155.45 155.45 0.0K
11:30 155.40 155.45 155.35 155.45 1.0K
11:31 155.45 155.45 155.45 155.45 0.5K
11:32 155.45 155.45 155.40 155.40 0.1K
11:33 155.40 155.40 155.35 155.40 0.5K
11:34 155.35 155.40 155.35 155.40 3.0K
11:35 155.40 155.45 155.40 155.45 0.5K
11:37 155.40 155.40 155.40 155.40 2.4K
11:38 155.45 155.50 155.45 155.50 3.6K
11:39 155.45 155.45 155.45 155.45 0.1K
11:40 155.50 155.50 155.50 155.50 0.0K
11:41 155.45 155.45 155.45 155.45 0.0K
11:42 155.45 155.45 155.45 155.45 0.9K
11:43 155.50 155.50 155.50 155.50 0.0K
11:44 155.50 155.50 155.50 155.50 0.0K
11:46 155.50 155.50 155.50 155.50 4.5K
11:47 155.50 155.50 155.50 155.50 9.1K
11:48 155.55 155.55 155.55 155.55 7.5K
11:49 155.60 155.60 155.60 155.60 1.4K
11:50 155.50 155.50 155.50 155.50 3.9K
11:52 155.55 155.55 155.55 155.55 0.1K
11:53 155.55 155.55 155.55 155.55 0.0K
11:54 155.45 155.45 155.45 155.45 0.7K
11:55 155.50 155.50 155.50 155.50 0.3K
11:57 155.45 155.45 155.45 155.45 1.2K
11:59 155.45 155.45 155.40 155.40 0.8K
12:00 155.40 155.40 155.40 155.40 5.3K
12:01 155.50 155.50 155.50 155.50 3.6K
12:02 155.50 155.50 155.35 155.45 0.2K
12:03 155.45 155.45 155.45 155.45 0.6K
12:05 155.45 155.45 155.45 155.45 0.9K
12:06 155.50 155.50 155.50 155.50 0.0K
12:07 155.45 155.45 155.45 155.45 0.0K
12:08 155.50 155.50 155.45 155.45 0.1K
12:09 155.45 155.45 155.45 155.45 1.0K
12:10 155.50 155.50 155.50 155.50 0.5K
12:11 155.45 155.45 155.45 155.45 1.6K
12:12 155.55 155.55 155.55 155.55 0.4K
12:13 155.45 155.45 155.45 155.45 0.3K
12:15 155.55 155.55 155.55 155.55 0.0K
12:16 155.55 155.55 155.55 155.55 0.0K
12:17 155.55 155.55 155.55 155.55 0.0K
12:18 155.55 155.55 155.55 155.55 0.0K
12:20 155.55 155.55 155.55 155.55 0.0K
12:21 155.55 155.55 155.55 155.55 0.0K
12:22 155.50 155.55 155.50 155.55 0.1K
12:24 155.55 155.55 155.55 155.55 0.0K
12:25 155.55 155.55 155.55 155.55 0.1K
12:27 155.55 155.55 155.55 155.55 0.0K
12:28 155.55 155.55 155.50 155.55 0.1K
12:29 155.55 155.55 155.55 155.55 0.3K
12:30 155.55 155.55 155.55 155.55 0.0K
12:32 155.55 155.55 155.55 155.55 1.1K
12:34 155.60 155.60 155.60 155.60 0.3K
12:35 155.65 155.65 155.60 155.60 0.9K
12:36 155.70 155.70 155.70 155.70 0.0K
12:38 155.70 155.70 155.70 155.70 0.2K
12:41 155.70 155.75 155.70 155.75 0.7K
12:42 155.75 155.75 155.70 155.70 0.9K
12:43 155.60 155.60 155.60 155.60 0.3K
12:44 155.55 155.60 155.55 155.60 0.6K
12:45 155.60 155.60 155.60 155.60 3.5K
12:46 155.60 155.60 155.60 155.60 0.4K
12:47 155.60 155.60 155.60 155.60 0.0K
12:48 155.60 155.60 155.60 155.60 0.0K
12:49 155.60 155.60 155.60 155.60 0.0K
12:50 155.55 155.55 155.55 155.55 0.1K
12:52 155.60 155.60 155.60 155.60 0.0K
12:53 155.60 155.60 155.60 155.60 0.0K
12:54 155.60 155.60 155.60 155.60 1.0K
12:55 155.60 155.60 155.60 155.60 0.0K
12:56 155.60 155.60 155.60 155.60 0.4K
12:57 155.65 155.65 155.65 155.65 0.6K
12:58 155.60 155.70 155.60 155.65 4.5K
12:59 155.60 155.65 155.60 155.65 0.7K
13:00 155.70 155.70 155.70 155.70 5.7K
13:01 155.85 155.90 155.85 155.90 14.9K
13:02 155.90 155.95 155.90 155.95 0.5K
13:03 155.85 155.85 155.85 155.85 0.3K
13:04 155.90 155.90 155.90 155.90 0.1K
13:05 155.85 155.85 155.85 155.85 0.4K
13:06 155.95 155.95 155.95 155.95 0.0K
13:08 155.95 155.95 155.95 155.95 0.0K
13:09 155.95 155.95 155.95 155.95 0.2K
13:10 155.85 155.85 155.85 155.85 0.1K
13:11 155.85 155.90 155.85 155.90 0.2K
13:12 155.90 155.90 155.90 155.90 0.3K
13:13 155.90 155.90 155.90 155.90 0.0K
13:14 155.85 155.85 155.85 155.85 0.1K
13:15 155.80 155.80 155.80 155.80 0.5K
13:16 155.75 155.75 155.75 155.75 0.0K
13:18 155.80 155.80 155.80 155.80 0.6K
13:19 155.85 155.85 155.85 155.85 0.0K
13:20 155.85 155.85 155.85 155.85 0.2K
13:21 155.90 155.90 155.90 155.90 0.0K
13:22 155.90 155.90 155.90 155.90 0.4K
13:23 155.90 155.95 155.90 155.95 0.1K
13:26 155.95 155.95 155.85 155.95 0.0K
13:27 155.95 156.00 155.95 156.00 0.6K
13:28 155.95 155.95 155.95 155.95 0.2K
13:31 156.00 156.00 156.00 156.00 0.0K
13:32 156.00 156.10 156.00 156.10 0.2K
13:33 156.10 156.10 156.10 156.10 0.0K
13:34 156.10 156.10 156.10 156.10 0.0K
13:35 156.10 156.10 156.10 156.10 0.1K
13:36 156.10 156.10 156.10 156.10 0.0K
13:37 156.15 156.15 156.15 156.15 0.0K
13:38 156.15 156.15 156.15 156.15 0.1K
13:39 156.15 156.15 156.15 156.15 0.1K
13:40 156.10 156.15 156.10 156.15 1.0K
13:41 156.20 156.20 156.15 156.15 0.0K
13:42 156.20 156.20 156.20 156.20 2.0K
13:43 156.25 156.25 156.25 156.25 0.0K
13:44 156.15 156.30 156.15 156.30 15.9K
13:45 156.30 156.40 156.30 156.40 1.8K
13:46 156.25 156.35 156.25 156.35 1.0K
13:47 156.25 156.35 156.25 156.35 1.9K
13:48 156.40 156.40 156.20 156.30 20.5K
13:50 156.30 156.30 156.30 156.30 1.4K
13:51 156.35 156.35 156.30 156.30 3.0K
13:52 156.30 156.30 156.30 156.30 0.1K
13:53 156.30 156.30 156.30 156.30 0.0K
13:54 156.20 156.20 156.20 156.20 0.2K
13:56 156.15 156.20 156.15 156.20 1.7K
13:57 156.20 156.20 156.15 156.15 0.8K
13:58 156.10 156.10 156.10 156.10 0.0K
13:59 156.10 156.15 156.10 156.15 0.1K
14:00 156.15 156.15 156.15 156.15 2.1K
14:03 156.20 156.20 156.20 156.20 0.4K
14:04 156.10 156.15 156.10 156.15 0.8K
14:05 156.15 156.15 156.15 156.15 1.2K
14:06 156.15 156.15 156.15 156.15 4.6K
14:07 156.20 156.25 156.20 156.25 1.5K
14:08 156.20 156.25 156.20 156.25 2.4K
14:09 156.25 156.25 156.25 156.25 0.0K
14:11 156.20 156.20 156.15 156.15 4.8K
14:12 156.25 156.25 156.25 156.25 0.8K
14:14 156.20 156.20 156.20 156.20 0.0K
14:15 156.15 156.15 156.15 156.15 0.2K
14:16 156.20 156.25 156.20 156.25 0.9K
14:17 156.30 156.30 156.25 156.25 4.5K
14:18 156.30 156.30 156.30 156.30 0.0K
14:19 156.30 156.30 156.30 156.30 0.0K
14:20 156.30 156.30 156.30 156.30 0.0K
14:21 156.30 156.30 156.30 156.30 0.0K
14:22 156.30 156.30 156.30 156.30 0.1K
14:24 156.30 156.30 156.30 156.30 0.0K
14:25 156.30 156.30 156.25 156.30 2.2K
14:26 156.30 156.30 156.30 156.30 0.0K
14:27 156.30 156.30 156.30 156.30 0.5K
14:29 156.25 156.25 156.25 156.25 7.7K
14:30 156.25 156.25 156.25 156.25 0.0K
14:31 156.35 156.35 156.35 156.35 1.4K
14:32 156.25 156.30 156.25 156.30 1.2K
14:33 156.25 156.25 156.25 156.25 0.4K
14:34 156.30 156.30 156.20 156.20 0.0K
14:35 156.25 156.25 156.25 156.25 0.2K
14:36 156.25 156.25 156.25 156.25 0.1K
14:37 156.35 156.35 156.25 156.25 0.0K
14:38 156.35 156.35 156.35 156.35 1.1K
14:39 156.40 156.40 156.40 156.40 0.6K
14:41 156.45 156.45 156.45 156.45 0.2K
14:42 156.35 156.35 156.35 156.35 0.1K
14:43 156.45 156.45 156.45 156.45 0.0K
14:45 156.45 156.45 156.45 156.45 0.6K
14:47 156.45 156.50 156.45 156.50 5.8K
14:49 156.55 156.55 156.55 156.55 0.0K
14:50 156.55 156.55 156.50 156.50 0.3K
14:51 156.55 156.55 156.45 156.45 6.3K
14:52 156.45 156.45 156.35 156.40 4.9K
14:53 156.40 156.45 156.35 156.45 2.1K
14:54 156.45 156.45 156.35 156.35 0.6K
14:57 156.35 156.35 156.35 156.35 0.2K
14:59 156.40 156.40 156.40 156.40 0.5K
15:00 156.40 156.45 156.40 156.45 0.5K
15:01 156.45 156.50 156.45 156.50 0.5K
15:02 156.60 156.60 156.60 156.60 0.0K
15:03 156.60 156.60 156.60 156.60 0.0K
15:04 156.50 156.50 156.50 156.50 2.1K
15:06 156.50 156.50 156.50 156.50 0.0K
15:08 156.50 156.50 156.50 156.50 0.1K
15:09 156.45 156.45 156.45 156.45 0.3K
15:10 156.50 156.50 156.50 156.50 0.0K
15:12 156.50 156.50 156.50 156.50 0.6K
15:13 156.40 156.40 156.40 156.40 11.8K
15:14 156.45 156.45 156.35 156.40 1.1K
15:17 156.40 156.40 156.40 156.40 0.2K
15:19 156.40 156.40 156.30 156.35 1.7K
15:21 156.35 156.40 156.35 156.40 2.1K
15:22 156.40 156.40 156.40 156.40 0.4K
15:23 156.40 156.40 156.35 156.40 23.6K
15:24 156.40 156.40 156.35 156.35 6.6K
15:25 156.40 156.40 156.40 156.40 2.0K
15:26 156.35 156.40 156.30 156.40 2.3K
15:28 156.40 156.45 156.35 156.45 1.1K
15:29 156.40 156.40 156.40 156.40 1.9K
15:30 156.40 156.55 156.40 156.45 21.5K
15:31 156.45 156.45 156.40 156.40 5.1K
15:32 156.35 156.35 156.35 156.35 0.4K
15:33 156.30 156.30 156.25 156.25 4.5K
15:34 156.30 156.30 156.30 156.30 0.1K
15:35 156.35 156.40 156.35 156.40 1.6K
15:36 156.50 156.50 156.50 156.50 0.5K
15:39 156.55 156.60 156.55 156.60 0.7K
15:40 156.60 156.60 156.60 156.60 0.0K
15:41 156.60 156.65 156.60 156.65 1.0K
15:42 156.50 156.50 156.50 156.50 2.5K
15:45 156.55 156.55 156.55 156.55 0.0K
15:46 156.45 156.50 156.45 156.50 0.3K
15:48 156.40 156.45 156.40 156.45 0.4K
15:49 156.40 156.40 156.40 156.40 1.1K
15:50 156.40 156.40 156.35 156.35 0.1K
15:51 156.30 156.35 156.30 156.35 5.7K
15:53 156.45 156.45 156.45 156.45 0.0K
15:54 156.40 156.40 156.35 156.40 0.8K
15:55 156.40 156.40 156.40 156.40 0.0K
15:56 156.40 156.45 156.40 156.45 0.1K
15:57 156.45 156.45 156.45 156.45 0.1K
15:58 156.45 156.45 156.45 156.45 2.1K
15:59 156.50 156.50 156.50 156.50 0.6K
16:00 156.55 156.55 156.55 156.55 1.9K
16:02 156.60 156.65 156.60 156.65 9.2K
16:03 156.70 156.70 156.70 156.70 0.1K
16:04 156.75 156.75 156.75 156.75 0.0K
16:06 156.65 156.65 156.65 156.65 0.6K
16:07 156.70 156.70 156.70 156.70 0.0K
16:08 156.60 156.65 156.60 156.65 0.0K
16:09 156.65 156.65 156.65 156.65 0.6K
16:10 156.65 156.70 156.65 156.65 0.2K
16:11 156.70 156.70 156.65 156.65 0.9K
16:12 156.55 156.55 156.55 156.55 1.0K
16:13 156.65 156.65 156.65 156.65 1.5K
16:14 156.55 156.65 156.55 156.65 0.3K
16:15 156.60 156.60 156.60 156.60 0.3K
16:16 156.65 156.65 156.50 156.50 3.3K
16:17 156.55 156.55 156.55 156.55 1.4K
16:19 156.55 156.55 156.55 156.55 0.5K
16:20 156.50 156.50 156.50 156.50 0.8K
16:21 156.45 156.45 156.45 156.45 0.4K
16:24 156.50 156.50 156.45 156.45 1.8K
16:25 156.50 156.50 156.50 156.50 0.5K
16:26 156.55 156.60 156.55 156.60 1.3K
16:27 156.65 156.65 156.65 156.65 0.3K
16:28 156.60 156.60 156.60 156.60 0.7K
16:30 156.55 156.55 156.55 156.55 0.0K
16:31 156.50 156.50 156.50 156.50 0.8K
16:32 156.30 156.30 156.30 156.30 8.9K
16:33 156.45 156.45 156.40 156.40 5.8K
16:34 156.40 156.40 156.40 156.40 0.4K
16:35 156.45 156.50 156.45 156.50 8.3K
16:36 156.55 156.55 156.50 156.50 0.6K
16:37 156.50 156.55 156.50 156.55 0.2K
16:38 156.60 156.60 156.60 156.60 1.1K
16:39 156.60 156.60 156.60 156.60 0.1K
16:40 156.60 156.60 156.60 156.60 0.0K
16:42 156.60 156.60 156.60 156.60 0.0K
16:43 156.60 156.65 156.60 156.65 1.3K
16:45 156.60 156.60 156.60 156.60 0.5K
16:46 156.65 156.70 156.65 156.70 2.5K
16:48 156.65 156.65 156.60 156.60 0.1K
16:51 156.65 156.65 156.65 156.65 0.6K
16:52 156.65 156.65 156.65 156.65 0.0K
16:53 156.60 156.60 156.60 156.60 1.5K
16:56 156.55 156.55 156.50 156.50 2.2K
16:57 156.50 156.50 156.50 156.50 0.3K
16:58 156.50 156.50 156.50 156.50 0.1K
16:59 156.50 156.50 156.50 156.50 0.7K
17:00 156.50 156.50 156.50 156.50 1.2K
17:01 156.50 156.55 156.50 156.55 0.3K
17:02 156.50 156.50 156.50 156.50 0.4K
17:03 156.50 156.50 156.50 156.50 0.0K
17:04 156.45 156.50 156.45 156.50 1.3K
17:05 156.55 156.55 156.45 156.45 11.1K
17:06 156.45 156.45 156.45 156.45 1.5K
17:07 156.45 156.45 156.45 156.45 0.8K
17:08 156.45 156.45 156.40 156.40 0.3K
17:09 156.40 156.45 156.40 156.45 1.0K
17:10 156.45 156.45 156.40 156.40 4.1K
17:13 156.45 156.45 156.45 156.45 0.2K
17:14 156.40 156.45 156.40 156.40 3.5K
17:16 156.45 156.45 156.45 156.45 0.1K
17:17 156.40 156.45 156.40 156.45 0.2K
17:18 156.45 156.45 156.45 156.45 0.9K
17:19 156.50 156.50 156.50 156.50 0.1K
17:20 156.50 156.55 156.50 156.55 4.5K
17:21 156.55 156.55 156.50 156.55 2.0K
17:22 156.55 156.55 156.55 156.55 2.0K
17:23 156.60 156.65 156.60 156.60 2.6K
17:24 156.55 156.60 156.55 156.60 2.8K
17:30 156.90 156.90 156.90 156.90 568.8K
日付 始値 高値 安値 終値 出来高
2025-10-02 158.50 160.90 158.15 159.30 1.5M
2025-10-01 160.25 160.55 158.35 158.20 2.4M
2025-09-30 157.75 160.55 157.70 160.55 2.1M
2025-09-29 156.90 158.00 156.15 157.60 1.7M
2025-09-26 156.00 156.90 155.05 156.90 1.1M
2025-09-25 156.80 156.90 155.75 155.75 1.5M
2025-09-24 156.80 157.30 155.90 156.80 1.3M
2025-09-23 155.90 157.00 155.15 155.25 1.4M
2025-09-22 156.75 157.40 155.35 155.35 1.8M
2025-09-19 157.00 157.65 156.45 157.65 9.1M
2025-09-18 158.00 158.05 155.95 157.25 1.4M
2025-09-17 157.25 158.10 156.80 157.90 2.3M
2025-09-16 161.00 161.70 156.60 157.55 2.9M
2025-09-15 164.95 165.00 163.05 163.35 1.4M
2025-09-12 166.75 167.70 162.70 165.25 2.4M
2025-09-11 165.55 167.00 165.50 165.90 0.9M
2025-09-10 167.10 167.55 165.25 165.70 1.4M
2025-09-09 165.80 167.35 165.35 167.25 1.9M
2025-09-08 166.55 166.65 161.90 164.85 1.7M
2025-09-05 166.85 167.10 165.75 166.85 0.9M
2025-09-04 166.35 167.90 165.90 167.20 1.5M
2025-09-03 165.90 166.45 164.20 165.95 1.2M
2025-09-02 167.05 167.10 164.90 166.00 1.4M
2025-09-01 167.00 167.70 166.05 167.60 1.2M
2025-08-29 165.00 167.30 164.95 166.60 1.4M
2025-08-28 165.80 165.90 163.65 164.95 1.2M
2025-08-27 164.80 165.70 164.00 165.70 0.7M
2025-08-26 164.45 165.30 163.20 164.80 3.6M
2025-08-25 163.45 164.50 162.95 164.50 0.8M
2025-08-22 165.05 165.40 164.05 164.05 1.3M
2025-08-21 164.20 165.35 163.50 165.30 1.0M
2025-08-20 162.00 164.30 161.90 164.20 1.3M
2025-08-19 162.10 162.50 161.45 161.85 1.0M
2025-08-18 160.80 162.05 160.30 161.70 1.3M
2025-08-15 160.05 160.30 159.00 160.15 1.1M
2025-08-14 158.65 160.05 158.20 160.05 1.5M
2025-08-13 157.30 158.85 157.30 158.50 1.4M
2025-08-12 156.70 158.25 156.40 157.15 1.2M
2025-08-11 155.75 156.65 155.30 156.65 0.7M
2025-08-08 155.95 156.80 154.70 155.05 0.8M
2025-08-07 157.55 157.90 155.55 155.55 1.0M
2025-08-06 157.25 158.30 156.35 157.90 1.2M
2025-08-05 157.20 157.50 156.25 156.90 1.0M
2025-08-04 154.90 157.80 153.70 157.05 2.3M
2025-08-01 150.80 152.75 150.20 152.45 1.5M
2025-07-31 148.00 151.50 147.95 151.30 1.4M
2025-07-30 151.00 152.35 147.30 147.30 1.8M
2025-07-29 151.45 151.45 151.45 151.45 0.6M
2025-07-28 152.05 152.60 149.70 150.40 1.0M
2025-07-25 152.75 153.60 151.35 151.65 1.0M
2025-07-24 151.00 153.75 150.90 152.70 1.5M
2025-07-23 151.65 151.80 150.05 150.75 1.3M
2025-07-22 149.85 151.80 149.80 151.70 1.6M
2025-07-21 150.20 150.20 148.30 149.65 1.5M
2025-07-18 150.00 151.00 148.30 149.80 2.0M
2025-07-17 144.00 149.50 144.00 147.05 4.6M
2025-07-16 136.60 137.80 136.10 136.55 1.5M
2025-07-15 137.35 137.60 136.65 136.75 0.7M
2025-07-14 136.30 137.70 135.85 137.70 1.0M
2025-07-11 136.50 137.35 135.90 136.60 1.2M
2025-07-10 138.70 138.90 136.45 136.45 1.8M
2025-07-09 139.60 140.40 138.00 138.50 1.2M
2025-07-08 140.60 140.75 138.70 139.70 1.6M
2025-07-07 141.35 142.35 140.80 141.65 1.0M
2025-07-04 140.50 141.05 140.00 140.95 0.9M
2025-07-03 137.70 140.25 137.70 140.20 1.3M
2025-07-02 139.45 139.55 137.45 137.60 1.8M
2025-07-01 138.85 140.40 138.20 139.50 1.6M
2025-06-30 141.30 141.40 137.05 138.25 2.8M
2025-06-27 140.40 141.10 139.30 141.10 1.1M
2025-06-26 140.40 141.55 139.95 139.95 1.1M
2025-06-25 142.45 142.80 140.05 140.35 1.0M
2025-06-24 142.15 143.40 140.95 142.45 1.1M
2025-06-23 140.50 142.35 140.20 141.75 1.4M
2025-06-19 141.15 142.10 140.85 141.50 3.0M
2025-06-18 139.50 141.55 139.50 141.30 1.5M
2025-06-17 139.00 139.85 137.50 139.65 1.3M
2025-06-16 139.80 141.05 139.25 139.95 1.6M
2025-06-13 140.45 140.70 139.50 139.90 1.6M
2025-06-12 140.60 141.80 140.15 141.50 1.5M
2025-06-11 140.90 142.05 140.80 140.80 1.4M
2025-06-10 142.50 142.90 140.50 141.05 1.6M
2025-06-09 143.75 144.15 142.75 142.75 1.0M
2025-06-05 143.10 144.00 142.85 143.75 1.3M
2025-06-04 142.65 143.75 142.60 143.50 1.2M
2025-06-03 143.95 144.60 142.30 142.50 1.1M
2025-06-02 143.45 143.95 142.55 143.80 1.8M
2025-05-30 141.90 144.75 140.95 143.45 6.0M
2025-05-28 143.85 144.45 141.90 141.90 1.4M
2025-05-27 144.00 144.40 143.40 143.85 1.4M
2025-05-26 143.50 144.50 143.15 143.95 0.8M
2025-05-23 143.15 143.75 142.15 143.10 2.2M
2025-05-22 145.15 145.60 143.55 144.30 1.5M
2025-05-21 143.85 145.45 143.70 145.30 1.6M
2025-05-20 142.30 144.45 142.10 144.30 2.2M
2025-05-19 140.00 142.20 139.60 142.00 2.1M
2025-05-16 138.75 140.10 138.45 140.05 1.8M
2025-05-15 134.60 138.15 134.35 138.15 2.3M
2025-05-14 133.65 135.00 132.85 134.45 2.8M
2025-05-13 138.35 138.70 137.00 137.40 2.5M
2025-05-12 139.75 140.50 137.20 138.40 2.9M
2025-05-09 140.85 141.55 139.85 140.45 1.3M
2025-05-08 143.40 143.65 140.75 140.85 1.7M
2025-05-07 144.45 144.55 142.50 143.70 2.4M
2025-05-06 143.30 144.65 142.90 144.00 2.3M
2025-05-05 142.70 143.35 142.15 142.75 1.3M
2025-05-02 143.45 143.75 141.55 142.75 2.2M
2025-04-30 141.55 142.25 140.05 142.25 1.7M
2025-04-29 139.80 140.40 138.40 140.40 2.0M
2025-04-28 139.10 139.75 138.20 139.75 1.8M
2025-04-25 138.05 139.25 137.00 138.25 1.5M
2025-04-24 136.40 138.45 135.40 137.80 2.5M
2025-04-23 139.65 140.00 135.70 136.60 3.5M
2025-04-22 134.95 136.90 134.55 134.90 2.6M
2025-04-17 135.95 135.95 133.60 135.15 1.0M
2025-04-16 136.20 136.90 134.75 135.95 2.8M
2025-04-15 132.90 135.50 132.70 135.50 1.8M
2025-04-14 130.45 133.00 130.15 132.90 1.8M
2025-04-11 129.00 130.10 127.70 129.30 2.5M
2025-04-10 129.75 129.75 126.65 128.60 2.6M
2025-04-09 124.45 125.25 121.40 124.20 3.4M
2025-04-08 126.10 127.95 124.70 127.75 2.6M
2025-04-07 124.00 128.90 116.10 125.60 6.8M
2025-04-04 138.10 139.45 131.55 132.05 4.4M
2025-04-03 133.60 136.45 132.50 136.45 2.7M
2025-04-02 135.35 135.50 132.80 134.10 2.0M
2025-04-01 135.00 136.05 134.40 135.75 2.2M
2025-03-31 134.00 135.55 132.65 135.55 3.5M
2025-03-28 133.20 133.90 132.25 133.55 1.3M
2025-03-27 132.10 132.20 130.75 132.05 1.4M
2025-03-26 132.15 132.65 131.05 132.05 1.2M
2025-03-25 131.55 132.70 131.50 131.80 1.2M
2025-03-24 133.30 133.45 131.85 131.85 1.6M
2025-03-21 132.00 133.75 131.30 133.75 8.7M
2025-03-20 129.00 129.45 128.40 129.20 1.3M
2025-03-19 129.00 129.95 128.70 129.00 1.3M
2025-03-18 128.90 129.60 127.95 129.05 1.3M
2025-03-17 129.00 130.15 128.30 128.85 1.4M
2025-03-14 128.90 130.65 128.45 130.00 1.7M
2025-03-13 128.00 129.55 127.75 129.00 2.5M
2025-03-12 127.30 128.45 126.80 128.00 2.4M
2025-03-11 127.00 127.95 126.20 127.30 2.6M
2025-03-10 126.05 128.10 126.05 127.25 1.4M
2025-03-07 123.25 126.85 122.80 126.05 2.2M
2025-03-06 124.90 125.05 122.70 123.25 2.1M
2025-03-05 125.75 126.30 124.05 124.65 1.5M
2025-03-04 127.90 128.80 126.65 126.65 2.8M
2025-03-03 127.75 128.50 126.65 127.90 1.5M
2025-02-28 128.95 129.50 127.50 127.60 2.9M
2025-02-27 127.75 129.25 127.40 129.00 1.3M
2025-02-26 126.80 127.90 126.10 127.75 1.5M
2025-02-25 127.45 128.30 127.05 127.25 1.5M
2025-02-24 124.50 127.70 124.10 127.35 2.3M
2025-02-21 124.00 124.55 123.10 124.50 2.0M
2025-02-20 122.80 124.00 122.80 124.00 1.3M
2025-02-19 123.60 124.40 122.30 122.90 1.6M
2025-02-18 123.10 123.95 122.55 123.65 1.5M
2025-02-17 123.15 123.60 122.75 123.10 0.8M
2025-02-14 123.50 124.00 122.15 123.40 1.1M
2025-02-13 124.35 124.45 122.85 123.70 1.5M
2025-02-12 124.05 125.05 123.65 124.00 2.1M
2025-02-11 124.35 125.35 123.50 123.65 1.6M
2025-02-10 124.00 125.20 123.70 124.30 1.6M
2025-02-07 122.95 124.50 122.65 124.00 1.1M
2025-02-06 122.80 124.60 122.45 122.95 1.9M
2025-02-05 121.50 123.15 120.80 122.85 1.7M
2025-02-04 122.45 122.75 121.30 121.55 1.6M
2025-02-03 122.10 123.70 121.70 122.55 1.9M
2025-01-31 121.80 124.00 121.15 123.35 2.2M
2025-01-30 120.15 122.65 119.80 121.80 2.8M
2025-01-29 112.00 122.70 111.05 121.15 9.5M
2025-01-28 114.40 115.75 114.15 115.20 2.4M
2025-01-27 113.60 115.55 113.10 114.55 2.3M
2025-01-24 114.60 114.80 113.05 113.60 2.4M
2025-01-23 113.40 115.00 113.40 114.55 1.5M
2025-01-22 114.05 114.50 112.85 113.20 1.6M
2025-01-21 112.45 113.95 112.35 113.80 1.7M
2025-01-20 112.20 112.90 111.90 112.45 1.4M
2025-01-17 111.25 112.55 111.10 112.20 2.2M
2025-01-16 108.20 111.50 107.95 111.25 2.4M
2025-01-15 106.45 108.60 106.25 108.20 2.0M
2025-01-14 106.30 106.65 105.90 106.00 2.1M
2025-01-13 106.70 107.15 106.10 106.70 0.9M
2025-01-10 107.45 107.95 105.65 106.75 3.6M
2025-01-09 109.00 110.00 108.55 109.80 1.3M
2025-01-08 108.20 109.40 108.00 109.00 1.7M
2025-01-07 111.75 111.80 108.25 108.30 2.3M
2025-01-03 111.70 112.45 111.55 111.55 1.1M
2025-01-02 109.55 111.65 109.55 111.50 1.1M