140.00
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 | 147.50 | 147.50 | 138.00 | 140.00 | 1.9M |
| 2025-09-25 | 150.00 | 150.00 | 143.50 | 143.50 | 1.1M |
| 2025-09-24 | 148.50 | 148.50 | 145.00 | 147.50 | 1.1M |
| 2025-09-23 | 151.00 | 151.00 | 147.00 | 148.50 | 1.4M |
| 2025-09-22 | 140.00 | 154.00 | 140.00 | 153.50 | 5.3M |
| 2025-09-19 | 145.00 | 145.00 | 140.00 | 140.00 | 4.0M |
| 2025-09-18 | 155.50 | 156.50 | 141.50 | 144.50 | 26.1M |
| 2025-09-17 | 152.50 | 155.00 | 145.00 | 153.50 | 17.2M |
| 2025-09-16 | 155.00 | 157.50 | 150.50 | 154.00 | 15.8M |
| 2025-09-15 | 163.00 | 171.00 | 150.50 | 151.50 | 32.7M |
| 2025-09-12 | 184.00 | 187.00 | 162.00 | 165.50 | 35.4M |
| 2025-09-11 | 191.00 | 191.00 | 177.00 | 178.50 | 3.2M |
| 2025-09-10 | 182.00 | 190.00 | 182.00 | 188.00 | 4.4M |
| 2025-09-09 | 175.50 | 180.00 | 175.50 | 180.00 | 2.0M |
| 2025-09-08 | 182.00 | 182.00 | 175.50 | 180.00 | 2.4M |
| 2025-09-05 | 173.50 | 177.00 | 168.50 | 177.00 | 1.9M |
| 2025-09-04 | 177.00 | 177.50 | 168.00 | 171.00 | 3.0M |
| 2025-09-03 | 162.50 | 174.00 | 162.50 | 174.00 | 4.0M |
| 2025-09-02 | 162.00 | 162.00 | 154.00 | 158.50 | 3.5M |
| 2025-09-01 | 173.00 | 173.00 | 155.00 | 159.50 | 4.3M |
| 2025-08-29 | 170.00 | 175.00 | 165.00 | 170.00 | 5.0M |
| 2025-08-28 | 179.00 | 184.00 | 171.00 | 173.00 | 71.9M |
| 2025-08-27 | 170.00 | 177.00 | 165.00 | 177.00 | 41.6M |
| 2025-08-26 | 158.00 | 161.00 | 156.50 | 161.00 | 12.6M |
| 2025-08-25 | 137.50 | 146.50 | 137.00 | 146.50 | 22.3M |
| 2025-08-22 | 135.00 | 141.00 | 129.00 | 133.50 | 38.4M |
| 2025-08-21 | 128.00 | 132.00 | 124.50 | 128.50 | 3.8M |
| 2025-08-20 | 123.50 | 123.50 | 115.00 | 123.00 | 5.3M |
| 2025-08-19 | 134.00 | 134.00 | 126.00 | 126.00 | 2.8M |
| 2025-08-18 | 123.00 | 131.00 | 123.00 | 131.00 | 3.8M |
| 2025-08-15 | 113.50 | 120.00 | 113.50 | 119.50 | 3.0M |
| 2025-08-14 | 111.00 | 117.00 | 108.00 | 113.50 | 4.1M |
| 2025-08-13 | 111.00 | 112.00 | 107.00 | 109.00 | 2.7M |
| 2025-08-12 | 109.50 | 112.00 | 107.50 | 110.50 | 2.5M |
| 2025-08-11 | 102.50 | 110.50 | 102.50 | 109.50 | 3.7M |
| 2025-08-08 | 104.50 | 104.50 | 99.70 | 101.00 | 6.9M |
| 2025-08-07 | 112.00 | 112.00 | 105.00 | 105.00 | 9.0M |
| 2025-08-06 | 103.50 | 111.50 | 101.00 | 111.00 | 9.9M |
| 2025-08-05 | 103.00 | 103.50 | 98.50 | 102.00 | 8.2M |
| 2025-08-04 | 98.50 | 103.50 | 97.70 | 102.00 | 11.4M |
| 2025-08-01 | 93.20 | 97.80 | 93.20 | 97.10 | 10.2M |
| 2025-07-31 | 97.60 | 99.20 | 94.70 | 95.60 | 79.5M |
| 2025-07-30 | 89.20 | 95.30 | 88.90 | 95.30 | 117.5M |
| 2025-07-29 | 83.60 | 86.70 | 81.00 | 86.70 | 54.8M |
| 2025-07-28 | 78.00 | 79.30 | 74.00 | 78.90 | 81.5M |
| 2025-07-25 | 70.00 | 76.40 | 69.60 | 76.40 | 59.5M |
| 2025-07-24 | 70.70 | 75.10 | 69.10 | 69.50 | 54.7M |
| 2025-07-23 | 62.50 | 68.40 | 62.20 | 68.40 | 11.9M |
| 2025-07-22 | 64.80 | 65.20 | 62.00 | 62.20 | 4.0M |
| 2025-07-21 | 64.50 | 65.80 | 63.90 | 64.40 | 4.9M |
| 2025-07-18 | 63.50 | 64.70 | 62.50 | 64.60 | 3.0M |
| 2025-07-17 | 63.50 | 64.20 | 63.50 | 63.50 | 1.7M |
| 2025-07-16 | 64.70 | 65.10 | 63.50 | 63.60 | 2.8M |
| 2025-07-15 | 64.20 | 65.60 | 63.90 | 65.00 | 4.2M |
| 2025-07-14 | 65.40 | 66.60 | 63.50 | 64.20 | 6.2M |
| 2025-07-11 | 63.60 | 65.50 | 63.30 | 64.50 | 6.5M |
| 2025-07-10 | 63.40 | 64.10 | 62.90 | 63.00 | 1.9M |
| 2025-07-09 | 64.00 | 64.20 | 63.00 | 63.40 | 2.6M |
| 2025-07-08 | 62.80 | 64.20 | 61.20 | 63.80 | 6.1M |
| 2025-07-07 | 64.50 | 64.50 | 62.00 | 62.90 | 8.8M |
| 2025-07-04 | 60.70 | 62.00 | 60.00 | 60.10 | 1.6M |
| 2025-07-03 | 60.50 | 61.10 | 60.30 | 60.90 | 1.2M |
| 2025-07-02 | 59.60 | 60.40 | 59.60 | 60.30 | 0.7M |
| 2025-07-01 | 59.70 | 60.10 | 59.50 | 59.60 | 0.9M |
| 2025-06-30 | 60.70 | 60.80 | 59.60 | 59.60 | 1.4M |
| 2025-06-27 | 60.80 | 61.20 | 60.50 | 60.70 | 1.2M |
| 2025-06-26 | 61.00 | 61.40 | 60.50 | 60.70 | 1.6M |
| 2025-06-25 | 61.10 | 61.50 | 60.50 | 60.60 | 2.6M |
| 2025-06-24 | 61.60 | 61.80 | 60.10 | 61.60 | 7.2M |
| 2025-06-23 | 65.20 | 66.50 | 63.00 | 63.00 | 19.0M |
| 2025-06-20 | 67.00 | 67.20 | 62.70 | 62.80 | 17.8M |
| 2025-06-19 | 62.10 | 68.20 | 62.00 | 66.00 | 20.9M |
| 2025-06-18 | 63.30 | 63.80 | 62.40 | 62.50 | 2.7M |
| 2025-06-17 | 62.10 | 63.30 | 61.90 | 62.80 | 3.3M |
| 2025-06-16 | 62.40 | 64.70 | 62.40 | 63.10 | 12.1M |
| 2025-06-13 | 64.10 | 64.90 | 61.30 | 61.30 | 10.2M |
| 2025-06-12 | 61.40 | 61.60 | 60.30 | 60.40 | 1.7M |
| 2025-06-11 | 62.30 | 62.60 | 61.10 | 61.40 | 1.8M |
| 2025-06-10 | 62.60 | 62.60 | 61.40 | 62.00 | 1.8M |
| 2025-06-09 | 60.20 | 62.60 | 60.00 | 61.90 | 3.7M |
| 2025-06-06 | 60.00 | 62.00 | 59.80 | 60.00 | 3.8M |
| 2025-06-05 | 60.00 | 60.10 | 59.20 | 59.30 | 1.2M |
| 2025-06-04 | 59.90 | 60.00 | 59.10 | 60.00 | 1.9M |
| 2025-06-03 | 59.30 | 59.50 | 58.50 | 58.50 | 1.6M |
| 2025-06-02 | 57.80 | 60.60 | 57.40 | 59.90 | 5.9M |
| 2025-05-29 | 58.20 | 58.20 | 57.50 | 57.60 | 0.9M |
| 2025-05-28 | 58.70 | 59.10 | 57.60 | 57.70 | 1.0M |
| 2025-05-27 | 58.60 | 59.30 | 58.00 | 58.40 | 1.4M |
| 2025-05-26 | 58.60 | 59.40 | 58.40 | 58.70 | 1.1M |
| 2025-05-23 | 60.40 | 60.40 | 58.60 | 58.60 | 1.7M |
| 2025-05-22 | 61.20 | 61.20 | 59.10 | 59.50 | 1.8M |
| 2025-05-21 | 60.90 | 61.20 | 60.30 | 60.30 | 1.5M |
| 2025-05-20 | 63.60 | 64.10 | 60.50 | 60.60 | 3.3M |
| 2025-05-19 | 64.20 | 64.60 | 62.40 | 62.70 | 2.1M |
| 2025-05-16 | 64.20 | 64.50 | 63.60 | 63.70 | 1.7M |
| 2025-05-15 | 64.00 | 65.50 | 63.60 | 64.10 | 3.9M |
| 2025-05-14 | 64.30 | 64.60 | 63.50 | 63.50 | 2.7M |
| 2025-05-13 | 64.10 | 64.70 | 63.70 | 63.70 | 3.7M |
| 2025-05-12 | 63.50 | 63.90 | 63.00 | 63.80 | 3.4M |
| 2025-05-09 | 64.20 | 66.00 | 63.50 | 64.30 | 7.9M |
| 2025-05-08 | 63.80 | 66.00 | 63.40 | 64.20 | 10.2M |
| 2025-05-07 | 63.60 | 65.30 | 62.40 | 63.30 | 9.0M |
| 2025-05-06 | 62.30 | 65.70 | 62.20 | 63.50 | 9.9M |
| 2025-05-05 | 64.60 | 64.80 | 61.00 | 61.70 | 3.6M |
| 2025-05-02 | 62.50 | 65.50 | 61.90 | 63.90 | 4.0M |
| 2025-04-30 | 63.50 | 63.60 | 61.60 | 61.60 | 2.8M |
| 2025-04-29 | 64.00 | 64.30 | 62.30 | 63.70 | 7.8M |
| 2025-04-28 | 60.20 | 62.90 | 59.50 | 62.50 | 4.0M |
| 2025-04-25 | 58.50 | 62.80 | 58.20 | 60.20 | 6.4M |
| 2025-04-24 | 58.30 | 58.60 | 57.00 | 57.70 | 1.4M |
| 2025-04-23 | 57.80 | 59.20 | 57.50 | 57.80 | 2.1M |
| 2025-04-22 | 57.50 | 58.40 | 56.50 | 56.80 | 1.7M |
| 2025-04-21 | 59.40 | 59.60 | 57.00 | 57.50 | 1.7M |
| 2025-04-18 | 59.60 | 61.50 | 59.50 | 59.60 | 1.9M |
| 2025-04-17 | 62.30 | 63.90 | 59.20 | 59.20 | 4.9M |
| 2025-04-16 | 61.10 | 65.70 | 61.10 | 61.50 | 7.9M |
| 2025-04-15 | 61.60 | 62.50 | 60.60 | 61.10 | 3.8M |
| 2025-04-14 | 56.00 | 58.50 | 56.00 | 58.50 | 1.4M |
| 2025-04-11 | 51.50 | 55.70 | 51.50 | 55.50 | 1.3M |
| 2025-04-10 | 53.70 | 53.70 | 53.70 | 53.70 | 0.8M |
| 2025-04-09 | 54.30 | 55.10 | 48.90 | 48.90 | 2.4M |
| 2025-04-08 | 53.10 | 55.10 | 53.10 | 54.30 | 3.4M |
| 2025-04-07 | 59.00 | 59.00 | 59.00 | 59.00 | 0.4M |
| 2025-04-02 | 66.80 | 66.80 | 65.00 | 65.50 | 1.2M |
| 2025-04-01 | 63.00 | 67.50 | 63.00 | 67.20 | 2.1M |
| 2025-03-31 | 65.60 | 66.60 | 61.60 | 62.10 | 3.0M |
| 2025-03-28 | 67.40 | 68.90 | 66.60 | 68.40 | 1.7M |
| 2025-03-27 | 70.00 | 70.00 | 67.50 | 67.50 | 2.5M |
| 2025-03-26 | 73.00 | 73.00 | 70.50 | 70.60 | 2.5M |
| 2025-03-25 | 72.50 | 74.40 | 70.30 | 73.30 | 23.1M |
| 2025-03-24 | 70.50 | 74.90 | 70.10 | 71.90 | 30.3M |
| 2025-03-21 | 71.60 | 74.50 | 69.90 | 70.50 | 23.6M |
| 2025-03-20 | 71.00 | 71.00 | 69.50 | 70.70 | 13.5M |
| 2025-03-19 | 67.10 | 73.00 | 67.10 | 71.50 | 31.5M |
| 2025-03-18 | 68.80 | 68.80 | 67.10 | 67.40 | 5.6M |
| 2025-03-17 | 65.20 | 69.00 | 64.80 | 67.80 | 10.5M |
| 2025-03-14 | 67.60 | 67.90 | 65.20 | 65.20 | 3.3M |
| 2025-03-13 | 64.70 | 67.60 | 63.80 | 67.00 | 3.5M |
| 2025-03-12 | 65.50 | 65.80 | 64.40 | 64.60 | 1.4M |
| 2025-03-11 | 65.00 | 65.40 | 64.00 | 65.30 | 1.7M |
| 2025-03-10 | 66.10 | 68.90 | 65.60 | 66.30 | 8.1M |
| 2025-03-07 | 65.90 | 66.40 | 65.10 | 65.10 | 1.1M |
| 2025-03-06 | 66.70 | 67.10 | 65.30 | 66.50 | 2.1M |
| 2025-03-05 | 64.60 | 66.60 | 64.60 | 66.40 | 2.7M |
| 2025-03-04 | 64.30 | 64.50 | 63.40 | 64.20 | 1.4M |
| 2025-03-03 | 65.00 | 65.60 | 64.50 | 64.50 | 1.1M |
| 2025-02-27 | 65.70 | 66.30 | 64.70 | 64.70 | 1.6M |
| 2025-02-26 | 65.70 | 66.60 | 65.60 | 65.90 | 1.0M |
| 2025-02-25 | 67.00 | 67.00 | 66.10 | 66.10 | 2.0M |
| 2025-02-24 | 68.50 | 69.70 | 67.60 | 67.60 | 2.6M |
| 2025-02-21 | 67.80 | 69.00 | 67.80 | 68.00 | 2.0M |
| 2025-02-20 | 69.40 | 70.90 | 68.30 | 68.70 | 6.2M |
| 2025-02-19 | 68.10 | 70.00 | 67.50 | 67.70 | 5.6M |
| 2025-02-18 | 67.00 | 67.70 | 66.80 | 67.00 | 2.3M |
| 2025-02-17 | 69.13 | 71.30 | 65.59 | 65.59 | 12.6M |
| 2025-02-14 | 61.66 | 67.46 | 61.07 | 67.46 | 6.5M |
| 2025-02-13 | 61.56 | 62.25 | 61.46 | 61.66 | 0.8M |
| 2025-02-12 | 62.94 | 62.94 | 61.36 | 61.36 | 1.4M |
| 2025-02-11 | 62.15 | 63.23 | 62.15 | 62.25 | 1.4M |
| 2025-02-10 | 63.82 | 64.31 | 61.66 | 61.86 | 3.4M |
| 2025-02-07 | 67.07 | 67.07 | 65.10 | 65.10 | 2.6M |
| 2025-02-06 | 67.26 | 67.66 | 66.58 | 66.87 | 2.2M |
| 2025-02-05 | 67.07 | 68.05 | 66.97 | 67.76 | 2.5M |
| 2025-02-04 | 68.50 | 69.50 | 68.00 | 68.20 | 1.9M |
| 2025-02-03 | 67.00 | 70.50 | 66.70 | 69.00 | 4.5M |
| 2025-01-22 | 69.50 | 70.40 | 68.20 | 68.60 | 4.5M |
| 2025-01-21 | 68.20 | 72.60 | 68.00 | 68.20 | 11.3M |
| 2025-01-20 | 66.40 | 68.40 | 65.20 | 67.50 | 4.7M |
| 2025-01-17 | 66.00 | 66.00 | 64.50 | 65.90 | 1.2M |
| 2025-01-16 | 67.00 | 67.00 | 66.10 | 66.30 | 0.8M |
| 2025-01-15 | 66.50 | 66.80 | 65.30 | 66.00 | 0.9M |
| 2025-01-14 | 63.70 | 66.10 | 63.50 | 66.10 | 1.1M |
| 2025-01-13 | 63.60 | 63.80 | 62.00 | 63.50 | 1.3M |
| 2025-01-10 | 63.50 | 63.50 | 61.00 | 62.50 | 1.4M |
| 2025-01-09 | 66.50 | 66.80 | 63.00 | 63.50 | 1.8M |
| 2025-01-08 | 66.30 | 67.40 | 65.30 | 65.60 | 1.5M |
| 2025-01-07 | 66.40 | 67.20 | 65.70 | 66.00 | 1.7M |
| 2025-01-06 | 68.90 | 69.20 | 64.90 | 65.70 | 3.4M |
| 2025-01-03 | 69.30 | 72.70 | 68.70 | 68.70 | 18.0M |
| 2025-01-02 | 70.90 | 72.00 | 68.40 | 69.00 | 20.3M |