133.70
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 | 139.90 | 144.90 | 132.10 | 133.70 | 16.3M |
| 2025-09-25 | 136.00 | 144.90 | 136.00 | 140.80 | 14.9M |
| 2025-09-24 | 129.10 | 137.50 | 127.00 | 135.80 | 14.3M |
| 2025-09-23 | 135.00 | 135.60 | 126.30 | 131.80 | 13.9M |
| 2025-09-22 | 131.00 | 135.80 | 129.80 | 134.30 | 14.8M |
| 2025-09-19 | 129.60 | 129.60 | 124.20 | 128.10 | 15.3M |
| 2025-09-18 | 131.10 | 137.10 | 123.00 | 128.00 | 38.0M |
| 2025-09-17 | 118.60 | 129.90 | 117.00 | 129.90 | 26.0M |
| 2025-09-16 | 112.80 | 118.60 | 109.10 | 117.90 | 20.0M |
| 2025-09-15 | 113.80 | 114.80 | 110.30 | 112.30 | 10.2M |
| 2025-09-12 | 111.00 | 116.80 | 110.00 | 112.70 | 19.7M |
| 2025-09-11 | 107.90 | 110.50 | 104.90 | 109.70 | 8.8M |
| 2025-09-10 | 108.80 | 109.30 | 104.20 | 107.90 | 12.3M |
| 2025-09-09 | 110.10 | 111.60 | 107.60 | 109.00 | 11.5M |
| 2025-09-08 | 107.80 | 112.50 | 106.20 | 109.80 | 22.1M |
| 2025-09-05 | 104.40 | 107.80 | 102.00 | 107.00 | 19.5M |
| 2025-09-04 | 110.00 | 112.30 | 100.00 | 102.50 | 32.5M |
| 2025-09-03 | 106.10 | 108.40 | 101.50 | 103.40 | 15.0M |
| 2025-09-02 | 101.00 | 106.00 | 97.80 | 105.50 | 33.4M |
| 2025-09-01 | 99.25 | 103.50 | 97.40 | 100.30 | 21.7M |
| 2025-08-29 | 97.50 | 97.55 | 93.50 | 95.70 | 8.6M |
| 2025-08-28 | 93.70 | 96.60 | 90.50 | 96.50 | 12.2M |
| 2025-08-27 | 96.10 | 97.70 | 93.00 | 93.70 | 10.8M |
| 2025-08-26 | 97.35 | 98.20 | 94.40 | 94.60 | 7.3M |
| 2025-08-25 | 96.20 | 97.30 | 94.50 | 96.55 | 12.4M |
| 2025-08-22 | 89.30 | 95.60 | 88.80 | 94.50 | 15.3M |
| 2025-08-21 | 90.20 | 90.45 | 87.80 | 88.75 | 7.5M |
| 2025-08-20 | 92.15 | 92.15 | 88.50 | 89.55 | 10.4M |
| 2025-08-19 | 93.70 | 95.20 | 90.90 | 92.05 | 12.0M |
| 2025-08-18 | 94.15 | 96.20 | 92.80 | 93.50 | 9.2M |
| 2025-08-15 | 92.10 | 94.00 | 90.60 | 92.90 | 9.8M |
| 2025-08-14 | 95.10 | 95.20 | 91.55 | 92.10 | 11.0M |
| 2025-08-13 | 94.00 | 95.15 | 93.00 | 94.30 | 8.1M |
| 2025-08-12 | 94.50 | 94.50 | 91.50 | 92.85 | 6.7M |
| 2025-08-11 | 94.00 | 94.45 | 91.75 | 93.70 | 6.9M |
| 2025-08-08 | 97.90 | 98.75 | 92.50 | 92.80 | 12.4M |
| 2025-08-07 | 99.60 | 99.60 | 95.80 | 97.75 | 7.4M |
| 2025-08-06 | 98.60 | 102.20 | 97.30 | 97.90 | 17.7M |
| 2025-08-05 | 97.70 | 98.05 | 95.55 | 97.60 | 11.2M |
| 2025-08-04 | 88.30 | 98.00 | 88.30 | 97.30 | 25.3M |
| 2025-08-01 | 90.30 | 91.80 | 87.20 | 88.35 | 6.6M |
| 2025-07-31 | 88.00 | 92.00 | 88.00 | 90.00 | 10.5M |
| 2025-07-30 | 91.35 | 92.40 | 87.20 | 88.80 | 12.4M |
| 2025-07-29 | 92.45 | 92.50 | 89.50 | 91.35 | 10.6M |
| 2025-07-28 | 93.50 | 94.85 | 91.10 | 91.90 | 13.2M |
| 2025-07-25 | 90.20 | 94.95 | 90.20 | 94.90 | 17.2M |
| 2025-07-24 | 90.80 | 94.25 | 90.80 | 92.80 | 16.6M |
| 2025-07-23 | 85.50 | 90.00 | 83.65 | 90.00 | 14.0M |
| 2025-07-22 | 87.00 | 87.00 | 84.15 | 85.10 | 21.6M |
| 2025-07-21 | 90.25 | 94.30 | 89.05 | 90.25 | 24.4M |
| 2025-07-18 | 88.25 | 88.70 | 84.65 | 85.75 | 10.6M |
| 2025-07-17 | 81.85 | 86.95 | 80.50 | 86.75 | 15.6M |
| 2025-07-16 | 80.85 | 82.95 | 80.05 | 81.05 | 7.2M |
| 2025-07-15 | 80.00 | 80.85 | 77.35 | 80.85 | 7.6M |
| 2025-07-14 | 79.00 | 80.00 | 77.85 | 79.35 | 7.8M |
| 2025-07-11 | 76.25 | 78.75 | 75.50 | 77.10 | 7.0M |
| 2025-07-10 | 77.80 | 77.80 | 75.50 | 75.90 | 5.8M |
| 2025-07-09 | 79.35 | 81.50 | 77.20 | 77.60 | 8.3M |
| 2025-07-08 | 77.15 | 78.40 | 77.15 | 78.20 | 3.4M |
| 2025-07-07 | 79.00 | 79.00 | 76.45 | 77.10 | 3.1M |
| 2025-07-04 | 78.00 | 81.40 | 76.35 | 78.75 | 6.4M |
| 2025-07-03 | 80.80 | 81.05 | 77.95 | 78.40 | 4.7M |
| 2025-07-02 | 83.20 | 83.20 | 79.95 | 80.35 | 4.1M |
| 2025-06-30 | 83.35 | 84.05 | 82.60 | 82.90 | 2.9M |
| 2025-06-27 | 83.45 | 84.00 | 81.95 | 83.30 | 3.4M |
| 2025-06-26 | 83.65 | 84.75 | 82.05 | 82.90 | 4.1M |
| 2025-06-25 | 82.75 | 84.35 | 82.45 | 83.95 | 6.6M |
| 2025-06-24 | 77.35 | 82.80 | 77.35 | 82.30 | 8.9M |
| 2025-06-23 | 74.55 | 77.25 | 73.50 | 77.20 | 4.5M |
| 2025-06-20 | 77.60 | 79.00 | 75.05 | 75.50 | 6.1M |
| 2025-06-19 | 80.45 | 81.20 | 77.50 | 77.60 | 4.9M |
| 2025-06-18 | 80.20 | 82.35 | 79.10 | 80.20 | 3.8M |
| 2025-06-17 | 79.30 | 82.15 | 79.05 | 80.20 | 5.4M |
| 2025-06-16 | 78.50 | 79.65 | 77.15 | 79.05 | 3.1M |
| 2025-06-13 | 81.20 | 81.75 | 77.35 | 78.50 | 8.4M |
| 2025-06-12 | 81.90 | 82.50 | 80.85 | 82.00 | 4.9M |
| 2025-06-11 | 84.50 | 84.95 | 82.15 | 82.90 | 7.1M |
| 2025-06-10 | 83.30 | 84.45 | 80.00 | 82.00 | 7.8M |
| 2025-06-09 | 82.50 | 83.35 | 81.05 | 83.05 | 5.4M |
| 2025-06-06 | 85.70 | 85.70 | 81.60 | 81.95 | 5.4M |
| 2025-06-05 | 83.40 | 85.50 | 82.40 | 85.45 | 6.7M |
| 2025-06-04 | 82.70 | 84.30 | 82.00 | 82.80 | 5.6M |
| 2025-06-03 | 81.40 | 83.40 | 80.50 | 81.80 | 4.9M |
| 2025-06-02 | 83.70 | 84.20 | 80.00 | 81.70 | 1.5M |
| 2025-05-30 | 85.55 | 85.55 | 82.25 | 83.70 | 5.5M |
| 2025-05-29 | 85.00 | 86.50 | 84.60 | 86.10 | 5.2M |
| 2025-05-28 | 88.60 | 88.60 | 84.25 | 84.40 | 7.2M |
| 2025-05-27 | 90.85 | 91.00 | 87.00 | 87.80 | 7.0M |
| 2025-05-26 | 91.00 | 92.25 | 89.50 | 90.60 | 5.1M |
| 2025-05-23 | 90.90 | 92.65 | 88.85 | 90.70 | 7.7M |
| 2025-05-22 | 90.20 | 92.45 | 89.25 | 89.80 | 6.3M |
| 2025-05-21 | 93.00 | 93.20 | 89.90 | 89.90 | 8.3M |
| 2025-05-20 | 93.35 | 94.90 | 92.05 | 92.60 | 5.6M |
| 2025-05-19 | 96.00 | 96.90 | 91.60 | 93.30 | 11.9M |
| 2025-05-16 | 91.20 | 98.90 | 89.05 | 96.00 | 19.3M |
| 2025-05-15 | 94.70 | 94.90 | 90.85 | 91.55 | 8.0M |
| 2025-05-14 | 94.80 | 99.40 | 92.75 | 94.00 | 18.1M |
| 2025-05-13 | 100.20 | 103.90 | 91.35 | 92.15 | 31.4M |
| 2025-05-12 | 82.50 | 87.20 | 82.15 | 87.20 | 14.6M |
| 2025-05-09 | 81.55 | 81.80 | 77.60 | 79.50 | 5.8M |
| 2025-05-08 | 80.10 | 82.45 | 79.55 | 80.65 | 5.8M |
| 2025-05-07 | 86.20 | 86.60 | 79.30 | 81.00 | 9.7M |
| 2025-05-06 | 89.05 | 89.40 | 84.50 | 84.60 | 8.4M |
| 2025-05-02 | 86.95 | 87.85 | 84.30 | 87.15 | 1.5M |
| 2025-04-30 | 84.50 | 89.15 | 82.00 | 87.00 | 11.1M |
| 2025-04-29 | 83.10 | 84.30 | 81.55 | 83.65 | 5.3M |
| 2025-04-28 | 83.90 | 85.65 | 80.95 | 83.45 | 5.4M |
| 2025-04-25 | 84.20 | 87.05 | 81.55 | 81.55 | 10.2M |
| 2025-04-24 | 85.00 | 85.60 | 81.50 | 82.50 | 9.1M |
| 2025-04-23 | 74.40 | 86.10 | 73.40 | 84.95 | 24.2M |
| 2025-04-22 | 76.10 | 76.50 | 72.00 | 72.50 | 7.9M |
| 2025-04-17 | 70.40 | 71.35 | 69.70 | 70.45 | 2.8M |
| 2025-04-16 | 73.00 | 73.60 | 68.90 | 70.20 | 4.5M |
| 2025-04-15 | 74.15 | 74.75 | 71.55 | 73.00 | 4.9M |
| 2025-04-14 | 73.00 | 74.35 | 71.80 | 73.15 | 5.9M |
| 2025-04-11 | 67.00 | 71.80 | 67.00 | 70.50 | 9.5M |
| 2025-04-10 | 69.45 | 70.85 | 66.85 | 67.80 | 9.1M |
| 2025-04-09 | 60.00 | 67.30 | 58.60 | 65.20 | 12.9M |
| 2025-04-08 | 62.00 | 64.60 | 59.55 | 62.75 | 17.1M |
| 2025-04-07 | 72.45 | 73.15 | 57.60 | 58.15 | 21.6M |
| 2025-04-03 | 83.70 | 86.15 | 81.00 | 81.90 | 6.4M |
| 2025-04-02 | 81.75 | 86.45 | 81.00 | 84.25 | 13.0M |
| 2025-04-01 | 80.30 | 82.50 | 77.50 | 79.75 | 6.9M |
| 2025-03-31 | 80.55 | 82.30 | 76.25 | 78.60 | 9.2M |
| 2025-03-28 | 86.00 | 87.25 | 82.45 | 82.50 | 5.8M |
| 2025-03-27 | 84.95 | 87.25 | 82.50 | 85.30 | 5.2M |
| 2025-03-26 | 84.25 | 87.20 | 83.65 | 84.30 | 5.9M |
| 2025-03-25 | 88.90 | 90.35 | 84.00 | 84.10 | 7.8M |
| 2025-03-24 | 91.65 | 91.95 | 86.00 | 88.70 | 10.0M |
| 2025-03-21 | 94.25 | 94.25 | 89.25 | 91.45 | 13.4M |
| 2025-03-20 | 96.00 | 97.55 | 93.80 | 94.30 | 7.5M |
| 2025-03-19 | 96.90 | 102.50 | 94.60 | 96.00 | 18.4M |
| 2025-03-18 | 100.00 | 100.30 | 94.50 | 97.45 | 11.0M |
| 2025-03-17 | 101.70 | 101.70 | 97.05 | 98.35 | 7.0M |
| 2025-03-14 | 95.00 | 98.95 | 92.90 | 98.95 | 13.8M |
| 2025-03-13 | 100.50 | 100.50 | 91.10 | 94.15 | 14.6M |
| 2025-03-12 | 98.80 | 102.00 | 95.30 | 96.95 | 12.3M |
| 2025-03-11 | 103.00 | 103.00 | 97.05 | 100.00 | 28.9M |
| 2025-03-10 | 107.70 | 110.00 | 105.00 | 107.00 | 11.9M |
| 2025-03-07 | 106.40 | 113.30 | 100.00 | 106.80 | 24.7M |
| 2025-03-06 | 109.90 | 109.90 | 104.10 | 106.60 | 14.0M |
| 2025-03-05 | 104.50 | 105.20 | 99.35 | 103.60 | 14.5M |
| 2025-03-04 | 92.00 | 103.50 | 90.35 | 102.50 | 20.7M |
| 2025-03-03 | 93.50 | 94.80 | 89.60 | 92.80 | 11.7M |
| 2025-02-28 | 97.00 | 97.50 | 86.00 | 90.35 | 19.8M |
| 2025-02-27 | 98.80 | 102.80 | 91.80 | 96.05 | 20.8M |
| 2025-02-26 | 103.00 | 107.90 | 97.30 | 98.30 | 25.2M |
| 2025-02-25 | 100.00 | 109.90 | 96.10 | 100.40 | 20.6M |
| 2025-02-24 | 109.30 | 113.00 | 103.20 | 107.20 | 20.0M |
| 2025-02-21 | 98.50 | 104.50 | 97.30 | 102.40 | 20.4M |
| 2025-02-20 | 98.50 | 107.30 | 93.00 | 94.70 | 29.1M |
| 2025-02-19 | 88.55 | 100.00 | 87.70 | 98.40 | 31.1M |
| 2025-02-18 | 80.50 | 87.00 | 79.35 | 86.70 | 22.1M |
| 2025-02-17 | 82.25 | 83.00 | 75.80 | 78.95 | 13.0M |
| 2025-02-14 | 80.00 | 82.35 | 79.00 | 81.30 | 11.7M |
| 2025-02-13 | 75.50 | 83.20 | 75.25 | 78.00 | 20.1M |
| 2025-02-12 | 74.10 | 75.70 | 72.00 | 74.40 | 8.9M |
| 2025-02-11 | 76.20 | 79.40 | 71.25 | 72.90 | 13.1M |
| 2025-02-10 | 80.40 | 80.80 | 75.00 | 75.30 | 12.7M |
| 2025-02-07 | 83.05 | 86.60 | 77.00 | 79.30 | 19.6M |
| 2025-02-06 | 76.00 | 82.15 | 75.00 | 82.00 | 15.2M |
| 2025-02-05 | 78.25 | 79.20 | 72.85 | 75.65 | 13.2M |
| 2025-02-04 | 74.60 | 80.70 | 72.10 | 79.00 | 5.2M |
| 2025-02-03 | 72.05 | 75.90 | 69.15 | 74.10 | 3.6M |
| 2025-01-28 | 72.00 | 72.75 | 69.50 | 71.30 | 1.2M |
| 2025-01-27 | 75.95 | 75.95 | 69.35 | 71.00 | 16.4M |
| 2025-01-24 | 60.30 | 74.45 | 60.25 | 74.35 | 32.6M |
| 2025-01-23 | 61.30 | 61.50 | 58.25 | 58.95 | 7.2M |
| 2025-01-22 | 61.00 | 62.45 | 57.70 | 59.50 | 9.6M |
| 2025-01-21 | 59.90 | 63.30 | 57.80 | 60.55 | 14.5M |
| 2025-01-20 | 56.25 | 59.75 | 55.45 | 59.35 | 15.4M |
| 2025-01-17 | 52.60 | 54.65 | 51.70 | 53.90 | 10.9M |
| 2025-01-16 | 53.80 | 54.35 | 51.15 | 51.85 | 9.6M |
| 2025-01-15 | 49.00 | 55.05 | 48.75 | 52.00 | 24.8M |
| 2025-01-14 | 43.30 | 48.05 | 42.50 | 47.60 | 13.0M |
| 2025-01-13 | 46.25 | 46.30 | 40.80 | 42.55 | 10.7M |
| 2025-01-10 | 49.85 | 50.50 | 45.85 | 46.25 | 11.7M |
| 2025-01-09 | 50.40 | 52.75 | 49.25 | 51.45 | 6.7M |
| 2025-01-08 | 52.35 | 53.00 | 49.00 | 50.45 | 6.9M |
| 2025-01-07 | 51.35 | 54.00 | 49.40 | 51.90 | 10.5M |
| 2025-01-06 | 49.35 | 52.50 | 48.00 | 51.20 | 18.3M |
| 2025-01-03 | 53.95 | 54.70 | 44.70 | 46.30 | 24.0M |
| 2025-01-02 | 54.95 | 57.85 | 52.80 | 53.00 | 15.7M |