164.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 164.40 | 176.20 | 160.00 | 164.00 | 0.1M |
| 2025-09-28 | 164.40 | 167.60 | 162.80 | 163.00 | 0.0M |
| 2025-09-27 | 164.40 | 164.40 | 162.80 | 162.80 | 0.0M |
| 2025-09-26 | 156.00 | 168.80 | 156.00 | 162.20 | 0.1M |
| 2025-09-25 | 152.20 | 157.20 | 152.20 | 155.80 | 0.0M |
| 2025-09-24 | 152.00 | 156.00 | 152.00 | 156.00 | 0.0M |
| 2025-09-23 | 155.20 | 156.60 | 153.80 | 153.80 | 0.0M |
| 2025-09-22 | 159.00 | 159.00 | 152.00 | 155.80 | 0.0M |
| 2025-09-19 | 162.20 | 167.00 | 156.60 | 159.40 | 0.0M |
| 2025-09-18 | 166.00 | 166.40 | 159.00 | 161.80 | 0.0M |
| 2025-09-17 | 176.00 | 176.00 | 160.00 | 166.20 | 0.1M |
| 2025-09-16 | 173.60 | 179.80 | 173.40 | 177.60 | 0.0M |
| 2025-09-15 | 176.60 | 176.60 | 171.00 | 175.00 | 0.0M |
| 2025-09-14 | 176.60 | 175.80 | 172.40 | 175.80 | 0.0M |
| 2025-09-13 | 176.60 | 176.60 | 172.20 | 174.20 | 0.0M |
| 2025-09-12 | 165.20 | 185.00 | 165.20 | 176.40 | 0.0M |
| 2025-09-11 | 169.80 | 173.00 | 164.00 | 165.00 | 0.0M |
| 2025-09-10 | 181.80 | 189.80 | 166.80 | 168.20 | 0.0M |
| 2025-09-09 | 184.40 | 185.60 | 173.80 | 181.00 | 0.0M |
| 2025-09-08 | 174.80 | 191.00 | 170.00 | 184.40 | 0.0M |
| 2025-09-07 | 174.80 | 178.80 | 175.40 | 178.80 | 0.0M |
| 2025-09-06 | 174.80 | 178.80 | 170.00 | 178.80 | 0.0M |
| 2025-09-05 | 157.40 | 184.60 | 157.40 | 173.60 | 0.1M |
| 2025-09-04 | 155.20 | 161.40 | 153.20 | 158.00 | 0.0M |
| 2025-09-03 | 155.40 | 157.00 | 152.20 | 156.00 | 0.0M |
| 2025-09-02 | 157.80 | 157.80 | 151.00 | 153.20 | 0.0M |
| 2025-09-01 | 161.00 | 163.00 | 155.60 | 156.20 | 0.0M |
| 2025-08-29 | 154.40 | 175.00 | 154.40 | 158.80 | 0.0M |
| 2025-08-28 | 159.80 | 161.80 | 153.00 | 155.20 | 0.0M |
| 2025-08-27 | 155.40 | 158.60 | 154.40 | 158.60 | 0.0M |
| 2025-08-26 | 152.00 | 162.60 | 151.20 | 155.40 | 0.0M |
| 2025-08-25 | 154.80 | 154.80 | 151.00 | 151.40 | 0.0M |
| 2025-08-22 | 155.20 | 156.80 | 153.00 | 155.00 | 0.0M |
| 2025-08-21 | 158.20 | 158.20 | 153.60 | 156.00 | 0.0M |
| 2025-08-20 | 159.60 | 159.60 | 158.40 | 158.80 | 0.0M |
| 2025-08-19 | 159.80 | 160.60 | 158.00 | 158.00 | 0.0M |
| 2025-08-18 | 163.80 | 167.80 | 158.00 | 158.60 | 0.0M |
| 2025-08-15 | 165.60 | 166.20 | 164.00 | 165.40 | 0.0M |
| 2025-08-14 | 166.40 | 166.40 | 163.80 | 164.60 | 0.0M |
| 2025-08-13 | 165.40 | 168.60 | 164.20 | 165.40 | 0.0M |
| 2025-08-12 | 168.60 | 170.80 | 165.40 | 166.80 | 0.0M |
| 2025-08-11 | 164.00 | 174.00 | 164.00 | 168.60 | 0.0M |
| 2025-08-08 | 166.60 | 167.40 | 161.00 | 161.80 | 0.0M |
| 2025-08-07 | 164.40 | 171.80 | 163.80 | 164.20 | 0.0M |
| 2025-08-06 | 171.20 | 172.20 | 163.00 | 164.20 | 0.0M |
| 2025-08-05 | 193.00 | 195.20 | 170.00 | 171.00 | 0.1M |
| 2025-08-04 | 193.60 | 204.00 | 192.20 | 195.00 | 0.1M |
| 2025-08-01 | 154.00 | 186.60 | 153.80 | 186.00 | 0.1M |
| 2025-07-31 | 133.20 | 158.60 | 131.00 | 153.60 | 0.0M |
| 2025-07-30 | 135.40 | 136.60 | 134.20 | 134.80 | 0.0M |
| 2025-07-29 | 131.00 | 135.80 | 131.00 | 134.60 | 0.0M |
| 2025-07-28 | 131.00 | 134.60 | 130.40 | 134.60 | 0.0M |
| 2025-07-25 | 132.60 | 133.60 | 130.60 | 133.00 | 0.0M |
| 2025-07-24 | 131.20 | 132.60 | 130.60 | 132.20 | 0.0M |
| 2025-07-23 | 131.80 | 133.40 | 130.00 | 130.80 | 0.0M |
| 2025-07-22 | 132.60 | 132.60 | 129.80 | 131.60 | 0.0M |
| 2025-07-21 | 133.20 | 133.20 | 130.20 | 132.60 | 0.0M |
| 2025-07-18 | 129.00 | 132.60 | 128.60 | 130.00 | 0.0M |
| 2025-07-17 | 130.00 | 132.20 | 128.60 | 130.80 | 0.0M |
| 2025-07-16 | 135.80 | 136.40 | 130.00 | 130.00 | 0.0M |
| 2025-07-15 | 127.00 | 138.00 | 126.40 | 131.80 | 0.0M |
| 2025-07-14 | 123.80 | 126.00 | 121.00 | 125.80 | 0.0M |
| 2025-07-11 | 129.00 | 129.00 | 122.20 | 122.20 | 0.0M |
| 2025-07-10 | 138.60 | 138.60 | 127.60 | 129.80 | 0.0M |
| 2025-07-09 | 142.00 | 143.60 | 135.80 | 136.40 | 0.0M |
| 2025-07-08 | 143.60 | 143.80 | 141.40 | 141.60 | 0.0M |
| 2025-07-07 | 146.40 | 146.40 | 142.00 | 143.00 | 0.0M |
| 2025-07-04 | 143.00 | 144.80 | 142.60 | 144.40 | 0.0M |
| 2025-07-03 | 144.60 | 146.40 | 142.60 | 143.20 | 0.0M |
| 2025-07-02 | 146.00 | 146.00 | 143.00 | 143.00 | 0.0M |
| 2025-07-01 | 147.00 | 147.00 | 144.00 | 145.60 | 0.0M |
| 2025-06-30 | 147.00 | 147.60 | 143.00 | 147.60 | 0.0M |
| 2025-06-27 | 145.40 | 147.40 | 142.40 | 144.80 | 0.0M |
| 2025-06-26 | 146.20 | 147.60 | 145.40 | 145.40 | 0.0M |
| 2025-06-25 | 146.40 | 146.60 | 144.00 | 144.60 | 0.0M |
| 2025-06-24 | 149.60 | 153.00 | 144.80 | 146.60 | 0.0M |
| 2025-06-23 | 154.60 | 154.60 | 147.40 | 149.60 | 0.0M |
| 2025-06-20 | 153.80 | 154.20 | 151.40 | 153.00 | 0.0M |
| 2025-06-19 | 153.20 | 156.80 | 150.20 | 154.20 | 0.0M |
| 2025-06-18 | 155.60 | 155.60 | 155.60 | 155.60 | 0.0M |
| 2025-06-17 | 154.20 | 155.80 | 153.20 | 154.00 | 0.0M |
| 2025-06-16 | 155.80 | 155.80 | 150.60 | 154.20 | 0.0M |
| 2025-06-13 | 154.40 | 158.00 | 154.00 | 154.80 | 0.0M |
| 2025-06-11 | 161.40 | 162.40 | 152.00 | 156.80 | 0.0M |
| 2025-06-10 | 163.80 | 163.80 | 156.80 | 158.80 | 0.0M |
| 2025-06-09 | 165.20 | 165.20 | 159.20 | 161.80 | 0.0M |
| 2025-06-06 | 166.80 | 167.80 | 163.40 | 165.00 | 0.0M |
| 2025-06-05 | 166.00 | 167.40 | 166.00 | 166.80 | 0.0M |
| 2025-06-04 | 167.80 | 171.00 | 166.00 | 166.00 | 0.0M |
| 2025-06-03 | 168.40 | 170.00 | 164.20 | 167.60 | 0.0M |
| 2025-06-02 | 169.00 | 171.00 | 163.60 | 165.60 | 0.0M |
| 2025-05-30 | 173.60 | 177.80 | 170.60 | 171.80 | 0.0M |
| 2025-05-29 | 174.40 | 174.40 | 170.20 | 173.80 | 0.0M |
| 2025-05-28 | 166.40 | 175.80 | 161.20 | 171.80 | 0.0M |
| 2025-05-27 | 154.60 | 169.00 | 154.20 | 158.00 | 0.0M |
| 2025-05-26 | 155.00 | 158.20 | 152.00 | 153.80 | 0.0M |
| 2025-05-23 | 164.80 | 180.20 | 159.00 | 159.00 | 0.0M |
| 2025-05-22 | 146.00 | 168.40 | 146.00 | 164.80 | 0.0M |
| 2025-05-21 | 168.40 | 171.00 | 168.20 | 170.80 | 0.0M |
| 2025-05-20 | 171.00 | 172.20 | 168.00 | 170.80 | 0.0M |
| 2025-05-19 | 178.20 | 178.20 | 170.40 | 173.00 | 0.0M |
| 2025-05-16 | 173.20 | 179.60 | 171.40 | 173.80 | 0.0M |
| 2025-05-15 | 173.40 | 174.40 | 171.60 | 174.00 | 0.0M |
| 2025-05-14 | 174.00 | 174.80 | 172.00 | 173.60 | 0.0M |
| 2025-05-13 | 174.80 | 175.00 | 172.20 | 173.80 | 0.0M |
| 2025-05-12 | 176.20 | 183.00 | 174.00 | 174.20 | 0.0M |
| 2025-05-08 | 174.80 | 177.40 | 170.00 | 173.80 | 0.0M |
| 2025-05-07 | 172.40 | 175.00 | 171.00 | 172.40 | 0.0M |
| 2025-05-06 | 169.00 | 176.60 | 168.00 | 175.00 | 0.0M |
| 2025-05-05 | 171.80 | 171.80 | 168.60 | 168.60 | 0.0M |
| 2025-05-02 | 173.40 | 173.40 | 169.00 | 169.00 | 0.0M |
| 2025-04-30 | 184.40 | 184.40 | 172.60 | 174.00 | 0.0M |
| 2025-04-29 | 189.00 | 189.00 | 183.20 | 184.40 | 0.0M |
| 2025-04-28 | 193.20 | 193.20 | 186.60 | 190.20 | 0.0M |
| 2025-04-25 | 194.80 | 194.80 | 190.00 | 192.20 | 0.0M |
| 2025-04-24 | 195.40 | 196.00 | 191.60 | 194.00 | 0.0M |
| 2025-04-23 | 193.60 | 196.00 | 190.40 | 193.20 | 0.0M |
| 2025-04-22 | 197.40 | 197.40 | 191.80 | 193.80 | 0.0M |
| 2025-04-21 | 191.60 | 197.60 | 189.20 | 194.40 | 0.0M |
| 2025-04-18 | 195.00 | 195.60 | 186.00 | 191.60 | 0.0M |
| 2025-04-17 | 197.80 | 200.40 | 193.80 | 193.80 | 0.0M |
| 2025-04-16 | 190.60 | 198.20 | 190.60 | 193.80 | 0.0M |
| 2025-04-15 | 194.40 | 200.00 | 191.60 | 191.60 | 0.0M |
| 2025-04-14 | 199.00 | 199.00 | 192.80 | 193.00 | 0.0M |
| 2025-04-11 | 188.80 | 199.60 | 188.80 | 198.80 | 0.0M |
| 2025-04-10 | 188.00 | 196.20 | 183.40 | 186.00 | 0.0M |
| 2025-04-09 | 191.80 | 191.80 | 174.40 | 179.20 | 0.0M |
| 2025-04-08 | 189.80 | 202.00 | 189.80 | 192.00 | 0.0M |
| 2025-04-07 | 180.80 | 195.00 | 173.20 | 189.80 | 0.0M |
| 2025-04-04 | 208.60 | 210.80 | 193.60 | 199.20 | 0.0M |
| 2025-04-03 | 212.40 | 222.00 | 206.00 | 208.40 | 0.0M |
| 2025-04-02 | 219.40 | 226.00 | 212.20 | 212.20 | 0.0M |
| 2025-04-01 | 205.80 | 221.80 | 205.20 | 219.40 | 0.0M |
| 2025-03-31 | 209.20 | 213.60 | 200.60 | 203.40 | 0.0M |
| 2025-03-28 | 216.40 | 216.40 | 203.40 | 209.20 | 0.0M |
| 2025-03-27 | 217.00 | 226.60 | 214.20 | 215.00 | 0.0M |
| 2025-03-26 | 235.00 | 236.60 | 225.20 | 231.00 | 0.0M |
| 2025-03-25 | 240.40 | 246.00 | 224.00 | 234.20 | 0.0M |
| 2025-03-24 | 235.00 | 250.00 | 235.00 | 235.20 | 0.0M |
| 2025-03-21 | 246.00 | 250.80 | 234.00 | 235.00 | 0.0M |
| 2025-03-20 | 247.80 | 249.60 | 240.20 | 245.40 | 0.0M |
| 2025-03-19 | 246.20 | 251.40 | 241.00 | 241.60 | 0.0M |
| 2025-03-18 | 269.00 | 270.00 | 245.40 | 246.20 | 0.1M |
| 2025-03-17 | 229.40 | 249.00 | 226.00 | 249.00 | 0.0M |
| 2025-03-14 | 241.20 | 262.00 | 226.60 | 227.00 | 0.1M |
| 2025-03-13 | 207.80 | 248.80 | 207.80 | 239.20 | 0.1M |
| 2025-03-12 | 202.40 | 224.00 | 202.40 | 206.00 | 0.0M |
| 2025-03-11 | 207.00 | 208.00 | 202.20 | 202.80 | 0.0M |
| 2025-03-10 | 197.40 | 216.00 | 196.60 | 206.60 | 0.0M |
| 2025-03-07 | 196.40 | 201.80 | 196.40 | 197.20 | 0.0M |
| 2025-03-06 | 200.00 | 202.40 | 196.00 | 198.00 | 0.0M |
| 2025-03-05 | 198.00 | 201.80 | 196.40 | 200.00 | 0.0M |
| 2025-03-04 | 194.20 | 200.80 | 192.20 | 198.00 | 0.0M |
| 2025-03-03 | 194.60 | 201.60 | 191.20 | 193.40 | 0.0M |
| 2025-02-28 | 200.00 | 202.00 | 192.00 | 195.80 | 0.0M |
| 2025-02-27 | 205.80 | 207.80 | 196.20 | 198.60 | 0.0M |
| 2025-02-26 | 216.00 | 216.00 | 203.60 | 205.80 | 0.0M |
| 2025-02-25 | 200.00 | 216.60 | 198.00 | 215.60 | 0.0M |
| 2025-02-24 | 195.00 | 199.00 | 194.60 | 199.00 | 0.0M |
| 2025-02-21 | 194.00 | 199.00 | 189.80 | 195.00 | 0.0M |
| 2025-02-20 | 195.60 | 195.80 | 188.20 | 193.80 | 0.0M |
| 2025-02-19 | 192.80 | 195.60 | 192.80 | 193.00 | 0.0M |
| 2025-02-18 | 194.20 | 194.80 | 192.20 | 192.80 | 0.0M |
| 2025-02-17 | 191.00 | 195.40 | 190.60 | 192.80 | 0.0M |
| 2025-02-14 | 195.60 | 198.00 | 189.60 | 192.00 | 0.0M |
| 2025-02-13 | 198.00 | 198.40 | 192.60 | 194.80 | 0.0M |
| 2025-02-12 | 193.20 | 195.40 | 192.40 | 192.40 | 0.0M |
| 2025-02-11 | 193.40 | 194.40 | 190.80 | 192.00 | 0.0M |
| 2025-02-10 | 192.00 | 196.00 | 191.80 | 192.00 | 0.0M |
| 2025-02-07 | 194.60 | 194.60 | 190.80 | 191.80 | 0.0M |
| 2025-02-06 | 190.80 | 195.60 | 190.80 | 191.80 | 0.0M |
| 2025-02-05 | 192.40 | 192.80 | 185.20 | 190.40 | 0.0M |
| 2025-02-04 | 193.40 | 195.40 | 191.20 | 193.00 | 0.0M |
| 2025-02-03 | 194.00 | 196.40 | 192.60 | 192.80 | 0.0M |
| 2025-01-31 | 194.60 | 196.60 | 191.00 | 194.00 | 0.0M |
| 2025-01-30 | 192.40 | 198.00 | 192.00 | 194.40 | 0.0M |
| 2025-01-29 | 193.20 | 194.20 | 191.20 | 191.20 | 0.0M |
| 2025-01-28 | 188.80 | 194.00 | 185.00 | 190.40 | 0.0M |
| 2025-01-27 | 196.80 | 198.80 | 187.00 | 191.20 | 0.0M |
| 2025-01-24 | 201.60 | 202.00 | 185.00 | 196.00 | 0.1M |
| 2025-01-23 | 207.20 | 208.60 | 199.40 | 201.60 | 0.0M |
| 2025-01-22 | 209.40 | 209.40 | 204.60 | 207.20 | 0.0M |
| 2025-01-21 | 205.20 | 209.60 | 204.00 | 208.40 | 0.0M |
| 2025-01-20 | 207.20 | 212.00 | 204.00 | 205.40 | 0.0M |
| 2025-01-17 | 206.20 | 210.00 | 206.20 | 207.00 | 0.0M |
| 2025-01-16 | 196.00 | 206.60 | 195.00 | 206.00 | 0.0M |
| 2025-01-15 | 195.80 | 197.00 | 193.20 | 194.60 | 0.0M |
| 2025-01-14 | 194.40 | 196.80 | 194.00 | 194.60 | 0.0M |
| 2025-01-13 | 194.40 | 197.00 | 192.00 | 194.40 | 0.0M |
| 2025-01-10 | 196.20 | 198.20 | 193.20 | 194.40 | 0.0M |
| 2025-01-09 | 202.00 | 204.00 | 194.80 | 195.00 | 0.0M |
| 2025-01-08 | 195.00 | 205.60 | 195.00 | 198.80 | 0.0M |
| 2025-01-06 | 196.80 | 201.20 | 196.60 | 198.40 | 0.0M |
| 2025-01-03 | 197.20 | 202.60 | 193.00 | 195.20 | 0.0M |