149.01
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 147.90 | 149.50 | 145.40 | 149.01 | 11.2M |
| 2025-09-29 | 144.65 | 149.60 | 140.80 | 146.91 | 16.7M |
| 2025-09-26 | 146.00 | 146.67 | 142.00 | 143.95 | 9.0M |
| 2025-09-25 | 147.91 | 147.91 | 145.30 | 146.02 | 4.5M |
| 2025-09-24 | 149.93 | 149.93 | 146.35 | 147.44 | 6.1M |
| 2025-09-23 | 150.25 | 150.99 | 149.01 | 149.94 | 10.3M |
| 2025-09-22 | 151.35 | 151.44 | 148.31 | 149.02 | 6.6M |
| 2025-09-19 | 147.09 | 153.40 | 146.70 | 152.35 | 28.2M |
| 2025-09-18 | 149.00 | 149.35 | 146.03 | 146.35 | 9.3M |
| 2025-09-17 | 150.78 | 151.21 | 148.00 | 148.57 | 12.2M |
| 2025-09-16 | 150.50 | 150.79 | 149.65 | 150.31 | 6.0M |
| 2025-09-15 | 152.51 | 152.54 | 148.73 | 150.41 | 10.9M |
| 2025-09-12 | 150.99 | 152.90 | 150.54 | 152.59 | 11.9M |
| 2025-09-11 | 152.75 | 153.08 | 150.13 | 150.41 | 6.7M |
| 2025-09-10 | 153.74 | 153.88 | 151.18 | 152.03 | 9.4M |
| 2025-09-09 | 152.00 | 153.80 | 150.86 | 153.18 | 13.7M |
| 2025-09-08 | 153.20 | 154.93 | 151.00 | 151.59 | 8.7M |
| 2025-09-05 | 152.06 | 155.32 | 151.56 | 152.48 | 19.7M |
| 2025-09-04 | 149.40 | 154.94 | 148.01 | 151.38 | 48.3M |
| 2025-09-03 | 146.60 | 147.51 | 144.84 | 146.55 | 13.0M |
| 2025-09-02 | 149.25 | 150.40 | 145.51 | 146.33 | 13.9M |
| 2025-09-01 | 150.00 | 150.70 | 148.70 | 149.10 | 11.8M |
| 2025-08-29 | 151.00 | 152.20 | 147.02 | 149.41 | 26.3M |
| 2025-08-28 | 151.29 | 154.20 | 149.40 | 150.59 | 32.4M |
| 2025-08-26 | 149.60 | 157.60 | 146.51 | 153.14 | 318.3M |
| 2025-08-25 | 151.15 | 151.16 | 147.60 | 148.89 | 16.0M |
| 2025-08-22 | 150.41 | 150.99 | 148.17 | 150.67 | 20.5M |
| 2025-08-21 | 150.95 | 151.01 | 147.98 | 150.25 | 30.5M |
| 2025-08-20 | 148.50 | 152.30 | 147.62 | 150.17 | 34.8M |
| 2025-08-19 | 147.44 | 148.68 | 145.40 | 147.21 | 22.4M |
| 2025-08-18 | 149.80 | 151.66 | 145.51 | 146.98 | 30.9M |
| 2025-08-14 | 154.00 | 155.60 | 144.40 | 146.56 | 79.5M |
| 2025-08-13 | 141.50 | 144.90 | 141.21 | 144.19 | 16.3M |
| 2025-08-12 | 142.64 | 144.16 | 138.00 | 140.02 | 19.6M |
| 2025-08-11 | 140.00 | 143.30 | 138.17 | 142.00 | 17.5M |
| 2025-08-08 | 145.25 | 145.60 | 138.36 | 139.01 | 21.1M |
| 2025-08-07 | 146.00 | 148.82 | 142.49 | 144.55 | 20.6M |
| 2025-08-06 | 146.75 | 149.17 | 145.30 | 146.37 | 21.7M |
| 2025-08-05 | 142.50 | 147.30 | 142.12 | 146.62 | 27.9M |
| 2025-08-04 | 141.06 | 142.40 | 139.60 | 141.68 | 12.8M |
| 2025-08-01 | 139.90 | 141.85 | 139.30 | 141.07 | 10.0M |
| 2025-07-31 | 135.09 | 140.00 | 133.89 | 139.54 | 15.8M |
| 2025-07-30 | 136.94 | 138.60 | 133.55 | 137.87 | 14.8M |
| 2025-07-29 | 133.00 | 136.99 | 132.50 | 136.64 | 15.6M |
| 2025-07-28 | 139.95 | 140.59 | 131.35 | 132.75 | 20.4M |
| 2025-07-25 | 139.40 | 140.43 | 138.40 | 139.93 | 20.6M |
| 2025-07-24 | 141.45 | 141.63 | 138.75 | 140.01 | 9.9M |
| 2025-07-23 | 142.64 | 143.42 | 140.22 | 140.93 | 12.3M |
| 2025-07-22 | 140.00 | 143.25 | 139.68 | 142.04 | 23.4M |
| 2025-07-21 | 138.07 | 140.70 | 137.75 | 139.66 | 16.8M |
| 2025-07-18 | 137.30 | 138.50 | 136.17 | 138.07 | 6.9M |
| 2025-07-17 | 138.33 | 139.38 | 136.60 | 136.93 | 8.5M |
| 2025-07-16 | 138.05 | 139.99 | 136.55 | 137.63 | 14.9M |
| 2025-07-15 | 137.80 | 138.45 | 135.83 | 137.10 | 13.0M |
| 2025-07-14 | 133.70 | 140.40 | 133.65 | 137.09 | 58.2M |
| 2025-07-11 | 130.50 | 134.10 | 129.75 | 133.62 | 17.9M |
| 2025-07-10 | 131.90 | 132.27 | 130.20 | 130.55 | 10.9M |
| 2025-07-09 | 130.30 | 132.35 | 129.74 | 131.27 | 15.8M |
| 2025-07-08 | 127.73 | 130.15 | 126.35 | 129.81 | 19.0M |
| 2025-07-07 | 128.61 | 129.38 | 126.60 | 127.54 | 14.1M |
| 2025-07-04 | 130.39 | 131.74 | 128.82 | 129.35 | 15.6M |
| 2025-07-03 | 132.45 | 133.97 | 129.25 | 129.76 | 19.2M |
| 2025-07-02 | 132.34 | 134.40 | 131.41 | 131.71 | 15.7M |
| 2025-07-01 | 134.14 | 135.17 | 131.11 | 131.79 | 11.8M |
| 2025-06-30 | 135.00 | 135.30 | 133.60 | 133.98 | 12.4M |
| 2025-06-27 | 133.00 | 135.34 | 132.35 | 134.66 | 18.1M |
| 2025-06-26 | 134.00 | 134.59 | 131.17 | 132.42 | 23.0M |
| 2025-06-25 | 133.70 | 137.80 | 132.49 | 133.50 | 49.8M |
| 2025-06-24 | 129.98 | 134.48 | 126.58 | 133.02 | 59.4M |
| 2025-06-23 | 127.91 | 131.70 | 125.80 | 129.11 | 45.4M |
| 2025-06-20 | 125.80 | 132.28 | 124.35 | 129.62 | 168.1M |
| 2025-06-19 | 121.62 | 128.29 | 119.51 | 126.12 | 100.5M |
| 2025-06-18 | 130.00 | 133.20 | 121.93 | 122.88 | 148.5M |
| 2025-06-17 | 115.49 | 129.90 | 113.50 | 126.77 | 1,161.3M |
| 2025-06-16 | 124.00 | 125.44 | 122.01 | 124.85 | 9.6M |
| 2025-06-13 | 122.35 | 125.40 | 121.74 | 123.69 | 6.2M |
| 2025-06-12 | 129.50 | 131.15 | 124.58 | 125.15 | 12.8M |
| 2025-06-11 | 130.78 | 131.77 | 127.25 | 129.03 | 14.5M |
| 2025-06-10 | 131.61 | 131.98 | 128.70 | 130.32 | 14.4M |
| 2025-06-09 | 127.84 | 134.60 | 127.60 | 131.01 | 16.9M |
| 2025-06-06 | 128.60 | 129.36 | 126.31 | 127.23 | 8.8M |
| 2025-06-05 | 126.37 | 132.89 | 125.44 | 127.79 | 31.9M |
| 2025-06-04 | 126.30 | 128.90 | 124.88 | 126.04 | 9.2M |
| 2025-06-03 | 127.25 | 128.00 | 125.30 | 126.51 | 5.4M |
| 2025-06-02 | 124.39 | 127.20 | 124.28 | 126.71 | 9.0M |
| 2025-05-30 | 126.00 | 126.38 | 123.50 | 124.66 | 8.2M |
| 2025-05-29 | 125.49 | 128.45 | 125.47 | 126.43 | 13.2M |
| 2025-05-28 | 125.24 | 127.62 | 124.62 | 125.15 | 10.3M |
| 2025-05-27 | 125.25 | 125.80 | 124.21 | 125.25 | 12.4M |
| 2025-05-26 | 123.48 | 125.60 | 121.84 | 125.18 | 18.5M |
| 2025-05-23 | 120.90 | 124.89 | 120.37 | 122.72 | 13.2M |
| 2025-05-22 | 122.50 | 123.92 | 118.55 | 120.47 | 22.6M |
| 2025-05-21 | 121.90 | 123.40 | 120.15 | 122.59 | 13.3M |
| 2025-05-20 | 126.41 | 126.67 | 121.02 | 121.55 | 12.2M |
| 2025-05-19 | 127.06 | 128.21 | 125.45 | 125.71 | 8.0M |
| 2025-05-16 | 128.40 | 129.66 | 125.21 | 126.27 | 13.7M |
| 2025-05-15 | 129.60 | 130.74 | 127.50 | 128.01 | 10.7M |
| 2025-05-14 | 131.19 | 131.23 | 127.10 | 129.30 | 20.0M |
| 2025-05-13 | 122.00 | 133.00 | 121.32 | 129.71 | 41.1M |
| 2025-05-12 | 125.98 | 125.98 | 121.25 | 121.72 | 12.2M |
| 2025-05-09 | 118.60 | 121.87 | 116.85 | 120.79 | 22.7M |
| 2025-05-08 | 120.00 | 127.45 | 117.49 | 119.19 | 39.9M |
| 2025-05-07 | 123.10 | 129.30 | 117.90 | 118.59 | 36.2M |
| 2025-05-06 | 124.00 | 126.44 | 123.40 | 125.18 | 33.2M |
| 2025-05-05 | 121.99 | 126.00 | 116.48 | 124.14 | 46.3M |
| 2025-05-02 | 115.95 | 122.00 | 115.26 | 121.31 | 58.5M |
| 2025-04-30 | 111.90 | 118.48 | 111.50 | 118.48 | 106.0M |
| 2025-04-29 | 108.46 | 109.39 | 107.31 | 107.71 | 4.5M |
| 2025-04-28 | 108.00 | 108.78 | 106.67 | 107.50 | 4.8M |
| 2025-04-25 | 110.90 | 111.19 | 105.30 | 107.32 | 9.6M |
| 2025-04-24 | 110.84 | 111.75 | 110.01 | 110.61 | 5.6M |
| 2025-04-23 | 113.25 | 113.50 | 110.05 | 110.49 | 6.4M |
| 2025-04-22 | 113.40 | 114.49 | 111.70 | 112.67 | 12.9M |
| 2025-04-21 | 109.25 | 113.31 | 108.15 | 112.87 | 11.4M |
| 2025-04-17 | 107.87 | 111.18 | 107.72 | 108.67 | 13.7M |
| 2025-04-16 | 106.60 | 108.80 | 106.49 | 107.87 | 7.7M |
| 2025-04-15 | 105.06 | 107.90 | 104.95 | 107.34 | 8.7M |
| 2025-04-11 | 105.00 | 105.80 | 103.59 | 104.51 | 6.7M |
| 2025-04-09 | 103.10 | 105.75 | 102.25 | 102.92 | 5.2M |
| 2025-04-08 | 104.55 | 105.25 | 102.81 | 104.30 | 7.8M |
| 2025-04-07 | 96.35 | 103.40 | 96.30 | 102.49 | 18.5M |
| 2025-04-04 | 109.00 | 109.35 | 104.80 | 105.79 | 10.2M |
| 2025-04-03 | 106.49 | 110.00 | 106.10 | 109.43 | 10.2M |
| 2025-04-02 | 104.02 | 111.25 | 103.50 | 107.71 | 31.8M |
| 2025-04-01 | 102.45 | 104.95 | 102.40 | 103.73 | 5.4M |
| 2025-03-28 | 104.50 | 105.50 | 102.94 | 104.24 | 13.0M |
| 2025-03-27 | 101.90 | 106.30 | 100.68 | 104.78 | 27.8M |
| 2025-03-26 | 103.60 | 103.89 | 101.51 | 101.92 | 7.8M |
| 2025-03-25 | 103.84 | 104.75 | 102.24 | 103.52 | 15.6M |
| 2025-03-24 | 102.89 | 105.10 | 101.83 | 103.26 | 24.8M |
| 2025-03-21 | 100.49 | 103.20 | 99.80 | 102.10 | 26.7M |
| 2025-03-20 | 100.00 | 101.59 | 99.57 | 100.21 | 19.6M |
| 2025-03-19 | 100.70 | 101.50 | 98.85 | 99.53 | 17.1M |
| 2025-03-18 | 101.60 | 102.00 | 99.34 | 100.22 | 24.6M |
| 2025-03-17 | 98.94 | 103.50 | 98.60 | 101.36 | 41.2M |
| 2025-03-13 | 101.90 | 102.60 | 99.00 | 99.44 | 14.9M |
| 2025-03-12 | 102.60 | 103.29 | 100.88 | 101.54 | 7.8M |
| 2025-03-11 | 100.30 | 102.08 | 99.75 | 101.38 | 9.9M |
| 2025-03-10 | 105.00 | 106.00 | 101.80 | 102.38 | 10.8M |
| 2025-03-07 | 107.90 | 108.00 | 103.55 | 104.57 | 17.8M |
| 2025-03-06 | 105.99 | 108.20 | 105.23 | 107.09 | 15.1M |
| 2025-03-05 | 102.64 | 105.83 | 102.62 | 105.13 | 15.6M |
| 2025-03-04 | 99.92 | 103.60 | 99.71 | 102.11 | 12.5M |
| 2025-03-03 | 102.00 | 102.48 | 96.75 | 101.09 | 14.0M |
| 2025-02-28 | 99.85 | 101.80 | 95.99 | 100.21 | 23.7M |
| 2025-02-27 | 103.69 | 104.00 | 98.75 | 99.84 | 12.4M |
| 2025-02-25 | 101.70 | 104.18 | 101.50 | 103.05 | 16.9M |
| 2025-02-24 | 101.50 | 103.35 | 100.66 | 101.31 | 9.4M |
| 2025-02-21 | 104.26 | 106.15 | 102.26 | 102.65 | 13.3M |
| 2025-02-20 | 104.35 | 105.94 | 103.22 | 105.04 | 13.2M |
| 2025-02-19 | 100.70 | 106.10 | 100.11 | 105.23 | 20.2M |
| 2025-02-18 | 103.80 | 105.63 | 100.38 | 101.29 | 20.0M |
| 2025-02-17 | 103.60 | 105.80 | 101.67 | 102.72 | 17.7M |
| 2025-02-14 | 107.80 | 108.24 | 101.55 | 104.54 | 19.9M |
| 2025-02-13 | 108.10 | 110.14 | 103.35 | 106.95 | 14.0M |
| 2025-02-12 | 107.05 | 109.45 | 102.76 | 107.81 | 24.4M |
| 2025-02-11 | 111.40 | 111.87 | 106.21 | 107.05 | 16.2M |
| 2025-02-10 | 112.81 | 113.65 | 108.60 | 111.32 | 19.1M |
| 2025-02-07 | 116.85 | 117.75 | 112.50 | 113.13 | 22.0M |
| 2025-02-06 | 121.00 | 121.69 | 115.14 | 116.12 | 20.4M |
| 2025-02-05 | 123.66 | 125.28 | 119.80 | 120.50 | 26.5M |
| 2025-02-04 | 117.70 | 126.87 | 115.34 | 125.40 | 80.9M |
| 2025-02-03 | 113.00 | 121.70 | 111.41 | 115.34 | 66.1M |
| 2025-02-01 | 109.90 | 117.70 | 103.45 | 115.26 | 50.1M |
| 2025-01-31 | 106.99 | 108.50 | 106.12 | 107.95 | 8.5M |
| 2025-01-30 | 105.70 | 107.12 | 104.81 | 106.45 | 10.5M |
| 2025-01-29 | 101.80 | 106.00 | 101.80 | 105.66 | 10.3M |
| 2025-01-28 | 101.95 | 103.45 | 97.27 | 101.72 | 24.2M |
| 2025-01-27 | 102.97 | 104.94 | 99.16 | 99.86 | 26.3M |
| 2025-01-24 | 106.35 | 106.49 | 101.76 | 102.81 | 12.5M |
| 2025-01-23 | 104.98 | 106.75 | 104.35 | 105.97 | 8.5M |
| 2025-01-22 | 107.80 | 107.80 | 103.65 | 104.98 | 16.7M |
| 2025-01-21 | 112.50 | 113.95 | 104.95 | 106.02 | 21.9M |
| 2025-01-20 | 110.59 | 112.50 | 108.90 | 111.69 | 16.9M |
| 2025-01-17 | 108.50 | 110.64 | 107.51 | 109.84 | 21.2M |
| 2025-01-16 | 108.00 | 110.30 | 105.66 | 109.17 | 19.0M |
| 2025-01-15 | 105.00 | 107.50 | 102.80 | 105.23 | 23.2M |
| 2025-01-14 | 105.00 | 108.20 | 103.56 | 106.48 | 17.1M |
| 2025-01-13 | 105.90 | 107.60 | 101.50 | 104.12 | 24.1M |
| 2025-01-10 | 110.90 | 111.37 | 107.30 | 108.51 | 24.8M |
| 2025-01-09 | 111.45 | 116.49 | 109.50 | 110.94 | 37.5M |
| 2025-01-08 | 113.69 | 113.79 | 109.61 | 111.47 | 28.7M |
| 2025-01-07 | 107.00 | 114.35 | 106.70 | 113.58 | 52.7M |
| 2025-01-06 | 112.98 | 113.44 | 104.11 | 104.84 | 40.0M |
| 2025-01-03 | 109.00 | 117.34 | 108.56 | 112.18 | 112.3M |
| 2025-01-02 | 106.00 | 111.15 | 105.40 | 107.36 | 47.7M |
| 2025-01-01 | 106.00 | 106.90 | 105.02 | 105.91 | 11.7M |