128.00
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 | 125.50 | 130.00 | 122.00 | 128.00 | 121.4M |
| 2025-09-25 | 122.00 | 127.50 | 121.50 | 125.50 | 101.2M |
| 2025-09-24 | 123.50 | 124.00 | 120.00 | 121.50 | 29.2M |
| 2025-09-23 | 122.50 | 126.00 | 122.00 | 122.50 | 76.8M |
| 2025-09-22 | 121.50 | 122.00 | 120.50 | 121.50 | 18.8M |
| 2025-09-19 | 120.50 | 121.50 | 119.50 | 121.00 | 42.7M |
| 2025-09-18 | 119.50 | 120.00 | 118.50 | 120.00 | 24.7M |
| 2025-09-17 | 118.00 | 122.00 | 118.00 | 119.00 | 29.6M |
| 2025-09-16 | 120.00 | 120.00 | 117.50 | 118.00 | 32.2M |
| 2025-09-15 | 121.00 | 121.00 | 118.50 | 119.50 | 20.9M |
| 2025-09-12 | 120.50 | 121.50 | 119.50 | 120.00 | 25.6M |
| 2025-09-11 | 122.00 | 122.50 | 118.50 | 119.00 | 51.8M |
| 2025-09-10 | 117.50 | 120.00 | 117.00 | 120.00 | 54.3M |
| 2025-09-09 | 115.50 | 118.00 | 114.50 | 116.00 | 33.6M |
| 2025-09-08 | 115.50 | 116.00 | 114.50 | 114.50 | 11.7M |
| 2025-09-05 | 114.50 | 115.50 | 113.00 | 115.50 | 19.8M |
| 2025-09-04 | 111.50 | 116.50 | 111.00 | 113.00 | 49.1M |
| 2025-09-03 | 110.00 | 111.00 | 109.50 | 110.00 | 9.4M |
| 2025-09-02 | 110.00 | 111.50 | 109.00 | 110.00 | 17.2M |
| 2025-09-01 | 112.00 | 112.50 | 109.00 | 109.50 | 32.5M |
| 2025-08-29 | 115.50 | 116.00 | 113.00 | 113.00 | 17.7M |
| 2025-08-28 | 114.50 | 116.00 | 113.50 | 115.00 | 19.9M |
| 2025-08-27 | 113.50 | 116.00 | 113.50 | 115.00 | 34.3M |
| 2025-08-26 | 113.50 | 113.50 | 112.00 | 113.00 | 20.4M |
| 2025-08-25 | 114.00 | 114.50 | 113.00 | 113.50 | 27.6M |
| 2025-08-22 | 112.00 | 114.00 | 111.50 | 112.00 | 24.4M |
| 2025-08-21 | 114.00 | 115.00 | 111.00 | 111.50 | 48.8M |
| 2025-08-20 | 115.00 | 115.50 | 113.00 | 113.50 | 35.3M |
| 2025-08-19 | 116.00 | 117.50 | 115.00 | 115.50 | 30.2M |
| 2025-08-18 | 117.00 | 117.50 | 114.50 | 116.00 | 41.6M |
| 2025-08-15 | 117.50 | 118.00 | 116.00 | 116.50 | 49.6M |
| 2025-08-14 | 117.50 | 118.00 | 115.50 | 116.50 | 58.0M |
| 2025-08-13 | 124.00 | 124.00 | 117.00 | 117.50 | 171.1M |
| 2025-08-12 | 127.50 | 127.50 | 124.50 | 126.00 | 37.8M |
| 2025-08-11 | 126.00 | 128.00 | 123.00 | 127.50 | 69.0M |
| 2025-08-08 | 124.00 | 124.50 | 122.50 | 124.50 | 33.5M |
| 2025-08-07 | 124.00 | 124.00 | 122.50 | 123.50 | 26.7M |
| 2025-08-06 | 123.00 | 124.00 | 121.50 | 122.50 | 20.5M |
| 2025-08-05 | 121.50 | 124.00 | 121.00 | 124.00 | 40.6M |
| 2025-08-04 | 121.50 | 122.00 | 119.00 | 119.50 | 28.5M |
| 2025-08-01 | 120.00 | 123.50 | 119.50 | 123.50 | 35.7M |
| 2025-07-31 | 121.00 | 124.50 | 120.50 | 123.00 | 57.6M |
| 2025-07-30 | 121.00 | 121.00 | 119.00 | 120.50 | 22.7M |
| 2025-07-29 | 120.00 | 120.50 | 118.00 | 120.50 | 30.8M |
| 2025-07-28 | 117.00 | 120.00 | 117.00 | 120.00 | 33.1M |
| 2025-07-25 | 117.00 | 118.00 | 115.50 | 116.50 | 18.7M |
| 2025-07-24 | 116.50 | 118.00 | 116.00 | 117.00 | 27.2M |
| 2025-07-23 | 115.50 | 116.50 | 114.50 | 116.00 | 21.1M |
| 2025-07-22 | 118.00 | 119.00 | 113.50 | 114.50 | 46.5M |
| 2025-07-21 | 119.50 | 119.50 | 118.00 | 118.50 | 12.7M |
| 2025-07-18 | 119.00 | 119.50 | 118.00 | 119.00 | 19.6M |
| 2025-07-17 | 118.50 | 119.50 | 117.50 | 118.00 | 18.2M |
| 2025-07-16 | 120.00 | 120.50 | 117.50 | 118.00 | 32.1M |
| 2025-07-15 | 117.50 | 120.00 | 117.50 | 120.00 | 23.1M |
| 2025-07-14 | 118.50 | 118.50 | 116.50 | 117.00 | 22.0M |
| 2025-07-11 | 120.00 | 120.00 | 119.00 | 119.50 | 15.7M |
| 2025-07-10 | 121.00 | 121.50 | 119.50 | 120.00 | 18.9M |
| 2025-07-09 | 120.50 | 121.00 | 119.00 | 120.50 | 37.8M |
| 2025-07-08 | 117.50 | 119.00 | 116.00 | 118.50 | 31.1M |
| 2025-07-07 | 119.00 | 119.00 | 116.50 | 118.00 | 23.9M |
| 2025-07-04 | 121.50 | 122.00 | 119.00 | 119.00 | 35.4M |
| 2025-07-03 | 121.50 | 122.00 | 120.00 | 121.00 | 19.9M |
| 2025-07-02 | 120.00 | 121.00 | 119.50 | 120.00 | 18.3M |
| 2025-07-01 | 122.50 | 123.50 | 119.00 | 120.00 | 49.7M |
| 2025-06-30 | 122.50 | 123.00 | 121.00 | 122.50 | 28.3M |
| 2025-06-27 | 125.00 | 125.50 | 120.50 | 121.00 | 60.0M |
| 2025-06-26 | 127.00 | 127.00 | 123.50 | 125.00 | 60.8M |
| 2025-06-25 | 122.50 | 126.50 | 121.50 | 125.50 | 121.8M |
| 2025-06-24 | 119.50 | 121.00 | 119.00 | 120.00 | 50.0M |
| 2025-06-23 | 116.50 | 119.00 | 116.00 | 118.50 | 35.5M |
| 2025-06-20 | 117.00 | 119.50 | 115.50 | 118.50 | 63.7M |
| 2025-06-19 | 116.00 | 118.00 | 115.50 | 115.50 | 24.4M |
| 2025-06-18 | 118.00 | 118.50 | 115.50 | 116.00 | 33.9M |
| 2025-06-17 | 119.50 | 120.50 | 117.00 | 118.00 | 39.3M |
| 2025-06-16 | 118.50 | 119.00 | 117.50 | 119.00 | 24.1M |
| 2025-06-13 | 116.00 | 119.00 | 115.50 | 118.50 | 58.1M |
| 2025-06-12 | 114.00 | 117.00 | 113.50 | 116.50 | 41.4M |
| 2025-06-11 | 115.00 | 115.50 | 114.00 | 115.00 | 33.3M |
| 2025-06-10 | 113.50 | 114.50 | 112.50 | 114.50 | 44.4M |
| 2025-06-09 | 110.50 | 114.00 | 109.50 | 113.50 | 61.9M |
| 2025-06-06 | 111.50 | 112.00 | 109.50 | 110.00 | 93.2M |
| 2025-06-05 | 120.00 | 120.50 | 115.00 | 115.00 | 71.5M |
| 2025-06-04 | 111.50 | 114.50 | 111.50 | 114.00 | 38.9M |
| 2025-06-03 | 112.00 | 112.50 | 109.00 | 109.50 | 55.5M |
| 2025-06-02 | 115.50 | 116.50 | 114.50 | 115.00 | 34.7M |
| 2025-05-29 | 117.50 | 119.00 | 115.50 | 116.50 | 63.8M |
| 2025-05-28 | 117.00 | 117.50 | 114.50 | 115.50 | 22.0M |
| 2025-05-27 | 116.00 | 116.00 | 114.00 | 115.00 | 25.0M |
| 2025-05-26 | 113.00 | 116.00 | 112.50 | 116.00 | 47.9M |
| 2025-05-23 | 113.50 | 113.50 | 111.00 | 113.00 | 23.9M |
| 2025-05-22 | 112.00 | 113.50 | 111.50 | 113.00 | 20.6M |
| 2025-05-21 | 110.50 | 115.00 | 110.00 | 113.00 | 54.8M |
| 2025-05-20 | 110.50 | 111.50 | 109.00 | 109.50 | 15.9M |
| 2025-05-19 | 111.00 | 112.50 | 109.00 | 109.00 | 29.5M |
| 2025-05-16 | 112.00 | 112.50 | 110.50 | 111.00 | 23.9M |
| 2025-05-15 | 114.00 | 114.50 | 111.00 | 111.50 | 35.8M |
| 2025-05-14 | 110.50 | 115.00 | 110.00 | 114.50 | 78.3M |
| 2025-05-13 | 111.00 | 111.50 | 108.00 | 108.50 | 35.9M |
| 2025-05-12 | 108.50 | 109.50 | 107.50 | 108.50 | 26.5M |
| 2025-05-09 | 108.00 | 108.00 | 105.50 | 107.00 | 21.3M |
| 2025-05-08 | 108.00 | 108.50 | 106.50 | 107.00 | 17.7M |
| 2025-05-07 | 106.00 | 107.50 | 105.00 | 106.50 | 33.2M |
| 2025-05-06 | 103.50 | 109.00 | 103.00 | 109.00 | 55.1M |
| 2025-05-05 | 106.00 | 106.00 | 102.50 | 103.50 | 24.2M |
| 2025-05-02 | 103.50 | 105.50 | 103.00 | 105.50 | 34.4M |
| 2025-04-30 | 103.50 | 104.00 | 101.50 | 101.50 | 17.0M |
| 2025-04-29 | 102.50 | 104.00 | 102.00 | 104.00 | 12.8M |
| 2025-04-28 | 103.00 | 104.50 | 102.00 | 102.50 | 20.1M |
| 2025-04-25 | 103.50 | 104.50 | 102.00 | 102.50 | 29.5M |
| 2025-04-24 | 103.50 | 103.50 | 100.50 | 101.00 | 22.9M |
| 2025-04-23 | 102.00 | 103.50 | 101.00 | 102.50 | 40.9M |
| 2025-04-22 | 101.50 | 103.00 | 98.80 | 98.80 | 44.5M |
| 2025-04-21 | 104.50 | 105.50 | 102.50 | 103.00 | 34.9M |
| 2025-04-18 | 101.00 | 106.00 | 100.50 | 105.00 | 72.3M |
| 2025-04-17 | 99.00 | 102.50 | 98.70 | 100.50 | 47.7M |
| 2025-04-16 | 100.00 | 101.50 | 98.60 | 99.70 | 47.3M |
| 2025-04-15 | 98.90 | 106.00 | 97.30 | 102.50 | 86.0M |
| 2025-04-14 | 96.80 | 98.70 | 95.10 | 97.30 | 55.6M |
| 2025-04-11 | 82.10 | 90.30 | 80.50 | 90.30 | 61.3M |
| 2025-04-10 | 82.10 | 82.10 | 82.10 | 82.10 | 3.8M |
| 2025-04-09 | 79.50 | 83.60 | 73.80 | 74.70 | 72.2M |
| 2025-04-08 | 82.20 | 85.00 | 81.90 | 81.90 | 44.5M |
| 2025-04-07 | 90.90 | 90.90 | 90.90 | 90.90 | 3.4M |
| 2025-04-02 | 100.50 | 101.50 | 99.90 | 101.00 | 13.4M |
| 2025-04-01 | 96.50 | 101.50 | 96.50 | 101.50 | 24.2M |
| 2025-03-31 | 96.00 | 99.00 | 95.30 | 95.30 | 30.4M |
| 2025-03-28 | 103.50 | 103.50 | 100.00 | 100.50 | 28.1M |
| 2025-03-27 | 103.50 | 104.50 | 103.00 | 104.50 | 15.6M |
| 2025-03-26 | 104.00 | 105.50 | 103.50 | 105.50 | 13.9M |
| 2025-03-25 | 105.00 | 105.50 | 103.00 | 103.50 | 13.5M |
| 2025-03-24 | 106.00 | 106.00 | 103.50 | 103.50 | 10.4M |
| 2025-03-21 | 105.50 | 106.00 | 104.50 | 105.50 | 14.1M |
| 2025-03-20 | 104.50 | 106.00 | 104.00 | 105.00 | 11.8M |
| 2025-03-19 | 107.50 | 107.50 | 103.00 | 103.00 | 28.3M |
| 2025-03-18 | 107.00 | 108.50 | 106.50 | 107.50 | 13.0M |
| 2025-03-17 | 105.50 | 106.50 | 105.00 | 106.00 | 9.7M |
| 2025-03-14 | 105.00 | 105.50 | 103.50 | 104.50 | 9.1M |
| 2025-03-13 | 106.00 | 107.00 | 104.00 | 104.00 | 11.3M |
| 2025-03-12 | 105.50 | 106.50 | 104.00 | 104.50 | 11.6M |
| 2025-03-11 | 102.50 | 105.50 | 102.50 | 104.50 | 17.2M |
| 2025-03-10 | 108.00 | 109.00 | 106.00 | 106.00 | 13.8M |
| 2025-03-07 | 106.50 | 108.00 | 106.00 | 107.00 | 11.9M |
| 2025-03-06 | 110.50 | 110.50 | 107.00 | 107.00 | 16.6M |
| 2025-03-05 | 108.50 | 111.00 | 107.50 | 110.50 | 16.0M |
| 2025-03-04 | 105.00 | 110.00 | 104.00 | 108.50 | 20.0M |
| 2025-03-03 | 108.00 | 110.00 | 107.00 | 107.00 | 30.7M |
| 2025-02-27 | 115.00 | 115.50 | 112.00 | 112.00 | 25.7M |
| 2025-02-26 | 111.50 | 115.00 | 111.50 | 115.00 | 15.8M |
| 2025-02-25 | 113.50 | 115.00 | 111.50 | 112.00 | 29.6M |
| 2025-02-24 | 115.50 | 116.00 | 113.50 | 115.00 | 27.9M |
| 2025-02-21 | 116.50 | 118.00 | 115.50 | 117.50 | 24.6M |
| 2025-02-20 | 116.00 | 117.50 | 115.00 | 116.50 | 28.8M |
| 2025-02-19 | 116.50 | 117.50 | 116.00 | 116.00 | 32.0M |
| 2025-02-18 | 113.50 | 116.50 | 112.50 | 116.00 | 46.2M |
| 2025-02-17 | 113.50 | 116.00 | 113.00 | 113.00 | 34.1M |
| 2025-02-14 | 112.00 | 112.00 | 110.50 | 111.50 | 16.2M |
| 2025-02-13 | 111.00 | 113.00 | 109.00 | 112.00 | 59.0M |
| 2025-02-12 | 108.00 | 109.50 | 107.00 | 108.50 | 25.7M |
| 2025-02-11 | 104.50 | 108.00 | 104.50 | 108.00 | 32.6M |
| 2025-02-10 | 103.50 | 104.50 | 102.50 | 104.00 | 16.5M |
| 2025-02-07 | 104.00 | 105.00 | 103.00 | 104.50 | 16.8M |
| 2025-02-06 | 103.00 | 103.50 | 101.00 | 103.50 | 23.3M |
| 2025-02-05 | 100.00 | 102.50 | 99.80 | 102.00 | 28.1M |
| 2025-02-04 | 101.00 | 101.50 | 99.00 | 99.00 | 44.3M |
| 2025-02-03 | 101.00 | 102.50 | 100.00 | 100.00 | 56.0M |
| 2025-01-22 | 112.00 | 112.50 | 109.50 | 110.00 | 41.2M |
| 2025-01-21 | 111.50 | 112.00 | 109.00 | 111.50 | 42.4M |
| 2025-01-20 | 110.00 | 114.50 | 108.50 | 112.50 | 90.9M |
| 2025-01-17 | 105.50 | 105.50 | 102.50 | 105.00 | 25.7M |
| 2025-01-16 | 104.50 | 106.00 | 104.00 | 104.50 | 19.3M |
| 2025-01-15 | 104.00 | 105.00 | 101.50 | 101.50 | 17.8M |
| 2025-01-14 | 102.50 | 105.50 | 102.00 | 104.50 | 19.2M |
| 2025-01-13 | 102.50 | 104.00 | 100.00 | 103.00 | 32.1M |
| 2025-01-10 | 105.00 | 106.00 | 103.00 | 103.00 | 17.8M |
| 2025-01-09 | 109.00 | 109.50 | 104.50 | 104.50 | 26.2M |
| 2025-01-08 | 106.50 | 108.50 | 106.00 | 107.50 | 13.3M |
| 2025-01-07 | 107.50 | 108.00 | 106.50 | 107.50 | 18.6M |
| 2025-01-06 | 107.00 | 108.00 | 106.00 | 106.50 | 22.6M |
| 2025-01-03 | 103.00 | 107.00 | 102.50 | 105.50 | 28.0M |
| 2025-01-02 | 103.50 | 106.50 | 103.00 | 103.00 | 24.0M |