147.00
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 | 140.00 | 147.00 | 138.00 | 147.00 | 0.0M |
| 2025-09-25 | 147.00 | 147.00 | 137.00 | 140.00 | 0.0M |
| 2025-09-24 | 148.00 | 148.00 | 139.00 | 142.00 | 0.0M |
| 2025-09-23 | 145.00 | 146.00 | 141.00 | 144.00 | 0.0M |
| 2025-09-22 | 145.00 | 145.00 | 142.00 | 144.00 | 0.0M |
| 2025-09-19 | 145.00 | 145.00 | 143.00 | 143.00 | 0.0M |
| 2025-09-18 | 145.00 | 145.00 | 142.00 | 142.00 | 0.0M |
| 2025-09-17 | 144.00 | 145.00 | 142.00 | 145.00 | 0.0M |
| 2025-09-16 | 144.00 | 144.00 | 140.00 | 144.00 | 0.0M |
| 2025-09-15 | 139.00 | 144.00 | 139.00 | 144.00 | 0.0M |
| 2025-09-12 | 144.00 | 144.00 | 139.00 | 139.00 | 0.0M |
| 2025-09-11 | 144.00 | 144.00 | 142.00 | 144.00 | 0.0M |
| 2025-09-10 | 145.00 | 145.00 | 138.00 | 144.00 | 0.0M |
| 2025-09-09 | 130.00 | 143.00 | 130.00 | 143.00 | 0.0M |
| 2025-09-08 | 147.00 | 147.00 | 130.00 | 130.00 | 0.0M |
| 2025-09-05 | 150.00 | 150.00 | 142.00 | 147.00 | 0.0M |
| 2025-09-04 | 150.00 | 150.00 | 148.00 | 149.00 | 0.0M |
| 2025-09-03 | 144.00 | 149.00 | 144.00 | 149.00 | 0.0M |
| 2025-09-02 | 136.00 | 144.00 | 136.00 | 142.00 | 0.0M |
| 2025-09-01 | 133.00 | 139.00 | 133.00 | 136.00 | 0.0M |
| 2025-08-29 | 137.00 | 139.00 | 135.00 | 138.00 | 0.0M |
| 2025-08-28 | 137.00 | 137.00 | 134.00 | 136.00 | 0.0M |
| 2025-08-27 | 136.00 | 145.00 | 136.00 | 138.00 | 0.0M |
| 2025-08-26 | 135.00 | 138.00 | 130.00 | 138.00 | 0.0M |
| 2025-08-25 | 136.00 | 137.00 | 132.00 | 135.00 | 0.0M |
| 2025-08-22 | 136.00 | 138.00 | 136.00 | 136.00 | 0.0M |
| 2025-08-21 | 135.00 | 135.00 | 134.00 | 135.00 | 0.0M |
| 2025-08-20 | 135.00 | 137.00 | 132.00 | 136.00 | 0.0M |
| 2025-08-19 | 134.00 | 135.00 | 130.00 | 135.00 | 0.0M |
| 2025-08-18 | 132.00 | 134.00 | 126.00 | 134.00 | 0.0M |
| 2025-08-14 | 132.00 | 132.00 | 126.00 | 126.00 | 0.0M |
| 2025-08-13 | 130.00 | 132.00 | 125.00 | 132.00 | 0.0M |
| 2025-08-12 | 134.00 | 134.00 | 120.00 | 126.00 | 0.0M |
| 2025-08-11 | 126.00 | 134.00 | 124.00 | 134.00 | 0.0M |
| 2025-08-08 | 130.00 | 133.00 | 124.00 | 124.00 | 0.0M |
| 2025-08-07 | 113.00 | 136.00 | 113.00 | 123.00 | 0.0M |
| 2025-08-06 | 109.00 | 113.00 | 108.00 | 113.00 | 0.0M |
| 2025-08-05 | 107.00 | 109.00 | 106.00 | 109.00 | 0.0M |
| 2025-08-04 | 106.00 | 107.00 | 100.00 | 107.00 | 0.0M |
| 2025-08-01 | 109.00 | 109.00 | 103.00 | 103.00 | 0.0M |
| 2025-07-31 | 107.00 | 107.00 | 103.00 | 106.00 | 0.0M |
| 2025-07-30 | 107.00 | 107.00 | 102.00 | 106.00 | 0.0M |
| 2025-07-29 | 105.00 | 107.00 | 105.00 | 107.00 | 0.0M |
| 2025-07-28 | 108.00 | 108.00 | 103.00 | 104.00 | 0.0M |
| 2025-07-25 | 104.00 | 108.00 | 103.00 | 108.00 | 0.0M |
| 2025-07-24 | 105.00 | 108.00 | 104.00 | 106.00 | 0.0M |
| 2025-07-23 | 104.00 | 109.00 | 102.00 | 107.00 | 0.0M |
| 2025-07-22 | 100.00 | 102.00 | 100.00 | 102.00 | 0.0M |
| 2025-07-21 | 104.00 | 104.00 | 100.00 | 100.00 | 0.0M |
| 2025-07-18 | 103.00 | 104.00 | 99.50 | 104.00 | 0.0M |
| 2025-07-17 | 99.50 | 104.00 | 99.50 | 101.00 | 0.0M |
| 2025-07-16 | 104.00 | 104.00 | 99.50 | 99.50 | 0.0M |
| 2025-07-15 | 105.00 | 105.00 | 99.50 | 104.00 | 0.0M |
| 2025-07-14 | 105.00 | 105.00 | 99.00 | 100.00 | 0.0M |
| 2025-07-11 | 107.00 | 107.00 | 102.00 | 105.00 | 0.0M |
| 2025-07-10 | 105.00 | 105.00 | 103.00 | 105.00 | 0.0M |
| 2025-07-09 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2025-07-08 | 99.00 | 106.00 | 97.50 | 106.00 | 0.0M |
| 2025-07-07 | 97.50 | 103.00 | 88.00 | 103.00 | 0.0M |
| 2025-07-04 | 108.00 | 108.00 | 103.00 | 105.00 | 0.0M |
| 2025-07-03 | 98.50 | 103.00 | 98.50 | 101.00 | 0.0M |
| 2025-07-02 | 98.50 | 99.00 | 97.00 | 98.50 | 0.0M |
| 2025-07-01 | 98.00 | 99.00 | 97.50 | 98.50 | 0.0M |
| 2025-06-30 | 98.50 | 98.50 | 97.50 | 98.00 | 0.0M |
| 2025-06-27 | 99.00 | 99.00 | 95.50 | 98.50 | 0.0M |
| 2025-06-26 | 99.50 | 99.50 | 95.00 | 99.00 | 0.0M |
| 2025-06-25 | 90.50 | 100.00 | 90.50 | 99.50 | 0.0M |
| 2025-06-24 | 91.00 | 91.00 | 88.00 | 90.50 | 0.0M |
| 2025-06-23 | 91.00 | 91.00 | 90.50 | 90.50 | 0.0M |
| 2025-06-20 | 92.00 | 92.00 | 88.50 | 91.00 | 0.0M |
| 2025-06-18 | 90.50 | 90.50 | 88.00 | 90.50 | 0.0M |
| 2025-06-17 | 90.50 | 90.50 | 88.00 | 88.00 | 0.0M |
| 2025-06-16 | 92.00 | 92.00 | 87.50 | 90.50 | 0.0M |
| 2025-06-13 | 92.50 | 92.50 | 90.00 | 92.00 | 0.0M |
| 2025-06-12 | 93.00 | 93.00 | 92.50 | 92.50 | 0.0M |
| 2025-06-11 | 91.00 | 93.00 | 90.50 | 90.50 | 0.0M |
| 2025-06-10 | 87.00 | 90.50 | 85.50 | 90.50 | 0.0M |
| 2025-06-09 | 86.00 | 87.00 | 85.50 | 87.00 | 0.0M |
| 2025-06-06 | 89.00 | 89.00 | 85.50 | 88.50 | 0.0M |
| 2025-06-05 | 89.00 | 89.00 | 85.00 | 88.50 | 0.0M |
| 2025-06-04 | 89.00 | 89.00 | 83.00 | 86.50 | 0.0M |
| 2025-06-03 | 89.50 | 89.50 | 89.00 | 89.00 | 0.0M |
| 2025-06-02 | 88.50 | 91.00 | 86.50 | 90.50 | 0.0M |
| 2025-05-30 | 90.50 | 91.00 | 90.00 | 90.00 | 0.0M |
| 2025-05-29 | 90.00 | 92.00 | 90.00 | 90.50 | 0.0M |
| 2025-05-28 | 84.00 | 89.00 | 84.00 | 89.00 | 0.0M |
| 2025-05-27 | 81.50 | 83.00 | 81.00 | 83.00 | 0.0M |
| 2025-05-26 | 77.50 | 81.00 | 77.50 | 81.00 | 0.0M |
| 2025-05-23 | 79.00 | 81.00 | 79.00 | 79.00 | 0.0M |
| 2025-05-22 | 80.00 | 80.00 | 76.00 | 79.00 | 0.0M |
| 2025-05-21 | 77.50 | 79.50 | 76.50 | 79.50 | 0.0M |
| 2025-05-20 | 75.50 | 77.50 | 75.00 | 75.00 | 0.0M |
| 2025-05-19 | 77.50 | 77.50 | 75.50 | 75.50 | 0.0M |
| 2025-05-16 | 77.50 | 78.00 | 77.00 | 77.50 | 0.0M |
| 2025-05-15 | 76.00 | 76.50 | 75.50 | 76.00 | 0.0M |
| 2025-05-14 | 76.50 | 76.50 | 74.00 | 76.00 | 0.0M |
| 2025-05-13 | 75.00 | 78.00 | 73.00 | 76.50 | 0.0M |
| 2025-05-12 | 74.50 | 75.00 | 74.50 | 75.00 | 0.0M |
| 2025-05-09 | 75.00 | 75.00 | 72.50 | 74.50 | 0.0M |
| 2025-05-08 | 74.50 | 75.00 | 74.50 | 75.00 | 0.0M |
| 2025-05-07 | 74.50 | 74.50 | 72.50 | 74.50 | 0.0M |
| 2025-05-06 | 74.50 | 74.50 | 73.00 | 74.50 | 0.0M |
| 2025-05-05 | 72.00 | 72.00 | 71.00 | 72.00 | 0.0M |
| 2025-05-02 | 67.50 | 74.50 | 67.50 | 71.50 | 0.0M |
| 2025-04-30 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2025-04-29 | 63.50 | 64.00 | 63.50 | 64.00 | 0.0M |
| 2025-04-28 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2025-04-25 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2025-04-24 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2025-04-23 | 63.50 | 63.50 | 63.00 | 63.00 | 0.0M |
| 2025-04-22 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2025-04-17 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2025-04-16 | 61.50 | 61.50 | 61.50 | 61.50 | 0.0M |
| 2025-04-15 | 63.50 | 63.50 | 61.50 | 61.50 | 0.0M |
| 2025-04-14 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2025-04-11 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2025-04-10 | 62.00 | 62.00 | 61.50 | 61.50 | 0.0M |
| 2025-04-09 | 62.00 | 62.00 | 61.00 | 61.00 | 0.0M |
| 2025-04-08 | 62.00 | 62.00 | 61.50 | 61.50 | 0.0M |
| 2025-04-07 | 66.00 | 66.00 | 62.00 | 62.00 | 0.0M |
| 2025-04-04 | 66.00 | 66.00 | 62.00 | 62.00 | 0.0M |
| 2025-04-03 | 65.50 | 66.50 | 65.00 | 65.00 | 0.0M |
| 2025-04-02 | 65.50 | 65.50 | 65.00 | 65.00 | 0.0M |
| 2025-04-01 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2025-03-31 | 67.50 | 67.50 | 63.50 | 63.50 | 0.0M |
| 2025-03-28 | 67.50 | 67.50 | 63.50 | 66.50 | 0.0M |
| 2025-03-27 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
| 2025-03-26 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2025-03-25 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2025-03-24 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2025-03-21 | 67.50 | 67.50 | 64.50 | 64.50 | 0.0M |
| 2025-03-20 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
| 2025-03-19 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2025-03-18 | 64.50 | 64.50 | 62.00 | 63.00 | 0.0M |
| 2025-03-17 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2025-03-14 | 61.00 | 64.00 | 61.00 | 64.00 | 0.0M |
| 2025-03-13 | 63.50 | 63.50 | 61.50 | 61.50 | 0.0M |
| 2025-03-12 | 62.50 | 63.00 | 62.00 | 63.00 | 0.0M |
| 2025-03-11 | 62.50 | 62.50 | 62.00 | 62.00 | 0.0M |
| 2025-03-10 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2025-03-07 | 62.00 | 62.50 | 61.00 | 62.50 | 0.0M |
| 2025-03-06 | 62.00 | 62.50 | 62.00 | 62.50 | 0.0M |
| 2025-03-05 | 63.50 | 63.50 | 60.50 | 61.00 | 0.0M |
| 2025-03-04 | 63.50 | 63.50 | 60.00 | 60.50 | 0.0M |
| 2025-03-03 | 55.00 | 64.00 | 55.00 | 62.00 | 0.0M |
| 2025-02-28 | 59.00 | 59.00 | 58.00 | 58.00 | 0.0M |
| 2025-02-27 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-02-26 | 59.00 | 59.00 | 57.50 | 57.50 | 0.0M |
| 2025-02-25 | 59.00 | 59.00 | 57.00 | 57.00 | 0.0M |
| 2025-02-24 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-02-21 | 59.00 | 59.00 | 58.00 | 58.00 | 0.0M |
| 2025-02-20 | 59.00 | 59.00 | 57.00 | 57.00 | 0.0M |
| 2025-02-19 | 59.00 | 59.00 | 58.00 | 58.00 | 0.0M |
| 2025-02-18 | 59.00 | 59.00 | 58.00 | 59.00 | 0.0M |
| 2025-02-17 | 59.00 | 59.00 | 56.00 | 57.50 | 0.0M |
| 2025-02-14 | 55.00 | 56.00 | 55.00 | 56.00 | 0.0M |
| 2025-02-13 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2025-02-12 | 55.50 | 55.50 | 52.00 | 54.50 | 0.0M |
| 2025-02-11 | 59.00 | 59.00 | 54.00 | 56.00 | 0.0M |
| 2025-02-10 | 58.00 | 59.00 | 56.00 | 56.00 | 0.0M |
| 2025-02-07 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2025-02-06 | 56.00 | 56.00 | 55.00 | 56.00 | 0.0M |
| 2025-02-05 | 56.00 | 56.00 | 55.00 | 55.00 | 0.0M |
| 2025-02-04 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2025-02-03 | 54.00 | 56.00 | 54.00 | 56.00 | 0.0M |
| 2025-01-31 | 58.00 | 58.00 | 54.50 | 55.00 | 0.0M |
| 2025-01-30 | 56.50 | 56.50 | 54.50 | 54.50 | 0.0M |
| 2025-01-29 | 55.00 | 55.00 | 54.50 | 54.50 | 0.0M |
| 2025-01-28 | 57.00 | 57.00 | 55.00 | 55.00 | 0.0M |
| 2025-01-27 | 58.00 | 58.00 | 55.00 | 55.00 | 0.0M |
| 2025-01-24 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2025-01-23 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2025-01-22 | 59.00 | 59.00 | 56.00 | 56.00 | 0.0M |
| 2025-01-21 | 57.00 | 58.00 | 57.00 | 58.00 | 0.0M |
| 2025-01-20 | 56.50 | 57.00 | 54.50 | 57.00 | 0.0M |
| 2025-01-17 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2025-01-16 | 56.50 | 56.50 | 54.50 | 54.50 | 0.0M |
| 2025-01-15 | 57.00 | 57.00 | 54.50 | 54.50 | 0.0M |
| 2025-01-14 | 52.00 | 57.00 | 49.20 | 52.50 | 0.0M |
| 2025-01-13 | 52.00 | 52.00 | 50.50 | 52.00 | 0.0M |
| 2025-01-10 | 51.50 | 51.50 | 50.50 | 51.50 | 0.0M |
| 2025-01-09 | 51.00 | 51.00 | 50.50 | 50.50 | 0.0M |
| 2025-01-08 | 52.50 | 52.50 | 49.80 | 49.80 | 0.0M |
| 2025-01-07 | 51.50 | 52.50 | 50.00 | 51.50 | 0.0M |
| 2025-01-03 | 51.50 | 52.50 | 51.50 | 52.50 | 0.0M |
| 2025-01-02 | 52.50 | 52.50 | 50.50 | 52.00 | 0.0M |