192.20
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 | 190.20 | 192.40 | 190.20 | 192.20 | 1.4M |
| 2025-09-25 | 197.00 | 197.00 | 190.00 | 190.40 | 1.0M |
| 2025-09-24 | 190.00 | 191.60 | 190.00 | 191.40 | 0.6M |
| 2025-09-23 | 197.00 | 197.00 | 190.40 | 191.00 | 0.7M |
| 2025-09-22 | 193.60 | 193.60 | 190.40 | 191.60 | 3.5M |
| 2025-09-19 | 187.40 | 192.40 | 187.00 | 192.40 | 7.2M |
| 2025-09-18 | 186.00 | 189.00 | 186.00 | 187.20 | 1.6M |
| 2025-09-17 | 192.40 | 192.40 | 185.40 | 187.00 | 0.7M |
| 2025-09-16 | 188.00 | 188.00 | 184.20 | 185.00 | 1.2M |
| 2025-09-15 | 187.80 | 189.60 | 185.80 | 186.40 | 3.1M |
| 2025-09-12 | 197.00 | 197.00 | 187.60 | 188.60 | 1.3M |
| 2025-09-11 | 185.20 | 189.00 | 185.20 | 189.00 | 1.1M |
| 2025-09-10 | 188.20 | 188.20 | 185.20 | 185.40 | 2.9M |
| 2025-09-09 | 186.60 | 188.80 | 186.20 | 187.80 | 0.7M |
| 2025-09-08 | 187.60 | 187.80 | 185.20 | 186.20 | 1.4M |
| 2025-09-05 | 190.40 | 190.40 | 185.60 | 187.00 | 0.4M |
| 2025-09-04 | 186.40 | 189.20 | 185.00 | 188.40 | 0.7M |
| 2025-09-03 | 185.00 | 186.20 | 183.20 | 185.00 | 1.6M |
| 2025-09-02 | 187.00 | 187.00 | 183.20 | 185.00 | 1.2M |
| 2025-09-01 | 188.80 | 189.80 | 186.40 | 187.20 | 0.6M |
| 2025-08-29 | 195.60 | 195.60 | 187.80 | 188.60 | 2.0M |
| 2025-08-28 | 193.00 | 193.80 | 188.20 | 189.20 | 0.9M |
| 2025-08-27 | 193.80 | 193.80 | 191.00 | 192.80 | 0.9M |
| 2025-08-26 | 189.00 | 192.40 | 187.80 | 192.20 | 2.1M |
| 2025-08-22 | 189.80 | 189.80 | 187.60 | 189.40 | 3.1M |
| 2025-08-21 | 186.60 | 190.80 | 181.40 | 189.00 | 3.0M |
| 2025-08-20 | 185.60 | 186.80 | 184.40 | 186.80 | 3.1M |
| 2025-08-19 | 186.00 | 187.00 | 184.80 | 185.60 | 2.8M |
| 2025-08-18 | 188.00 | 188.40 | 184.40 | 184.40 | 3.3M |
| 2025-08-15 | 187.40 | 189.00 | 187.00 | 187.60 | 1.1M |
| 2025-08-14 | 190.00 | 190.60 | 187.80 | 188.00 | 2.2M |
| 2025-08-13 | 187.60 | 189.40 | 187.40 | 189.00 | 1.0M |
| 2025-08-12 | 190.80 | 191.00 | 187.00 | 187.80 | 2.4M |
| 2025-08-11 | 188.20 | 190.60 | 188.20 | 190.20 | 0.5M |
| 2025-08-08 | 188.00 | 190.00 | 188.00 | 190.00 | 3.0M |
| 2025-08-07 | 190.40 | 191.20 | 189.40 | 190.00 | 0.6M |
| 2025-08-06 | 191.80 | 192.00 | 189.08 | 190.00 | 0.6M |
| 2025-08-05 | 191.00 | 193.40 | 191.00 | 191.80 | 0.6M |
| 2025-08-04 | 193.00 | 193.00 | 191.20 | 192.60 | 1.8M |
| 2025-08-01 | 193.40 | 193.40 | 191.20 | 191.40 | 0.6M |
| 2025-07-31 | 194.80 | 194.80 | 191.20 | 192.80 | 0.7M |
| 2025-07-30 | 190.80 | 193.20 | 190.80 | 191.60 | 0.6M |
| 2025-07-29 | 191.00 | 193.80 | 190.80 | 193.00 | 1.1M |
| 2025-07-28 | 193.80 | 193.80 | 190.80 | 190.80 | 1.0M |
| 2025-07-25 | 193.60 | 193.80 | 190.60 | 192.60 | 1.2M |
| 2025-07-24 | 191.40 | 195.00 | 191.40 | 193.40 | 1.1M |
| 2025-07-23 | 190.20 | 193.00 | 190.20 | 191.60 | 1.2M |
| 2025-07-22 | 189.40 | 191.00 | 189.40 | 191.00 | 0.9M |
| 2025-07-21 | 187.20 | 190.60 | 187.20 | 190.40 | 0.7M |
| 2025-07-18 | 188.00 | 189.20 | 187.20 | 188.80 | 0.9M |
| 2025-07-17 | 191.40 | 193.00 | 178.80 | 187.60 | 4.5M |
| 2025-07-16 | 193.80 | 195.20 | 193.20 | 193.40 | 0.6M |
| 2025-07-15 | 192.20 | 195.00 | 191.60 | 193.40 | 0.9M |
| 2025-07-14 | 192.00 | 192.80 | 191.60 | 192.60 | 0.8M |
| 2025-07-11 | 190.00 | 192.80 | 190.00 | 191.80 | 0.5M |
| 2025-07-10 | 192.40 | 193.80 | 191.20 | 192.60 | 0.5M |
| 2025-07-09 | 194.80 | 195.20 | 193.20 | 193.80 | 0.8M |
| 2025-07-08 | 194.80 | 195.20 | 192.60 | 194.20 | 2.1M |
| 2025-07-07 | 196.60 | 198.40 | 195.20 | 196.00 | 0.4M |
| 2025-07-04 | 198.00 | 198.00 | 196.40 | 197.00 | 0.3M |
| 2025-07-03 | 204.50 | 204.50 | 197.20 | 198.60 | 0.3M |
| 2025-07-02 | 205.50 | 205.50 | 195.60 | 197.40 | 4.8M |
| 2025-07-01 | 199.60 | 204.00 | 198.40 | 203.50 | 0.8M |
| 2025-06-30 | 201.50 | 201.50 | 198.40 | 199.40 | 2.7M |
| 2025-06-27 | 197.80 | 200.50 | 195.00 | 199.60 | 1.4M |
| 2025-06-26 | 197.20 | 198.00 | 194.40 | 197.80 | 1.7M |
| 2025-06-25 | 197.40 | 205.50 | 197.40 | 199.80 | 1.3M |
| 2025-06-24 | 201.50 | 204.00 | 201.50 | 202.50 | 0.7M |
| 2025-06-23 | 200.50 | 202.00 | 199.60 | 201.50 | 0.4M |
| 2025-06-20 | 197.40 | 204.00 | 197.40 | 200.50 | 2.1M |
| 2025-06-19 | 198.40 | 202.00 | 198.40 | 202.00 | 0.8M |
| 2025-06-18 | 199.00 | 202.00 | 198.80 | 202.00 | 1.0M |
| 2025-06-17 | 197.20 | 201.00 | 197.20 | 200.00 | 0.9M |
| 2025-06-16 | 200.50 | 201.00 | 198.40 | 200.00 | 0.4M |
| 2025-06-13 | 201.50 | 201.50 | 199.20 | 200.00 | 0.5M |
| 2025-06-12 | 210.00 | 210.00 | 201.50 | 203.00 | 0.6M |
| 2025-06-11 | 207.00 | 207.00 | 202.50 | 203.00 | 0.3M |
| 2025-06-10 | 207.50 | 208.50 | 204.00 | 204.00 | 0.9M |
| 2025-06-09 | 205.00 | 207.50 | 205.00 | 207.00 | 0.4M |
| 2025-06-06 | 207.00 | 208.00 | 206.00 | 207.00 | 0.2M |
| 2025-06-05 | 210.00 | 210.00 | 206.00 | 207.00 | 0.4M |
| 2025-06-04 | 206.50 | 209.50 | 205.50 | 208.00 | 0.6M |
| 2025-06-03 | 207.50 | 208.50 | 205.50 | 206.00 | 1.4M |
| 2025-06-02 | 208.00 | 209.00 | 207.00 | 207.00 | 0.7M |
| 2025-05-30 | 215.00 | 215.00 | 207.00 | 208.00 | 1.0M |
| 2025-05-29 | 216.50 | 216.50 | 207.50 | 207.50 | 2.4M |
| 2025-05-28 | 206.50 | 211.00 | 206.50 | 209.00 | 0.9M |
| 2025-05-27 | 208.00 | 211.50 | 203.50 | 210.00 | 1.6M |
| 2025-05-23 | 210.00 | 212.50 | 208.00 | 212.50 | 1.3M |
| 2025-05-22 | 213.50 | 215.00 | 210.50 | 212.00 | 1.4M |
| 2025-05-21 | 207.00 | 215.50 | 207.00 | 214.50 | 1.2M |
| 2025-05-20 | 216.50 | 216.50 | 210.00 | 214.00 | 0.8M |
| 2025-05-19 | 212.50 | 213.50 | 208.50 | 211.50 | 1.6M |
| 2025-05-16 | 200.50 | 215.50 | 200.00 | 212.00 | 4.3M |
| 2025-05-15 | 198.40 | 205.50 | 196.00 | 200.50 | 1.8M |
| 2025-05-14 | 204.00 | 204.00 | 197.60 | 199.60 | 2.8M |
| 2025-05-13 | 197.40 | 199.80 | 197.40 | 198.40 | 1.1M |
| 2025-05-12 | 207.50 | 207.50 | 197.60 | 197.80 | 0.7M |
| 2025-05-09 | 208.00 | 208.00 | 202.00 | 203.50 | 0.7M |
| 2025-05-08 | 201.00 | 204.00 | 199.60 | 203.50 | 1.3M |
| 2025-05-07 | 201.00 | 203.00 | 199.80 | 200.00 | 1.8M |
| 2025-05-06 | 202.00 | 203.50 | 200.00 | 203.00 | 1.3M |
| 2025-05-02 | 200.00 | 202.00 | 199.60 | 201.50 | 1.7M |
| 2025-05-01 | 199.80 | 201.00 | 198.00 | 200.00 | 1.7M |
| 2025-04-30 | 196.00 | 201.00 | 196.00 | 199.20 | 3.6M |
| 2025-04-29 | 195.40 | 198.20 | 195.40 | 196.80 | 0.8M |
| 2025-04-28 | 194.40 | 197.20 | 194.40 | 196.40 | 0.7M |
| 2025-04-25 | 198.00 | 198.20 | 194.60 | 195.00 | 0.4M |
| 2025-04-24 | 195.20 | 197.80 | 194.40 | 197.80 | 0.7M |
| 2025-04-23 | 197.40 | 197.40 | 194.00 | 194.80 | 1.1M |
| 2025-04-22 | 195.80 | 196.40 | 194.00 | 194.00 | 1.6M |
| 2025-04-17 | 195.00 | 196.40 | 193.80 | 195.60 | 0.8M |
| 2025-04-16 | 195.00 | 196.20 | 194.60 | 195.60 | 1.2M |
| 2025-04-15 | 191.40 | 196.20 | 191.40 | 195.00 | 1.8M |
| 2025-04-14 | 190.20 | 192.40 | 188.80 | 192.40 | 1.2M |
| 2025-04-11 | 184.00 | 190.40 | 184.00 | 188.40 | 1.6M |
| 2025-04-10 | 190.40 | 190.40 | 184.40 | 185.20 | 0.7M |
| 2025-04-09 | 189.20 | 189.20 | 178.60 | 180.60 | 0.9M |
| 2025-04-08 | 187.40 | 187.40 | 179.00 | 183.60 | 2.1M |
| 2025-04-07 | 180.60 | 184.20 | 176.00 | 179.00 | 1.5M |
| 2025-04-04 | 189.00 | 190.00 | 183.80 | 186.00 | 1.5M |
| 2025-04-03 | 189.00 | 191.60 | 187.80 | 190.20 | 1.7M |
| 2025-04-02 | 188.00 | 189.40 | 184.80 | 189.40 | 1.9M |
| 2025-04-01 | 180.00 | 186.80 | 180.00 | 185.60 | 1.6M |
| 2025-03-31 | 183.60 | 184.60 | 182.80 | 184.00 | 0.9M |
| 2025-03-28 | 191.60 | 191.60 | 183.00 | 185.20 | 2.4M |
| 2025-03-27 | 180.20 | 184.40 | 180.20 | 183.80 | 0.6M |
| 2025-03-26 | 182.40 | 184.20 | 182.00 | 182.60 | 0.5M |
| 2025-03-25 | 185.00 | 186.20 | 183.00 | 183.20 | 1.0M |
| 2025-03-24 | 182.00 | 185.40 | 182.00 | 184.40 | 0.4M |
| 2025-03-21 | 186.00 | 186.00 | 182.60 | 184.80 | 2.0M |
| 2025-03-20 | 186.00 | 186.00 | 181.40 | 183.80 | 1.3M |
| 2025-03-19 | 181.00 | 182.40 | 180.60 | 181.80 | 0.8M |
| 2025-03-18 | 182.80 | 182.80 | 179.60 | 181.60 | 0.9M |
| 2025-03-17 | 185.00 | 185.00 | 178.60 | 180.60 | 0.6M |
| 2025-03-14 | 186.00 | 186.00 | 176.80 | 180.00 | 1.3M |
| 2025-03-13 | 179.60 | 180.60 | 177.00 | 177.60 | 2.4M |
| 2025-03-12 | 176.40 | 179.60 | 176.40 | 179.60 | 2.5M |
| 2025-03-11 | 178.20 | 179.00 | 176.40 | 177.00 | 1.2M |
| 2025-03-10 | 181.80 | 182.80 | 177.20 | 178.00 | 0.8M |
| 2025-03-07 | 177.00 | 188.60 | 176.80 | 181.40 | 1.0M |
| 2025-03-06 | 181.20 | 181.20 | 177.00 | 180.00 | 0.7M |
| 2025-03-05 | 181.80 | 183.40 | 178.80 | 179.40 | 3.4M |
| 2025-03-04 | 191.00 | 191.00 | 180.40 | 182.00 | 1.6M |
| 2025-03-03 | 186.00 | 186.00 | 181.60 | 182.80 | 1.4M |
| 2025-02-28 | 183.40 | 184.60 | 183.20 | 183.80 | 1.5M |
| 2025-02-27 | 183.00 | 185.00 | 182.60 | 184.40 | 0.5M |
| 2025-02-26 | 191.00 | 191.00 | 183.40 | 184.60 | 1.0M |
| 2025-02-25 | 180.00 | 184.40 | 180.00 | 183.40 | 2.5M |
| 2025-02-24 | 191.00 | 191.00 | 180.80 | 182.80 | 2.0M |
| 2025-02-21 | 178.20 | 185.20 | 178.20 | 182.60 | 0.5M |
| 2025-02-20 | 183.00 | 185.40 | 181.60 | 182.60 | 0.8M |
| 2025-02-19 | 188.00 | 188.00 | 183.80 | 183.80 | 0.5M |
| 2025-02-18 | 184.00 | 188.00 | 184.00 | 185.80 | 0.5M |
| 2025-02-17 | 191.60 | 191.60 | 186.20 | 187.00 | 1.6M |
| 2025-02-14 | 191.60 | 191.80 | 189.80 | 189.80 | 0.7M |
| 2025-02-13 | 190.60 | 191.40 | 188.60 | 190.60 | 1.3M |
| 2025-02-12 | 190.40 | 192.00 | 189.80 | 190.60 | 1.2M |
| 2025-02-11 | 193.00 | 194.60 | 190.20 | 190.60 | 1.0M |
| 2025-02-10 | 191.80 | 194.20 | 191.80 | 193.00 | 0.7M |
| 2025-02-07 | 191.00 | 192.60 | 191.00 | 191.80 | 1.4M |
| 2025-02-06 | 190.00 | 191.80 | 189.00 | 191.80 | 3.3M |
| 2025-02-05 | 190.00 | 190.00 | 184.60 | 188.00 | 1.6M |
| 2025-02-04 | 183.80 | 186.40 | 183.60 | 185.20 | 0.9M |
| 2025-02-03 | 185.60 | 187.80 | 184.60 | 186.40 | 1.5M |
| 2025-01-31 | 187.20 | 188.00 | 186.80 | 187.80 | 1.3M |
| 2025-01-30 | 184.20 | 187.60 | 184.20 | 187.40 | 0.4M |
| 2025-01-29 | 186.00 | 187.20 | 184.00 | 184.00 | 2.3M |
| 2025-01-28 | 178.60 | 186.20 | 178.60 | 185.00 | 0.5M |
| 2025-01-27 | 190.00 | 190.00 | 179.00 | 182.20 | 1.2M |
| 2025-01-24 | 183.80 | 185.20 | 183.60 | 183.60 | 1.4M |
| 2025-01-23 | 181.00 | 188.20 | 181.00 | 184.20 | 1.3M |
| 2025-01-22 | 182.80 | 185.80 | 182.60 | 185.20 | 1.8M |
| 2025-01-21 | 187.80 | 189.80 | 180.00 | 183.60 | 3.9M |
| 2025-01-20 | 177.80 | 179.40 | 177.60 | 179.00 | 0.6M |
| 2025-01-17 | 176.20 | 180.20 | 176.20 | 178.20 | 1.3M |
| 2025-01-16 | 176.00 | 178.60 | 176.00 | 178.20 | 0.8M |
| 2025-01-15 | 175.80 | 178.00 | 175.00 | 177.80 | 0.6M |
| 2025-01-14 | 179.00 | 179.00 | 172.80 | 173.60 | 1.0M |
| 2025-01-13 | 172.00 | 177.20 | 172.00 | 176.00 | 1.3M |
| 2025-01-10 | 190.00 | 190.00 | 176.60 | 176.80 | 1.6M |
| 2025-01-09 | 183.00 | 183.20 | 178.20 | 182.00 | 1.3M |
| 2025-01-08 | 186.00 | 186.00 | 179.80 | 180.40 | 1.2M |
| 2025-01-07 | 184.40 | 185.60 | 183.00 | 183.60 | 0.8M |
| 2025-01-06 | 189.80 | 189.80 | 184.40 | 185.80 | 0.5M |
| 2025-01-03 | 192.00 | 192.00 | 185.80 | 187.80 | 0.4M |
| 2025-01-02 | 187.00 | 189.20 | 184.80 | 186.60 | 0.5M |