230.03
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 | 224.25 | 231.73 | 223.74 | 230.03 | 0.3M |
| 2025-09-26 | 222.00 | 226.17 | 221.51 | 223.55 | 0.3M |
| 2025-09-25 | 218.43 | 223.06 | 216.28 | 221.94 | 0.3M |
| 2025-09-24 | 217.40 | 220.40 | 216.75 | 217.29 | 0.2M |
| 2025-09-23 | 216.22 | 218.00 | 214.83 | 215.92 | 0.2M |
| 2025-09-22 | 214.00 | 216.38 | 213.00 | 215.55 | 0.2M |
| 2025-09-19 | 216.38 | 216.63 | 213.55 | 213.62 | 0.4M |
| 2025-09-18 | 219.53 | 222.60 | 214.77 | 215.37 | 0.2M |
| 2025-09-17 | 214.72 | 219.71 | 213.50 | 219.50 | 0.4M |
| 2025-09-16 | 210.21 | 215.04 | 209.11 | 214.66 | 0.2M |
| 2025-09-15 | 213.26 | 216.24 | 210.73 | 210.95 | 0.2M |
| 2025-09-12 | 212.00 | 213.87 | 210.31 | 213.03 | 0.2M |
| 2025-09-11 | 204.78 | 212.00 | 204.42 | 211.75 | 0.3M |
| 2025-09-10 | 205.79 | 206.99 | 204.29 | 205.28 | 0.2M |
| 2025-09-09 | 206.86 | 210.26 | 205.37 | 206.36 | 0.4M |
| 2025-09-08 | 197.94 | 203.10 | 196.65 | 202.99 | 0.2M |
| 2025-09-05 | 196.64 | 197.71 | 194.25 | 195.98 | 0.2M |
| 2025-09-04 | 196.73 | 199.00 | 195.43 | 196.09 | 0.2M |
| 2025-09-03 | 196.97 | 197.29 | 193.87 | 195.90 | 0.2M |
| 2025-09-02 | 196.51 | 197.58 | 194.57 | 195.78 | 0.2M |
| 2025-08-29 | 196.14 | 198.39 | 195.77 | 197.84 | 0.2M |
| 2025-08-28 | 196.50 | 197.43 | 195.33 | 196.54 | 0.1M |
| 2025-08-27 | 196.06 | 197.39 | 195.44 | 196.26 | 0.1M |
| 2025-08-26 | 197.81 | 198.54 | 196.79 | 196.99 | 0.1M |
| 2025-08-25 | 199.05 | 200.03 | 197.27 | 198.41 | 0.2M |
| 2025-08-22 | 198.82 | 199.72 | 197.40 | 198.65 | 0.1M |
| 2025-08-21 | 195.33 | 197.41 | 194.41 | 196.65 | 0.1M |
| 2025-08-20 | 196.90 | 197.23 | 194.66 | 195.53 | 0.2M |
| 2025-08-19 | 197.28 | 197.86 | 195.19 | 196.64 | 0.2M |
| 2025-08-18 | 197.61 | 199.48 | 196.07 | 196.92 | 0.2M |
| 2025-08-15 | 192.47 | 200.06 | 191.33 | 197.61 | 0.4M |
| 2025-08-14 | 194.44 | 195.00 | 191.67 | 192.65 | 0.2M |
| 2025-08-13 | 191.50 | 195.51 | 188.60 | 194.52 | 0.7M |
| 2025-08-12 | 202.48 | 204.51 | 193.20 | 195.40 | 0.4M |
| 2025-08-11 | 199.49 | 202.94 | 199.49 | 202.48 | 0.2M |
| 2025-08-08 | 201.93 | 204.38 | 199.18 | 199.32 | 0.2M |
| 2025-08-07 | 203.59 | 203.75 | 200.25 | 201.96 | 0.1M |
| 2025-08-06 | 204.28 | 204.56 | 201.66 | 203.24 | 0.1M |
| 2025-08-05 | 201.00 | 202.76 | 200.00 | 202.35 | 0.1M |
| 2025-08-04 | 199.88 | 202.15 | 199.88 | 202.02 | 0.1M |
| 2025-08-01 | 201.99 | 201.99 | 195.70 | 199.55 | 0.1M |
| 2025-07-31 | 203.04 | 205.11 | 201.88 | 202.10 | 0.2M |
| 2025-07-30 | 202.18 | 203.81 | 202.03 | 203.72 | 0.2M |
| 2025-07-29 | 203.61 | 204.00 | 200.04 | 201.08 | 0.1M |
| 2025-07-28 | 201.33 | 203.20 | 200.70 | 202.27 | 0.1M |
| 2025-07-25 | 202.93 | 204.33 | 201.70 | 202.20 | 0.1M |
| 2025-07-24 | 204.43 | 205.39 | 203.27 | 203.31 | 0.1M |
| 2025-07-23 | 204.43 | 206.34 | 202.05 | 205.00 | 0.2M |
| 2025-07-22 | 204.72 | 206.01 | 204.14 | 204.94 | 0.1M |
| 2025-07-21 | 208.89 | 208.89 | 204.60 | 204.62 | 0.1M |
| 2025-07-18 | 210.25 | 211.39 | 208.19 | 208.41 | 0.2M |
| 2025-07-17 | 207.49 | 211.43 | 207.15 | 210.42 | 0.3M |
| 2025-07-16 | 205.02 | 209.66 | 204.11 | 208.50 | 0.1M |
| 2025-07-15 | 208.16 | 209.62 | 204.12 | 204.22 | 0.2M |
| 2025-07-14 | 205.88 | 211.11 | 205.88 | 208.11 | 0.2M |
| 2025-07-11 | 203.87 | 208.15 | 202.88 | 205.88 | 0.2M |
| 2025-07-10 | 202.00 | 204.20 | 202.00 | 203.76 | 0.2M |
| 2025-07-09 | 202.94 | 204.33 | 202.17 | 202.17 | 0.1M |
| 2025-07-08 | 204.12 | 206.06 | 202.58 | 202.95 | 0.2M |
| 2025-07-07 | 208.19 | 208.19 | 204.00 | 204.78 | 0.2M |
| 2025-07-03 | 209.00 | 211.88 | 206.20 | 207.90 | 0.1M |
| 2025-07-02 | 205.00 | 208.35 | 204.01 | 208.20 | 0.2M |
| 2025-07-01 | 207.72 | 209.14 | 204.51 | 205.00 | 0.2M |
| 2025-06-30 | 208.75 | 210.33 | 207.28 | 208.95 | 0.2M |
| 2025-06-27 | 206.82 | 208.88 | 205.70 | 208.57 | 0.4M |
| 2025-06-26 | 205.70 | 207.92 | 204.83 | 206.72 | 0.2M |
| 2025-06-25 | 207.59 | 208.15 | 203.94 | 205.73 | 0.2M |
| 2025-06-24 | 210.00 | 210.00 | 204.82 | 207.60 | 0.3M |
| 2025-06-23 | 203.17 | 209.62 | 201.89 | 207.29 | 0.4M |
| 2025-06-20 | 201.34 | 208.33 | 197.51 | 203.10 | 0.6M |
| 2025-06-18 | 187.04 | 191.23 | 186.21 | 191.11 | 0.4M |
| 2025-06-17 | 190.60 | 190.99 | 186.28 | 186.85 | 0.2M |
| 2025-06-16 | 188.26 | 190.97 | 188.24 | 190.74 | 0.2M |
| 2025-06-13 | 189.24 | 190.04 | 186.00 | 187.36 | 0.2M |
| 2025-06-12 | 190.20 | 190.46 | 188.55 | 189.49 | 0.1M |
| 2025-06-11 | 192.28 | 193.71 | 190.72 | 191.24 | 0.1M |
| 2025-06-10 | 190.04 | 192.28 | 189.97 | 192.27 | 0.2M |
| 2025-06-09 | 191.74 | 192.27 | 189.37 | 189.98 | 0.1M |
| 2025-06-06 | 191.28 | 191.28 | 189.53 | 191.22 | 0.1M |
| 2025-06-05 | 189.37 | 190.85 | 189.00 | 189.75 | 0.1M |
| 2025-06-04 | 189.25 | 190.14 | 188.53 | 188.80 | 0.2M |
| 2025-06-03 | 189.33 | 190.48 | 188.64 | 189.34 | 0.1M |
| 2025-06-02 | 189.18 | 190.30 | 187.00 | 189.76 | 0.1M |
| 2025-05-30 | 189.00 | 190.11 | 187.10 | 189.89 | 0.1M |
| 2025-05-29 | 187.78 | 189.63 | 186.72 | 189.63 | 0.1M |
| 2025-05-28 | 191.61 | 191.61 | 187.12 | 187.78 | 0.1M |
| 2025-05-27 | 192.34 | 192.34 | 189.97 | 191.27 | 0.1M |
| 2025-05-23 | 188.40 | 191.60 | 188.40 | 190.72 | 0.1M |
| 2025-05-22 | 190.22 | 191.61 | 188.43 | 190.25 | 0.1M |
| 2025-05-21 | 196.31 | 196.31 | 190.67 | 191.13 | 0.1M |
| 2025-05-20 | 198.95 | 199.00 | 195.36 | 196.63 | 0.1M |
| 2025-05-19 | 196.49 | 198.54 | 196.22 | 198.53 | 0.1M |
| 2025-05-16 | 197.88 | 198.77 | 195.73 | 197.42 | 0.1M |
| 2025-05-15 | 196.82 | 197.34 | 194.86 | 196.76 | 0.1M |
| 2025-05-14 | 197.00 | 197.00 | 194.69 | 196.09 | 0.1M |
| 2025-05-13 | 194.58 | 198.34 | 194.12 | 196.76 | 0.1M |
| 2025-05-12 | 196.00 | 196.00 | 194.11 | 195.13 | 0.1M |
| 2025-05-09 | 191.22 | 192.78 | 191.00 | 191.80 | 0.1M |
| 2025-05-08 | 190.89 | 193.36 | 190.44 | 190.91 | 0.1M |
| 2025-05-07 | 191.14 | 193.98 | 190.24 | 190.31 | 0.2M |
| 2025-05-06 | 189.11 | 191.94 | 188.20 | 190.63 | 0.1M |
| 2025-05-05 | 186.23 | 190.23 | 185.25 | 188.87 | 0.2M |
| 2025-05-02 | 188.92 | 192.59 | 184.63 | 187.36 | 0.2M |
| 2025-05-01 | 193.15 | 194.64 | 192.13 | 192.85 | 0.2M |
| 2025-04-30 | 192.49 | 192.78 | 188.99 | 192.57 | 0.2M |
| 2025-04-29 | 194.82 | 196.12 | 192.57 | 193.44 | 0.2M |
| 2025-04-28 | 193.45 | 196.59 | 193.26 | 195.40 | 0.1M |
| 2025-04-25 | 192.37 | 192.95 | 189.39 | 192.16 | 0.1M |
| 2025-04-24 | 189.42 | 192.88 | 189.42 | 191.74 | 0.1M |
| 2025-04-23 | 192.04 | 195.12 | 188.96 | 189.57 | 0.1M |
| 2025-04-22 | 185.50 | 189.08 | 185.50 | 188.09 | 0.3M |
| 2025-04-21 | 189.29 | 189.35 | 183.58 | 185.40 | 0.1M |
| 2025-04-17 | 190.00 | 192.33 | 188.35 | 191.65 | 0.1M |
| 2025-04-16 | 192.11 | 192.11 | 186.29 | 188.83 | 0.1M |
| 2025-04-15 | 190.45 | 194.00 | 190.00 | 192.58 | 0.1M |
| 2025-04-14 | 191.73 | 193.19 | 190.15 | 190.35 | 0.1M |
| 2025-04-11 | 188.56 | 191.89 | 186.10 | 190.42 | 0.2M |
| 2025-04-10 | 186.51 | 189.50 | 182.90 | 187.96 | 0.2M |
| 2025-04-09 | 173.60 | 189.39 | 173.60 | 188.67 | 0.2M |
| 2025-04-08 | 184.00 | 184.14 | 173.67 | 175.61 | 0.2M |
| 2025-04-07 | 177.01 | 185.07 | 173.26 | 178.79 | 0.4M |
| 2025-04-04 | 188.58 | 190.83 | 178.58 | 180.96 | 0.3M |
| 2025-04-03 | 193.26 | 195.65 | 191.17 | 193.35 | 0.2M |
| 2025-04-02 | 195.93 | 199.48 | 194.50 | 199.23 | 0.1M |
| 2025-04-01 | 195.17 | 198.50 | 193.40 | 198.36 | 0.2M |
| 2025-03-31 | 193.99 | 195.04 | 191.27 | 194.72 | 0.2M |
| 2025-03-28 | 198.72 | 198.81 | 192.68 | 194.97 | 0.2M |
| 2025-03-27 | 198.51 | 199.10 | 196.18 | 198.70 | 0.1M |
| 2025-03-26 | 199.18 | 199.99 | 197.30 | 198.51 | 0.1M |
| 2025-03-25 | 198.61 | 199.18 | 195.27 | 197.87 | 0.2M |
| 2025-03-24 | 200.84 | 201.67 | 198.60 | 199.29 | 0.2M |
| 2025-03-21 | 196.78 | 198.53 | 195.14 | 198.52 | 0.3M |
| 2025-03-20 | 193.17 | 201.20 | 193.17 | 197.75 | 0.4M |
| 2025-03-19 | 191.20 | 196.67 | 190.70 | 194.68 | 0.2M |
| 2025-03-18 | 191.73 | 191.73 | 189.19 | 191.01 | 0.1M |
| 2025-03-17 | 187.69 | 193.46 | 187.69 | 192.04 | 0.1M |
| 2025-03-14 | 187.73 | 189.02 | 186.15 | 188.92 | 0.2M |
| 2025-03-13 | 186.89 | 188.07 | 185.30 | 185.75 | 0.2M |
| 2025-03-12 | 188.26 | 188.66 | 185.24 | 188.45 | 0.1M |
| 2025-03-11 | 189.93 | 192.23 | 186.50 | 187.75 | 0.1M |
| 2025-03-10 | 195.00 | 196.45 | 187.61 | 189.78 | 0.2M |
| 2025-03-07 | 196.96 | 199.32 | 193.56 | 196.84 | 0.1M |
| 2025-03-06 | 198.59 | 200.52 | 197.53 | 198.37 | 0.1M |
| 2025-03-05 | 198.71 | 201.44 | 197.52 | 200.29 | 0.1M |
| 2025-03-04 | 199.67 | 200.04 | 197.14 | 198.73 | 0.2M |
| 2025-03-03 | 205.06 | 205.06 | 200.26 | 201.48 | 0.1M |
| 2025-02-28 | 199.99 | 203.75 | 199.38 | 203.69 | 0.1M |
| 2025-02-27 | 202.84 | 204.47 | 200.72 | 201.32 | 0.1M |
| 2025-02-26 | 202.09 | 204.51 | 201.84 | 202.76 | 0.1M |
| 2025-02-25 | 201.80 | 202.87 | 199.25 | 201.99 | 0.1M |
| 2025-02-24 | 204.01 | 206.95 | 201.95 | 202.66 | 0.1M |
| 2025-02-21 | 205.74 | 205.96 | 201.79 | 203.11 | 0.1M |
| 2025-02-20 | 206.74 | 207.39 | 205.46 | 205.46 | 0.1M |
| 2025-02-19 | 207.57 | 209.77 | 205.83 | 207.52 | 0.1M |
| 2025-02-18 | 212.30 | 212.99 | 206.65 | 206.91 | 0.1M |
| 2025-02-14 | 210.82 | 212.00 | 209.29 | 211.67 | 0.1M |
| 2025-02-13 | 210.25 | 211.66 | 209.73 | 210.99 | 0.1M |
| 2025-02-12 | 206.18 | 210.01 | 206.16 | 210.00 | 0.1M |
| 2025-02-11 | 208.24 | 209.27 | 206.53 | 208.01 | 0.1M |
| 2025-02-10 | 206.36 | 209.92 | 205.45 | 208.24 | 0.1M |
| 2025-02-07 | 204.61 | 208.00 | 200.95 | 205.42 | 0.2M |
| 2025-02-06 | 209.56 | 213.21 | 208.95 | 210.37 | 0.1M |
| 2025-02-05 | 210.99 | 212.74 | 208.48 | 208.82 | 0.1M |
| 2025-02-04 | 217.64 | 219.12 | 208.90 | 210.40 | 0.2M |
| 2025-02-03 | 219.00 | 222.45 | 216.99 | 218.23 | 0.2M |
| 2025-01-31 | 220.50 | 221.14 | 218.17 | 219.87 | 0.1M |
| 2025-01-30 | 221.15 | 221.85 | 219.51 | 220.60 | 0.0M |
| 2025-01-29 | 219.89 | 220.98 | 218.21 | 219.71 | 0.0M |
| 2025-01-28 | 221.20 | 223.06 | 219.55 | 219.56 | 0.1M |
| 2025-01-27 | 218.99 | 225.62 | 218.99 | 221.55 | 0.1M |
| 2025-01-24 | 219.39 | 220.16 | 218.13 | 219.58 | 0.1M |
| 2025-01-23 | 216.64 | 220.51 | 216.64 | 218.46 | 0.1M |
| 2025-01-22 | 219.90 | 221.72 | 217.88 | 218.48 | 0.1M |
| 2025-01-21 | 218.50 | 223.17 | 218.50 | 219.75 | 0.1M |
| 2025-01-17 | 216.50 | 217.61 | 215.51 | 217.00 | 0.0M |
| 2025-01-16 | 216.00 | 217.84 | 214.77 | 215.20 | 0.1M |
| 2025-01-15 | 215.77 | 219.57 | 214.83 | 215.43 | 0.1M |
| 2025-01-14 | 214.90 | 217.75 | 213.39 | 213.45 | 0.1M |
| 2025-01-13 | 210.75 | 215.64 | 210.53 | 213.96 | 0.1M |
| 2025-01-10 | 214.75 | 215.27 | 212.04 | 212.12 | 0.1M |
| 2025-01-08 | 214.76 | 215.92 | 213.21 | 215.78 | 0.1M |
| 2025-01-07 | 219.63 | 220.26 | 215.57 | 215.84 | 0.1M |
| 2025-01-06 | 223.65 | 225.23 | 219.01 | 219.18 | 0.1M |
| 2025-01-03 | 224.60 | 226.06 | 222.87 | 223.33 | 0.1M |
| 2025-01-02 | 226.96 | 227.38 | 222.66 | 223.08 | 0.1M |