207.67
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 | 201.75 | 207.96 | 201.64 | 207.67 | 0.1M |
| 2025-09-29 | 203.92 | 205.73 | 197.97 | 201.39 | 0.2M |
| 2025-09-26 | 206.07 | 209.05 | 203.77 | 204.64 | 0.1M |
| 2025-09-25 | 202.41 | 205.91 | 200.00 | 205.42 | 0.1M |
| 2025-09-24 | 201.39 | 202.38 | 200.18 | 201.69 | 0.1M |
| 2025-09-23 | 199.94 | 202.64 | 199.06 | 201.34 | 0.1M |
| 2025-09-22 | 195.75 | 200.89 | 195.52 | 200.11 | 0.1M |
| 2025-09-19 | 201.04 | 201.04 | 196.07 | 196.38 | 0.5M |
| 2025-09-18 | 194.93 | 200.24 | 194.93 | 199.74 | 0.1M |
| 2025-09-17 | 198.66 | 199.80 | 194.44 | 195.78 | 0.2M |
| 2025-09-16 | 198.59 | 201.74 | 197.65 | 198.87 | 0.2M |
| 2025-09-15 | 196.88 | 200.51 | 196.88 | 197.08 | 0.1M |
| 2025-09-12 | 199.59 | 200.96 | 196.87 | 198.05 | 0.1M |
| 2025-09-11 | 196.85 | 202.19 | 196.50 | 201.43 | 0.1M |
| 2025-09-10 | 192.17 | 196.87 | 192.17 | 196.87 | 0.1M |
| 2025-09-09 | 193.98 | 193.98 | 190.90 | 191.66 | 0.1M |
| 2025-09-08 | 193.77 | 195.88 | 192.78 | 194.25 | 0.1M |
| 2025-09-05 | 196.26 | 197.50 | 192.68 | 194.90 | 0.1M |
| 2025-09-04 | 193.92 | 196.46 | 193.00 | 196.46 | 0.1M |
| 2025-09-03 | 195.48 | 196.08 | 192.27 | 192.73 | 0.1M |
| 2025-09-02 | 193.53 | 196.78 | 191.96 | 196.05 | 0.1M |
| 2025-08-29 | 198.88 | 199.46 | 194.85 | 195.85 | 0.1M |
| 2025-08-28 | 199.29 | 199.29 | 196.31 | 198.64 | 0.1M |
| 2025-08-27 | 199.44 | 201.00 | 198.15 | 198.15 | 0.2M |
| 2025-08-26 | 197.51 | 200.07 | 197.51 | 199.11 | 0.2M |
| 2025-08-25 | 198.14 | 199.46 | 195.11 | 197.22 | 0.1M |
| 2025-08-22 | 194.22 | 199.94 | 193.21 | 197.56 | 0.1M |
| 2025-08-21 | 190.39 | 193.96 | 190.39 | 192.69 | 0.1M |
| 2025-08-20 | 191.67 | 192.35 | 190.10 | 191.20 | 0.2M |
| 2025-08-19 | 191.79 | 192.92 | 189.93 | 191.26 | 0.1M |
| 2025-08-18 | 190.87 | 192.76 | 190.25 | 192.14 | 0.1M |
| 2025-08-15 | 191.09 | 191.66 | 187.80 | 190.45 | 0.2M |
| 2025-08-14 | 193.17 | 194.41 | 190.33 | 190.83 | 0.1M |
| 2025-08-13 | 195.25 | 195.25 | 192.10 | 194.58 | 0.2M |
| 2025-08-12 | 189.13 | 195.15 | 188.01 | 194.29 | 0.2M |
| 2025-08-11 | 189.28 | 190.44 | 187.66 | 187.66 | 0.1M |
| 2025-08-08 | 190.91 | 194.09 | 189.33 | 189.51 | 0.1M |
| 2025-08-07 | 197.00 | 197.03 | 188.88 | 190.68 | 0.1M |
| 2025-08-06 | 193.52 | 194.30 | 190.80 | 194.01 | 0.2M |
| 2025-08-05 | 196.09 | 198.14 | 191.59 | 193.66 | 0.1M |
| 2025-08-04 | 192.74 | 196.86 | 192.74 | 196.09 | 0.2M |
| 2025-08-01 | 189.74 | 191.45 | 185.62 | 191.31 | 0.2M |
| 2025-07-31 | 197.10 | 198.87 | 192.54 | 193.58 | 0.2M |
| 2025-07-30 | 196.31 | 199.28 | 194.40 | 198.68 | 0.3M |
| 2025-07-29 | 187.00 | 196.98 | 186.01 | 195.43 | 0.3M |
| 2025-07-28 | 184.01 | 189.93 | 179.42 | 187.52 | 0.8M |
| 2025-07-25 | 191.12 | 191.30 | 176.28 | 182.56 | 0.4M |
| 2025-07-24 | 188.70 | 190.48 | 185.17 | 185.85 | 0.2M |
| 2025-07-23 | 190.36 | 191.59 | 188.02 | 189.61 | 0.2M |
| 2025-07-22 | 190.24 | 191.64 | 186.42 | 188.15 | 0.2M |
| 2025-07-21 | 192.20 | 193.01 | 190.62 | 190.70 | 0.2M |
| 2025-07-18 | 193.26 | 194.95 | 190.76 | 192.01 | 0.2M |
| 2025-07-17 | 189.21 | 194.56 | 189.21 | 192.91 | 0.3M |
| 2025-07-16 | 184.11 | 188.31 | 184.11 | 186.93 | 0.3M |
| 2025-07-15 | 189.04 | 189.23 | 183.48 | 183.71 | 0.3M |
| 2025-07-14 | 184.80 | 189.00 | 183.73 | 188.94 | 0.2M |
| 2025-07-11 | 185.04 | 185.82 | 181.95 | 185.06 | 0.1M |
| 2025-07-10 | 182.39 | 185.66 | 182.39 | 183.40 | 0.2M |
| 2025-07-09 | 181.94 | 183.83 | 180.86 | 182.62 | 0.2M |
| 2025-07-08 | 181.49 | 184.00 | 181.16 | 181.16 | 0.2M |
| 2025-07-07 | 184.09 | 186.20 | 181.49 | 181.49 | 0.1M |
| 2025-07-03 | 183.76 | 185.16 | 183.73 | 185.16 | 0.1M |
| 2025-07-02 | 182.33 | 183.60 | 180.66 | 182.33 | 0.3M |
| 2025-07-01 | 179.72 | 184.70 | 179.72 | 182.52 | 0.2M |
| 2025-06-30 | 182.70 | 184.17 | 180.58 | 180.97 | 0.2M |
| 2025-06-27 | 183.49 | 184.08 | 180.47 | 180.97 | 0.4M |
| 2025-06-26 | 178.83 | 184.25 | 178.80 | 183.77 | 0.2M |
| 2025-06-25 | 177.92 | 179.31 | 177.35 | 177.35 | 0.2M |
| 2025-06-24 | 178.57 | 179.11 | 176.34 | 177.97 | 0.1M |
| 2025-06-23 | 175.04 | 178.47 | 174.83 | 177.80 | 0.2M |
| 2025-06-20 | 175.71 | 176.41 | 173.04 | 174.39 | 0.5M |
| 2025-06-18 | 175.00 | 179.03 | 173.04 | 174.00 | 0.3M |
| 2025-06-17 | 173.24 | 175.90 | 171.11 | 175.59 | 0.4M |
| 2025-06-16 | 184.00 | 184.00 | 172.04 | 174.34 | 0.3M |
| 2025-06-13 | 179.65 | 183.68 | 178.16 | 181.52 | 0.3M |
| 2025-06-12 | 177.14 | 181.04 | 175.01 | 180.50 | 0.2M |
| 2025-06-11 | 181.03 | 181.17 | 178.15 | 178.57 | 0.2M |
| 2025-06-10 | 186.14 | 186.69 | 180.19 | 181.03 | 0.2M |
| 2025-06-09 | 185.99 | 187.28 | 184.89 | 185.10 | 0.3M |
| 2025-06-06 | 188.95 | 188.95 | 184.68 | 185.69 | 0.1M |
| 2025-06-05 | 184.35 | 187.39 | 182.48 | 185.17 | 0.1M |
| 2025-06-04 | 184.71 | 185.73 | 183.65 | 184.04 | 0.1M |
| 2025-06-03 | 182.56 | 184.86 | 182.56 | 183.79 | 0.1M |
| 2025-06-02 | 185.41 | 185.41 | 180.54 | 181.73 | 0.1M |
| 2025-05-30 | 185.08 | 186.85 | 182.75 | 185.31 | 0.2M |
| 2025-05-29 | 185.11 | 185.14 | 182.16 | 185.08 | 0.1M |
| 2025-05-28 | 187.83 | 188.08 | 183.17 | 183.17 | 0.1M |
| 2025-05-27 | 183.19 | 186.91 | 181.99 | 186.66 | 0.1M |
| 2025-05-23 | 177.88 | 181.05 | 177.41 | 180.14 | 0.1M |
| 2025-05-22 | 181.31 | 181.80 | 180.00 | 180.69 | 0.1M |
| 2025-05-21 | 185.59 | 186.08 | 182.07 | 182.38 | 0.1M |
| 2025-05-20 | 187.78 | 189.28 | 186.69 | 187.12 | 0.1M |
| 2025-05-19 | 184.14 | 189.40 | 183.00 | 188.83 | 0.1M |
| 2025-05-16 | 183.94 | 184.99 | 181.15 | 184.14 | 0.1M |
| 2025-05-15 | 182.99 | 184.44 | 182.25 | 184.00 | 0.1M |
| 2025-05-14 | 184.41 | 184.74 | 182.20 | 182.25 | 0.1M |
| 2025-05-13 | 186.39 | 187.76 | 184.97 | 185.18 | 0.1M |
| 2025-05-12 | 186.18 | 187.11 | 182.14 | 184.35 | 0.1M |
| 2025-05-09 | 181.61 | 182.45 | 177.74 | 179.24 | 0.1M |
| 2025-05-08 | 180.02 | 182.98 | 177.74 | 181.21 | 0.2M |
| 2025-05-07 | 178.93 | 178.93 | 175.50 | 177.13 | 0.1M |
| 2025-05-06 | 175.02 | 178.22 | 173.66 | 177.09 | 0.1M |
| 2025-05-05 | 175.74 | 179.02 | 173.77 | 177.51 | 0.2M |
| 2025-05-02 | 172.89 | 178.21 | 171.35 | 176.91 | 0.2M |
| 2025-05-01 | 167.98 | 172.12 | 167.26 | 169.55 | 0.1M |
| 2025-04-30 | 165.09 | 167.79 | 162.55 | 167.25 | 0.2M |
| 2025-04-29 | 163.83 | 168.86 | 163.83 | 166.21 | 0.2M |
| 2025-04-28 | 168.17 | 168.86 | 163.23 | 164.72 | 0.2M |
| 2025-04-25 | 171.94 | 176.28 | 165.28 | 168.52 | 0.1M |
| 2025-04-24 | 166.63 | 170.67 | 165.69 | 168.88 | 0.2M |
| 2025-04-23 | 168.23 | 171.28 | 164.91 | 166.42 | 0.2M |
| 2025-04-22 | 162.78 | 163.49 | 159.62 | 162.80 | 0.1M |
| 2025-04-21 | 163.40 | 164.00 | 157.61 | 159.89 | 0.1M |
| 2025-04-17 | 162.43 | 166.26 | 162.43 | 164.66 | 0.1M |
| 2025-04-16 | 162.28 | 164.02 | 160.69 | 163.32 | 0.1M |
| 2025-04-15 | 163.40 | 166.49 | 162.56 | 164.71 | 0.1M |
| 2025-04-14 | 166.78 | 166.99 | 161.78 | 165.08 | 0.1M |
| 2025-04-11 | 159.00 | 165.31 | 157.01 | 164.22 | 0.1M |
| 2025-04-10 | 163.97 | 165.66 | 154.48 | 159.91 | 0.2M |
| 2025-04-09 | 150.63 | 170.67 | 147.28 | 169.67 | 0.2M |
| 2025-04-08 | 155.66 | 158.29 | 147.95 | 150.90 | 0.3M |
| 2025-04-07 | 145.81 | 156.65 | 143.67 | 153.96 | 0.3M |
| 2025-04-04 | 158.67 | 158.67 | 150.00 | 153.39 | 0.3M |
| 2025-04-03 | 167.07 | 170.00 | 161.77 | 161.98 | 0.1M |
| 2025-04-02 | 172.92 | 177.32 | 172.34 | 175.79 | 0.1M |
| 2025-04-01 | 170.28 | 177.13 | 170.28 | 175.54 | 0.1M |
| 2025-03-31 | 169.96 | 173.45 | 166.51 | 173.35 | 0.2M |
| 2025-03-28 | 173.93 | 174.81 | 169.11 | 171.75 | 0.2M |
| 2025-03-27 | 177.93 | 178.40 | 173.98 | 175.00 | 0.1M |
| 2025-03-26 | 182.24 | 182.24 | 176.52 | 178.19 | 0.1M |
| 2025-03-25 | 181.90 | 181.90 | 179.46 | 181.31 | 0.1M |
| 2025-03-24 | 178.25 | 181.20 | 177.91 | 181.14 | 0.2M |
| 2025-03-21 | 173.53 | 175.48 | 171.16 | 175.17 | 0.8M |
| 2025-03-20 | 173.93 | 176.65 | 173.57 | 175.17 | 0.1M |
| 2025-03-19 | 177.05 | 178.01 | 174.32 | 176.68 | 0.2M |
| 2025-03-18 | 174.56 | 175.66 | 172.90 | 175.54 | 0.1M |
| 2025-03-17 | 175.72 | 176.94 | 174.55 | 176.39 | 0.2M |
| 2025-03-14 | 174.51 | 177.28 | 172.81 | 176.94 | 0.1M |
| 2025-03-13 | 172.52 | 174.64 | 170.04 | 172.00 | 0.1M |
| 2025-03-12 | 174.81 | 174.91 | 171.30 | 173.26 | 0.2M |
| 2025-03-11 | 170.84 | 175.00 | 168.55 | 173.06 | 0.2M |
| 2025-03-10 | 166.03 | 171.90 | 166.03 | 170.43 | 0.2M |
| 2025-03-07 | 165.02 | 170.21 | 163.71 | 170.00 | 0.2M |
| 2025-03-06 | 162.76 | 167.82 | 162.05 | 166.29 | 0.2M |
| 2025-03-05 | 162.85 | 166.35 | 162.36 | 165.80 | 0.2M |
| 2025-03-04 | 164.46 | 165.35 | 160.35 | 162.33 | 0.2M |
| 2025-03-03 | 172.14 | 172.32 | 165.65 | 166.76 | 0.2M |
| 2025-02-28 | 167.92 | 170.83 | 166.17 | 170.49 | 0.2M |
| 2025-02-27 | 170.51 | 170.51 | 166.80 | 167.59 | 0.2M |
| 2025-02-26 | 168.51 | 170.06 | 166.51 | 169.67 | 0.2M |
| 2025-02-25 | 169.76 | 170.62 | 166.79 | 168.16 | 0.2M |
| 2025-02-24 | 172.79 | 172.79 | 167.09 | 167.75 | 0.2M |
| 2025-02-21 | 181.46 | 181.46 | 171.73 | 172.14 | 0.1M |
| 2025-02-20 | 182.11 | 182.18 | 177.52 | 179.70 | 0.2M |
| 2025-02-19 | 180.34 | 183.90 | 176.83 | 183.48 | 0.2M |
| 2025-02-18 | 182.25 | 184.09 | 180.80 | 182.86 | 0.2M |
| 2025-02-14 | 189.45 | 189.45 | 180.95 | 181.69 | 0.2M |
| 2025-02-13 | 190.58 | 190.58 | 187.12 | 188.65 | 0.2M |
| 2025-02-12 | 187.06 | 189.50 | 187.06 | 188.01 | 0.2M |
| 2025-02-11 | 188.63 | 191.74 | 188.16 | 191.74 | 0.1M |
| 2025-02-10 | 190.52 | 191.21 | 188.98 | 190.00 | 0.1M |
| 2025-02-07 | 192.86 | 193.01 | 186.53 | 189.68 | 0.3M |
| 2025-02-06 | 195.28 | 195.35 | 191.27 | 193.35 | 0.2M |
| 2025-02-05 | 185.36 | 193.65 | 184.22 | 193.33 | 0.2M |
| 2025-02-04 | 182.01 | 185.02 | 180.65 | 184.82 | 0.2M |
| 2025-02-03 | 178.16 | 183.21 | 178.00 | 181.10 | 0.2M |
| 2025-01-31 | 188.22 | 188.22 | 180.45 | 181.66 | 0.2M |
| 2025-01-30 | 185.41 | 189.60 | 185.15 | 187.57 | 0.2M |
| 2025-01-29 | 181.30 | 186.59 | 180.97 | 185.49 | 0.3M |
| 2025-01-28 | 178.69 | 181.22 | 175.73 | 181.22 | 0.3M |
| 2025-01-27 | 191.45 | 193.99 | 175.20 | 177.03 | 0.5M |
| 2025-01-24 | 202.00 | 202.00 | 185.68 | 194.71 | 0.4M |
| 2025-01-23 | 210.75 | 212.00 | 209.15 | 209.87 | 0.1M |
| 2025-01-22 | 211.65 | 212.43 | 209.03 | 210.75 | 0.1M |
| 2025-01-21 | 210.01 | 214.87 | 210.01 | 212.07 | 0.1M |
| 2025-01-17 | 207.88 | 209.02 | 206.25 | 208.57 | 0.1M |
| 2025-01-16 | 206.64 | 207.67 | 205.24 | 206.13 | 0.1M |
| 2025-01-15 | 208.75 | 209.29 | 205.39 | 205.71 | 0.1M |
| 2025-01-14 | 203.18 | 204.95 | 200.82 | 204.79 | 0.2M |
| 2025-01-13 | 196.50 | 201.14 | 196.50 | 200.91 | 0.1M |
| 2025-01-10 | 200.00 | 200.82 | 198.60 | 199.63 | 0.2M |
| 2025-01-08 | 199.60 | 203.19 | 196.46 | 202.77 | 0.1M |
| 2025-01-07 | 200.61 | 200.61 | 197.27 | 200.33 | 0.1M |
| 2025-01-06 | 201.76 | 202.72 | 199.75 | 200.26 | 0.1M |
| 2025-01-03 | 198.02 | 201.62 | 198.02 | 200.94 | 0.1M |
| 2025-01-02 | 198.43 | 199.68 | 196.01 | 197.92 | 0.1M |