207.45
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 | 207.80 | 208.65 | 207.45 | 207.45 | 0.0M |
| 2025-09-29 | 207.50 | 207.50 | 207.50 | 207.50 | 0.0M |
| 2025-09-26 | 206.60 | 206.60 | 206.60 | 206.60 | 0.0M |
| 2025-09-25 | 203.85 | 203.85 | 203.85 | 203.85 | 0.0M |
| 2025-09-24 | 200.85 | 201.60 | 200.85 | 201.60 | 0.0M |
| 2025-09-23 | 203.70 | 203.70 | 201.40 | 201.40 | 0.0M |
| 2025-09-22 | 205.75 | 205.75 | 204.45 | 204.45 | 0.0M |
| 2025-09-19 | 204.80 | 205.45 | 204.80 | 205.45 | 0.0M |
| 2025-09-18 | 206.20 | 206.20 | 206.20 | 206.20 | 0.0M |
| 2025-09-17 | 205.80 | 205.85 | 198.34 | 203.70 | 0.0M |
| 2025-09-16 | 207.80 | 207.80 | 205.85 | 205.85 | 0.0M |
| 2025-09-15 | 211.45 | 211.45 | 210.10 | 210.10 | 0.0M |
| 2025-09-12 | 211.40 | 211.70 | 211.25 | 211.25 | 0.0M |
| 2025-09-11 | 210.35 | 210.35 | 210.35 | 210.35 | 0.0M |
| 2025-09-10 | 207.05 | 208.65 | 207.05 | 208.65 | 0.0M |
| 2025-09-09 | 208.10 | 208.10 | 206.95 | 206.95 | 0.0M |
| 2025-09-08 | 207.60 | 208.85 | 206.65 | 207.10 | 0.0M |
| 2025-09-05 | 212.55 | 212.55 | 212.55 | 212.55 | 0.0M |
| 2025-09-04 | 211.05 | 213.65 | 211.05 | 213.65 | 0.0M |
| 2025-09-03 | 210.10 | 210.10 | 210.10 | 210.10 | 0.0M |
| 2025-09-02 | 210.85 | 210.85 | 210.80 | 210.80 | 0.0M |
| 2025-09-01 | 211.55 | 211.55 | 210.00 | 210.00 | 0.0M |
| 2025-08-29 | 210.20 | 210.20 | 210.20 | 210.20 | 0.0M |
| 2025-08-28 | 209.45 | 209.45 | 209.45 | 209.45 | 0.0M |
| 2025-08-27 | 211.05 | 212.30 | 211.05 | 212.30 | 0.0M |
| 2025-08-26 | 209.05 | 209.05 | 209.05 | 209.05 | 0.0M |
| 2025-08-25 | 212.10 | 212.10 | 212.10 | 212.10 | 0.0M |
| 2025-08-22 | 214.15 | 214.15 | 214.15 | 214.15 | 0.0M |
| 2025-08-21 | 216.35 | 216.35 | 216.05 | 216.05 | 0.0M |
| 2025-08-20 | 214.70 | 215.95 | 214.70 | 215.30 | 0.0M |
| 2025-08-19 | 211.25 | 211.25 | 211.05 | 211.05 | 0.0M |
| 2025-08-18 | 210.55 | 211.30 | 210.55 | 211.30 | 0.0M |
| 2025-08-15 | 215.40 | 215.40 | 215.40 | 215.40 | 0.0M |
| 2025-08-14 | 212.20 | 215.05 | 212.10 | 215.05 | 0.0M |
| 2025-08-13 | 208.00 | 208.65 | 207.05 | 208.65 | 0.0M |
| 2025-08-12 | 210.10 | 210.30 | 210.10 | 210.30 | 0.0M |
| 2025-08-11 | 211.45 | 211.45 | 210.85 | 210.85 | 0.0M |
| 2025-08-08 | 210.05 | 211.80 | 210.05 | 211.20 | 0.0M |
| 2025-08-07 | 211.95 | 211.95 | 211.65 | 211.65 | 0.0M |
| 2025-08-06 | 209.15 | 209.25 | 209.15 | 209.25 | 0.0M |
| 2025-08-05 | 207.95 | 210.00 | 207.95 | 210.00 | 0.0M |
| 2025-08-04 | 207.80 | 208.40 | 207.80 | 208.40 | 0.0M |
| 2025-08-01 | 210.20 | 210.20 | 210.20 | 210.20 | 0.0M |
| 2025-07-31 | 211.30 | 214.05 | 209.80 | 214.05 | 0.0M |
| 2025-07-30 | 208.45 | 211.10 | 208.45 | 210.35 | 0.0M |
| 2025-07-29 | 207.40 | 209.95 | 207.40 | 209.95 | 0.0M |
| 2025-07-28 | 213.40 | 213.40 | 207.00 | 207.00 | 0.0M |
| 2025-07-25 | 210.45 | 210.45 | 210.45 | 210.45 | 0.0M |
| 2025-07-24 | 209.45 | 210.30 | 209.45 | 210.30 | 0.0M |
| 2025-07-23 | 210.00 | 210.00 | 208.95 | 209.60 | 0.0M |
| 2025-07-22 | 209.10 | 209.55 | 208.35 | 209.55 | 0.0M |
| 2025-07-21 | 211.10 | 211.10 | 211.10 | 211.10 | 0.0M |
| 2025-07-18 | 212.65 | 212.65 | 211.85 | 211.85 | 0.0M |
| 2025-07-17 | 211.95 | 211.95 | 210.15 | 210.15 | 0.0M |
| 2025-07-16 | 207.80 | 207.85 | 207.80 | 207.85 | 0.0M |
| 2025-07-15 | 211.70 | 212.50 | 211.35 | 212.50 | 0.0M |
| 2025-07-14 | 208.45 | 210.55 | 208.45 | 210.55 | 0.0M |
| 2025-07-11 | 212.10 | 212.10 | 210.10 | 210.10 | 0.0M |
| 2025-07-10 | 212.60 | 212.75 | 211.55 | 212.15 | 0.0M |
| 2025-07-09 | 214.00 | 215.80 | 213.35 | 213.35 | 0.0M |
| 2025-07-08 | 215.30 | 215.30 | 214.05 | 214.05 | 0.0M |
| 2025-07-07 | 220.40 | 220.40 | 218.00 | 218.00 | 0.0M |
| 2025-07-04 | 220.80 | 220.80 | 219.60 | 219.60 | 0.0M |
| 2025-07-03 | 217.65 | 217.65 | 217.65 | 217.65 | 0.0M |
| 2025-07-02 | 223.90 | 225.55 | 218.20 | 218.20 | 0.0M |
| 2025-07-01 | 225.50 | 225.50 | 223.35 | 223.50 | 0.0M |
| 2025-06-30 | 224.70 | 225.65 | 224.60 | 225.65 | 0.0M |
| 2025-06-27 | 223.65 | 224.85 | 223.65 | 224.85 | 0.0M |
| 2025-06-26 | 221.85 | 223.05 | 221.75 | 221.75 | 0.0M |
| 2025-06-25 | 229.05 | 230.40 | 226.35 | 226.35 | 0.0M |
| 2025-06-24 | 229.70 | 229.70 | 228.60 | 228.60 | 0.0M |
| 2025-06-23 | 225.80 | 226.30 | 225.80 | 226.30 | 0.0M |
| 2025-06-20 | 224.80 | 228.00 | 224.80 | 228.00 | 0.0M |
| 2025-06-19 | 226.05 | 226.05 | 225.65 | 225.65 | 0.0M |
| 2025-06-18 | 230.25 | 230.25 | 225.00 | 225.00 | 0.0M |
| 2025-06-17 | 229.20 | 230.90 | 229.20 | 230.90 | 0.0M |
| 2025-06-16 | 229.80 | 232.30 | 229.80 | 230.35 | 0.0M |
| 2025-06-13 | 230.20 | 232.40 | 230.20 | 232.40 | 0.0M |
| 2025-06-12 | 227.25 | 229.65 | 226.40 | 229.65 | 0.0M |
| 2025-06-11 | 231.40 | 231.40 | 229.00 | 229.00 | 0.0M |
| 2025-06-10 | 237.40 | 237.40 | 236.60 | 236.60 | 0.0M |
| 2025-06-09 | 243.55 | 243.55 | 243.55 | 243.55 | 0.0M |
| 2025-06-06 | 244.45 | 247.90 | 244.45 | 245.70 | 0.0M |
| 2025-06-05 | 246.35 | 248.15 | 245.35 | 245.35 | 0.0M |
| 2025-06-04 | 251.90 | 253.70 | 250.05 | 250.05 | 0.0M |
| 2025-06-03 | 252.00 | 252.00 | 249.95 | 249.95 | 0.0M |
| 2025-06-02 | 248.95 | 251.35 | 248.95 | 251.35 | 0.0M |
| 2025-05-30 | 243.65 | 246.55 | 243.65 | 246.55 | 0.0M |
| 2025-05-29 | 245.75 | 245.90 | 245.75 | 245.90 | 0.0M |
| 2025-05-28 | 245.55 | 246.10 | 245.55 | 246.10 | 0.0M |
| 2025-05-27 | 247.15 | 247.15 | 241.15 | 245.60 | 0.0M |
| 2025-05-26 | 245.00 | 249.25 | 245.00 | 249.25 | 0.0M |
| 2025-05-23 | 243.90 | 245.30 | 242.95 | 245.30 | 0.0M |
| 2025-05-22 | 246.85 | 249.30 | 246.85 | 249.30 | 0.0M |
| 2025-05-21 | 250.60 | 250.65 | 250.60 | 250.65 | 0.0M |
| 2025-05-20 | 255.00 | 256.20 | 255.00 | 255.10 | 0.0M |
| 2025-05-19 | 254.15 | 254.15 | 252.15 | 252.15 | 0.0M |
| 2025-05-16 | 249.95 | 251.90 | 249.95 | 251.90 | 0.0M |
| 2025-05-15 | 247.45 | 247.45 | 246.95 | 246.95 | 0.0M |
| 2025-05-14 | 251.90 | 252.50 | 251.90 | 252.50 | 0.0M |
| 2025-05-13 | 251.15 | 253.10 | 251.15 | 253.10 | 0.0M |
| 2025-05-12 | 253.90 | 253.90 | 253.90 | 253.90 | 0.0M |
| 2025-05-09 | 252.05 | 252.05 | 252.05 | 252.05 | 0.0M |
| 2025-05-08 | 253.15 | 253.15 | 253.15 | 253.15 | 0.0M |
| 2025-05-07 | 249.15 | 251.95 | 249.15 | 251.95 | 0.0M |
| 2025-05-06 | 248.15 | 248.15 | 247.35 | 247.35 | 0.0M |
| 2025-05-05 | 248.10 | 248.10 | 247.50 | 247.50 | 0.0M |
| 2025-05-02 | 244.20 | 244.20 | 244.20 | 244.20 | 0.0M |
| 2025-04-30 | 242.30 | 243.45 | 242.30 | 243.45 | 0.0M |
| 2025-04-29 | 235.90 | 241.25 | 235.90 | 241.25 | 0.0M |
| 2025-04-28 | 231.80 | 235.45 | 231.80 | 235.45 | 0.0M |
| 2025-04-25 | 233.70 | 233.70 | 230.00 | 231.90 | 0.0M |
| 2025-04-24 | 232.55 | 232.55 | 232.55 | 232.55 | 0.0M |
| 2025-04-23 | 234.05 | 234.05 | 234.00 | 234.00 | 0.0M |
| 2025-04-22 | 221.95 | 226.00 | 221.95 | 226.00 | 0.0M |
| 2025-04-17 | 242.40 | 243.75 | 235.00 | 235.00 | 0.0M |
| 2025-04-16 | 241.20 | 251.10 | 241.05 | 241.05 | 0.0M |
| 2025-04-15 | 244.40 | 247.00 | 244.40 | 246.80 | 0.0M |
| 2025-04-14 | 241.80 | 246.50 | 241.80 | 246.40 | 0.0M |
| 2025-04-11 | 242.90 | 242.90 | 242.90 | 242.90 | 0.0M |
| 2025-04-10 | 245.00 | 245.00 | 240.00 | 240.00 | 0.0M |
| 2025-04-09 | 232.75 | 232.75 | 230.00 | 230.00 | 0.0M |
| 2025-04-08 | 232.60 | 245.00 | 232.60 | 245.00 | 0.0M |
| 2025-04-07 | 204.20 | 232.45 | 204.20 | 232.45 | 0.0M |
| 2025-04-04 | 258.10 | 259.45 | 245.00 | 246.60 | 0.0M |
| 2025-04-03 | 251.10 | 260.00 | 246.70 | 260.00 | 0.0M |
| 2025-04-02 | 262.70 | 263.30 | 258.05 | 258.05 | 0.0M |
| 2025-04-01 | 261.15 | 263.95 | 260.60 | 260.60 | 0.0M |
| 2025-03-31 | 256.15 | 262.65 | 256.15 | 262.65 | 0.0M |
| 2025-03-28 | 253.95 | 256.85 | 253.95 | 256.85 | 0.0M |
| 2025-03-27 | 252.50 | 252.50 | 252.50 | 252.50 | 0.0M |
| 2025-03-26 | 253.55 | 253.55 | 253.55 | 253.55 | 0.0M |
| 2025-03-25 | 253.00 | 255.25 | 253.00 | 253.90 | 0.0M |
| 2025-03-24 | 252.95 | 254.70 | 252.95 | 253.80 | 0.0M |
| 2025-03-21 | 252.30 | 253.25 | 252.30 | 253.25 | 0.0M |
| 2025-03-20 | 250.40 | 252.15 | 250.40 | 252.15 | 0.0M |
| 2025-03-19 | 258.80 | 258.80 | 246.15 | 246.15 | 0.0M |
| 2025-03-18 | 265.75 | 265.75 | 260.55 | 260.55 | 0.0M |
| 2025-03-17 | 259.50 | 266.75 | 259.40 | 266.75 | 0.0M |
| 2025-03-14 | 257.70 | 259.70 | 257.70 | 259.70 | 0.0M |
| 2025-03-13 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0M |
| 2025-03-12 | 253.80 | 253.80 | 253.50 | 253.50 | 0.0M |
| 2025-03-11 | 256.05 | 256.05 | 251.10 | 252.80 | 0.0M |
| 2025-03-10 | 256.70 | 262.40 | 254.15 | 259.10 | 0.0M |
| 2025-03-07 | 260.75 | 260.75 | 258.70 | 258.70 | 0.0M |
| 2025-03-06 | 260.00 | 261.95 | 258.70 | 258.75 | 0.0M |
| 2025-03-05 | 265.70 | 266.85 | 260.00 | 261.25 | 0.0M |
| 2025-03-04 | 271.05 | 272.50 | 269.35 | 269.90 | 0.0M |
| 2025-03-03 | 270.60 | 272.90 | 267.50 | 271.70 | 0.0M |
| 2025-02-28 | 267.40 | 270.70 | 267.40 | 270.70 | 0.0M |
| 2025-02-27 | 260.40 | 268.10 | 260.40 | 268.10 | 0.0M |
| 2025-02-26 | 264.55 | 266.45 | 261.80 | 261.80 | 0.0M |
| 2025-02-25 | 259.80 | 265.00 | 259.80 | 265.00 | 0.0M |
| 2025-02-24 | 253.30 | 262.40 | 253.30 | 262.40 | 0.0M |
| 2025-02-21 | 254.70 | 254.85 | 254.70 | 254.85 | 0.0M |
| 2025-02-20 | 258.05 | 258.05 | 255.45 | 255.45 | 0.0M |
| 2025-02-19 | 251.45 | 259.00 | 251.45 | 259.00 | 0.0M |
| 2025-02-18 | 253.45 | 253.45 | 253.35 | 253.35 | 0.0M |
| 2025-02-17 | 249.65 | 252.35 | 249.65 | 252.35 | 0.0M |
| 2025-02-14 | 250.10 | 250.10 | 250.10 | 250.10 | 0.0M |
| 2025-02-13 | 246.05 | 249.45 | 246.05 | 249.45 | 0.0M |
| 2025-02-12 | 247.75 | 248.25 | 246.95 | 246.95 | 0.0M |
| 2025-02-11 | 241.20 | 241.20 | 241.20 | 241.20 | 0.0M |
| 2025-02-10 | 243.60 | 244.50 | 243.60 | 244.50 | 0.0M |
| 2025-02-07 | 241.20 | 243.40 | 241.20 | 243.40 | 0.0M |
| 2025-02-06 | 238.95 | 241.15 | 238.95 | 241.15 | 0.0M |
| 2025-02-05 | 237.15 | 239.20 | 237.15 | 239.15 | 0.0M |
| 2025-02-04 | 240.80 | 241.55 | 239.30 | 239.65 | 0.0M |
| 2025-02-03 | 237.20 | 241.20 | 235.85 | 241.20 | 0.0M |
| 2025-01-31 | 239.25 | 241.55 | 239.25 | 240.35 | 0.0M |
| 2025-01-30 | 236.00 | 239.15 | 236.00 | 239.15 | 0.0M |
| 2025-01-29 | 234.00 | 238.55 | 234.00 | 238.55 | 0.0M |
| 2025-01-28 | 236.80 | 237.35 | 235.30 | 235.30 | 0.0M |
| 2025-01-27 | 226.40 | 229.65 | 222.00 | 229.65 | 0.0M |
| 2025-01-24 | 228.10 | 228.10 | 224.60 | 224.60 | 0.0M |
| 2025-01-23 | 230.00 | 231.30 | 228.80 | 228.80 | 0.0M |
| 2025-01-22 | 231.00 | 233.10 | 228.50 | 228.50 | 0.0M |
| 2025-01-21 | 234.60 | 238.15 | 232.40 | 232.40 | 0.0M |
| 2025-01-20 | 235.95 | 237.30 | 235.60 | 236.00 | 0.0M |
| 2025-01-17 | 238.05 | 239.80 | 238.05 | 239.70 | 0.0M |
| 2025-01-16 | 235.65 | 236.50 | 235.65 | 236.50 | 0.0M |
| 2025-01-15 | 232.35 | 233.00 | 231.75 | 233.00 | 0.0M |
| 2025-01-14 | 229.35 | 231.30 | 229.35 | 231.30 | 0.0M |
| 2025-01-13 | 229.80 | 230.85 | 227.95 | 229.80 | 0.0M |
| 2025-01-10 | 227.35 | 228.90 | 227.35 | 228.90 | 0.0M |
| 2025-01-09 | 235.30 | 235.60 | 233.00 | 233.95 | 0.0M |
| 2025-01-08 | 235.30 | 238.45 | 234.40 | 238.45 | 0.0M |
| 2025-01-07 | 229.35 | 229.35 | 229.35 | 229.35 | 0.0M |
| 2025-01-06 | 234.50 | 235.10 | 234.50 | 235.10 | 0.0M |
| 2025-01-03 | 233.60 | 233.60 | 233.60 | 233.60 | 0.0M |
| 2025-01-02 | 231.45 | 234.55 | 231.45 | 233.35 | 0.0M |