197.36
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 | 195.24 | 197.44 | 194.40 | 197.36 | 0.2M |
| 2025-09-29 | 197.16 | 197.66 | 195.28 | 195.98 | 0.1M |
| 2025-09-26 | 195.04 | 195.90 | 193.04 | 195.68 | 0.1M |
| 2025-09-25 | 193.18 | 194.10 | 191.90 | 193.92 | 0.2M |
| 2025-09-24 | 195.00 | 195.84 | 193.50 | 193.78 | 0.2M |
| 2025-09-23 | 196.26 | 196.46 | 194.34 | 194.34 | 0.2M |
| 2025-09-22 | 193.58 | 195.84 | 193.50 | 195.10 | 0.1M |
| 2025-09-19 | 194.46 | 195.00 | 193.50 | 193.90 | 0.5M |
| 2025-09-18 | 192.96 | 194.12 | 191.10 | 191.78 | 0.2M |
| 2025-09-17 | 193.12 | 193.68 | 190.90 | 191.64 | 0.2M |
| 2025-09-16 | 196.30 | 196.90 | 192.72 | 192.90 | 0.2M |
| 2025-09-15 | 193.44 | 198.34 | 193.10 | 196.22 | 0.1M |
| 2025-09-12 | 193.74 | 194.28 | 192.08 | 193.18 | 0.2M |
| 2025-09-11 | 189.26 | 195.26 | 189.12 | 193.98 | 0.3M |
| 2025-09-10 | 189.00 | 190.66 | 188.26 | 188.58 | 0.2M |
| 2025-09-09 | 187.12 | 188.00 | 184.40 | 187.56 | 0.2M |
| 2025-09-08 | 185.32 | 187.94 | 185.32 | 187.86 | 0.2M |
| 2025-09-05 | 187.16 | 187.40 | 182.70 | 183.78 | 0.2M |
| 2025-09-04 | 186.24 | 187.48 | 185.42 | 186.88 | 0.2M |
| 2025-09-03 | 180.40 | 185.00 | 180.20 | 184.72 | 0.2M |
| 2025-09-02 | 181.76 | 182.08 | 178.94 | 179.18 | 0.2M |
| 2025-09-01 | 179.54 | 182.66 | 179.44 | 182.04 | 0.1M |
| 2025-08-29 | 177.84 | 180.70 | 177.50 | 179.14 | 0.2M |
| 2025-08-28 | 179.22 | 180.38 | 177.84 | 178.68 | 0.2M |
| 2025-08-27 | 180.16 | 180.80 | 178.18 | 178.32 | 0.1M |
| 2025-08-26 | 178.74 | 180.22 | 176.14 | 179.90 | 0.3M |
| 2025-08-25 | 179.70 | 182.12 | 179.46 | 180.60 | 0.2M |
| 2025-08-22 | 180.02 | 181.72 | 179.90 | 180.72 | 0.2M |
| 2025-08-21 | 179.38 | 181.16 | 179.30 | 181.16 | 0.1M |
| 2025-08-20 | 183.18 | 183.68 | 178.92 | 179.06 | 0.2M |
| 2025-08-19 | 184.80 | 185.10 | 182.00 | 183.78 | 0.2M |
| 2025-08-18 | 186.48 | 186.66 | 183.52 | 184.14 | 0.2M |
| 2025-08-15 | 184.78 | 186.86 | 183.46 | 186.86 | 0.3M |
| 2025-08-14 | 180.74 | 183.94 | 180.32 | 183.72 | 0.2M |
| 2025-08-13 | 181.88 | 182.86 | 179.58 | 179.58 | 0.2M |
| 2025-08-12 | 176.72 | 181.02 | 176.00 | 180.86 | 0.3M |
| 2025-08-11 | 176.54 | 176.84 | 174.78 | 175.86 | 0.1M |
| 2025-08-08 | 178.00 | 178.68 | 176.22 | 176.22 | 0.3M |
| 2025-08-07 | 178.92 | 179.10 | 177.28 | 177.42 | 0.3M |
| 2025-08-06 | 177.34 | 178.12 | 175.36 | 177.92 | 0.3M |
| 2025-08-05 | 173.36 | 176.32 | 173.06 | 175.16 | 0.2M |
| 2025-08-04 | 170.34 | 172.66 | 170.20 | 172.30 | 0.3M |
| 2025-08-01 | 174.96 | 174.96 | 167.46 | 169.16 | 0.5M |
| 2025-07-31 | 178.24 | 180.64 | 175.70 | 176.06 | 0.3M |
| 2025-07-30 | 180.46 | 180.58 | 178.30 | 178.80 | 0.2M |
| 2025-07-29 | 178.24 | 182.36 | 177.90 | 179.44 | 0.2M |
| 2025-07-28 | 182.26 | 183.00 | 177.38 | 177.62 | 0.2M |
| 2025-07-25 | 181.00 | 181.44 | 179.56 | 180.18 | 0.2M |
| 2025-07-24 | 186.22 | 186.50 | 181.76 | 182.52 | 0.2M |
| 2025-07-23 | 184.34 | 184.68 | 182.60 | 183.50 | 0.3M |
| 2025-07-22 | 185.24 | 185.76 | 179.58 | 181.30 | 0.3M |
| 2025-07-21 | 186.50 | 186.58 | 183.10 | 186.02 | 0.2M |
| 2025-07-18 | 185.32 | 186.94 | 185.26 | 186.30 | 0.3M |
| 2025-07-17 | 183.16 | 185.14 | 181.48 | 185.14 | 0.2M |
| 2025-07-16 | 179.04 | 182.28 | 178.96 | 181.14 | 0.2M |
| 2025-07-15 | 183.54 | 183.76 | 179.98 | 180.20 | 0.2M |
| 2025-07-14 | 180.80 | 183.40 | 180.46 | 182.98 | 0.2M |
| 2025-07-11 | 181.84 | 183.70 | 181.26 | 183.22 | 0.2M |
| 2025-07-10 | 182.94 | 184.30 | 181.62 | 183.32 | 0.3M |
| 2025-07-09 | 179.60 | 182.88 | 179.60 | 182.28 | 0.3M |
| 2025-07-08 | 178.36 | 179.30 | 176.84 | 179.18 | 0.2M |
| 2025-07-07 | 176.30 | 177.90 | 176.14 | 177.28 | 0.2M |
| 2025-07-04 | 175.38 | 175.90 | 174.36 | 175.12 | 0.2M |
| 2025-07-03 | 176.02 | 177.20 | 174.40 | 176.74 | 0.2M |
| 2025-07-02 | 173.48 | 175.98 | 173.10 | 175.24 | 0.2M |
| 2025-07-01 | 177.74 | 177.84 | 171.98 | 172.40 | 0.3M |
| 2025-06-30 | 178.48 | 178.60 | 176.88 | 177.22 | 0.2M |
| 2025-06-27 | 178.24 | 178.74 | 175.92 | 178.08 | 0.3M |
| 2025-06-26 | 172.68 | 176.00 | 171.60 | 176.00 | 0.3M |
| 2025-06-25 | 171.22 | 171.84 | 170.06 | 171.60 | 0.2M |
| 2025-06-24 | 170.10 | 172.00 | 168.80 | 170.62 | 0.5M |
| 2025-06-23 | 166.64 | 168.30 | 165.30 | 167.00 | 0.3M |
| 2025-06-20 | 163.08 | 168.66 | 162.50 | 167.46 | 1.4M |
| 2025-06-19 | 162.40 | 163.30 | 161.32 | 161.70 | 0.2M |
| 2025-06-18 | 161.56 | 166.96 | 161.18 | 163.06 | 0.3M |
| 2025-06-17 | 160.80 | 161.62 | 159.14 | 160.76 | 0.3M |
| 2025-06-16 | 162.28 | 163.10 | 161.60 | 162.00 | 0.2M |
| 2025-06-13 | 160.10 | 162.12 | 159.78 | 161.56 | 0.2M |
| 2025-06-12 | 162.50 | 163.74 | 160.92 | 162.68 | 0.2M |
| 2025-06-11 | 163.78 | 165.78 | 163.24 | 163.74 | 0.2M |
| 2025-06-10 | 165.66 | 166.66 | 163.86 | 163.92 | 0.2M |
| 2025-06-09 | 165.50 | 166.18 | 164.58 | 165.56 | 0.2M |
| 2025-06-06 | 165.10 | 165.88 | 163.82 | 165.32 | 0.2M |
| 2025-06-05 | 169.60 | 169.80 | 165.44 | 165.44 | 0.3M |
| 2025-06-04 | 169.84 | 173.76 | 168.90 | 170.24 | 0.4M |
| 2025-06-03 | 164.66 | 166.38 | 161.26 | 166.38 | 0.2M |
| 2025-06-02 | 161.90 | 162.88 | 159.90 | 162.60 | 0.2M |
| 2025-05-30 | 162.54 | 163.94 | 162.02 | 162.02 | 0.2M |
| 2025-05-29 | 165.00 | 165.40 | 162.46 | 162.66 | 0.2M |
| 2025-05-28 | 162.42 | 165.72 | 161.88 | 162.40 | 0.4M |
| 2025-05-27 | 160.54 | 163.26 | 160.54 | 162.20 | 0.3M |
| 2025-05-26 | 160.40 | 161.44 | 160.08 | 160.20 | 0.2M |
| 2025-05-23 | 161.34 | 162.66 | 154.10 | 157.24 | 0.7M |
| 2025-05-22 | 161.06 | 161.92 | 159.96 | 161.24 | 0.2M |
| 2025-05-21 | 160.80 | 162.90 | 160.76 | 162.04 | 0.3M |
| 2025-05-20 | 162.30 | 162.72 | 161.44 | 161.84 | 0.3M |
| 2025-05-19 | 159.38 | 162.16 | 158.44 | 161.88 | 0.3M |
| 2025-05-16 | 159.50 | 161.50 | 158.82 | 160.18 | 0.4M |
| 2025-05-15 | 159.22 | 159.76 | 158.46 | 159.26 | 0.3M |
| 2025-05-14 | 161.50 | 161.90 | 158.22 | 159.46 | 0.3M |
| 2025-05-13 | 158.64 | 161.12 | 158.34 | 161.12 | 0.2M |
| 2025-05-12 | 159.04 | 159.50 | 154.50 | 158.78 | 0.4M |
| 2025-05-09 | 159.06 | 159.58 | 158.06 | 158.48 | 0.3M |
| 2025-05-08 | 155.44 | 158.58 | 155.34 | 158.40 | 0.2M |
| 2025-05-07 | 156.58 | 157.08 | 153.82 | 154.56 | 0.3M |
| 2025-05-06 | 158.96 | 159.20 | 153.42 | 156.62 | 0.4M |
| 2025-05-05 | 155.22 | 158.82 | 155.22 | 158.34 | 0.3M |
| 2025-05-02 | 152.74 | 155.44 | 151.24 | 154.94 | 0.7M |
| 2025-04-30 | 143.98 | 147.48 | 143.96 | 147.10 | 0.5M |
| 2025-04-29 | 145.26 | 146.06 | 143.50 | 144.02 | 0.3M |
| 2025-04-28 | 143.00 | 145.92 | 142.48 | 144.34 | 0.4M |
| 2025-04-25 | 139.72 | 141.54 | 138.92 | 140.64 | 0.3M |
| 2025-04-24 | 139.02 | 139.36 | 136.84 | 137.32 | 0.4M |
| 2025-04-23 | 135.24 | 141.58 | 135.16 | 138.80 | 0.6M |
| 2025-04-22 | 134.26 | 134.26 | 131.94 | 133.12 | 0.5M |
| 2025-04-17 | 139.55 | 139.81 | 134.41 | 135.50 | 0.6M |
| 2025-04-16 | 139.17 | 139.61 | 137.58 | 139.45 | 0.4M |
| 2025-04-15 | 137.49 | 140.40 | 137.23 | 139.75 | 0.6M |
| 2025-04-14 | 138.04 | 139.84 | 137.28 | 139.20 | 0.4M |
| 2025-04-11 | 141.22 | 141.68 | 133.42 | 134.86 | 0.9M |
| 2025-04-10 | 148.00 | 150.94 | 139.22 | 139.50 | 1.5M |
| 2025-04-09 | 135.50 | 138.00 | 131.44 | 133.56 | 1.2M |
| 2025-04-08 | 139.20 | 142.90 | 138.00 | 140.18 | 1.0M |
| 2025-04-07 | 135.90 | 145.18 | 129.82 | 136.70 | 2.3M |
| 2025-04-04 | 157.48 | 157.50 | 144.82 | 146.94 | 1.4M |
| 2025-04-03 | 154.22 | 159.24 | 151.78 | 158.06 | 0.7M |
| 2025-04-02 | 167.12 | 167.74 | 160.80 | 162.70 | 0.3M |
| 2025-04-01 | 163.58 | 167.98 | 163.18 | 167.92 | 0.2M |
| 2025-03-31 | 164.76 | 164.88 | 161.60 | 162.82 | 0.4M |
| 2025-03-28 | 167.24 | 167.96 | 165.28 | 166.32 | 0.4M |
| 2025-03-27 | 168.50 | 169.68 | 166.32 | 168.64 | 0.3M |
| 2025-03-26 | 172.90 | 173.34 | 169.38 | 170.52 | 0.2M |
| 2025-03-25 | 167.54 | 172.32 | 167.24 | 172.32 | 0.2M |
| 2025-03-24 | 168.44 | 169.24 | 166.20 | 167.02 | 0.2M |
| 2025-03-21 | 166.18 | 167.40 | 164.92 | 166.68 | 0.6M |
| 2025-03-20 | 170.56 | 171.20 | 165.44 | 167.32 | 0.5M |
| 2025-03-19 | 171.48 | 172.30 | 169.98 | 171.24 | 0.3M |
| 2025-03-18 | 172.10 | 172.20 | 169.88 | 171.76 | 0.3M |
| 2025-03-17 | 170.16 | 171.82 | 169.38 | 171.24 | 0.3M |
| 2025-03-14 | 162.20 | 169.40 | 161.72 | 169.16 | 0.5M |
| 2025-03-13 | 164.98 | 165.12 | 162.32 | 162.32 | 0.5M |
| 2025-03-12 | 164.64 | 167.90 | 163.62 | 164.08 | 0.5M |
| 2025-03-11 | 164.48 | 165.36 | 161.58 | 163.08 | 0.5M |
| 2025-03-10 | 170.74 | 171.56 | 163.10 | 163.12 | 0.7M |
| 2025-03-07 | 173.98 | 174.00 | 168.58 | 169.68 | 0.6M |
| 2025-03-06 | 174.26 | 175.10 | 168.32 | 173.12 | 0.6M |
| 2025-03-05 | 172.46 | 174.24 | 171.82 | 172.80 | 0.5M |
| 2025-03-04 | 173.74 | 174.18 | 167.94 | 168.70 | 0.7M |
| 2025-03-03 | 168.66 | 177.36 | 167.86 | 175.42 | 0.9M |
| 2025-02-28 | 164.78 | 166.20 | 164.64 | 165.68 | 0.4M |
| 2025-02-27 | 167.32 | 167.64 | 163.14 | 165.14 | 0.5M |
| 2025-02-26 | 164.86 | 168.20 | 164.78 | 167.44 | 0.3M |
| 2025-02-25 | 164.72 | 166.42 | 163.48 | 164.04 | 0.3M |
| 2025-02-24 | 161.22 | 164.80 | 160.74 | 164.30 | 0.4M |
| 2025-02-21 | 162.46 | 164.14 | 159.80 | 159.90 | 0.4M |
| 2025-02-20 | 167.56 | 168.38 | 163.06 | 165.14 | 0.4M |
| 2025-02-19 | 172.60 | 173.44 | 168.82 | 168.86 | 0.3M |
| 2025-02-18 | 171.80 | 173.82 | 171.56 | 173.02 | 0.3M |
| 2025-02-17 | 168.64 | 171.52 | 168.40 | 170.38 | 0.3M |
| 2025-02-14 | 168.46 | 169.80 | 167.76 | 168.52 | 0.4M |
| 2025-02-13 | 169.94 | 170.96 | 168.64 | 169.96 | 0.6M |
| 2025-02-12 | 168.12 | 170.00 | 167.70 | 169.90 | 0.2M |
| 2025-02-11 | 167.62 | 168.04 | 166.08 | 167.18 | 0.3M |
| 2025-02-10 | 166.44 | 167.90 | 166.28 | 167.40 | 0.3M |
| 2025-02-07 | 168.12 | 168.34 | 166.34 | 166.88 | 0.3M |
| 2025-02-06 | 167.58 | 168.14 | 166.22 | 167.84 | 0.2M |
| 2025-02-05 | 165.12 | 166.90 | 164.74 | 166.90 | 0.2M |
| 2025-02-04 | 168.10 | 168.10 | 165.10 | 166.04 | 0.1M |
| 2025-02-03 | 163.78 | 166.80 | 163.22 | 166.66 | 0.4M |
| 2025-01-31 | 167.06 | 169.06 | 166.42 | 167.42 | 0.3M |
| 2025-01-30 | 167.04 | 167.34 | 166.00 | 166.32 | 0.2M |
| 2025-01-29 | 166.50 | 168.00 | 166.10 | 166.68 | 0.2M |
| 2025-01-28 | 165.04 | 167.46 | 164.98 | 166.76 | 0.3M |
| 2025-01-27 | 167.40 | 167.58 | 163.56 | 165.90 | 0.3M |
| 2025-01-24 | 167.10 | 167.46 | 166.26 | 167.06 | 0.2M |
| 2025-01-23 | 165.82 | 166.82 | 164.28 | 166.82 | 0.2M |
| 2025-01-22 | 163.36 | 165.32 | 162.58 | 165.32 | 0.2M |
| 2025-01-21 | 162.98 | 163.40 | 161.66 | 163.34 | 0.2M |
| 2025-01-20 | 160.84 | 164.34 | 160.70 | 163.64 | 0.2M |
| 2025-01-17 | 158.04 | 161.40 | 157.92 | 160.80 | 0.5M |
| 2025-01-16 | 156.10 | 158.14 | 155.12 | 157.20 | 0.3M |
| 2025-01-15 | 155.82 | 157.26 | 154.42 | 154.42 | 0.4M |
| 2025-01-14 | 156.06 | 157.56 | 155.32 | 156.02 | 0.1M |
| 2025-01-13 | 157.44 | 157.46 | 154.34 | 155.46 | 0.2M |
| 2025-01-10 | 159.20 | 159.50 | 156.96 | 157.62 | 0.3M |
| 2025-01-09 | 157.88 | 159.46 | 156.56 | 156.56 | 0.2M |
| 2025-01-08 | 158.24 | 159.76 | 157.66 | 158.66 | 0.3M |
| 2025-01-07 | 159.56 | 160.12 | 157.30 | 158.36 | 0.4M |
| 2025-01-06 | 158.76 | 159.50 | 155.78 | 159.50 | 0.3M |
| 2025-01-03 | 159.32 | 159.42 | 158.04 | 158.54 | 0.3M |
| 2025-01-02 | 155.88 | 160.44 | 155.82 | 160.20 | 0.6M |