231.00
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 | 239.00 | 239.00 | 229.00 | 231.00 | 0.2M |
| 2025-09-25 | 231.00 | 234.00 | 230.50 | 231.50 | 0.1M |
| 2025-09-24 | 246.00 | 246.00 | 239.00 | 239.00 | 0.2M |
| 2025-09-23 | 246.00 | 246.00 | 237.00 | 239.50 | 0.1M |
| 2025-09-22 | 236.00 | 245.00 | 236.00 | 243.50 | 0.2M |
| 2025-09-19 | 246.00 | 246.00 | 238.00 | 240.50 | 0.4M |
| 2025-09-18 | 239.50 | 245.50 | 239.00 | 245.50 | 0.1M |
| 2025-09-17 | 240.00 | 241.00 | 237.50 | 239.50 | 0.1M |
| 2025-09-16 | 236.00 | 239.50 | 234.50 | 237.00 | 0.2M |
| 2025-09-15 | 230.00 | 237.00 | 230.00 | 234.50 | 0.5M |
| 2025-09-12 | 244.50 | 244.50 | 233.00 | 235.50 | 0.9M |
| 2025-09-11 | 245.00 | 245.00 | 238.00 | 238.00 | 0.2M |
| 2025-09-10 | 245.00 | 250.50 | 243.50 | 243.50 | 0.3M |
| 2025-09-09 | 245.00 | 251.50 | 245.00 | 247.50 | 0.3M |
| 2025-09-08 | 241.00 | 252.00 | 241.00 | 248.50 | 0.3M |
| 2025-09-05 | 235.50 | 249.00 | 232.50 | 245.00 | 0.6M |
| 2025-09-04 | 225.50 | 241.00 | 213.50 | 235.00 | 2.7M |
| 2025-09-03 | 222.00 | 224.50 | 217.00 | 217.50 | 0.9M |
| 2025-09-02 | 227.50 | 227.50 | 220.00 | 223.00 | 0.9M |
| 2025-09-01 | 230.00 | 230.00 | 221.50 | 227.50 | 0.4M |
| 2025-08-29 | 222.50 | 225.50 | 220.50 | 223.00 | 0.6M |
| 2025-08-28 | 216.50 | 227.00 | 216.50 | 224.00 | 0.1M |
| 2025-08-27 | 226.00 | 226.00 | 219.50 | 221.50 | 0.3M |
| 2025-08-26 | 229.00 | 229.00 | 219.00 | 220.00 | 0.3M |
| 2025-08-22 | 215.00 | 228.50 | 215.00 | 224.50 | 0.1M |
| 2025-08-21 | 216.00 | 223.00 | 215.00 | 223.00 | 0.2M |
| 2025-08-20 | 226.00 | 226.00 | 215.50 | 217.50 | 0.2M |
| 2025-08-19 | 219.50 | 221.00 | 216.00 | 217.50 | 0.1M |
| 2025-08-18 | 226.00 | 226.00 | 216.50 | 219.00 | 0.1M |
| 2025-08-15 | 222.50 | 222.50 | 216.50 | 218.00 | 0.1M |
| 2025-08-14 | 229.00 | 229.00 | 219.00 | 219.00 | 0.2M |
| 2025-08-13 | 224.00 | 224.50 | 219.00 | 223.00 | 0.1M |
| 2025-08-12 | 227.00 | 227.50 | 218.50 | 219.00 | 0.2M |
| 2025-08-11 | 235.00 | 235.00 | 225.50 | 227.00 | 0.4M |
| 2025-08-08 | 237.00 | 237.00 | 226.50 | 228.00 | 0.3M |
| 2025-08-07 | 224.00 | 235.50 | 224.00 | 231.50 | 0.3M |
| 2025-08-06 | 227.50 | 231.00 | 227.50 | 231.00 | 0.2M |
| 2025-08-05 | 230.00 | 232.00 | 226.00 | 229.00 | 0.3M |
| 2025-08-04 | 230.00 | 230.00 | 224.00 | 224.00 | 0.2M |
| 2025-08-01 | 236.00 | 236.00 | 223.50 | 226.00 | 0.2M |
| 2025-07-31 | 228.00 | 241.00 | 227.00 | 229.00 | 1.6M |
| 2025-07-30 | 224.00 | 237.50 | 218.50 | 236.00 | 0.6M |
| 2025-07-29 | 224.00 | 224.00 | 216.50 | 219.00 | 0.1M |
| 2025-07-28 | 218.00 | 219.00 | 214.00 | 217.50 | 0.2M |
| 2025-07-25 | 220.00 | 221.00 | 218.00 | 218.00 | 0.2M |
| 2025-07-24 | 224.00 | 224.00 | 218.00 | 221.00 | 0.2M |
| 2025-07-23 | 220.00 | 222.50 | 219.50 | 219.50 | 0.6M |
| 2025-07-22 | 224.00 | 224.00 | 220.00 | 221.00 | 0.1M |
| 2025-07-21 | 224.00 | 224.00 | 220.50 | 222.00 | 0.0M |
| 2025-07-18 | 224.00 | 224.00 | 220.50 | 222.50 | 0.1M |
| 2025-07-17 | 223.00 | 223.50 | 220.00 | 222.00 | 1.6M |
| 2025-07-16 | 215.50 | 222.50 | 215.50 | 222.50 | 0.3M |
| 2025-07-15 | 220.00 | 220.00 | 215.00 | 215.00 | 0.3M |
| 2025-07-14 | 219.50 | 220.00 | 216.50 | 220.00 | 0.1M |
| 2025-07-11 | 224.00 | 224.00 | 218.00 | 220.00 | 0.1M |
| 2025-07-10 | 224.00 | 224.00 | 218.00 | 218.50 | 0.1M |
| 2025-07-09 | 220.00 | 222.50 | 219.50 | 220.00 | 0.1M |
| 2025-07-08 | 220.00 | 221.50 | 218.50 | 221.50 | 0.1M |
| 2025-07-07 | 225.00 | 225.00 | 218.00 | 220.50 | 0.3M |
| 2025-07-04 | 222.50 | 222.50 | 220.00 | 221.50 | 0.1M |
| 2025-07-03 | 225.50 | 225.50 | 219.50 | 221.50 | 0.3M |
| 2025-07-02 | 224.50 | 224.50 | 216.50 | 220.00 | 0.3M |
| 2025-07-01 | 224.50 | 226.50 | 223.50 | 225.00 | 0.2M |
| 2025-06-30 | 228.00 | 228.00 | 223.50 | 224.50 | 0.1M |
| 2025-06-27 | 225.00 | 226.00 | 223.00 | 225.00 | 0.1M |
| 2025-06-26 | 228.00 | 228.00 | 219.50 | 225.00 | 0.2M |
| 2025-06-25 | 218.00 | 221.00 | 218.00 | 221.00 | 0.2M |
| 2025-06-24 | 218.00 | 223.00 | 218.00 | 220.50 | 0.2M |
| 2025-06-23 | 221.50 | 224.50 | 220.00 | 221.00 | 0.1M |
| 2025-06-20 | 229.00 | 229.50 | 222.50 | 222.50 | 0.3M |
| 2025-06-19 | 237.00 | 237.00 | 227.00 | 227.00 | 0.1M |
| 2025-06-18 | 237.00 | 237.00 | 231.00 | 233.00 | 0.1M |
| 2025-06-17 | 234.00 | 234.00 | 231.00 | 231.50 | 0.5M |
| 2025-06-16 | 231.00 | 237.50 | 231.00 | 233.00 | 0.4M |
| 2025-06-13 | 234.00 | 235.50 | 232.00 | 235.00 | 0.1M |
| 2025-06-12 | 239.00 | 242.00 | 235.50 | 237.00 | 0.2M |
| 2025-06-11 | 240.50 | 246.00 | 239.50 | 239.50 | 0.7M |
| 2025-06-10 | 247.00 | 248.00 | 245.50 | 245.50 | 0.4M |
| 2025-06-09 | 245.00 | 246.50 | 238.50 | 246.50 | 0.5M |
| 2025-06-06 | 231.00 | 245.00 | 231.00 | 245.00 | 0.3M |
| 2025-06-05 | 240.50 | 240.50 | 237.00 | 238.00 | 0.5M |
| 2025-06-04 | 241.00 | 241.00 | 236.00 | 240.00 | 0.2M |
| 2025-06-03 | 234.00 | 238.50 | 234.00 | 236.00 | 0.4M |
| 2025-06-02 | 244.00 | 244.00 | 237.00 | 239.00 | 0.2M |
| 2025-05-30 | 234.00 | 241.50 | 234.00 | 239.00 | 0.2M |
| 2025-05-29 | 240.00 | 244.00 | 238.50 | 238.50 | 0.9M |
| 2025-05-28 | 237.50 | 243.50 | 237.50 | 240.00 | 0.4M |
| 2025-05-27 | 244.00 | 244.00 | 237.50 | 237.50 | 0.2M |
| 2025-05-23 | 240.00 | 241.50 | 234.00 | 238.00 | 0.3M |
| 2025-05-22 | 249.00 | 249.00 | 239.00 | 240.50 | 0.1M |
| 2025-05-21 | 239.00 | 242.50 | 239.00 | 241.00 | 0.2M |
| 2025-05-20 | 243.00 | 244.50 | 241.50 | 242.50 | 0.2M |
| 2025-05-19 | 239.00 | 245.00 | 239.00 | 244.00 | 0.2M |
| 2025-05-16 | 249.00 | 249.00 | 240.00 | 243.50 | 0.1M |
| 2025-05-15 | 237.50 | 248.00 | 237.50 | 241.00 | 0.4M |
| 2025-05-14 | 247.50 | 247.50 | 238.00 | 242.50 | 0.2M |
| 2025-05-13 | 237.50 | 243.00 | 237.50 | 238.00 | 0.1M |
| 2025-05-12 | 243.00 | 245.50 | 241.00 | 242.00 | 0.2M |
| 2025-05-09 | 237.00 | 249.50 | 237.00 | 243.00 | 0.4M |
| 2025-05-08 | 244.00 | 246.50 | 240.00 | 240.50 | 0.8M |
| 2025-05-07 | 230.00 | 247.50 | 230.00 | 241.50 | 2.3M |
| 2025-05-06 | 235.50 | 237.00 | 229.50 | 231.00 | 0.6M |
| 2025-05-02 | 224.00 | 234.00 | 220.00 | 232.00 | 0.8M |
| 2025-05-01 | 213.00 | 224.00 | 213.00 | 220.00 | 0.1M |
| 2025-04-30 | 221.58 | 221.58 | 210.70 | 219.60 | 1.9M |
| 2025-04-29 | 215.15 | 220.59 | 211.69 | 211.69 | 0.6M |
| 2025-04-28 | 212.68 | 219.11 | 212.68 | 213.67 | 0.7M |
| 2025-04-25 | 210.20 | 212.68 | 207.73 | 211.19 | 0.1M |
| 2025-04-24 | 207.24 | 208.72 | 204.27 | 207.73 | 0.2M |
| 2025-04-23 | 209.00 | 211.00 | 206.00 | 209.00 | 0.8M |
| 2025-04-22 | 213.00 | 213.00 | 204.00 | 206.50 | 0.1M |
| 2025-04-17 | 213.00 | 213.00 | 208.00 | 208.50 | 0.1M |
| 2025-04-16 | 206.50 | 213.50 | 202.50 | 213.50 | 0.5M |
| 2025-04-15 | 206.50 | 213.00 | 206.00 | 207.00 | 1.4M |
| 2025-04-14 | 206.00 | 206.00 | 202.50 | 205.50 | 1.9M |
| 2025-04-11 | 210.50 | 211.50 | 203.00 | 203.50 | 0.3M |
| 2025-04-10 | 205.00 | 212.50 | 201.50 | 208.50 | 0.8M |
| 2025-04-09 | 196.80 | 197.60 | 192.60 | 195.00 | 0.4M |
| 2025-04-08 | 201.00 | 202.50 | 199.40 | 201.00 | 0.3M |
| 2025-04-07 | 205.00 | 205.50 | 196.80 | 198.40 | 0.7M |
| 2025-04-04 | 218.00 | 218.00 | 209.50 | 210.00 | 1.2M |
| 2025-04-03 | 211.00 | 222.50 | 211.00 | 219.00 | 1.3M |
| 2025-04-02 | 219.00 | 219.00 | 215.00 | 218.00 | 0.1M |
| 2025-04-01 | 219.00 | 219.00 | 215.00 | 217.50 | 0.4M |
| 2025-03-31 | 220.50 | 221.00 | 213.50 | 217.50 | 0.2M |
| 2025-03-28 | 226.00 | 226.00 | 222.00 | 222.00 | 0.4M |
| 2025-03-27 | 223.00 | 225.50 | 223.00 | 225.00 | 0.6M |
| 2025-03-26 | 221.00 | 229.00 | 221.00 | 225.50 | 0.8M |
| 2025-03-25 | 228.00 | 228.00 | 223.00 | 228.00 | 0.2M |
| 2025-03-24 | 228.00 | 228.00 | 222.50 | 223.00 | 0.2M |
| 2025-03-21 | 228.00 | 228.00 | 222.00 | 223.50 | 0.4M |
| 2025-03-20 | 224.00 | 227.50 | 224.00 | 226.50 | 0.2M |
| 2025-03-19 | 228.00 | 228.00 | 223.50 | 223.50 | 1.4M |
| 2025-03-18 | 225.50 | 225.50 | 224.00 | 224.50 | 1.5M |
| 2025-03-17 | 225.50 | 225.50 | 223.00 | 225.50 | 0.3M |
| 2025-03-14 | 231.00 | 231.50 | 225.50 | 225.50 | 0.4M |
| 2025-03-13 | 232.00 | 232.00 | 223.00 | 230.00 | 1.3M |
| 2025-03-12 | 233.00 | 233.00 | 223.50 | 223.50 | 0.3M |
| 2025-03-11 | 227.50 | 231.00 | 226.00 | 226.50 | 0.2M |
| 2025-03-10 | 236.50 | 237.00 | 228.50 | 228.50 | 0.4M |
| 2025-03-07 | 238.00 | 238.00 | 234.00 | 236.50 | 0.4M |
| 2025-03-06 | 233.50 | 237.50 | 232.00 | 237.50 | 0.3M |
| 2025-03-05 | 240.00 | 240.00 | 232.50 | 232.50 | 0.4M |
| 2025-03-04 | 245.00 | 245.00 | 237.50 | 239.00 | 1.2M |
| 2025-03-03 | 240.00 | 242.00 | 239.50 | 241.50 | 1.3M |
| 2025-02-28 | 238.50 | 240.50 | 238.50 | 239.50 | 1.3M |
| 2025-02-27 | 240.50 | 241.50 | 239.00 | 241.50 | 0.3M |
| 2025-02-26 | 239.50 | 244.00 | 239.50 | 241.00 | 0.2M |
| 2025-02-25 | 246.00 | 246.00 | 239.00 | 240.00 | 0.4M |
| 2025-02-24 | 241.50 | 241.50 | 239.00 | 240.00 | 0.1M |
| 2025-02-21 | 241.00 | 243.00 | 239.50 | 242.50 | 0.3M |
| 2025-02-20 | 241.00 | 241.50 | 240.00 | 240.00 | 0.4M |
| 2025-02-19 | 243.50 | 244.00 | 241.00 | 243.00 | 0.7M |
| 2025-02-18 | 245.00 | 245.00 | 240.00 | 242.50 | 1.8M |
| 2025-02-17 | 250.00 | 250.00 | 243.50 | 243.50 | 0.5M |
| 2025-02-14 | 245.00 | 248.00 | 243.00 | 243.00 | 0.7M |
| 2025-02-13 | 240.00 | 248.00 | 239.50 | 243.50 | 0.9M |
| 2025-02-12 | 237.50 | 240.00 | 237.00 | 240.00 | 1.4M |
| 2025-02-11 | 233.00 | 237.50 | 231.00 | 237.50 | 0.4M |
| 2025-02-10 | 231.00 | 233.00 | 229.00 | 233.00 | 0.2M |
| 2025-02-07 | 226.00 | 231.50 | 226.00 | 230.00 | 0.5M |
| 2025-02-06 | 226.00 | 226.00 | 223.00 | 226.00 | 0.8M |
| 2025-02-05 | 222.00 | 224.50 | 220.50 | 222.00 | 1.4M |
| 2025-02-04 | 226.00 | 226.00 | 222.00 | 222.00 | 0.5M |
| 2025-02-03 | 217.00 | 225.00 | 217.00 | 225.00 | 0.2M |
| 2025-01-31 | 219.00 | 223.50 | 218.50 | 223.50 | 0.3M |
| 2025-01-30 | 211.00 | 219.00 | 211.00 | 217.00 | 4.6M |
| 2025-01-29 | 207.50 | 211.00 | 205.00 | 206.00 | 0.1M |
| 2025-01-28 | 205.00 | 206.00 | 204.50 | 205.50 | 0.1M |
| 2025-01-27 | 200.00 | 204.50 | 200.00 | 203.50 | 0.2M |
| 2025-01-24 | 202.00 | 209.50 | 200.00 | 202.50 | 0.4M |
| 2025-01-23 | 201.00 | 202.50 | 198.40 | 200.50 | 0.4M |
| 2025-01-22 | 201.92 | 204.50 | 200.97 | 201.50 | 0.6M |
| 2025-01-21 | 204.67 | 206.00 | 200.50 | 201.00 | 0.1M |
| 2025-01-20 | 202.00 | 206.00 | 201.47 | 201.50 | 0.2M |
| 2025-01-17 | 201.00 | 204.50 | 201.00 | 202.00 | 1.0M |
| 2025-01-16 | 202.00 | 205.00 | 201.50 | 202.00 | 1.7M |
| 2025-01-15 | 208.00 | 208.00 | 201.00 | 203.00 | 0.3M |
| 2025-01-14 | 212.00 | 212.00 | 201.50 | 201.50 | 0.2M |
| 2025-01-13 | 206.40 | 208.50 | 202.00 | 202.50 | 0.1M |
| 2025-01-10 | 207.00 | 209.50 | 203.00 | 205.50 | 0.2M |
| 2025-01-09 | 210.00 | 213.50 | 207.50 | 210.00 | 0.7M |
| 2025-01-08 | 214.00 | 214.00 | 205.00 | 209.00 | 0.1M |
| 2025-01-07 | 218.84 | 218.84 | 208.00 | 212.50 | 0.1M |
| 2025-01-06 | 217.00 | 220.49 | 215.50 | 215.50 | 0.3M |
| 2025-01-03 | 226.00 | 226.00 | 214.50 | 218.00 | 0.1M |
| 2025-01-02 | 214.50 | 223.00 | 214.50 | 217.00 | 0.2M |