192.42
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 | 193.53 | 194.60 | 191.80 | 192.42 | 24.3M |
| 2025-09-25 | 190.20 | 196.63 | 190.20 | 194.62 | 24.5M |
| 2025-09-24 | 197.00 | 197.95 | 194.90 | 195.08 | 8.1M |
| 2025-09-23 | 197.00 | 197.79 | 195.58 | 197.00 | 7.8M |
| 2025-09-22 | 199.44 | 200.00 | 196.30 | 196.75 | 14.6M |
| 2025-09-19 | 200.00 | 200.95 | 199.33 | 199.42 | 3.9M |
| 2025-09-18 | 200.08 | 201.89 | 199.50 | 199.86 | 3.1M |
| 2025-09-17 | 198.70 | 200.85 | 198.52 | 200.34 | 2.3M |
| 2025-09-16 | 198.26 | 198.60 | 197.26 | 197.94 | 1.4M |
| 2025-09-15 | 196.95 | 198.50 | 196.80 | 198.00 | 0.8M |
| 2025-09-12 | 198.32 | 198.80 | 195.76 | 196.15 | 1.4M |
| 2025-09-11 | 197.34 | 200.00 | 196.90 | 198.44 | 1.5M |
| 2025-09-10 | 193.83 | 198.21 | 193.83 | 197.34 | 1.5M |
| 2025-09-09 | 193.08 | 193.48 | 191.91 | 193.28 | 0.4M |
| 2025-09-08 | 191.88 | 193.84 | 191.40 | 192.48 | 0.9M |
| 2025-09-05 | 192.53 | 192.80 | 191.08 | 192.21 | 0.7M |
| 2025-09-04 | 196.59 | 196.59 | 190.30 | 191.66 | 1.5M |
| 2025-09-03 | 195.51 | 196.39 | 195.02 | 195.39 | 0.4M |
| 2025-09-02 | 195.31 | 197.00 | 195.00 | 195.44 | 0.6M |
| 2025-09-01 | 193.75 | 195.50 | 193.75 | 195.31 | 0.4M |
| 2025-08-29 | 193.79 | 195.75 | 193.49 | 193.83 | 0.9M |
| 2025-08-28 | 193.55 | 193.55 | 191.65 | 192.88 | 44.8M |
| 2025-08-26 | 196.43 | 196.43 | 193.25 | 193.56 | 25.1M |
| 2025-08-25 | 198.91 | 199.02 | 196.27 | 196.44 | 28.7M |
| 2025-08-22 | 199.26 | 200.21 | 197.24 | 197.71 | 27.8M |
| 2025-08-21 | 200.24 | 201.40 | 199.58 | 199.80 | 3.5M |
| 2025-08-20 | 200.60 | 201.43 | 199.85 | 200.06 | 2.3M |
| 2025-08-19 | 196.80 | 200.49 | 196.00 | 200.25 | 2.0M |
| 2025-08-18 | 197.08 | 197.99 | 195.82 | 196.46 | 1.5M |
| 2025-08-14 | 196.85 | 197.28 | 195.70 | 196.31 | 0.5M |
| 2025-08-13 | 197.75 | 198.41 | 196.25 | 196.89 | 0.6M |
| 2025-08-12 | 197.47 | 197.55 | 196.02 | 196.54 | 1.0M |
| 2025-08-11 | 196.94 | 198.51 | 196.94 | 197.28 | 1.0M |
| 2025-08-08 | 197.93 | 200.25 | 196.67 | 197.16 | 0.9M |
| 2025-08-07 | 196.92 | 199.70 | 195.83 | 199.28 | 1.0M |
| 2025-08-06 | 196.08 | 197.99 | 195.25 | 197.69 | 0.5M |
| 2025-08-05 | 197.28 | 197.54 | 194.90 | 196.45 | 0.7M |
| 2025-08-04 | 191.14 | 197.50 | 191.14 | 197.25 | 1.4M |
| 2025-08-01 | 202.92 | 202.92 | 195.50 | 196.31 | 1.4M |
| 2025-07-31 | 203.21 | 204.72 | 201.20 | 202.50 | 39.1M |
| 2025-07-30 | 205.66 | 206.33 | 203.20 | 204.80 | 29.5M |
| 2025-07-29 | 206.00 | 206.87 | 204.14 | 205.65 | 28.2M |
| 2025-07-28 | 207.97 | 210.19 | 205.77 | 206.09 | 31.2M |
| 2025-07-25 | 212.14 | 212.87 | 208.10 | 208.55 | 6.8M |
| 2025-07-24 | 212.85 | 214.90 | 212.40 | 212.56 | 5.0M |
| 2025-07-23 | 213.07 | 213.66 | 211.71 | 212.77 | 3.1M |
| 2025-07-22 | 213.31 | 214.00 | 212.10 | 212.80 | 2.4M |
| 2025-07-21 | 211.71 | 214.13 | 210.45 | 212.98 | 3.8M |
| 2025-07-18 | 213.00 | 213.72 | 211.58 | 212.61 | 3.7M |
| 2025-07-17 | 217.05 | 217.05 | 212.74 | 213.27 | 3.1M |
| 2025-07-16 | 212.00 | 215.20 | 211.75 | 214.67 | 2.9M |
| 2025-07-15 | 212.00 | 212.83 | 210.91 | 212.00 | 2.1M |
| 2025-07-14 | 207.31 | 212.10 | 207.25 | 211.40 | 2.1M |
| 2025-07-11 | 211.53 | 212.11 | 207.46 | 207.91 | 1.6M |
| 2025-07-10 | 214.47 | 214.85 | 211.17 | 211.76 | 1.3M |
| 2025-07-09 | 214.78 | 215.43 | 213.75 | 214.36 | 0.8M |
| 2025-07-08 | 215.25 | 216.26 | 214.22 | 214.55 | 0.9M |
| 2025-07-07 | 217.06 | 217.70 | 215.81 | 216.13 | 0.4M |
| 2025-07-04 | 217.18 | 218.54 | 215.00 | 216.48 | 1.0M |
| 2025-07-03 | 218.25 | 218.36 | 216.52 | 217.38 | 0.7M |
| 2025-07-02 | 219.79 | 219.80 | 217.61 | 218.99 | 1.5M |
| 2025-07-01 | 213.01 | 219.42 | 212.25 | 218.99 | 3.0M |
| 2025-06-30 | 211.90 | 215.15 | 211.73 | 213.44 | 2.5M |
| 2025-06-27 | 209.08 | 211.25 | 208.36 | 209.53 | 2.3M |
| 2025-06-26 | 212.00 | 212.00 | 206.85 | 209.66 | 58.0M |
| 2025-06-25 | 210.50 | 212.76 | 210.50 | 211.28 | 27.9M |
| 2025-06-24 | 209.50 | 211.18 | 208.57 | 210.25 | 29.2M |
| 2025-06-23 | 206.70 | 209.70 | 206.70 | 208.39 | 23.9M |
| 2025-06-20 | 205.62 | 208.69 | 205.20 | 208.38 | 7.1M |
| 2025-06-19 | 208.71 | 210.70 | 205.00 | 205.62 | 8.7M |
| 2025-06-18 | 206.80 | 209.86 | 206.21 | 208.70 | 4.1M |
| 2025-06-17 | 206.71 | 208.30 | 205.75 | 206.21 | 2.1M |
| 2025-06-16 | 206.80 | 207.40 | 204.25 | 207.03 | 1.7M |
| 2025-06-13 | 206.36 | 207.75 | 205.00 | 207.07 | 1.8M |
| 2025-06-12 | 209.77 | 210.09 | 207.89 | 208.26 | 2.3M |
| 2025-06-11 | 212.61 | 213.01 | 209.70 | 210.22 | 1.5M |
| 2025-06-10 | 214.11 | 215.40 | 212.50 | 212.95 | 1.1M |
| 2025-06-09 | 209.73 | 214.65 | 209.25 | 213.92 | 2.2M |
| 2025-06-06 | 209.34 | 214.07 | 205.90 | 209.63 | 3.1M |
| 2025-06-05 | 212.05 | 212.05 | 208.34 | 209.02 | 1.2M |
| 2025-06-04 | 212.44 | 212.67 | 209.20 | 211.86 | 0.8M |
| 2025-06-03 | 209.40 | 214.26 | 208.68 | 212.44 | 2.1M |
| 2025-06-02 | 203.68 | 208.82 | 202.88 | 208.22 | 1.4M |
| 2025-05-30 | 202.26 | 204.56 | 201.60 | 203.90 | 0.7M |
| 2025-05-29 | 201.39 | 204.30 | 200.70 | 202.24 | 35.3M |
| 2025-05-28 | 203.87 | 203.99 | 201.06 | 202.09 | 27.7M |
| 2025-05-27 | 202.75 | 205.00 | 202.75 | 204.06 | 29.6M |
| 2025-05-26 | 205.85 | 205.85 | 202.10 | 203.33 | 24.6M |
| 2025-05-23 | 204.48 | 205.00 | 201.40 | 204.46 | 17.0M |
| 2025-05-22 | 203.21 | 204.85 | 201.90 | 202.68 | 5.4M |
| 2025-05-21 | 199.70 | 203.25 | 199.05 | 202.33 | 4.3M |
| 2025-05-20 | 203.12 | 203.75 | 199.47 | 199.85 | 3.4M |
| 2025-05-19 | 200.95 | 204.40 | 200.30 | 203.14 | 3.1M |
| 2025-05-16 | 200.17 | 201.23 | 199.53 | 200.34 | 2.3M |
| 2025-05-15 | 200.23 | 200.98 | 198.96 | 200.16 | 1.8M |
| 2025-05-14 | 199.90 | 200.90 | 198.31 | 199.58 | 1.8M |
| 2025-05-13 | 196.25 | 200.50 | 195.72 | 199.46 | 2.9M |
| 2025-05-12 | 192.00 | 196.45 | 192.00 | 196.11 | 2.7M |
| 2025-05-09 | 185.00 | 189.42 | 185.00 | 189.00 | 1.5M |
| 2025-05-08 | 193.11 | 193.50 | 187.58 | 188.21 | 1.4M |
| 2025-05-07 | 187.60 | 192.85 | 187.22 | 192.42 | 1.2M |
| 2025-05-06 | 193.60 | 194.06 | 188.29 | 188.88 | 1.4M |
| 2025-05-05 | 191.59 | 194.36 | 191.49 | 193.33 | 1.2M |
| 2025-05-02 | 195.00 | 195.62 | 189.50 | 191.18 | 3.6M |
| 2025-04-30 | 202.75 | 203.46 | 197.26 | 198.24 | 1.8M |
| 2025-04-29 | 202.69 | 207.20 | 200.50 | 205.21 | 2.4M |
| 2025-04-28 | 197.92 | 202.45 | 197.92 | 201.62 | 1.0M |
| 2025-04-25 | 204.00 | 204.50 | 197.00 | 197.76 | 1.3M |
| 2025-04-24 | 199.74 | 205.34 | 199.43 | 202.75 | 68.8M |
| 2025-04-23 | 201.95 | 203.90 | 198.50 | 200.19 | 34.7M |
| 2025-04-22 | 203.93 | 206.29 | 201.33 | 202.23 | 38.2M |
| 2025-04-21 | 197.00 | 203.34 | 195.90 | 202.65 | 43.3M |
| 2025-04-17 | 195.91 | 197.16 | 194.10 | 195.87 | 11.1M |
| 2025-04-16 | 193.50 | 196.87 | 193.07 | 195.92 | 6.1M |
| 2025-04-15 | 194.10 | 194.10 | 190.20 | 192.90 | 4.3M |
| 2025-04-11 | 193.23 | 193.70 | 190.86 | 191.56 | 1.3M |
| 2025-04-09 | 191.00 | 192.61 | 187.83 | 191.29 | 2.1M |
| 2025-04-08 | 194.36 | 194.61 | 191.21 | 192.00 | 1.8M |
| 2025-04-07 | 187.57 | 193.57 | 187.54 | 191.70 | 3.9M |
| 2025-04-04 | 196.66 | 197.05 | 193.00 | 194.88 | 2.2M |
| 2025-04-03 | 192.70 | 195.90 | 190.28 | 195.20 | 2.5M |
| 2025-04-02 | 193.64 | 194.53 | 192.31 | 193.65 | 0.6M |
| 2025-04-01 | 194.05 | 197.20 | 192.90 | 194.14 | 1.4M |
| 2025-03-28 | 197.47 | 198.92 | 193.37 | 194.79 | 1.0M |
| 2025-03-27 | 193.40 | 198.47 | 192.00 | 196.29 | 58.1M |
| 2025-03-26 | 193.90 | 196.88 | 192.50 | 192.71 | 37.4M |
| 2025-03-25 | 197.60 | 198.03 | 194.00 | 195.17 | 31.5M |
| 2025-03-24 | 189.21 | 197.60 | 188.98 | 196.74 | 27.6M |
| 2025-03-21 | 187.36 | 189.75 | 187.13 | 188.82 | 9.1M |
| 2025-03-20 | 187.70 | 188.65 | 186.82 | 187.72 | 5.0M |
| 2025-03-19 | 182.42 | 187.66 | 182.00 | 187.31 | 3.6M |
| 2025-03-18 | 178.41 | 181.95 | 178.25 | 181.62 | 2.5M |
| 2025-03-17 | 178.70 | 179.44 | 177.56 | 178.61 | 2.8M |
| 2025-03-13 | 179.60 | 180.08 | 177.79 | 177.99 | 1.2M |
| 2025-03-12 | 180.92 | 182.00 | 178.61 | 179.79 | 1.4M |
| 2025-03-11 | 175.95 | 181.90 | 175.95 | 181.03 | 1.3M |
| 2025-03-10 | 181.73 | 182.08 | 179.70 | 180.13 | 1.3M |
| 2025-03-07 | 182.62 | 184.01 | 181.50 | 182.08 | 1.2M |
| 2025-03-06 | 183.83 | 184.30 | 182.25 | 182.89 | 0.7M |
| 2025-03-05 | 178.00 | 183.18 | 178.00 | 182.86 | 1.3M |
| 2025-03-04 | 180.53 | 180.53 | 177.00 | 177.84 | 0.8M |
| 2025-03-03 | 180.69 | 181.10 | 175.00 | 180.77 | 1.0M |
| 2025-02-28 | 179.00 | 180.21 | 176.53 | 179.62 | 0.9M |
| 2025-02-27 | 180.26 | 181.76 | 178.57 | 179.61 | 57.0M |
| 2025-02-25 | 182.51 | 183.51 | 179.00 | 179.66 | 37.0M |
| 2025-02-24 | 180.89 | 184.57 | 179.99 | 182.75 | 49.3M |
| 2025-02-21 | 185.50 | 187.08 | 180.18 | 181.08 | 26.7M |
| 2025-02-20 | 181.72 | 186.10 | 180.66 | 185.70 | 6.3M |
| 2025-02-19 | 180.28 | 184.20 | 180.28 | 182.51 | 2.9M |
| 2025-02-18 | 182.71 | 182.71 | 180.15 | 181.65 | 1.1M |
| 2025-02-17 | 180.19 | 183.50 | 178.00 | 182.86 | 1.5M |
| 2025-02-14 | 183.93 | 184.00 | 179.24 | 181.99 | 3.5M |
| 2025-02-13 | 186.09 | 186.30 | 182.61 | 183.36 | 2.0M |
| 2025-02-12 | 184.06 | 186.15 | 178.80 | 185.17 | 2.6M |
| 2025-02-11 | 188.55 | 188.67 | 182.82 | 185.28 | 3.3M |
| 2025-02-10 | 189.15 | 190.51 | 187.86 | 188.34 | 1.8M |
| 2025-02-07 | 185.32 | 191.00 | 183.50 | 189.68 | 1.9M |
| 2025-02-06 | 187.05 | 187.06 | 184.15 | 184.76 | 0.9M |
| 2025-02-05 | 183.25 | 186.69 | 183.25 | 185.37 | 1.1M |
| 2025-02-04 | 181.24 | 185.06 | 181.24 | 182.89 | 1.0M |
| 2025-02-03 | 182.68 | 183.80 | 181.54 | 181.96 | 1.0M |
| 2025-02-01 | 188.84 | 190.25 | 183.92 | 185.81 | 1.8M |
| 2025-01-31 | 186.92 | 189.76 | 186.36 | 188.54 | 0.6M |
| 2025-01-30 | 185.47 | 187.98 | 185.20 | 186.10 | 42.5M |
| 2025-01-29 | 183.16 | 187.80 | 181.80 | 186.10 | 44.6M |
| 2025-01-28 | 187.80 | 187.80 | 177.74 | 183.13 | 87.8M |
| 2025-01-27 | 187.04 | 194.97 | 186.33 | 192.46 | 42.7M |
| 2025-01-24 | 192.77 | 193.24 | 188.46 | 189.12 | 11.9M |
| 2025-01-23 | 192.60 | 193.97 | 191.20 | 192.28 | 5.6M |
| 2025-01-22 | 194.31 | 194.40 | 188.12 | 192.35 | 9.1M |
| 2025-01-21 | 195.85 | 196.17 | 192.74 | 193.85 | 5.3M |
| 2025-01-20 | 194.10 | 196.82 | 192.26 | 195.68 | 3.3M |
| 2025-01-17 | 196.55 | 196.57 | 193.00 | 193.39 | 4.5M |
| 2025-01-16 | 197.40 | 199.25 | 196.40 | 197.45 | 2.2M |
| 2025-01-15 | 197.00 | 197.94 | 194.69 | 195.51 | 1.7M |
| 2025-01-14 | 190.93 | 196.15 | 190.93 | 194.48 | 2.1M |
| 2025-01-13 | 188.56 | 190.21 | 187.76 | 189.51 | 4.2M |
| 2025-01-10 | 194.75 | 194.75 | 188.90 | 190.85 | 3.2M |
| 2025-01-09 | 197.27 | 197.50 | 194.47 | 195.66 | 3.6M |
| 2025-01-08 | 198.39 | 199.70 | 194.31 | 197.71 | 2.4M |
| 2025-01-07 | 200.86 | 202.31 | 199.10 | 199.48 | 2.1M |
| 2025-01-06 | 207.75 | 207.75 | 197.62 | 199.86 | 3.7M |
| 2025-01-03 | 207.72 | 209.60 | 207.38 | 207.67 | 1.4M |
| 2025-01-02 | 203.10 | 209.00 | 203.10 | 208.69 | 1.3M |
| 2025-01-01 | 201.36 | 203.20 | 200.00 | 202.34 | 0.6M |