220.20
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 176.66 | 180.50 | 176.66 | 176.66 | 0.0M |
| 2024-12-30 | 177.57 | 181.91 | 175.81 | 177.57 | 0.0M |
| 2024-12-27 | 182.22 | 184.74 | 180.64 | 182.22 | 0.0M |
| 2024-12-26 | 185.11 | 186.36 | 183.89 | 185.11 | 0.0M |
| 2024-12-24 | 186.10 | 189.02 | 184.77 | 186.10 | 0.0M |
| 2024-12-23 | 185.62 | 186.67 | 181.40 | 185.62 | 0.0M |
| 2024-12-20 | 176.90 | 182.71 | 173.72 | 176.90 | 0.0M |
| 2024-12-19 | 177.61 | 186.00 | 177.15 | 177.61 | 0.0M |
| 2024-12-18 | 190.60 | 194.10 | 188.56 | 190.60 | 0.0M |
| 2024-12-17 | 190.68 | 195.50 | 187.77 | 190.68 | 0.0M |
| 2024-12-16 | 193.49 | 199.50 | 192.23 | 193.49 | 0.0M |
| 2024-12-13 | 197.93 | 201.53 | 195.44 | 197.93 | 0.0M |
| 2024-12-12 | 197.12 | 201.68 | 196.46 | 197.12 | 0.0M |
| 2024-12-11 | 200.59 | 206.24 | 197.31 | 200.59 | 0.0M |
| 2024-12-10 | 201.58 | 202.50 | 194.85 | 201.58 | 0.0M |
| 2024-12-09 | 200.93 | 204.83 | 194.32 | 200.93 | 0.0M |
| 2024-12-06 | 194.83 | 201.98 | 193.69 | 194.83 | 0.0M |
| 2024-12-05 | 196.86 | 203.16 | 196.21 | 196.86 | 0.0M |
| 2024-12-04 | 201.99 | 209.00 | 200.60 | 201.99 | 0.0M |
| 2024-12-03 | 204.74 | 207.34 | 201.78 | 204.74 | 0.0M |
| 2024-12-02 | 205.45 | 212.12 | 199.00 | 205.45 | 0.0M |
| 2024-11-29 | 199.06 | 199.86 | 191.76 | 199.06 | 0.0M |
| 2024-11-27 | 192.04 | 195.80 | 189.53 | 192.04 | 0.0M |
| 2024-11-26 | 191.40 | 192.95 | 187.40 | 191.40 | 0.0M |
| 2024-11-25 | 190.85 | 193.55 | 184.24 | 190.85 | 0.0M |
| 2024-11-22 | 186.31 | 188.69 | 181.90 | 186.31 | 0.0M |
| 2024-11-21 | 184.21 | 188.11 | 183.26 | 184.21 | 0.0M |
| 2024-11-20 | 183.86 | 190.83 | 183.44 | 183.86 | 0.0M |
| 2024-11-19 | 193.50 | 195.56 | 189.37 | 193.50 | 0.0M |
| 2024-11-18 | 193.04 | 195.41 | 186.32 | 193.04 | 0.0M |
| 2024-11-15 | 193.01 | 203.95 | 192.56 | 193.01 | 0.0M |
| 2024-11-14 | 192.17 | 193.46 | 179.75 | 192.17 | 0.0M |
| 2024-11-13 | 181.66 | 185.32 | 180.66 | 181.66 | 0.0M |
| 2024-11-12 | 183.14 | 195.00 | 181.28 | 183.14 | 0.0M |
| 2024-11-11 | 192.04 | 197.46 | 190.60 | 192.04 | 0.0M |
| 2024-11-08 | 191.88 | 194.50 | 187.39 | 191.88 | 0.0M |
| 2024-11-07 | 193.96 | 199.33 | 189.23 | 193.96 | 0.0M |
| 2024-11-06 | 195.48 | 208.00 | 173.71 | 195.48 | 0.0M |
| 2024-11-05 | 212.33 | 214.08 | 205.66 | 212.33 | 0.0M |
| 2024-11-04 | 216.33 | 221.19 | 204.94 | 216.33 | 0.0M |
| 2024-11-01 | 205.48 | 205.70 | 195.64 | 205.48 | 0.0M |
| 2024-10-31 | 196.58 | 202.49 | 195.00 | 196.58 | 0.0M |
| 2024-10-30 | 199.24 | 201.22 | 182.00 | 199.24 | 0.0M |
| 2024-10-29 | 202.57 | 207.00 | 201.73 | 202.57 | 0.0M |
| 2024-10-28 | 204.67 | 205.87 | 199.75 | 204.67 | 0.0M |
| 2024-10-25 | 197.91 | 200.95 | 194.00 | 197.91 | 0.0M |
| 2024-10-24 | 194.00 | 196.00 | 193.26 | 194.00 | 0.0M |
| 2024-10-23 | 191.53 | 200.18 | 190.80 | 191.53 | 0.0M |
| 2024-10-22 | 201.24 | 204.53 | 199.88 | 201.24 | 0.0M |
| 2024-10-21 | 195.40 | 201.60 | 194.71 | 195.40 | 0.0M |
| 2024-10-18 | 202.07 | 205.37 | 201.00 | 202.07 | 0.0M |
| 2024-10-17 | 205.57 | 207.41 | 201.50 | 205.57 | 0.0M |
| 2024-10-16 | 205.80 | 205.80 | 199.95 | 205.80 | 0.0M |
| 2024-10-15 | 205.27 | 209.32 | 203.31 | 205.27 | 0.0M |
| 2024-10-14 | 209.20 | 213.69 | 208.55 | 209.20 | 0.0M |
| 2024-10-11 | 211.73 | 214.50 | 205.00 | 211.73 | 0.0M |
| 2024-10-10 | 204.51 | 222.57 | 203.25 | 204.51 | 0.0M |
| 2024-10-09 | 225.27 | 228.97 | 224.22 | 225.27 | 0.0M |
| 2024-10-08 | 225.48 | 231.71 | 223.20 | 225.48 | 0.0M |
| 2024-10-07 | 227.99 | 231.24 | 226.94 | 227.99 | 0.0M |
| 2024-10-04 | 226.78 | 241.19 | 226.09 | 226.78 | 0.0M |
| 2024-10-03 | 233.38 | 237.50 | 232.58 | 233.38 | 0.0M |
| 2024-10-02 | 235.76 | 238.71 | 228.38 | 235.76 | 0.0M |
| 2024-10-01 | 243.76 | 252.94 | 233.69 | 243.76 | 0.0M |
| 2024-09-30 | 249.41 | 255.64 | 249.41 | 249.41 | 0.0M |
| 2024-09-27 | 256.93 | 262.31 | 256.07 | 256.93 | 0.0M |
| 2024-09-26 | 252.23 | 257.78 | 248.31 | 252.23 | 0.0M |
| 2024-09-25 | 242.60 | 245.46 | 239.35 | 242.60 | 0.0M |
| 2024-09-24 | 246.49 | 250.05 | 242.71 | 246.49 | 0.0M |
| 2024-09-23 | 245.16 | 246.96 | 236.00 | 245.16 | 0.0M |
| 2024-09-20 | 237.49 | 240.45 | 234.78 | 237.49 | 0.0M |
| 2024-09-19 | 245.00 | 251.69 | 241.54 | 245.00 | 0.0M |
| 2024-09-18 | 244.91 | 249.67 | 237.41 | 244.91 | 0.0M |
| 2024-09-17 | 236.59 | 241.32 | 232.00 | 236.59 | 0.0M |
| 2024-09-16 | 233.56 | 235.00 | 226.00 | 233.56 | 0.0M |
| 2024-09-13 | 233.36 | 243.49 | 231.45 | 233.36 | 0.0M |
| 2024-09-12 | 236.89 | 239.99 | 228.66 | 236.89 | 0.0M |
| 2024-09-11 | 234.33 | 237.25 | 207.72 | 234.33 | 0.0M |
| 2024-09-10 | 205.43 | 206.84 | 202.11 | 205.43 | 0.0M |
| 2024-09-09 | 206.55 | 210.22 | 204.88 | 206.55 | 0.0M |
| 2024-09-06 | 208.45 | 216.63 | 207.64 | 208.45 | 0.0M |
| 2024-09-05 | 214.97 | 217.15 | 213.27 | 214.97 | 0.0M |
| 2024-09-04 | 217.37 | 217.94 | 211.16 | 217.37 | 0.0M |
| 2024-09-03 | 213.35 | 229.49 | 211.82 | 213.35 | 0.0M |
| 2024-08-30 | 224.99 | 228.04 | 223.90 | 224.99 | 0.0M |
| 2024-08-29 | 227.37 | 234.10 | 224.69 | 227.37 | 0.0M |
| 2024-08-28 | 227.55 | 237.77 | 226.07 | 227.55 | 0.0M |
| 2024-08-27 | 233.98 | 234.94 | 226.88 | 233.98 | 0.0M |
| 2024-08-26 | 236.17 | 244.21 | 234.72 | 236.17 | 0.0M |
| 2024-08-23 | 227.26 | 228.60 | 219.40 | 227.26 | 0.0M |
| 2024-08-22 | 218.09 | 224.10 | 217.75 | 218.09 | 0.0M |
| 2024-08-21 | 223.94 | 224.08 | 220.00 | 223.94 | 0.0M |
| 2024-08-20 | 219.42 | 230.75 | 217.74 | 219.42 | 0.0M |
| 2024-08-19 | 228.47 | 231.98 | 224.58 | 228.47 | 0.0M |
| 2024-08-16 | 223.17 | 230.00 | 222.53 | 223.17 | 0.0M |
| 2024-08-15 | 232.63 | 233.08 | 225.80 | 232.63 | 0.0M |
| 2024-08-14 | 227.06 | 233.40 | 225.54 | 227.06 | 0.0M |
| 2024-08-13 | 230.75 | 231.94 | 222.00 | 230.75 | 0.0M |
| 2024-08-12 | 218.30 | 220.54 | 212.80 | 218.30 | 0.0M |
| 2024-08-09 | 212.30 | 213.72 | 207.02 | 212.30 | 0.0M |
| 2024-08-08 | 214.20 | 214.86 | 204.24 | 214.20 | 0.0M |
| 2024-08-07 | 210.93 | 219.00 | 210.83 | 210.93 | 0.0M |
| 2024-08-06 | 213.79 | 214.54 | 205.01 | 213.79 | 0.0M |
| 2024-08-05 | 204.10 | 210.22 | 195.00 | 204.10 | 0.0M |
| 2024-08-02 | 214.88 | 223.00 | 207.96 | 214.88 | 0.0M |
| 2024-08-01 | 219.01 | 227.95 | 215.49 | 219.01 | 0.0M |
| 2024-07-31 | 209.81 | 227.09 | 209.81 | 209.81 | 0.0M |
| 2024-07-30 | 216.03 | 224.38 | 213.67 | 216.03 | 0.0M |
| 2024-07-29 | 220.29 | 229.00 | 218.75 | 220.29 | 0.0M |
| 2024-07-26 | 227.74 | 230.67 | 220.33 | 227.74 | 0.0M |
| 2024-07-25 | 219.86 | 223.96 | 215.06 | 219.86 | 0.0M |
| 2024-07-24 | 225.00 | 232.70 | 222.26 | 225.00 | 0.0M |
| 2024-07-23 | 224.10 | 225.56 | 220.24 | 224.10 | 0.0M |
| 2024-07-22 | 219.14 | 225.69 | 217.00 | 219.14 | 0.0M |
| 2024-07-19 | 215.46 | 218.36 | 212.08 | 215.46 | 0.0M |
| 2024-07-18 | 211.10 | 217.71 | 205.00 | 211.10 | 0.0M |
| 2024-07-17 | 213.26 | 220.40 | 208.04 | 213.26 | 0.0M |
| 2024-07-16 | 221.93 | 223.71 | 213.42 | 221.93 | 0.0M |
| 2024-07-15 | 214.37 | 233.00 | 209.51 | 214.37 | 0.0M |
| 2024-07-12 | 234.97 | 238.88 | 232.97 | 234.97 | 0.0M |
| 2024-07-11 | 228.97 | 240.96 | 228.28 | 228.97 | 0.0M |
| 2024-07-10 | 225.23 | 228.59 | 225.23 | 228.58 | 0.0M |
| 2024-07-09 | 227.00 | 225.66 | 223.35 | 225.66 | 0.0M |
| 2024-07-08 | 224.15 | 228.72 | 224.26 | 225.69 | 0.0M |
| 2024-07-05 | 235.50 | 235.50 | 222.06 | 224.63 | 0.0M |
| 2024-07-04 | 231.11 | 231.11 | 231.11 | 231.11 | 0.0M |
| 2024-07-03 | 217.84 | 229.43 | 221.05 | 223.39 | 0.0M |
| 2024-07-02 | 221.75 | 224.03 | 214.97 | 214.97 | 0.0M |
| 2024-07-01 | 225.89 | 226.00 | 219.00 | 222.29 | 0.0M |
| 2024-06-28 | 250.69 | 245.86 | 233.93 | 233.93 | 0.0M |
| 2024-06-27 | 244.99 | 245.50 | 243.84 | 245.34 | 0.0M |
| 2024-06-26 | 256.99 | 256.99 | 248.31 | 249.61 | 0.0M |
| 2024-06-25 | 261.28 | 260.05 | 257.70 | 259.17 | 0.0M |
| 2024-06-24 | 257.11 | 265.18 | 255.49 | 260.42 | 0.0M |
| 2024-06-21 | 259.00 | 265.37 | 256.46 | 260.35 | 0.0M |
| 2024-06-20 | 261.85 | 258.67 | 256.18 | 258.28 | 0.0M |
| 2024-06-19 | 262.37 | 262.37 | 262.37 | 262.37 | 0.0M |
| 2024-06-18 | 261.33 | 261.84 | 255.44 | 260.23 | 0.0M |
| 2024-06-17 | 272.90 | 267.68 | 256.62 | 256.62 | 0.0M |
| 2024-06-14 | 297.38 | 280.94 | 280.89 | 280.91 | 0.0M |
| 2024-06-13 | 300.28 | 293.22 | 292.14 | 292.14 | 0.0M |
| 2024-06-12 | 294.55 | 299.25 | 298.34 | 298.58 | 0.0M |
| 2024-06-11 | 282.18 | 288.14 | 280.71 | 286.25 | 0.0M |
| 2024-06-10 | 265.52 | 275.26 | 266.47 | 275.19 | 0.0M |
| 2024-06-07 | 273.40 | 278.82 | 269.96 | 270.76 | 0.0M |
| 2024-06-06 | 270.61 | 276.77 | 272.21 | 276.68 | 0.0M |
| 2024-06-05 | 268.50 | 279.86 | 267.00 | 276.69 | 0.0M |
| 2024-06-04 | 277.00 | 277.46 | 270.04 | 270.81 | 0.0M |
| 2024-06-03 | 275.01 | 281.65 | 272.97 | 278.37 | 0.0M |
| 2024-05-31 | 278.70 | 280.79 | 261.76 | 261.76 | 0.0M |
| 2024-05-30 | 273.04 | 277.90 | 268.71 | 277.79 | 0.0M |
| 2024-05-29 | 275.10 | 282.90 | 275.95 | 281.50 | 0.1M |
| 2024-05-28 | 286.95 | 282.95 | 276.87 | 282.95 | 0.0M |
| 2024-05-24 | 249.00 | 274.40 | 249.00 | 274.40 | 0.0M |
| 2024-05-23 | 245.21 | 249.48 | 237.68 | 249.48 | 0.0M |
| 2024-05-22 | 213.10 | 241.49 | 215.55 | 241.49 | 0.0M |
| 2024-05-21 | 198.61 | 205.49 | 201.31 | 205.49 | 0.0M |
| 2024-05-20 | 198.82 | 199.15 | 196.12 | 196.12 | 0.0M |
| 2024-05-17 | 194.99 | 197.85 | 194.20 | 197.85 | 0.0M |
| 2024-05-16 | 193.51 | 194.97 | 192.78 | 192.78 | 0.0M |
| 2024-05-15 | 192.89 | 191.62 | 190.05 | 190.05 | 0.0M |
| 2024-05-14 | 193.15 | 195.81 | 186.99 | 186.99 | 0.0M |
| 2024-05-13 | 192.97 | 194.10 | 190.81 | 190.81 | 0.0M |
| 2024-05-10 | 197.05 | 198.77 | 194.29 | 194.29 | 0.0M |
| 2024-05-09 | 192.20 | 192.20 | 191.13 | 191.13 | 0.0M |
| 2024-05-08 | 191.38 | 192.06 | 190.79 | 190.79 | 0.0M |