237.63
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 | 220.60 | 221.50 | 220.13 | 220.60 | 0.0M |
| 2024-12-30 | 221.41 | 223.22 | 219.38 | 221.41 | 0.0M |
| 2024-12-27 | 222.53 | 224.00 | 221.26 | 222.53 | 0.0M |
| 2024-12-26 | 224.05 | 224.68 | 220.53 | 224.05 | 0.0M |
| 2024-12-24 | 222.86 | 223.60 | 221.30 | 222.86 | 0.0M |
| 2024-12-23 | 222.11 | 222.12 | 217.80 | 222.11 | 0.0M |
| 2024-12-20 | 220.45 | 221.36 | 217.78 | 220.45 | 0.0M |
| 2024-12-19 | 220.15 | 221.67 | 218.69 | 220.15 | 0.0M |
| 2024-12-18 | 220.75 | 222.90 | 219.21 | 220.75 | 0.0M |
| 2024-12-17 | 220.95 | 229.87 | 220.70 | 220.95 | 0.0M |
| 2024-12-16 | 229.02 | 233.32 | 228.78 | 229.02 | 0.0M |
| 2024-12-13 | 232.20 | 232.80 | 230.81 | 232.20 | 0.0M |
| 2024-12-12 | 233.38 | 233.58 | 230.30 | 233.38 | 0.0M |
| 2024-12-11 | 235.37 | 236.61 | 231.46 | 235.37 | 0.0M |
| 2024-12-10 | 233.54 | 235.40 | 230.65 | 233.54 | 0.0M |
| 2024-12-09 | 235.72 | 243.99 | 228.03 | 235.72 | 0.0M |
| 2024-12-06 | 244.69 | 245.54 | 243.61 | 244.69 | 0.0M |
| 2024-12-05 | 244.96 | 244.96 | 242.28 | 244.96 | 0.1M |
| 2024-12-04 | 242.79 | 244.85 | 242.27 | 242.79 | 0.0M |
| 2024-12-03 | 244.65 | 245.84 | 243.69 | 244.65 | 0.0M |
| 2024-12-02 | 243.80 | 250.00 | 243.51 | 243.80 | 0.0M |
| 2024-11-29 | 247.08 | 251.07 | 244.55 | 247.08 | 0.0M |
| 2024-11-27 | 247.24 | 248.12 | 243.91 | 247.24 | 0.0M |
| 2024-11-26 | 244.02 | 244.09 | 241.07 | 244.02 | 0.0M |
| 2024-11-25 | 240.10 | 240.49 | 238.72 | 240.10 | 0.0M |
| 2024-11-22 | 238.46 | 239.53 | 236.28 | 238.46 | 0.0M |
| 2024-11-21 | 236.95 | 237.29 | 234.04 | 236.95 | 0.0M |
| 2024-11-20 | 234.64 | 235.51 | 233.20 | 234.64 | 0.0M |
| 2024-11-19 | 234.26 | 236.70 | 233.83 | 234.26 | 0.0M |
| 2024-11-18 | 238.20 | 238.94 | 234.50 | 238.20 | 0.0M |
| 2024-11-15 | 235.46 | 238.95 | 235.22 | 235.46 | 0.0M |
| 2024-11-14 | 238.51 | 242.40 | 238.35 | 238.51 | 0.0M |
| 2024-11-13 | 240.52 | 240.75 | 238.56 | 240.52 | 0.2M |
| 2024-11-12 | 238.27 | 238.32 | 236.51 | 238.27 | 0.0M |
| 2024-11-11 | 238.52 | 239.07 | 235.05 | 238.52 | 0.0M |
| 2024-11-08 | 236.43 | 236.62 | 231.80 | 236.43 | 0.0M |
| 2024-11-07 | 231.24 | 232.99 | 230.21 | 231.24 | 0.0M |
| 2024-11-06 | 231.95 | 232.28 | 229.31 | 231.95 | 0.0M |
| 2024-11-05 | 226.83 | 227.18 | 225.00 | 226.83 | 0.0M |
| 2024-11-04 | 224.83 | 224.90 | 223.28 | 224.83 | 0.0M |
| 2024-11-01 | 223.27 | 224.49 | 222.90 | 223.27 | 0.0M |
| 2024-10-31 | 223.58 | 225.75 | 222.71 | 223.58 | 0.0M |
| 2024-10-30 | 223.02 | 226.00 | 222.56 | 223.02 | 0.0M |
| 2024-10-29 | 226.10 | 228.59 | 225.89 | 226.10 | 0.0M |
| 2024-10-28 | 227.56 | 228.56 | 226.59 | 227.56 | 0.0M |
| 2024-10-25 | 226.06 | 234.51 | 225.26 | 226.06 | 0.0M |
| 2024-10-24 | 233.19 | 233.19 | 220.95 | 233.19 | 0.0M |
| 2024-10-23 | 221.04 | 221.82 | 216.73 | 221.04 | 0.3M |
| 2024-10-22 | 219.62 | 222.77 | 218.72 | 219.62 | 0.2M |
| 2024-10-21 | 223.19 | 224.17 | 221.44 | 223.19 | 0.0M |
| 2024-10-18 | 223.16 | 223.37 | 220.83 | 223.16 | 0.0M |
| 2024-10-17 | 221.61 | 222.72 | 217.98 | 221.61 | 0.0M |
| 2024-10-16 | 219.72 | 219.85 | 216.26 | 219.72 | 0.0M |
| 2024-10-15 | 217.61 | 218.32 | 215.67 | 217.61 | 0.0M |
| 2024-10-14 | 216.15 | 216.28 | 214.00 | 216.15 | 0.0M |
| 2024-10-11 | 213.11 | 213.82 | 212.07 | 213.11 | 0.0M |
| 2024-10-10 | 211.34 | 215.13 | 210.95 | 211.34 | 0.0M |
| 2024-10-09 | 212.72 | 213.38 | 210.31 | 212.72 | 0.0M |
| 2024-10-08 | 211.33 | 212.11 | 208.64 | 211.33 | 0.0M |
| 2024-10-07 | 209.07 | 209.94 | 207.50 | 209.07 | 0.0M |
| 2024-10-04 | 207.32 | 209.16 | 206.18 | 207.32 | 0.0M |
| 2024-10-03 | 208.51 | 209.18 | 207.44 | 208.51 | 0.0M |
| 2024-10-02 | 207.74 | 207.92 | 205.40 | 207.74 | 0.0M |
| 2024-10-01 | 204.27 | 206.28 | 202.79 | 204.27 | 0.0M |
| 2024-09-30 | 206.15 | 210.00 | 204.70 | 206.15 | 0.0M |
| 2024-09-27 | 205.25 | 205.26 | 203.04 | 205.25 | 0.0M |
| 2024-09-26 | 203.78 | 204.05 | 201.82 | 203.78 | 0.0M |
| 2024-09-25 | 203.68 | 203.87 | 201.59 | 203.68 | 0.0M |
| 2024-09-24 | 201.39 | 203.71 | 199.00 | 201.39 | 0.0M |
| 2024-09-23 | 202.26 | 202.29 | 198.78 | 202.26 | 0.0M |
| 2024-09-20 | 199.37 | 199.94 | 197.74 | 199.37 | 0.7M |
| 2024-09-19 | 201.05 | 201.27 | 197.08 | 201.05 | 0.0M |
| 2024-09-18 | 198.46 | 206.00 | 197.11 | 198.46 | 0.0M |
| 2024-09-17 | 203.53 | 205.67 | 203.04 | 203.53 | 0.0M |
| 2024-09-16 | 205.42 | 205.62 | 202.97 | 205.42 | 0.0M |
| 2024-09-13 | 202.93 | 203.15 | 200.77 | 202.93 | 0.0M |
| 2024-09-12 | 201.66 | 201.66 | 198.93 | 201.66 | 0.0M |
| 2024-09-11 | 196.78 | 196.96 | 194.45 | 196.78 | 0.0M |
| 2024-09-10 | 196.42 | 196.85 | 194.82 | 196.42 | 0.0M |
| 2024-09-09 | 194.98 | 195.66 | 193.16 | 194.98 | 0.0M |
| 2024-09-06 | 193.93 | 197.56 | 193.60 | 193.93 | 0.0M |
| 2024-09-05 | 197.43 | 199.16 | 196.21 | 197.43 | 0.0M |
| 2024-09-04 | 199.42 | 202.21 | 197.87 | 199.42 | 0.0M |
| 2024-09-03 | 200.26 | 201.28 | 199.34 | 200.26 | 0.0M |
| 2024-08-30 | 197.81 | 200.00 | 196.78 | 197.81 | 0.0M |
| 2024-08-29 | 200.20 | 201.39 | 199.25 | 200.20 | 0.0M |
| 2024-08-28 | 201.59 | 204.67 | 201.29 | 201.59 | 0.0M |
| 2024-08-27 | 203.71 | 203.71 | 200.35 | 203.71 | 0.0M |
| 2024-08-26 | 199.84 | 200.17 | 199.00 | 199.84 | 0.0M |
| 2024-08-23 | 197.61 | 198.13 | 196.78 | 197.61 | 0.0M |
| 2024-08-22 | 196.09 | 197.09 | 195.22 | 196.09 | 0.0M |
| 2024-08-21 | 195.70 | 196.94 | 195.53 | 195.70 | 0.0M |
| 2024-08-20 | 196.86 | 198.08 | 196.49 | 196.86 | 0.0M |
| 2024-08-19 | 197.41 | 198.71 | 196.50 | 197.41 | 0.0M |
| 2024-08-16 | 196.15 | 196.21 | 193.64 | 196.15 | 0.0M |
| 2024-08-15 | 194.05 | 196.47 | 192.88 | 194.05 | 0.0M |
| 2024-08-14 | 196.17 | 197.01 | 194.61 | 196.17 | 0.0M |
| 2024-08-13 | 194.32 | 195.97 | 193.93 | 194.32 | 0.0M |
| 2024-08-12 | 194.66 | 195.20 | 193.31 | 194.66 | 0.0M |
| 2024-08-09 | 194.03 | 194.22 | 192.23 | 194.03 | 0.0M |
| 2024-08-08 | 192.96 | 193.67 | 189.99 | 192.96 | 0.0M |
| 2024-08-07 | 192.71 | 193.84 | 189.72 | 192.71 | 0.0M |
| 2024-08-06 | 191.59 | 192.59 | 186.93 | 191.59 | 0.0M |
| 2024-08-05 | 187.70 | 192.85 | 181.48 | 187.70 | 0.0M |
| 2024-08-02 | 189.93 | 193.70 | 187.07 | 189.93 | 0.1M |
| 2024-08-01 | 185.35 | 185.35 | 181.65 | 185.35 | 0.0M |
| 2024-07-31 | 181.05 | 182.28 | 175.84 | 181.05 | 0.3M |
| 2024-07-30 | 173.77 | 177.88 | 173.77 | 173.77 | 0.0M |
| 2024-07-29 | 176.02 | 176.86 | 175.11 | 176.02 | 0.0M |
| 2024-07-26 | 175.76 | 176.33 | 173.91 | 175.76 | 0.0M |
| 2024-07-25 | 175.77 | 180.24 | 175.71 | 175.77 | 0.1M |
| 2024-07-24 | 176.56 | 177.39 | 174.40 | 176.56 | 0.0M |
| 2024-07-23 | 176.55 | 177.77 | 175.77 | 176.55 | 0.3M |
| 2024-07-22 | 179.36 | 181.42 | 178.69 | 179.36 | 0.1M |
| 2024-07-19 | 182.43 | 183.02 | 182.01 | 182.43 | 0.0M |
| 2024-07-18 | 182.59 | 184.55 | 181.77 | 182.59 | 0.0M |
| 2024-07-17 | 183.02 | 185.26 | 182.34 | 183.02 | 0.0M |
| 2024-07-16 | 183.27 | 183.67 | 181.38 | 183.27 | 0.0M |
| 2024-07-15 | 182.03 | 182.23 | 178.62 | 182.03 | 0.0M |
| 2024-07-12 | 180.21 | 180.59 | 178.58 | 180.21 | 0.0M |
| 2024-07-11 | 179.64 | 180.64 | 179.02 | 179.64 | 0.0M |
| 2024-07-10 | 178.84 | 180.39 | 179.59 | 180.05 | 0.0M |
| 2024-07-09 | 179.68 | 179.77 | 178.90 | 179.77 | 0.0M |
| 2024-07-08 | 179.11 | 179.46 | 178.64 | 178.64 | 0.0M |
| 2024-07-05 | 178.98 | 178.48 | 178.46 | 178.48 | 0.0M |
| 2024-07-03 | 179.15 | 179.15 | 178.51 | 178.51 | 0.0M |
| 2024-07-02 | 178.04 | 178.98 | 178.04 | 178.52 | 0.0M |
| 2024-07-01 | 177.55 | 177.38 | 176.77 | 177.26 | 0.0M |
| 2024-06-28 | 177.68 | 178.41 | 177.68 | 178.14 | 0.0M |
| 2024-06-27 | 176.01 | 176.89 | 176.24 | 176.42 | 0.0M |
| 2024-06-26 | 177.63 | 177.18 | 175.12 | 175.43 | 0.1M |
| 2024-06-25 | 177.95 | 178.56 | 177.89 | 177.89 | 0.2M |
| 2024-06-24 | 177.51 | 178.45 | 177.80 | 178.25 | 0.0M |
| 2024-06-21 | 175.10 | 175.48 | 174.85 | 175.48 | 0.0M |
| 2024-06-20 | 177.01 | 178.36 | 176.43 | 177.37 | 0.0M |
| 2024-06-18 | 177.37 | 177.84 | 176.12 | 176.88 | 0.0M |
| 2024-06-17 | 175.46 | 176.73 | 175.82 | 176.73 | 0.0M |
| 2024-06-14 | 175.27 | 175.90 | 175.27 | 175.51 | 0.0M |
| 2024-06-13 | 174.19 | 174.83 | 174.07 | 174.83 | 0.0M |
| 2024-06-12 | 177.47 | 174.12 | 173.00 | 173.00 | 0.0M |
| 2024-06-11 | 180.54 | 180.05 | 179.90 | 179.90 | 0.0M |
| 2024-06-10 | 180.00 | 181.17 | 179.60 | 179.60 | 0.2M |
| 2024-06-07 | 179.64 | 180.53 | 179.75 | 180.47 | 0.0M |
| 2024-06-06 | 180.43 | 182.04 | 179.41 | 179.66 | 0.0M |
| 2024-06-05 | 178.82 | 180.52 | 179.07 | 180.52 | 0.6M |
| 2024-06-04 | 173.08 | 175.88 | 173.08 | 175.67 | 0.0M |
| 2024-06-03 | 174.66 | 178.35 | 174.78 | 176.63 | 0.0M |
| 2024-05-31 | 170.04 | 171.11 | 170.08 | 171.11 | 0.0M |
| 2024-05-30 | 169.10 | 170.48 | 168.69 | 170.16 | 0.0M |
| 2024-05-29 | 167.58 | 168.71 | 167.55 | 167.55 | 0.0M |
| 2024-05-28 | 165.44 | 168.52 | 167.13 | 167.13 | 0.0M |
| 2024-05-24 | 165.18 | 165.55 | 164.99 | 165.38 | 0.0M |
| 2024-05-23 | 164.56 | 165.06 | 164.63 | 165.01 | 0.0M |
| 2024-05-22 | 163.35 | 165.51 | 163.70 | 165.51 | 0.0M |
| 2024-05-21 | 164.13 | 164.59 | 163.65 | 163.65 | 0.0M |
| 2024-05-20 | 164.07 | 164.06 | 163.26 | 164.06 | 0.0M |
| 2024-05-17 | 162.98 | 163.66 | 162.72 | 163.66 | 0.0M |
| 2024-05-16 | 162.88 | 163.02 | 163.02 | 163.02 | 0.0M |
| 2024-05-15 | 162.98 | 163.42 | 162.98 | 163.42 | 0.0M |
| 2024-05-14 | 163.43 | 163.95 | 163.60 | 163.60 | 0.0M |
| 2024-05-13 | 164.99 | 164.99 | 162.87 | 162.87 | 0.0M |
| 2024-05-10 | 164.56 | 164.63 | 163.66 | 164.01 | 0.0M |
| 2024-05-09 | 163.43 | 163.60 | 162.66 | 163.48 | 0.0M |
| 2024-05-08 | 162.88 | 164.01 | 163.66 | 163.81 | 0.0M |