190.00
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 | 190.00 | 192.00 | 187.50 | 190.00 | 0.6M |
| 2025-09-25 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2025-09-24 | 190.00 | 193.20 | 186.71 | 190.00 | 0.0M |
| 2025-09-23 | 190.00 | 194.70 | 182.56 | 190.00 | 0.1M |
| 2025-09-22 | 190.00 | 192.40 | 186.00 | 190.00 | 0.1M |
| 2025-09-19 | 190.00 | 192.45 | 186.25 | 190.00 | 0.0M |
| 2025-09-18 | 190.00 | 193.50 | 181.30 | 190.00 | 0.5M |
| 2025-09-17 | 190.00 | 191.50 | 187.60 | 190.00 | 0.1M |
| 2025-09-16 | 192.50 | 190.35 | 185.75 | 190.00 | 0.1M |
| 2025-09-15 | 192.50 | 194.00 | 190.00 | 192.50 | 0.0M |
| 2025-09-12 | 195.00 | 195.20 | 190.00 | 192.50 | 0.1M |
| 2025-09-11 | 195.00 | 197.00 | 192.11 | 195.00 | 0.1M |
| 2025-09-10 | 195.00 | 200.00 | 194.20 | 195.00 | 0.1M |
| 2025-09-09 | 195.00 | 197.80 | 192.55 | 195.00 | 0.1M |
| 2025-09-08 | 195.00 | 195.00 | 190.00 | 195.00 | 0.2M |
| 2025-09-05 | 185.00 | 199.75 | 186.11 | 195.00 | 0.2M |
| 2025-09-04 | 180.00 | 190.00 | 175.00 | 185.00 | 0.2M |
| 2025-09-03 | 185.00 | 187.00 | 176.55 | 180.00 | 0.3M |
| 2025-09-02 | 185.00 | 193.33 | 180.78 | 185.00 | 0.2M |
| 2025-09-01 | 192.50 | 193.89 | 181.70 | 185.00 | 0.2M |
| 2025-08-29 | 200.00 | 199.00 | 190.25 | 192.50 | 0.1M |
| 2025-08-28 | 195.00 | 204.90 | 190.00 | 197.50 | 0.2M |
| 2025-08-27 | 195.00 | 197.97 | 191.21 | 195.00 | 0.0M |
| 2025-08-26 | 200.00 | 204.00 | 195.00 | 195.00 | 0.1M |
| 2025-08-22 | 197.50 | 204.00 | 195.00 | 200.00 | 0.1M |
| 2025-08-21 | 199.00 | 203.00 | 196.00 | 197.50 | 0.0M |
| 2025-08-20 | 200.00 | 203.00 | 195.00 | 199.00 | 0.1M |
| 2025-08-19 | 205.00 | 210.00 | 200.00 | 200.00 | 0.0M |
| 2025-08-18 | 205.00 | 210.00 | 200.50 | 205.00 | 0.6M |
| 2025-08-15 | 210.00 | 215.00 | 201.66 | 205.00 | 0.1M |
| 2025-08-14 | 202.50 | 215.00 | 202.00 | 210.00 | 1.1M |
| 2025-08-13 | 202.50 | 210.00 | 200.00 | 202.50 | 0.1M |
| 2025-08-12 | 207.50 | 210.00 | 196.00 | 202.50 | 0.1M |
| 2025-08-11 | 207.50 | 215.00 | 200.00 | 204.00 | 0.2M |
| 2025-08-08 | 202.50 | 215.00 | 195.00 | 207.50 | 0.2M |
| 2025-08-07 | 192.50 | 208.00 | 194.80 | 205.00 | 1.2M |
| 2025-08-06 | 192.50 | 195.00 | 190.00 | 192.50 | 0.1M |
| 2025-08-05 | 190.00 | 198.00 | 190.08 | 192.50 | 0.1M |
| 2025-08-04 | 190.00 | 194.00 | 185.00 | 190.00 | 0.0M |
| 2025-08-01 | 195.00 | 199.00 | 186.35 | 190.00 | 0.3M |
| 2025-07-31 | 195.00 | 199.00 | 190.00 | 195.00 | 0.1M |
| 2025-07-30 | 187.50 | 200.00 | 190.00 | 195.00 | 0.3M |
| 2025-07-29 | 192.50 | 195.00 | 183.00 | 187.50 | 0.2M |
| 2025-07-28 | 195.00 | 200.00 | 190.00 | 192.50 | 0.1M |
| 2025-07-25 | 195.00 | 200.00 | 191.66 | 195.00 | 0.1M |
| 2025-07-24 | 185.00 | 200.00 | 187.61 | 195.00 | 0.2M |
| 2025-07-23 | 185.00 | 190.00 | 184.00 | 185.00 | 0.0M |
| 2025-07-22 | 182.50 | 190.00 | 181.00 | 185.00 | 0.1M |
| 2025-07-21 | 189.50 | 194.00 | 180.50 | 182.50 | 0.2M |
| 2025-07-18 | 182.50 | 194.75 | 181.30 | 189.50 | 0.3M |
| 2025-07-17 | 180.00 | 185.00 | 175.10 | 182.50 | 0.2M |
| 2025-07-16 | 180.00 | 185.00 | 175.00 | 180.00 | 0.0M |
| 2025-07-15 | 170.00 | 185.00 | 166.70 | 180.00 | 0.3M |
| 2025-07-14 | 170.00 | 174.00 | 165.00 | 170.00 | 0.0M |
| 2025-07-11 | 170.00 | 175.00 | 165.00 | 170.00 | 0.1M |
| 2025-07-10 | 170.00 | 172.50 | 171.00 | 170.00 | 0.0M |
| 2025-07-09 | 170.00 | 173.45 | 165.00 | 171.00 | 0.1M |
| 2025-07-08 | 165.00 | 174.50 | 165.00 | 170.00 | 0.2M |
| 2025-07-07 | 160.00 | 170.00 | 156.00 | 165.00 | 0.3M |
| 2025-07-04 | 160.00 | 165.00 | 156.00 | 160.00 | 0.4M |
| 2025-07-03 | 160.00 | 165.00 | 158.60 | 160.00 | 0.2M |
| 2025-07-02 | 162.50 | 165.00 | 158.35 | 160.00 | 0.1M |
| 2025-07-01 | 165.00 | 165.70 | 160.10 | 162.50 | 0.2M |
| 2025-06-30 | 170.00 | 174.00 | 160.10 | 165.00 | 0.6M |
| 2025-06-27 | 165.00 | 170.00 | 161.00 | 165.00 | 0.0M |
| 2025-06-26 | 170.00 | 166.30 | 161.60 | 165.00 | 0.3M |
| 2025-06-25 | 170.00 | 175.00 | 165.70 | 170.00 | 0.1M |
| 2025-06-24 | 170.00 | 171.90 | 168.90 | 170.00 | 0.1M |
| 2025-06-23 | 175.00 | 180.00 | 165.55 | 170.00 | 0.2M |
| 2025-06-20 | 175.00 | 180.00 | 173.60 | 175.00 | 0.0M |
| 2025-06-19 | 172.50 | 180.00 | 173.00 | 175.00 | 0.3M |
| 2025-06-18 | 170.00 | 175.00 | 165.50 | 172.50 | 0.1M |
| 2025-06-17 | 165.00 | 170.00 | 166.00 | 170.00 | 0.1M |
| 2025-06-16 | 165.00 | 170.00 | 161.50 | 165.00 | 0.1M |
| 2025-06-13 | 165.00 | 169.50 | 160.10 | 165.00 | 0.0M |
| 2025-06-12 | 162.50 | 170.00 | 156.55 | 165.00 | 0.2M |
| 2025-06-11 | 170.00 | 171.50 | 162.50 | 162.50 | 0.1M |
| 2025-06-10 | 170.00 | 175.00 | 165.00 | 170.00 | 0.1M |
| 2025-06-09 | 170.00 | 175.00 | 165.00 | 170.00 | 0.1M |
| 2025-06-06 | 170.00 | 180.00 | 168.00 | 170.00 | 0.6M |
| 2025-06-05 | 160.00 | 170.00 | 158.89 | 170.00 | 0.2M |
| 2025-06-04 | 162.50 | 165.00 | 157.13 | 160.00 | 0.1M |
| 2025-06-03 | 160.00 | 165.00 | 157.66 | 162.50 | 0.2M |
| 2025-06-02 | 157.50 | 165.00 | 157.00 | 160.00 | 0.3M |
| 2025-05-30 | 155.00 | 158.90 | 156.00 | 157.50 | 0.6M |
| 2025-05-29 | 155.00 | 156.75 | 151.85 | 155.00 | 0.0M |
| 2025-05-28 | 155.00 | 154.80 | 150.10 | 155.00 | 0.1M |
| 2025-05-27 | 155.00 | 154.70 | 151.00 | 155.00 | 0.0M |
| 2025-05-23 | 155.00 | 155.77 | 154.00 | 155.00 | 0.2M |
| 2025-05-22 | 155.00 | 160.00 | 150.00 | 155.00 | 0.1M |
| 2025-05-21 | 155.00 | 160.00 | 151.55 | 155.00 | 0.0M |
| 2025-05-20 | 155.00 | 156.90 | 150.00 | 155.00 | 0.1M |
| 2025-05-19 | 155.00 | 157.40 | 154.39 | 155.00 | 0.1M |
| 2025-05-16 | 155.00 | 157.20 | 154.27 | 155.00 | 0.1M |
| 2025-05-15 | 155.00 | 156.30 | 153.47 | 155.00 | 0.1M |
| 2025-05-14 | 155.00 | 157.50 | 153.40 | 155.00 | 0.2M |
| 2025-05-13 | 155.00 | 156.42 | 154.13 | 155.00 | 0.2M |
| 2025-05-12 | 152.50 | 159.35 | 151.60 | 155.00 | 0.1M |
| 2025-05-09 | 155.00 | 155.00 | 150.00 | 152.50 | 0.1M |
| 2025-05-08 | 155.00 | 156.00 | 153.38 | 155.00 | 0.0M |
| 2025-05-07 | 155.00 | 156.80 | 152.55 | 155.00 | 0.0M |
| 2025-05-06 | 152.50 | 157.50 | 150.00 | 155.00 | 0.1M |
| 2025-05-02 | 152.50 | 155.00 | 151.50 | 152.50 | 0.1M |
| 2025-05-01 | 155.00 | 156.75 | 151.00 | 152.50 | 0.0M |
| 2025-04-30 | 155.00 | 155.44 | 152.55 | 155.00 | 0.1M |
| 2025-04-29 | 150.00 | 156.40 | 150.00 | 155.00 | 0.2M |
| 2025-04-28 | 150.00 | 153.45 | 149.44 | 150.00 | 0.1M |
| 2025-04-25 | 150.00 | 150.00 | 146.51 | 150.00 | 0.2M |
| 2025-04-24 | 150.00 | 151.50 | 145.00 | 150.00 | 0.2M |
| 2025-04-23 | 150.00 | 153.58 | 145.00 | 150.00 | 0.2M |
| 2025-04-22 | 150.00 | 152.00 | 145.00 | 150.00 | 0.2M |
| 2025-04-17 | 150.00 | 152.95 | 148.93 | 150.00 | 0.1M |
| 2025-04-16 | 150.00 | 152.00 | 149.91 | 150.00 | 0.0M |
| 2025-04-15 | 150.00 | 152.45 | 149.78 | 150.00 | 0.1M |
| 2025-04-14 | 150.00 | 153.45 | 148.87 | 150.00 | 0.1M |
| 2025-04-11 | 150.00 | 151.45 | 148.50 | 150.00 | 0.0M |
| 2025-04-10 | 145.00 | 154.00 | 145.10 | 150.00 | 0.2M |
| 2025-04-09 | 140.00 | 144.70 | 135.00 | 140.00 | 0.1M |
| 2025-04-08 | 137.50 | 145.00 | 135.10 | 140.00 | 0.1M |
| 2025-04-07 | 132.50 | 138.45 | 126.50 | 137.50 | 0.3M |
| 2025-04-04 | 147.50 | 148.35 | 130.00 | 140.00 | 0.5M |
| 2025-04-03 | 152.50 | 152.40 | 146.00 | 147.50 | 0.3M |
| 2025-04-02 | 157.50 | 158.80 | 150.00 | 152.50 | 0.3M |
| 2025-04-01 | 155.00 | 160.00 | 156.00 | 157.50 | 0.4M |
| 2025-03-31 | 155.00 | 157.99 | 152.55 | 155.00 | 0.2M |
| 2025-03-28 | 152.50 | 154.95 | 151.31 | 155.00 | 0.0M |
| 2025-03-27 | 152.50 | 152.40 | 151.25 | 152.50 | 0.0M |
| 2025-03-26 | 152.50 | 152.45 | 151.00 | 152.50 | 0.2M |
| 2025-03-25 | 155.00 | 157.00 | 150.05 | 152.50 | 0.2M |
| 2025-03-24 | 155.00 | 157.50 | 150.00 | 155.00 | 0.2M |
| 2025-03-21 | 155.00 | 157.90 | 155.00 | 155.00 | 0.2M |
| 2025-03-20 | 155.00 | 158.00 | 152.03 | 155.00 | 0.1M |
| 2025-03-19 | 150.00 | 155.00 | 148.78 | 152.50 | 0.1M |
| 2025-03-18 | 155.00 | 154.95 | 150.60 | 152.50 | 0.1M |
| 2025-03-17 | 155.00 | 157.45 | 152.75 | 155.00 | 0.0M |
| 2025-03-14 | 157.50 | 157.10 | 152.60 | 155.00 | 0.2M |
| 2025-03-13 | 160.00 | 159.00 | 155.60 | 157.50 | 0.0M |
| 2025-03-12 | 157.50 | 161.10 | 157.16 | 160.00 | 0.4M |
| 2025-03-11 | 155.00 | 161.95 | 153.70 | 157.50 | 0.2M |
| 2025-03-10 | 162.50 | 163.16 | 155.67 | 156.00 | 0.1M |
| 2025-03-07 | 152.50 | 162.00 | 148.13 | 160.00 | 0.9M |
| 2025-03-06 | 160.00 | 160.60 | 150.50 | 152.50 | 0.2M |
| 2025-03-05 | 160.00 | 161.30 | 158.70 | 160.00 | 0.5M |
| 2025-03-04 | 160.00 | 161.45 | 158.50 | 160.00 | 2.9M |
| 2025-03-03 | 160.00 | 163.00 | 155.00 | 160.00 | 1.9M |
| 2025-02-28 | 165.00 | 164.08 | 158.05 | 160.00 | 0.2M |
| 2025-02-27 | 165.00 | 164.50 | 162.22 | 165.00 | 0.1M |
| 2025-02-26 | 160.00 | 167.35 | 160.00 | 165.00 | 0.2M |
| 2025-02-25 | 165.00 | 165.35 | 155.00 | 160.00 | 0.2M |
| 2025-02-24 | 165.00 | 169.80 | 160.00 | 165.00 | 0.3M |
| 2025-02-21 | 160.00 | 169.40 | 160.00 | 165.00 | 0.7M |
| 2025-02-20 | 152.50 | 169.95 | 154.00 | 160.00 | 1.3M |
| 2025-02-19 | 145.00 | 146.70 | 140.00 | 145.00 | 0.0M |
| 2025-02-18 | 145.00 | 146.89 | 143.55 | 145.00 | 0.0M |
| 2025-02-17 | 147.00 | 147.90 | 142.55 | 145.00 | 0.3M |
| 2025-02-14 | 147.50 | 147.00 | 144.00 | 147.00 | 0.0M |
| 2025-02-13 | 150.00 | 150.00 | 145.11 | 147.50 | 0.0M |
| 2025-02-12 | 150.00 | 150.00 | 145.51 | 150.00 | 0.1M |
| 2025-02-11 | 150.00 | 150.00 | 145.00 | 150.00 | 0.1M |
| 2025-02-10 | 150.00 | 152.50 | 145.00 | 150.00 | 0.1M |
| 2025-02-07 | 145.00 | 153.80 | 144.80 | 150.00 | 0.3M |
| 2025-02-06 | 145.00 | 146.40 | 144.40 | 145.00 | 0.0M |
| 2025-02-05 | 145.00 | 147.45 | 144.11 | 145.00 | 0.0M |
| 2025-02-04 | 145.00 | 145.00 | 144.00 | 145.00 | 0.0M |
| 2025-02-03 | 147.50 | 147.90 | 140.78 | 145.00 | 0.2M |
| 2025-01-31 | 147.50 | 148.68 | 146.00 | 147.50 | 0.1M |
| 2025-01-30 | 147.50 | 148.90 | 146.67 | 147.50 | 0.1M |
| 2025-01-29 | 147.50 | 149.13 | 145.00 | 147.50 | 0.0M |
| 2025-01-28 | 147.50 | 149.62 | 145.00 | 147.50 | 0.1M |
| 2025-01-27 | 147.50 | 148.00 | 145.51 | 147.50 | 0.0M |
| 2025-01-24 | 147.50 | 149.95 | 146.00 | 147.50 | 0.1M |
| 2025-01-23 | 150.00 | 150.00 | 145.00 | 147.50 | 0.1M |
| 2025-01-22 | 150.00 | 151.45 | 145.00 | 150.00 | 0.1M |
| 2025-01-21 | 149.00 | 150.90 | 145.40 | 150.00 | 0.2M |
| 2025-01-20 | 149.00 | 151.00 | 147.00 | 149.00 | 1.8M |
| 2025-01-17 | 149.00 | 150.00 | 146.70 | 149.00 | 0.0M |
| 2025-01-16 | 145.00 | 149.00 | 145.00 | 149.00 | 0.1M |
| 2025-01-15 | 142.50 | 147.40 | 142.75 | 145.00 | 1.7M |
| 2025-01-14 | 150.00 | 148.00 | 143.00 | 142.50 | 1.6M |
| 2025-01-13 | 147.50 | 151.75 | 146.16 | 151.50 | 0.2M |
| 2025-01-10 | 147.50 | 149.95 | 145.50 | 147.50 | 0.7M |
| 2025-01-09 | 152.50 | 153.45 | 147.25 | 147.50 | 0.0M |
| 2025-01-08 | 150.00 | 153.95 | 147.50 | 152.50 | 0.4M |
| 2025-01-07 | 152.50 | 153.90 | 146.05 | 150.00 | 0.2M |
| 2025-01-06 | 157.50 | 158.95 | 151.78 | 152.50 | 0.2M |
| 2025-01-03 | 155.00 | 158.75 | 153.75 | 157.50 | 0.3M |
| 2025-01-02 | 157.50 | 157.63 | 153.36 | 155.00 | 0.1M |