234.40
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 229.86 | 235.68 | 229.44 | 234.40 | 1.0M |
| 2025-09-29 | 235.00 | 235.16 | 230.64 | 232.28 | 1.1M |
| 2025-09-26 | 224.25 | 229.41 | 223.78 | 227.85 | 0.9M |
| 2025-09-25 | 219.60 | 223.77 | 218.54 | 223.00 | 0.9M |
| 2025-09-24 | 225.17 | 225.74 | 219.53 | 219.58 | 0.9M |
| 2025-09-23 | 225.00 | 226.66 | 223.17 | 224.76 | 1.2M |
| 2025-09-22 | 226.79 | 226.79 | 221.54 | 222.78 | 1.5M |
| 2025-09-19 | 215.50 | 223.86 | 214.42 | 222.13 | 3.4M |
| 2025-09-18 | 210.14 | 213.21 | 208.12 | 213.01 | 0.8M |
| 2025-09-17 | 207.00 | 213.10 | 206.25 | 211.18 | 1.4M |
| 2025-09-16 | 210.95 | 211.79 | 207.56 | 209.56 | 1.6M |
| 2025-09-15 | 210.67 | 212.99 | 209.14 | 211.82 | 0.9M |
| 2025-09-12 | 213.42 | 213.84 | 210.34 | 212.24 | 0.6M |
| 2025-09-11 | 211.93 | 212.78 | 209.65 | 212.73 | 0.9M |
| 2025-09-10 | 213.07 | 216.00 | 210.61 | 211.94 | 1.0M |
| 2025-09-09 | 213.44 | 214.46 | 210.40 | 211.71 | 1.0M |
| 2025-09-08 | 212.47 | 213.95 | 210.01 | 212.93 | 1.6M |
| 2025-09-05 | 207.38 | 211.20 | 205.53 | 210.42 | 0.9M |
| 2025-09-04 | 203.00 | 205.50 | 201.60 | 205.21 | 1.0M |
| 2025-09-03 | 205.32 | 206.69 | 203.00 | 205.26 | 1.1M |
| 2025-09-02 | 200.18 | 203.97 | 197.33 | 203.59 | 1.9M |
| 2025-08-29 | 191.27 | 198.87 | 191.27 | 198.01 | 1.2M |
| 2025-08-28 | 194.23 | 194.23 | 190.15 | 191.43 | 0.6M |
| 2025-08-27 | 192.27 | 193.00 | 190.13 | 192.42 | 0.5M |
| 2025-08-26 | 189.67 | 193.34 | 188.84 | 193.14 | 1.2M |
| 2025-08-25 | 190.54 | 190.74 | 188.25 | 189.37 | 0.5M |
| 2025-08-22 | 188.09 | 190.86 | 186.61 | 189.83 | 1.1M |
| 2025-08-21 | 187.19 | 191.21 | 187.19 | 189.59 | 0.5M |
| 2025-08-20 | 182.14 | 186.92 | 181.94 | 186.85 | 0.8M |
| 2025-08-19 | 184.60 | 184.81 | 180.26 | 180.61 | 0.6M |
| 2025-08-18 | 185.03 | 185.11 | 182.84 | 184.39 | 0.5M |
| 2025-08-15 | 182.86 | 184.60 | 180.92 | 184.35 | 1.0M |
| 2025-08-14 | 183.97 | 185.86 | 182.00 | 183.39 | 0.7M |
| 2025-08-13 | 187.91 | 187.91 | 183.18 | 183.99 | 0.9M |
| 2025-08-12 | 188.23 | 188.40 | 183.13 | 186.56 | 0.6M |
| 2025-08-11 | 182.71 | 187.56 | 182.08 | 186.80 | 0.6M |
| 2025-08-08 | 186.78 | 189.47 | 185.41 | 186.65 | 0.8M |
| 2025-08-07 | 188.09 | 188.58 | 185.73 | 186.63 | 0.8M |
| 2025-08-06 | 185.32 | 187.00 | 184.03 | 186.12 | 1.4M |
| 2025-08-05 | 179.53 | 185.98 | 179.40 | 185.42 | 1.5M |
| 2025-08-01 | 174.64 | 176.50 | 171.08 | 172.74 | 0.9M |
| 2025-07-31 | 173.71 | 178.40 | 170.89 | 172.01 | 1.5M |
| 2025-07-30 | 171.80 | 175.15 | 169.76 | 170.70 | 0.7M |
| 2025-07-29 | 170.07 | 174.23 | 169.73 | 173.83 | 0.6M |
| 2025-07-28 | 172.85 | 173.21 | 167.76 | 169.98 | 0.8M |
| 2025-07-25 | 170.37 | 175.11 | 170.37 | 173.92 | 0.9M |
| 2025-07-24 | 171.84 | 174.79 | 168.87 | 171.75 | 0.6M |
| 2025-07-23 | 174.76 | 176.15 | 172.83 | 172.92 | 0.7M |
| 2025-07-22 | 169.11 | 176.62 | 169.01 | 175.02 | 1.2M |
| 2025-07-21 | 164.36 | 168.99 | 164.28 | 167.92 | 1.0M |
| 2025-07-18 | 163.26 | 164.34 | 161.45 | 161.61 | 0.7M |
| 2025-07-17 | 161.63 | 163.44 | 160.76 | 163.02 | 0.6M |
| 2025-07-16 | 164.06 | 165.67 | 161.96 | 163.79 | 1.0M |
| 2025-07-15 | 163.23 | 164.33 | 160.98 | 163.35 | 0.7M |
| 2025-07-14 | 164.54 | 167.33 | 163.70 | 163.75 | 0.7M |
| 2025-07-11 | 163.00 | 164.20 | 161.89 | 163.99 | 0.7M |
| 2025-07-10 | 161.63 | 162.54 | 159.25 | 161.43 | 0.9M |
| 2025-07-09 | 158.56 | 161.73 | 157.68 | 161.06 | 0.7M |
| 2025-07-08 | 166.22 | 166.23 | 157.93 | 158.97 | 1.0M |
| 2025-07-07 | 162.79 | 167.14 | 160.50 | 166.87 | 0.8M |
| 2025-07-04 | 163.39 | 164.53 | 163.04 | 163.36 | 0.2M |
| 2025-07-03 | 161.22 | 163.24 | 160.75 | 163.14 | 0.7M |
| 2025-07-02 | 162.97 | 162.97 | 159.28 | 161.37 | 1.0M |
| 2025-06-30 | 159.63 | 162.24 | 158.01 | 162.24 | 1.1M |
| 2025-06-27 | 162.61 | 163.18 | 156.93 | 159.08 | 1.4M |
| 2025-06-26 | 164.99 | 168.07 | 164.10 | 167.90 | 2.5M |
| 2025-06-25 | 164.04 | 165.67 | 163.88 | 164.32 | 0.8M |
| 2025-06-24 | 163.85 | 166.24 | 160.93 | 165.30 | 1.3M |
| 2025-06-23 | 167.00 | 170.91 | 167.00 | 168.09 | 0.7M |
| 2025-06-20 | 166.54 | 169.45 | 166.22 | 166.29 | 1.8M |
| 2025-06-19 | 167.50 | 167.89 | 166.25 | 166.76 | 0.2M |
| 2025-06-18 | 168.99 | 170.21 | 167.43 | 167.98 | 0.7M |
| 2025-06-17 | 169.37 | 169.82 | 167.01 | 169.09 | 0.6M |
| 2025-06-16 | 167.41 | 169.20 | 166.84 | 168.44 | 0.7M |
| 2025-06-13 | 167.90 | 169.79 | 166.19 | 169.13 | 0.8M |
| 2025-06-12 | 164.40 | 167.15 | 164.20 | 166.12 | 0.7M |
| 2025-06-11 | 160.87 | 162.55 | 160.07 | 162.48 | 0.8M |
| 2025-06-10 | 162.25 | 163.00 | 158.28 | 160.07 | 0.9M |
| 2025-06-09 | 161.13 | 162.60 | 159.57 | 162.19 | 0.7M |
| 2025-06-06 | 166.33 | 166.68 | 160.46 | 161.60 | 1.2M |
| 2025-06-05 | 171.29 | 172.75 | 166.28 | 166.81 | 0.8M |
| 2025-06-04 | 168.36 | 169.45 | 167.62 | 169.26 | 0.8M |
| 2025-06-03 | 168.41 | 169.36 | 165.94 | 168.06 | 0.8M |
| 2025-06-02 | 164.31 | 170.75 | 164.31 | 170.32 | 1.1M |
| 2025-05-30 | 162.29 | 163.86 | 160.02 | 161.77 | 3.0M |
| 2025-05-29 | 163.20 | 164.21 | 161.04 | 163.18 | 0.7M |
| 2025-05-28 | 161.30 | 163.24 | 160.55 | 163.11 | 1.0M |
| 2025-05-27 | 158.50 | 162.67 | 158.18 | 160.79 | 1.2M |
| 2025-05-26 | 159.81 | 162.50 | 159.26 | 161.74 | 0.3M |
| 2025-05-23 | 161.49 | 162.61 | 160.65 | 161.48 | 0.9M |
| 2025-05-22 | 159.31 | 160.97 | 158.18 | 158.95 | 1.0M |
| 2025-05-21 | 159.00 | 160.67 | 156.59 | 160.31 | 1.1M |
| 2025-05-20 | 150.60 | 156.94 | 150.60 | 156.75 | 1.1M |
| 2025-05-16 | 145.43 | 148.87 | 145.03 | 148.81 | 1.0M |
| 2025-05-15 | 147.88 | 148.92 | 146.83 | 148.70 | 0.9M |
| 2025-05-14 | 145.78 | 147.00 | 144.21 | 146.37 | 1.1M |
| 2025-05-13 | 148.20 | 149.40 | 147.31 | 149.05 | 0.8M |
| 2025-05-12 | 155.33 | 155.33 | 147.34 | 148.83 | 1.8M |
| 2025-05-09 | 161.00 | 163.62 | 159.24 | 163.50 | 0.8M |
| 2025-05-08 | 161.58 | 162.34 | 159.16 | 159.59 | 0.8M |
| 2025-05-07 | 161.00 | 162.95 | 159.81 | 162.35 | 0.9M |
| 2025-05-06 | 161.50 | 164.32 | 159.78 | 164.11 | 1.6M |
| 2025-05-05 | 157.59 | 158.13 | 155.01 | 157.89 | 0.6M |
| 2025-05-02 | 157.69 | 157.81 | 151.70 | 153.51 | 1.0M |
| 2025-05-01 | 158.48 | 158.88 | 155.05 | 155.76 | 1.3M |
| 2025-04-30 | 161.00 | 162.27 | 160.42 | 162.03 | 1.2M |
| 2025-04-29 | 162.98 | 164.36 | 160.68 | 160.99 | 0.8M |
| 2025-04-28 | 163.17 | 164.56 | 160.92 | 164.50 | 0.7M |
| 2025-04-25 | 161.99 | 165.43 | 161.41 | 164.47 | 0.8M |
| 2025-04-24 | 165.76 | 166.66 | 162.97 | 165.79 | 0.7M |
| 2025-04-23 | 159.25 | 165.40 | 158.25 | 164.26 | 1.6M |
| 2025-04-22 | 172.84 | 173.20 | 166.33 | 167.49 | 1.4M |
| 2025-04-21 | 173.72 | 174.93 | 167.96 | 170.85 | 1.0M |
| 2025-04-17 | 168.86 | 169.67 | 166.44 | 168.38 | 0.8M |
| 2025-04-16 | 174.59 | 175.33 | 168.70 | 170.05 | 1.0M |
| 2025-04-15 | 166.34 | 168.82 | 164.25 | 168.38 | 1.0M |
| 2025-04-14 | 161.33 | 165.37 | 158.88 | 164.26 | 0.8M |
| 2025-04-11 | 160.65 | 164.40 | 159.27 | 163.42 | 1.4M |
| 2025-04-10 | 149.90 | 158.64 | 149.74 | 156.03 | 2.2M |
| 2025-04-09 | 148.05 | 151.00 | 145.55 | 149.29 | 1.7M |
| 2025-04-08 | 147.48 | 147.51 | 141.19 | 142.70 | 1.6M |
| 2025-04-07 | 136.11 | 147.06 | 135.40 | 141.89 | 2.0M |
| 2025-04-04 | 148.99 | 151.63 | 140.68 | 141.46 | 2.7M |
| 2025-04-03 | 144.64 | 155.91 | 144.64 | 152.81 | 1.2M |
| 2025-04-02 | 155.48 | 155.48 | 150.96 | 153.99 | 1.0M |
| 2025-04-01 | 157.36 | 158.10 | 153.02 | 154.86 | 0.9M |
| 2025-03-31 | 153.43 | 157.06 | 151.07 | 155.91 | 1.4M |
| 2025-03-28 | 154.77 | 157.88 | 152.76 | 153.79 | 1.1M |
| 2025-03-27 | 152.09 | 154.39 | 151.03 | 154.34 | 0.8M |
| 2025-03-26 | 150.75 | 151.35 | 148.80 | 149.58 | 0.5M |
| 2025-03-25 | 150.05 | 152.61 | 149.85 | 150.65 | 0.8M |
| 2025-03-24 | 149.35 | 150.39 | 148.53 | 149.19 | 0.6M |
| 2025-03-21 | 149.71 | 150.00 | 147.41 | 149.66 | 2.5M |
| 2025-03-20 | 150.62 | 152.15 | 149.71 | 150.88 | 0.8M |
| 2025-03-19 | 151.38 | 151.50 | 149.46 | 151.13 | 0.9M |
| 2025-03-18 | 153.63 | 153.94 | 150.75 | 151.33 | 1.0M |
| 2025-03-17 | 149.58 | 150.87 | 148.72 | 150.52 | 1.2M |
| 2025-03-14 | 149.78 | 150.38 | 147.91 | 148.81 | 1.0M |
| 2025-03-13 | 146.07 | 150.26 | 145.63 | 148.23 | 1.1M |
| 2025-03-12 | 144.86 | 146.46 | 143.55 | 145.22 | 1.5M |
| 2025-03-11 | 142.54 | 147.00 | 142.11 | 144.98 | 1.7M |
| 2025-03-10 | 141.00 | 142.01 | 138.50 | 140.20 | 1.4M |
| 2025-03-07 | 140.59 | 143.78 | 139.59 | 142.01 | 0.9M |
| 2025-03-06 | 141.44 | 142.46 | 139.10 | 139.99 | 0.8M |
| 2025-03-05 | 138.49 | 143.00 | 137.54 | 142.79 | 1.5M |
| 2025-03-04 | 140.74 | 141.81 | 136.87 | 138.72 | 0.9M |
| 2025-03-03 | 141.12 | 142.62 | 137.99 | 139.06 | 1.6M |
| 2025-02-28 | 134.62 | 139.56 | 132.96 | 139.37 | 2.8M |
| 2025-02-27 | 140.09 | 141.21 | 137.19 | 137.24 | 1.1M |
| 2025-02-26 | 138.07 | 141.50 | 137.37 | 141.06 | 0.8M |
| 2025-02-25 | 137.61 | 138.89 | 134.31 | 138.70 | 1.1M |
| 2025-02-24 | 138.15 | 139.80 | 136.64 | 139.06 | 0.8M |
| 2025-02-21 | 138.01 | 138.40 | 136.34 | 136.77 | 0.8M |
| 2025-02-20 | 139.42 | 141.05 | 138.46 | 138.92 | 1.6M |
| 2025-02-19 | 137.10 | 140.60 | 136.78 | 139.43 | 1.1M |
| 2025-02-18 | 137.06 | 138.93 | 135.05 | 137.94 | 1.5M |
| 2025-02-14 | 140.93 | 141.00 | 135.31 | 135.79 | 1.6M |
| 2025-02-13 | 142.63 | 143.09 | 141.25 | 143.03 | 0.7M |
| 2025-02-12 | 138.87 | 143.64 | 138.83 | 142.23 | 1.0M |
| 2025-02-11 | 141.94 | 142.59 | 140.43 | 140.51 | 0.7M |
| 2025-02-10 | 143.45 | 145.25 | 142.68 | 143.81 | 1.1M |
| 2025-02-07 | 142.00 | 142.89 | 140.44 | 140.48 | 0.7M |
| 2025-02-06 | 140.88 | 141.63 | 139.44 | 141.62 | 0.8M |
| 2025-02-05 | 138.32 | 142.39 | 138.32 | 141.14 | 1.4M |
| 2025-02-04 | 137.80 | 139.34 | 135.61 | 136.82 | 1.1M |
| 2025-02-03 | 135.71 | 141.99 | 135.71 | 138.17 | 1.5M |
| 2025-01-31 | 137.57 | 138.41 | 135.01 | 135.08 | 1.3M |
| 2025-01-30 | 132.49 | 136.85 | 131.56 | 136.73 | 1.0M |
| 2025-01-29 | 130.00 | 131.75 | 128.75 | 129.98 | 0.6M |
| 2025-01-28 | 128.79 | 129.55 | 127.86 | 129.50 | 0.6M |
| 2025-01-27 | 126.84 | 128.61 | 125.87 | 128.52 | 0.7M |
| 2025-01-24 | 129.00 | 129.09 | 127.87 | 128.97 | 0.7M |
| 2025-01-23 | 130.00 | 130.00 | 125.29 | 127.48 | 0.8M |
| 2025-01-22 | 128.05 | 129.99 | 126.76 | 128.38 | 0.6M |
| 2025-01-21 | 124.50 | 127.62 | 124.39 | 127.10 | 1.0M |
| 2025-01-20 | 122.50 | 124.20 | 122.50 | 124.01 | 0.2M |
| 2025-01-17 | 120.65 | 123.33 | 119.85 | 123.09 | 0.7M |
| 2025-01-16 | 122.08 | 123.37 | 121.06 | 121.21 | 0.7M |
| 2025-01-15 | 121.91 | 121.91 | 119.12 | 120.83 | 0.8M |
| 2025-01-14 | 118.81 | 120.61 | 117.98 | 120.53 | 0.8M |
| 2025-01-13 | 119.76 | 119.96 | 117.41 | 118.61 | 0.8M |
| 2025-01-10 | 122.39 | 123.59 | 120.91 | 121.69 | 1.0M |
| 2025-01-09 | 120.20 | 122.07 | 120.20 | 121.75 | 0.4M |
| 2025-01-08 | 117.75 | 120.08 | 117.14 | 119.96 | 0.9M |
| 2025-01-07 | 117.02 | 118.76 | 115.70 | 116.59 | 1.3M |
| 2025-01-06 | 116.99 | 116.99 | 113.91 | 114.15 | 0.7M |
| 2025-01-03 | 117.79 | 118.21 | 116.93 | 117.14 | 0.6M |
| 2025-01-02 | 114.59 | 118.41 | 114.53 | 118.06 | 0.8M |