189.80
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 189.36 | 195.70 | 189.36 | 189.80 | 0.0M |
| 2025-09-26 | 190.00 | 190.32 | 188.04 | 189.36 | 0.0M |
| 2025-09-25 | 186.19 | 191.46 | 186.19 | 190.92 | 0.0M |
| 2025-09-24 | 190.44 | 190.62 | 188.40 | 189.77 | 0.0M |
| 2025-09-23 | 192.24 | 192.24 | 189.24 | 189.42 | 0.0M |
| 2025-09-22 | 198.78 | 198.78 | 193.50 | 192.78 | 0.0M |
| 2025-09-19 | 196.27 | 199.08 | 196.02 | 198.71 | 0.0M |
| 2025-09-18 | 190.00 | 194.52 | 190.00 | 193.73 | 0.0M |
| 2025-09-17 | 188.18 | 189.78 | 186.24 | 187.90 | 0.0M |
| 2025-09-16 | 194.10 | 194.10 | 186.50 | 186.50 | 0.0M |
| 2025-09-15 | 186.91 | 195.42 | 186.91 | 193.08 | 0.0M |
| 2025-09-12 | 200.98 | 200.98 | 186.30 | 186.91 | 0.0M |
| 2025-09-11 | 206.00 | 209.80 | 202.40 | 206.00 | 0.0M |
| 2025-09-10 | 198.50 | 204.77 | 198.36 | 203.68 | 0.0M |
| 2025-09-09 | 192.60 | 192.60 | 190.66 | 192.05 | 0.0M |
| 2025-09-08 | 193.50 | 194.80 | 189.43 | 189.43 | 0.0M |
| 2025-09-05 | 193.79 | 195.30 | 190.95 | 193.30 | 0.0M |
| 2025-09-04 | 190.88 | 192.85 | 188.21 | 190.92 | 0.0M |
| 2025-09-03 | 186.35 | 190.88 | 185.65 | 190.88 | 0.0M |
| 2025-09-02 | 181.43 | 186.82 | 181.20 | 186.33 | 0.0M |
| 2025-09-01 | 181.58 | 184.98 | 181.58 | 182.40 | 0.0M |
| 2025-08-29 | 183.03 | 186.44 | 183.02 | 186.44 | 0.0M |
| 2025-08-28 | 181.91 | 185.42 | 181.02 | 185.42 | 0.0M |
| 2025-08-27 | 181.55 | 189.70 | 180.96 | 189.70 | 0.0M |
| 2025-08-26 | 182.20 | 182.21 | 181.55 | 181.55 | 0.0M |
| 2025-08-25 | 177.73 | 180.37 | 177.73 | 179.99 | 0.0M |
| 2025-08-22 | 178.55 | 182.64 | 178.55 | 180.06 | 0.0M |
| 2025-08-21 | 176.66 | 180.47 | 176.66 | 180.12 | 0.0M |
| 2025-08-20 | 175.48 | 178.90 | 174.85 | 178.50 | 0.0M |
| 2025-08-19 | 188.44 | 188.44 | 182.00 | 182.00 | 0.0M |
| 2025-08-18 | 183.99 | 186.86 | 183.50 | 186.82 | 0.0M |
| 2025-08-15 | 183.58 | 186.30 | 183.58 | 185.90 | 0.0M |
| 2025-08-14 | 185.75 | 185.75 | 182.03 | 182.03 | 0.0M |
| 2025-08-13 | 190.99 | 190.99 | 184.30 | 185.07 | 0.0M |
| 2025-08-12 | 187.26 | 190.12 | 186.74 | 190.12 | 0.0M |
| 2025-08-11 | 187.66 | 192.51 | 187.26 | 187.26 | 0.0M |
| 2025-08-08 | 188.88 | 189.34 | 185.99 | 187.88 | 0.0M |
| 2025-08-07 | 192.23 | 192.23 | 186.15 | 189.00 | 0.0M |
| 2025-08-06 | 183.00 | 191.00 | 181.01 | 191.00 | 0.0M |
| 2025-08-05 | 166.90 | 167.04 | 162.25 | 163.51 | 0.0M |
| 2025-08-04 | 163.31 | 166.10 | 162.40 | 165.40 | 0.0M |
| 2025-08-01 | 170.85 | 170.85 | 160.50 | 168.80 | 0.0M |
| 2025-07-31 | 171.00 | 177.11 | 171.00 | 177.11 | 0.0M |
| 2025-07-30 | 168.11 | 171.67 | 168.11 | 170.55 | 0.0M |
| 2025-07-29 | 165.00 | 168.09 | 164.88 | 168.09 | 0.0M |
| 2025-07-28 | 161.69 | 164.84 | 160.80 | 164.42 | 0.0M |
| 2025-07-25 | 158.12 | 161.00 | 157.99 | 161.00 | 0.0M |
| 2025-07-24 | 157.65 | 158.03 | 156.50 | 157.38 | 0.0M |
| 2025-07-23 | 155.22 | 156.00 | 154.50 | 155.84 | 0.0M |
| 2025-07-22 | 154.56 | 154.56 | 152.20 | 153.10 | 0.0M |
| 2025-07-21 | 157.24 | 157.24 | 154.01 | 154.01 | 0.0M |
| 2025-07-18 | 154.59 | 156.66 | 154.59 | 156.30 | 0.0M |
| 2025-07-17 | 155.14 | 155.52 | 154.26 | 155.19 | 0.0M |
| 2025-07-16 | 148.60 | 150.37 | 145.75 | 150.15 | 0.0M |
| 2025-07-15 | 151.00 | 151.00 | 148.99 | 149.51 | 0.0M |
| 2025-07-14 | 150.50 | 152.24 | 150.50 | 151.20 | 0.0M |
| 2025-07-11 | 147.77 | 151.91 | 147.77 | 150.30 | 0.0M |
| 2025-07-10 | 149.40 | 149.40 | 145.21 | 147.95 | 0.0M |
| 2025-07-09 | 143.97 | 147.61 | 141.84 | 147.61 | 0.0M |
| 2025-07-08 | 140.36 | 141.50 | 138.96 | 140.57 | 0.0M |
| 2025-07-07 | 138.19 | 139.29 | 138.19 | 138.97 | 0.0M |
| 2025-07-04 | 136.52 | 136.52 | 136.08 | 136.08 | 0.0M |
| 2025-07-03 | 140.03 | 140.03 | 138.60 | 138.60 | 0.0M |
| 2025-07-02 | 135.29 | 135.46 | 135.29 | 135.46 | 0.0M |
| 2025-07-01 | 135.98 | 135.98 | 132.50 | 132.50 | 0.0M |
| 2025-06-30 | 140.99 | 140.99 | 135.98 | 135.98 | 0.0M |
| 2025-06-27 | 141.34 | 141.35 | 135.58 | 141.00 | 0.0M |
| 2025-06-26 | 138.98 | 140.40 | 138.58 | 138.94 | 0.0M |
| 2025-06-25 | 132.25 | 133.44 | 132.25 | 133.14 | 0.0M |
| 2025-06-24 | 129.09 | 131.59 | 127.15 | 131.59 | 0.0M |
| 2025-06-23 | 119.47 | 126.48 | 119.47 | 126.48 | 0.0M |
| 2025-06-20 | 123.61 | 123.61 | 118.84 | 119.47 | 0.0M |
| 2025-06-18 | 122.94 | 125.51 | 122.94 | 124.91 | 0.0M |
| 2025-06-17 | 128.50 | 128.50 | 123.50 | 124.11 | 0.0M |
| 2025-06-16 | 128.00 | 131.01 | 128.00 | 129.87 | 0.0M |
| 2025-06-13 | 128.65 | 128.65 | 127.66 | 127.66 | 0.0M |
| 2025-06-12 | 134.47 | 134.48 | 132.08 | 132.08 | 0.0M |
| 2025-06-11 | 129.15 | 130.35 | 128.20 | 129.87 | 0.0M |
| 2025-06-10 | 135.20 | 135.20 | 128.65 | 130.48 | 0.0M |
| 2025-06-09 | 137.11 | 137.11 | 135.20 | 135.20 | 0.0M |
| 2025-06-06 | 134.49 | 135.86 | 134.18 | 135.75 | 0.0M |
| 2025-06-05 | 134.34 | 134.34 | 132.23 | 132.92 | 0.0M |
| 2025-06-04 | 133.00 | 135.40 | 133.00 | 133.69 | 0.0M |
| 2025-06-03 | 130.33 | 133.68 | 129.96 | 132.32 | 0.0M |
| 2025-06-02 | 122.06 | 127.17 | 122.06 | 126.60 | 0.0M |
| 2025-05-30 | 121.15 | 123.16 | 120.21 | 123.16 | 0.0M |
| 2025-05-29 | 127.48 | 127.48 | 122.66 | 122.96 | 0.0M |
| 2025-05-28 | 131.56 | 133.12 | 131.51 | 131.80 | 0.0M |
| 2025-05-27 | 132.31 | 132.41 | 129.38 | 129.38 | 0.0M |
| 2025-05-26 | 130.87 | 131.38 | 127.30 | 131.38 | 0.0M |
| 2025-05-23 | 129.87 | 130.58 | 128.64 | 130.58 | 0.0M |
| 2025-05-22 | 131.40 | 131.98 | 130.81 | 131.93 | 0.0M |
| 2025-05-21 | 133.65 | 133.65 | 131.24 | 131.24 | 0.0M |
| 2025-05-20 | 136.64 | 136.64 | 134.68 | 134.82 | 0.0M |
| 2025-05-19 | 135.93 | 136.63 | 135.30 | 136.63 | 0.0M |
| 2025-05-16 | 138.46 | 138.46 | 135.94 | 136.08 | 0.0M |
| 2025-05-15 | 134.70 | 137.49 | 133.44 | 136.10 | 0.0M |
| 2025-05-14 | 136.90 | 138.06 | 135.63 | 138.06 | 0.0M |
| 2025-05-13 | 135.00 | 136.76 | 131.20 | 136.76 | 0.0M |
| 2025-05-12 | 130.21 | 132.00 | 128.10 | 132.00 | 0.0M |
| 2025-05-09 | 124.08 | 124.08 | 121.36 | 121.36 | 0.0M |
| 2025-05-08 | 124.32 | 125.20 | 124.08 | 124.08 | 0.0M |
| 2025-05-07 | 122.59 | 124.75 | 119.84 | 124.37 | 0.0M |
| 2025-05-06 | 129.89 | 130.98 | 126.90 | 130.72 | 0.0M |
| 2025-05-05 | 126.31 | 129.55 | 126.31 | 128.60 | 0.0M |
| 2025-05-02 | 135.07 | 135.07 | 120.00 | 127.97 | 0.0M |
| 2025-04-30 | 110.88 | 116.36 | 110.88 | 116.36 | 0.0M |
| 2025-04-29 | 113.78 | 114.00 | 111.52 | 111.52 | 0.0M |
| 2025-04-28 | 111.34 | 111.34 | 110.22 | 110.45 | 0.0M |
| 2025-04-25 | 106.67 | 110.89 | 106.67 | 110.53 | 0.0M |
| 2025-04-24 | 104.33 | 107.01 | 104.33 | 106.26 | 0.0M |
| 2025-04-23 | 102.90 | 103.40 | 100.44 | 101.53 | 0.0M |
| 2025-04-22 | 99.20 | 99.20 | 97.40 | 97.72 | 0.0M |
| 2025-04-17 | 105.16 | 105.16 | 103.19 | 103.70 | 0.0M |
| 2025-04-16 | 102.64 | 106.89 | 102.64 | 105.16 | 0.0M |
| 2025-04-15 | 108.46 | 108.46 | 106.26 | 107.55 | 0.0M |
| 2025-04-14 | 111.09 | 112.15 | 108.00 | 108.40 | 0.0M |
| 2025-04-11 | 106.00 | 106.92 | 105.36 | 105.36 | 0.0M |
| 2025-04-10 | 104.51 | 108.39 | 104.51 | 107.59 | 0.0M |
| 2025-04-09 | 99.38 | 112.60 | 99.38 | 112.60 | 0.0M |
| 2025-04-08 | 107.75 | 108.88 | 101.40 | 101.40 | 0.0M |
| 2025-04-07 | 92.11 | 100.98 | 91.11 | 99.33 | 0.0M |
| 2025-04-04 | 96.90 | 97.80 | 92.59 | 94.00 | 0.0M |
| 2025-04-03 | 104.99 | 105.64 | 100.11 | 100.11 | 0.0M |
| 2025-04-02 | 113.60 | 115.45 | 112.48 | 112.55 | 0.0M |
| 2025-04-01 | 109.75 | 111.08 | 109.75 | 110.71 | 0.0M |
| 2025-03-31 | 107.03 | 110.69 | 106.80 | 110.09 | 0.0M |
| 2025-03-28 | 114.12 | 115.00 | 111.54 | 115.00 | 0.0M |
| 2025-03-27 | 114.84 | 115.11 | 112.35 | 114.12 | 0.0M |
| 2025-03-26 | 122.88 | 122.88 | 115.00 | 116.02 | 0.0M |
| 2025-03-25 | 126.32 | 126.32 | 123.76 | 124.07 | 0.0M |
| 2025-03-24 | 123.58 | 125.62 | 122.47 | 125.22 | 0.0M |
| 2025-03-21 | 116.75 | 120.20 | 115.56 | 119.44 | 0.0M |
| 2025-03-20 | 119.77 | 145.82 | 117.80 | 145.82 | 0.0M |
| 2025-03-19 | 117.97 | 119.26 | 117.71 | 118.70 | 0.0M |
| 2025-03-18 | 119.51 | 121.00 | 118.34 | 121.00 | 0.0M |
| 2025-03-17 | 122.28 | 122.28 | 120.05 | 122.00 | 0.0M |
| 2025-03-14 | 119.51 | 120.15 | 119.18 | 120.15 | 0.0M |
| 2025-03-13 | 116.16 | 121.00 | 114.05 | 121.00 | 0.0M |
| 2025-03-12 | 120.78 | 124.99 | 116.35 | 124.99 | 0.0M |
| 2025-03-11 | 115.32 | 117.09 | 113.81 | 114.86 | 0.0M |
| 2025-03-10 | 116.28 | 116.28 | 110.75 | 112.82 | 0.0M |
| 2025-03-07 | 124.08 | 124.68 | 116.28 | 119.65 | 0.0M |
| 2025-03-06 | 122.94 | 124.00 | 120.00 | 120.95 | 0.0M |
| 2025-03-05 | 129.50 | 129.50 | 124.73 | 125.45 | 0.0M |
| 2025-02-28 | 133.19 | 136.26 | 131.43 | 134.98 | 0.0M |
| 2025-02-27 | 145.00 | 145.00 | 133.90 | 134.54 | 0.0M |
| 2025-02-26 | 137.30 | 141.20 | 137.00 | 140.32 | 0.0M |
| 2025-02-25 | 133.69 | 137.29 | 129.50 | 137.29 | 0.0M |
| 2025-02-24 | 138.60 | 152.93 | 131.83 | 152.93 | 0.0M |
| 2025-02-21 | 145.91 | 149.08 | 140.01 | 140.01 | 0.0M |
| 2025-02-20 | 147.45 | 147.60 | 142.95 | 144.01 | 0.0M |
| 2025-02-19 | 151.99 | 152.99 | 144.91 | 152.99 | 0.0M |
| 2025-02-18 | 153.16 | 159.59 | 153.16 | 157.46 | 0.0M |
| 2025-02-17 | 155.49 | 155.49 | 146.50 | 146.60 | 0.0M |
| 2025-02-14 | 158.73 | 158.73 | 151.00 | 152.25 | 0.0M |
| 2025-02-13 | 160.25 | 161.76 | 156.64 | 157.99 | 0.0M |
| 2025-02-12 | 161.00 | 163.00 | 157.50 | 158.35 | 0.0M |
| 2025-02-11 | 173.10 | 173.10 | 167.83 | 169.10 | 0.0M |
| 2025-02-10 | 171.20 | 175.10 | 171.20 | 174.03 | 0.0M |
| 2025-02-07 | 170.15 | 172.55 | 170.15 | 171.45 | 0.0M |
| 2025-02-06 | 170.31 | 171.68 | 164.18 | 167.38 | 0.0M |
| 2025-02-05 | 164.36 | 167.63 | 164.07 | 167.63 | 0.0M |
| 2025-02-04 | 165.32 | 165.76 | 158.00 | 162.00 | 0.0M |
| 2025-02-03 | 159.59 | 165.41 | 159.59 | 161.70 | 0.0M |
| 2025-01-31 | 170.34 | 172.32 | 166.10 | 167.60 | 0.0M |
| 2025-01-30 | 166.40 | 169.27 | 164.32 | 165.81 | 0.0M |
| 2025-01-29 | 158.00 | 161.00 | 156.96 | 161.00 | 0.0M |
| 2025-01-28 | 153.30 | 155.43 | 148.15 | 154.81 | 0.0M |
| 2025-01-27 | 190.05 | 190.05 | 144.91 | 149.57 | 0.0M |
| 2025-01-24 | 192.32 | 192.56 | 189.80 | 190.05 | 0.0M |
| 2025-01-23 | 192.51 | 192.51 | 187.91 | 190.42 | 0.0M |
| 2025-01-22 | 185.00 | 193.79 | 185.00 | 192.51 | 0.0M |
| 2025-01-21 | 182.60 | 182.60 | 180.89 | 182.60 | 0.0M |
| 2025-01-20 | 182.52 | 182.52 | 179.66 | 179.66 | 0.0M |
| 2025-01-17 | 181.80 | 182.82 | 180.50 | 182.52 | 0.0M |
| 2025-01-16 | 177.26 | 181.38 | 176.00 | 179.42 | 0.0M |
| 2025-01-15 | 176.22 | 176.22 | 174.26 | 174.26 | 0.0M |
| 2025-01-14 | 172.50 | 174.35 | 171.25 | 173.25 | 0.0M |
| 2025-01-13 | 169.34 | 172.29 | 169.33 | 171.76 | 0.0M |
| 2025-01-10 | 178.30 | 178.30 | 173.80 | 175.15 | 0.0M |
| 2025-01-09 | 178.00 | 178.30 | 177.11 | 178.30 | 0.0M |
| 2025-01-08 | 175.27 | 178.00 | 174.80 | 177.12 | 0.0M |
| 2025-01-07 | 182.24 | 182.34 | 173.13 | 175.27 | 0.0M |
| 2025-01-06 | 179.00 | 181.94 | 179.00 | 181.44 | 0.0M |
| 2025-01-03 | 174.25 | 178.00 | 173.40 | 175.48 | 0.0M |
| 2025-01-02 | 174.93 | 177.28 | 170.68 | 172.32 | 0.0M |