210.50
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 | 207.00 | 214.00 | 207.00 | 210.50 | 0.6M |
| 2025-09-26 | 210.00 | 214.00 | 209.00 | 209.50 | 0.7M |
| 2025-09-25 | 211.00 | 212.00 | 208.00 | 210.50 | 0.9M |
| 2025-09-24 | 220.00 | 220.00 | 210.50 | 212.00 | 0.9M |
| 2025-09-23 | 217.50 | 219.00 | 212.50 | 212.50 | 2.4M |
| 2025-09-22 | 221.00 | 221.00 | 217.00 | 217.00 | 1.6M |
| 2025-09-19 | 216.50 | 221.00 | 216.50 | 219.50 | 1.2M |
| 2025-09-18 | 221.00 | 222.50 | 217.50 | 221.00 | 0.3M |
| 2025-09-17 | 226.00 | 226.00 | 218.00 | 220.00 | 0.6M |
| 2025-09-16 | 217.00 | 223.00 | 215.00 | 215.50 | 5.0M |
| 2025-09-15 | 220.50 | 224.00 | 219.00 | 220.00 | 0.9M |
| 2025-09-12 | 230.00 | 230.00 | 218.50 | 218.50 | 0.2M |
| 2025-09-11 | 226.00 | 227.00 | 221.00 | 224.00 | 0.2M |
| 2025-09-10 | 226.00 | 226.00 | 217.00 | 220.50 | 0.2M |
| 2025-09-09 | 223.00 | 223.00 | 213.00 | 217.00 | 0.4M |
| 2025-09-08 | 226.00 | 226.00 | 219.00 | 219.00 | 1.2M |
| 2025-09-05 | 220.00 | 225.50 | 220.00 | 223.00 | 4.6M |
| 2025-09-04 | 226.50 | 226.50 | 221.50 | 221.50 | 1.8M |
| 2025-09-03 | 222.00 | 229.50 | 222.00 | 224.50 | 1.0M |
| 2025-09-02 | 240.00 | 240.00 | 221.50 | 228.00 | 0.5M |
| 2025-09-01 | 229.50 | 233.50 | 228.50 | 233.50 | 0.5M |
| 2025-08-29 | 240.00 | 240.00 | 229.00 | 229.00 | 0.2M |
| 2025-08-28 | 241.00 | 241.00 | 232.00 | 232.00 | 0.4M |
| 2025-08-27 | 248.50 | 248.50 | 232.50 | 233.00 | 0.2M |
| 2025-08-26 | 238.50 | 243.00 | 233.00 | 243.00 | 0.3M |
| 2025-08-22 | 240.00 | 240.00 | 234.50 | 238.00 | 0.1M |
| 2025-08-21 | 240.00 | 240.00 | 235.50 | 240.00 | 0.1M |
| 2025-08-20 | 240.00 | 240.00 | 234.00 | 236.50 | 0.2M |
| 2025-08-19 | 222.00 | 236.00 | 222.00 | 236.00 | 0.1M |
| 2025-08-18 | 240.00 | 240.00 | 232.00 | 233.50 | 0.1M |
| 2025-08-15 | 240.00 | 240.00 | 231.50 | 231.50 | 0.1M |
| 2025-08-14 | 239.50 | 239.50 | 230.00 | 233.00 | 0.1M |
| 2025-08-13 | 240.00 | 240.00 | 229.00 | 233.00 | 0.3M |
| 2025-08-12 | 235.00 | 236.50 | 230.50 | 232.00 | 0.1M |
| 2025-08-11 | 225.00 | 236.00 | 225.00 | 236.00 | 0.1M |
| 2025-08-08 | 240.00 | 240.00 | 232.00 | 235.00 | 0.2M |
| 2025-08-07 | 225.50 | 240.00 | 225.50 | 237.00 | 0.1M |
| 2025-08-06 | 240.00 | 240.00 | 233.00 | 236.00 | 0.1M |
| 2025-08-05 | 236.00 | 236.50 | 233.50 | 236.00 | 0.1M |
| 2025-08-04 | 234.50 | 235.50 | 232.00 | 235.50 | 0.2M |
| 2025-08-01 | 240.00 | 240.00 | 233.00 | 234.00 | 0.2M |
| 2025-07-31 | 226.00 | 236.00 | 226.00 | 235.00 | 0.3M |
| 2025-07-30 | 247.50 | 247.50 | 230.00 | 235.00 | 0.2M |
| 2025-07-29 | 250.00 | 250.00 | 235.50 | 236.50 | 0.1M |
| 2025-07-28 | 240.00 | 243.50 | 238.00 | 241.00 | 1.2M |
| 2025-07-25 | 235.00 | 246.00 | 235.00 | 241.00 | 1.5M |
| 2025-07-24 | 242.00 | 246.50 | 239.00 | 244.50 | 2.7M |
| 2025-07-23 | 241.50 | 244.50 | 240.50 | 240.50 | 1.8M |
| 2025-07-22 | 225.00 | 241.00 | 223.00 | 241.00 | 1.0M |
| 2025-07-21 | 222.50 | 224.00 | 221.50 | 222.00 | 0.2M |
| 2025-07-18 | 216.50 | 222.50 | 216.50 | 222.50 | 0.4M |
| 2025-07-17 | 220.00 | 221.00 | 216.50 | 216.50 | 0.3M |
| 2025-07-16 | 217.50 | 222.00 | 216.50 | 219.00 | 1.3M |
| 2025-07-15 | 218.50 | 218.50 | 216.50 | 218.00 | 0.6M |
| 2025-07-14 | 217.00 | 219.00 | 216.00 | 218.50 | 1.8M |
| 2025-07-11 | 216.50 | 219.00 | 216.00 | 216.50 | 0.2M |
| 2025-07-10 | 218.00 | 218.50 | 215.50 | 215.50 | 0.4M |
| 2025-07-09 | 219.00 | 219.50 | 216.00 | 216.00 | 0.8M |
| 2025-07-08 | 222.00 | 222.00 | 218.00 | 220.00 | 1.9M |
| 2025-07-07 | 213.50 | 220.00 | 213.50 | 219.00 | 0.5M |
| 2025-07-04 | 222.00 | 222.00 | 215.50 | 217.00 | 1.3M |
| 2025-07-03 | 222.00 | 222.00 | 216.50 | 218.50 | 0.3M |
| 2025-07-02 | 218.00 | 218.00 | 214.00 | 215.00 | 2.7M |
| 2025-07-01 | 222.00 | 222.00 | 216.50 | 218.00 | 0.8M |
| 2025-06-30 | 226.00 | 226.00 | 216.00 | 216.00 | 0.9M |
| 2025-06-27 | 219.00 | 225.50 | 219.00 | 223.00 | 8.8M |
| 2025-06-26 | 225.00 | 225.00 | 218.50 | 218.50 | 2.4M |
| 2025-06-25 | 220.00 | 220.50 | 217.00 | 220.50 | 2.6M |
| 2025-06-24 | 210.00 | 220.50 | 210.00 | 219.50 | 1.0M |
| 2025-06-23 | 220.00 | 220.00 | 214.00 | 217.00 | 1.4M |
| 2025-06-20 | 220.00 | 220.00 | 215.50 | 217.50 | 1.9M |
| 2025-06-19 | 217.00 | 218.50 | 215.00 | 216.00 | 1.4M |
| 2025-06-18 | 219.50 | 219.50 | 215.50 | 218.00 | 0.9M |
| 2025-06-17 | 220.00 | 220.00 | 214.00 | 219.00 | 0.5M |
| 2025-06-16 | 218.00 | 218.00 | 215.00 | 215.00 | 0.2M |
| 2025-06-13 | 218.50 | 219.50 | 215.50 | 216.50 | 0.7M |
| 2025-06-12 | 218.50 | 220.50 | 214.50 | 220.50 | 1.9M |
| 2025-06-11 | 213.00 | 218.50 | 213.00 | 218.50 | 2.4M |
| 2025-06-10 | 212.50 | 215.00 | 212.00 | 213.00 | 4.4M |
| 2025-06-09 | 213.50 | 215.00 | 212.50 | 212.50 | 0.4M |
| 2025-06-06 | 216.00 | 216.00 | 214.00 | 214.00 | 0.3M |
| 2025-06-05 | 212.50 | 216.00 | 211.00 | 216.00 | 0.3M |
| 2025-06-04 | 215.00 | 215.00 | 209.00 | 213.50 | 1.0M |
| 2025-06-03 | 205.00 | 210.50 | 205.00 | 209.50 | 1.2M |
| 2025-06-02 | 212.00 | 212.00 | 208.50 | 211.00 | 2.2M |
| 2025-05-30 | 200.00 | 211.00 | 200.00 | 209.00 | 9.4M |
| 2025-05-29 | 203.50 | 208.50 | 203.50 | 207.00 | 0.6M |
| 2025-05-28 | 207.00 | 207.50 | 205.00 | 206.50 | 0.5M |
| 2025-05-27 | 209.00 | 209.50 | 204.00 | 204.00 | 6.0M |
| 2025-05-23 | 208.00 | 210.00 | 205.50 | 209.00 | 2.6M |
| 2025-05-22 | 205.00 | 208.00 | 203.50 | 207.50 | 4.9M |
| 2025-05-21 | 202.50 | 205.00 | 201.50 | 204.00 | 2.4M |
| 2025-05-20 | 198.20 | 203.00 | 197.40 | 202.50 | 18.2M |
| 2025-05-19 | 198.00 | 198.00 | 193.00 | 197.40 | 4.7M |
| 2025-05-16 | 191.00 | 195.00 | 191.00 | 195.00 | 1.7M |
| 2025-05-15 | 194.40 | 196.00 | 185.20 | 190.60 | 4.4M |
| 2025-05-14 | 187.60 | 188.80 | 187.20 | 187.40 | 0.8M |
| 2025-05-13 | 186.00 | 188.00 | 183.80 | 187.20 | 0.7M |
| 2025-05-12 | 193.00 | 193.00 | 184.00 | 184.00 | 0.4M |
| 2025-05-09 | 181.00 | 190.40 | 181.00 | 188.00 | 0.8M |
| 2025-05-08 | 175.00 | 182.40 | 175.00 | 182.00 | 1.9M |
| 2025-05-07 | 179.20 | 180.20 | 178.00 | 179.20 | 0.5M |
| 2025-05-06 | 175.00 | 180.60 | 175.00 | 179.00 | 0.6M |
| 2025-05-02 | 180.00 | 183.40 | 175.80 | 180.00 | 1.1M |
| 2025-05-01 | 174.00 | 179.80 | 171.60 | 178.00 | 2.1M |
| 2025-04-30 | 172.00 | 173.40 | 171.60 | 172.00 | 3.2M |
| 2025-04-29 | 175.00 | 176.60 | 172.80 | 173.00 | 0.3M |
| 2025-04-28 | 172.20 | 175.80 | 171.80 | 175.00 | 0.9M |
| 2025-04-25 | 173.20 | 173.20 | 169.80 | 171.00 | 0.5M |
| 2025-04-24 | 180.00 | 180.00 | 172.00 | 173.00 | 0.2M |
| 2025-04-23 | 180.00 | 180.00 | 175.00 | 176.60 | 1.6M |
| 2025-04-22 | 180.00 | 180.00 | 175.00 | 178.20 | 0.2M |
| 2025-04-17 | 177.20 | 179.80 | 174.20 | 178.40 | 0.2M |
| 2025-04-16 | 177.00 | 178.00 | 174.60 | 176.60 | 0.6M |
| 2025-04-15 | 179.80 | 180.00 | 177.00 | 177.00 | 0.1M |
| 2025-04-14 | 177.20 | 177.80 | 174.20 | 175.60 | 0.4M |
| 2025-04-11 | 179.00 | 179.00 | 172.20 | 175.00 | 0.5M |
| 2025-04-10 | 182.20 | 182.20 | 174.20 | 174.20 | 0.5M |
| 2025-04-09 | 181.40 | 181.40 | 171.60 | 171.80 | 0.2M |
| 2025-04-08 | 179.80 | 181.80 | 177.80 | 178.40 | 1.1M |
| 2025-04-07 | 182.00 | 182.00 | 168.00 | 173.60 | 0.6M |
| 2025-04-04 | 185.00 | 192.00 | 185.00 | 186.00 | 0.7M |
| 2025-04-03 | 185.00 | 193.20 | 185.00 | 189.20 | 0.6M |
| 2025-04-02 | 182.00 | 192.00 | 182.00 | 191.80 | 0.9M |
| 2025-04-01 | 182.80 | 182.80 | 176.00 | 177.80 | 0.1M |
| 2025-03-31 | 186.00 | 186.00 | 176.50 | 178.00 | 0.2M |
| 2025-03-28 | 183.00 | 186.00 | 181.50 | 185.50 | 0.2M |
| 2025-03-27 | 174.00 | 183.00 | 173.00 | 182.00 | 0.3M |
| 2025-03-26 | 170.00 | 180.00 | 170.00 | 174.00 | 0.5M |
| 2025-03-25 | 170.00 | 174.50 | 168.50 | 168.50 | 0.3M |
| 2025-03-24 | 168.00 | 172.50 | 166.50 | 170.00 | 0.4M |
| 2025-03-21 | 160.00 | 171.50 | 159.50 | 171.50 | 0.9M |
| 2025-03-20 | 160.50 | 162.00 | 158.50 | 162.00 | 0.3M |
| 2025-03-19 | 158.00 | 161.00 | 154.00 | 159.50 | 0.1M |
| 2025-03-18 | 169.50 | 169.50 | 156.00 | 160.00 | 0.2M |
| 2025-03-17 | 176.00 | 177.50 | 164.00 | 164.00 | 2.0M |
| 2025-03-14 | 152.00 | 180.00 | 151.00 | 176.50 | 2.3M |
| 2025-03-13 | 151.50 | 152.00 | 149.00 | 151.00 | 0.3M |
| 2025-03-12 | 152.50 | 154.00 | 151.50 | 152.00 | 0.1M |
| 2025-03-11 | 151.00 | 153.50 | 151.00 | 151.00 | 0.2M |
| 2025-03-10 | 152.50 | 154.00 | 150.50 | 150.50 | 0.2M |
| 2025-03-07 | 150.50 | 153.50 | 150.00 | 152.50 | 0.1M |
| 2025-03-06 | 155.00 | 155.00 | 149.50 | 151.00 | 0.2M |
| 2025-03-05 | 151.50 | 153.50 | 150.50 | 150.50 | 0.5M |
| 2025-03-04 | 156.00 | 156.00 | 150.50 | 154.00 | 0.2M |
| 2025-03-03 | 153.50 | 154.50 | 151.00 | 154.50 | 0.1M |
| 2025-02-28 | 150.50 | 150.50 | 147.00 | 150.50 | 0.3M |
| 2025-02-27 | 153.00 | 153.00 | 151.00 | 152.50 | 0.1M |
| 2025-02-26 | 155.00 | 156.00 | 152.00 | 153.50 | 0.1M |
| 2025-02-25 | 147.50 | 154.50 | 147.50 | 154.00 | 0.3M |
| 2025-02-24 | 147.50 | 148.00 | 145.50 | 148.00 | 0.2M |
| 2025-02-21 | 146.50 | 148.50 | 145.50 | 146.50 | 0.1M |
| 2025-02-20 | 148.00 | 149.50 | 143.00 | 143.00 | 0.3M |
| 2025-02-19 | 148.50 | 149.50 | 148.00 | 149.50 | 0.1M |
| 2025-02-18 | 147.50 | 149.00 | 147.00 | 148.00 | 0.0M |
| 2025-02-17 | 150.00 | 150.00 | 145.00 | 149.00 | 0.1M |
| 2025-02-14 | 144.00 | 150.00 | 144.00 | 145.50 | 0.2M |
| 2025-02-13 | 140.00 | 145.50 | 140.00 | 144.00 | 0.1M |
| 2025-02-12 | 135.00 | 146.50 | 135.00 | 145.00 | 0.3M |
| 2025-02-11 | 140.00 | 140.00 | 137.00 | 138.50 | 0.2M |
| 2025-02-10 | 142.00 | 142.00 | 140.00 | 140.00 | 0.1M |
| 2025-02-07 | 139.50 | 141.50 | 138.50 | 140.00 | 0.2M |
| 2025-02-06 | 137.50 | 138.00 | 136.50 | 138.00 | 0.1M |
| 2025-02-05 | 135.00 | 135.50 | 134.50 | 135.00 | 0.2M |
| 2025-02-04 | 134.50 | 134.50 | 130.50 | 134.00 | 0.1M |
| 2025-02-03 | 138.00 | 138.00 | 130.50 | 135.00 | 0.4M |
| 2025-01-31 | 135.50 | 136.50 | 133.00 | 133.50 | 0.2M |
| 2025-01-30 | 135.00 | 138.00 | 132.50 | 132.50 | 0.2M |
| 2025-01-29 | 139.00 | 141.50 | 138.50 | 138.50 | 0.2M |
| 2025-01-28 | 136.50 | 141.50 | 136.50 | 140.00 | 0.1M |
| 2025-01-27 | 137.00 | 137.00 | 135.00 | 135.50 | 0.1M |
| 2025-01-24 | 135.50 | 138.00 | 135.50 | 137.00 | 0.2M |
| 2025-01-23 | 133.50 | 135.00 | 132.00 | 133.50 | 0.2M |
| 2025-01-22 | 135.00 | 140.00 | 133.50 | 133.50 | 0.2M |
| 2025-01-21 | 137.00 | 139.50 | 135.50 | 137.00 | 0.1M |
| 2025-01-20 | 145.00 | 145.00 | 136.50 | 138.00 | 0.3M |
| 2025-01-17 | 145.00 | 150.50 | 143.00 | 143.00 | 0.2M |
| 2025-01-16 | 145.00 | 152.00 | 145.00 | 149.00 | 0.7M |
| 2025-01-15 | 135.00 | 144.50 | 133.00 | 143.00 | 0.2M |
| 2025-01-14 | 130.50 | 133.00 | 130.50 | 130.50 | 0.1M |
| 2025-01-13 | 131.00 | 132.00 | 129.00 | 130.50 | 0.2M |
| 2025-01-10 | 134.00 | 134.00 | 129.00 | 131.50 | 0.1M |
| 2025-01-09 | 133.50 | 136.50 | 130.50 | 133.50 | 0.3M |
| 2025-01-08 | 139.50 | 139.50 | 131.00 | 133.50 | 0.2M |
| 2025-01-07 | 141.50 | 144.00 | 137.00 | 140.50 | 0.3M |
| 2025-01-06 | 141.00 | 146.50 | 141.00 | 144.00 | 0.1M |
| 2025-01-03 | 144.50 | 145.00 | 144.00 | 144.00 | 0.1M |
| 2025-01-02 | 145.50 | 148.00 | 145.50 | 146.00 | 0.1M |