215.00
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 | 199.00 | 215.00 | 192.00 | 215.00 | 3.6M |
| 2025-09-25 | 220.00 | 221.00 | 203.00 | 204.00 | 3.4M |
| 2025-09-24 | 236.00 | 238.00 | 223.00 | 226.00 | 3.4M |
| 2025-09-22 | 240.00 | 257.00 | 232.00 | 236.00 | 4.5M |
| 2025-09-19 | 230.00 | 267.00 | 227.00 | 242.00 | 10.2M |
| 2025-09-18 | 247.00 | 251.00 | 224.00 | 226.00 | 5.2M |
| 2025-09-17 | 237.00 | 275.00 | 236.00 | 255.00 | 15.7M |
| 2025-09-16 | 236.00 | 249.00 | 226.00 | 236.00 | 9.3M |
| 2025-09-12 | 250.00 | 259.00 | 219.00 | 224.00 | 7.5M |
| 2025-09-11 | 278.00 | 283.00 | 238.00 | 254.00 | 11.5M |
| 2025-09-10 | 334.00 | 351.00 | 298.00 | 308.00 | 24.7M |
| 2025-09-09 | 318.00 | 318.00 | 318.00 | 318.00 | 0.4M |
| 2025-09-08 | 238.00 | 238.00 | 238.00 | 238.00 | 0.2M |
| 2025-09-05 | 204.00 | 209.00 | 182.00 | 188.00 | 5.0M |
| 2025-09-04 | 202.00 | 203.00 | 189.00 | 203.00 | 4.1M |
| 2025-09-03 | 229.00 | 245.00 | 196.00 | 210.00 | 7.3M |
| 2025-09-02 | 247.00 | 247.00 | 211.00 | 216.00 | 4.6M |
| 2025-09-01 | 265.00 | 274.00 | 230.00 | 248.00 | 5.5M |
| 2025-08-29 | 290.00 | 312.00 | 283.00 | 289.00 | 7.4M |
| 2025-08-28 | 293.00 | 338.00 | 276.00 | 310.00 | 18.2M |
| 2025-08-27 | 290.00 | 308.00 | 232.40 | 260.50 | 21.1M |
| 2025-08-26 | 259.50 | 279.00 | 256.00 | 263.10 | 3.4M |
| 2025-08-25 | 312.50 | 312.50 | 272.00 | 274.50 | 7.9M |
| 2025-08-22 | 345.50 | 359.50 | 286.30 | 308.00 | 43.3M |
| 2025-08-21 | 283.30 | 318.50 | 275.50 | 318.50 | 21.6M |
| 2025-08-20 | 325.00 | 375.00 | 266.00 | 268.30 | 39.6M |
| 2025-08-19 | 254.70 | 254.70 | 254.70 | 254.70 | 0.4M |
| 2025-08-18 | 204.70 | 204.70 | 204.70 | 204.70 | 0.4M |
| 2025-08-15 | 164.70 | 164.70 | 164.70 | 164.70 | 3.2M |
| 2025-08-14 | 123.00 | 136.20 | 121.20 | 134.70 | 4.6M |
| 2025-08-13 | 123.40 | 126.70 | 119.40 | 120.80 | 1.6M |
| 2025-08-12 | 124.80 | 131.40 | 119.90 | 121.40 | 3.9M |
| 2025-08-08 | 118.00 | 125.60 | 118.00 | 120.70 | 3.6M |
| 2025-08-07 | 119.60 | 123.90 | 115.50 | 117.20 | 4.9M |
| 2025-08-06 | 127.60 | 131.70 | 115.50 | 120.10 | 13.6M |
| 2025-08-05 | 148.50 | 155.50 | 135.20 | 136.60 | 9.4M |
| 2025-08-04 | 137.40 | 162.00 | 135.50 | 152.50 | 61.7M |
| 2025-08-01 | 134.40 | 134.40 | 134.40 | 134.40 | 1.5M |
| 2025-07-31 | 90.30 | 104.40 | 89.60 | 104.40 | 1.7M |
| 2025-07-30 | 89.80 | 90.50 | 87.80 | 89.40 | 0.6M |
| 2025-07-29 | 91.20 | 92.40 | 89.20 | 90.20 | 0.7M |
| 2025-07-28 | 94.40 | 94.40 | 90.80 | 91.20 | 0.8M |
| 2025-07-25 | 94.20 | 98.20 | 92.00 | 94.40 | 2.0M |
| 2025-07-24 | 89.40 | 96.10 | 89.20 | 94.70 | 2.5M |
| 2025-07-23 | 96.80 | 96.80 | 86.60 | 89.30 | 4.5M |
| 2025-07-22 | 89.90 | 102.70 | 88.00 | 96.80 | 9.6M |
| 2025-07-18 | 99.90 | 99.90 | 89.70 | 92.40 | 11.5M |
| 2025-07-17 | 78.30 | 88.60 | 78.30 | 85.30 | 3.0M |
| 2025-07-16 | 77.70 | 80.00 | 75.50 | 79.80 | 0.4M |
| 2025-07-15 | 82.20 | 83.70 | 77.60 | 79.10 | 1.0M |
| 2025-07-14 | 87.00 | 91.00 | 81.30 | 83.70 | 1.1M |
| 2025-07-11 | 83.40 | 89.20 | 82.70 | 87.00 | 1.2M |
| 2025-07-10 | 78.90 | 82.60 | 78.90 | 80.40 | 0.3M |
| 2025-07-09 | 82.20 | 82.20 | 79.80 | 80.40 | 0.2M |
| 2025-07-08 | 81.20 | 88.00 | 79.60 | 82.20 | 0.8M |
| 2025-07-07 | 75.00 | 81.20 | 73.50 | 81.20 | 0.5M |
| 2025-07-04 | 79.10 | 79.20 | 75.50 | 76.50 | 0.4M |
| 2025-07-03 | 75.60 | 79.50 | 75.50 | 79.20 | 0.6M |
| 2025-07-02 | 79.10 | 83.70 | 75.20 | 76.20 | 0.5M |
| 2025-07-01 | 83.20 | 87.20 | 79.10 | 79.10 | 0.4M |
| 2025-06-30 | 90.10 | 90.10 | 84.80 | 86.20 | 0.3M |
| 2025-06-27 | 87.00 | 87.90 | 84.70 | 85.60 | 0.7M |
| 2025-06-26 | 89.90 | 89.90 | 85.80 | 88.50 | 0.6M |
| 2025-06-25 | 89.70 | 91.70 | 87.50 | 89.00 | 1.3M |
| 2025-06-24 | 92.00 | 103.90 | 87.80 | 92.10 | 8.0M |
| 2025-06-23 | 87.50 | 87.50 | 87.50 | 87.50 | 0.3M |
| 2025-06-20 | 72.50 | 72.50 | 72.50 | 72.50 | 0.2M |
| 2025-06-19 | 66.70 | 66.70 | 62.50 | 62.50 | 1.2M |
| 2025-06-18 | 67.00 | 68.70 | 64.10 | 67.60 | 0.4M |
| 2025-06-17 | 67.30 | 68.20 | 65.40 | 67.10 | 0.4M |
| 2025-06-16 | 68.40 | 72.30 | 66.50 | 67.30 | 1.8M |
| 2025-06-13 | 70.70 | 70.80 | 67.00 | 68.50 | 1.0M |
| 2025-06-12 | 74.00 | 74.00 | 68.50 | 71.80 | 2.6M |
| 2025-06-11 | 73.40 | 74.60 | 62.60 | 73.10 | 7.5M |
| 2025-06-10 | 54.30 | 64.70 | 54.30 | 64.70 | 3.6M |
| 2025-06-09 | 53.50 | 55.20 | 51.50 | 54.70 | 1.7M |
| 2025-06-06 | 52.90 | 54.90 | 51.20 | 53.60 | 1.7M |
| 2025-06-05 | 49.45 | 53.90 | 47.40 | 51.90 | 2.0M |
| 2025-06-04 | 51.90 | 51.90 | 48.50 | 48.75 | 1.2M |
| 2025-06-03 | 49.50 | 53.30 | 47.00 | 52.60 | 2.1M |
| 2025-06-02 | 57.00 | 57.30 | 52.20 | 52.40 | 2.2M |
| 2025-05-30 | 53.10 | 56.30 | 51.10 | 55.50 | 4.8M |
| 2025-05-29 | 63.60 | 63.70 | 49.25 | 56.10 | 14.1M |
| 2025-05-28 | 53.00 | 55.60 | 50.60 | 55.60 | 3.8M |
| 2025-05-27 | 41.05 | 48.60 | 40.25 | 48.60 | 4.5M |
| 2025-05-26 | 46.90 | 46.90 | 39.45 | 41.60 | 2.8M |
| 2025-05-23 | 49.55 | 50.40 | 44.80 | 46.45 | 3.3M |
| 2025-05-22 | 42.40 | 49.90 | 40.60 | 48.85 | 6.8M |
| 2025-05-21 | 39.30 | 44.50 | 35.05 | 44.50 | 11.0M |
| 2025-05-20 | 34.00 | 37.50 | 33.00 | 37.50 | 6.5M |
| 2025-05-19 | 30.50 | 30.50 | 29.52 | 30.50 | 6.6M |
| 2025-05-16 | 25.48 | 25.48 | 25.48 | 25.48 | 0.3M |
| 2025-05-15 | 19.69 | 20.48 | 19.69 | 20.48 | 0.0M |
| 2025-05-14 | 20.25 | 20.25 | 19.75 | 20.19 | 0.1M |
| 2025-05-13 | 20.08 | 20.08 | 19.60 | 19.60 | 0.1M |
| 2025-05-12 | 20.85 | 20.85 | 20.09 | 20.09 | 0.1M |
| 2025-05-09 | 19.90 | 19.95 | 19.90 | 19.95 | 0.1M |
| 2025-05-08 | 19.59 | 19.59 | 19.59 | 19.59 | 0.1M |
| 2025-05-07 | 19.80 | 19.99 | 19.80 | 19.99 | 0.2M |
| 2025-05-02 | 18.70 | 19.43 | 18.40 | 19.43 | 0.1M |
| 2025-05-01 | 19.07 | 19.45 | 18.30 | 18.30 | 0.1M |
| 2025-04-30 | 19.55 | 19.90 | 19.45 | 19.45 | 0.1M |
| 2025-04-28 | 19.40 | 19.95 | 18.60 | 19.95 | 0.1M |
| 2025-04-25 | 18.60 | 19.00 | 18.28 | 19.00 | 0.3M |
| 2025-04-24 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-04-23 | 1,854.00 | 1,854.00 | 1,802.00 | 1,807.00 | 0.0M |
| 2025-04-22 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0M |
| 2025-04-21 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.0M |
| 2025-04-17 | 1,900.00 | 1,900.00 | 1,814.00 | 1,815.00 | 0.0M |
| 2025-04-16 | 1,801.00 | 1,881.00 | 1,801.00 | 1,881.00 | 0.0M |
| 2025-04-11 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2025-04-10 | 1,847.00 | 1,880.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2025-04-09 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2025-04-08 | 1,835.00 | 1,835.00 | 1,800.00 | 1,834.00 | 0.0M |
| 2025-04-07 | 1,847.00 | 1,847.00 | 1,792.00 | 1,827.00 | 0.0M |
| 2025-04-04 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0M |
| 2025-04-02 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.0M |
| 2025-03-28 | 1,889.00 | 1,889.00 | 1,849.00 | 1,876.00 | 0.0M |
| 2025-03-27 | 1,855.00 | 1,855.00 | 1,809.00 | 1,849.00 | 0.0M |
| 2025-03-26 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0.0M |
| 2025-03-25 | 1,913.00 | 1,913.00 | 1,833.00 | 1,897.00 | 0.0M |
| 2025-03-24 | 1,820.00 | 1,873.00 | 1,820.00 | 1,873.00 | 0.0M |
| 2025-03-21 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0M |
| 2025-03-19 | 1,783.00 | 1,823.00 | 1,783.00 | 1,823.00 | 0.0M |
| 2025-03-18 | 1,789.00 | 1,829.00 | 1,789.00 | 1,801.00 | 0.0M |
| 2025-03-17 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.0M |
| 2025-03-14 | 1,881.00 | 1,881.00 | 1,835.00 | 1,869.00 | 0.0M |
| 2025-03-13 | 1,928.00 | 1,928.00 | 1,843.00 | 1,845.00 | 0.0M |
| 2025-03-12 | 1,938.00 | 1,945.00 | 1,831.00 | 1,938.00 | 0.0M |
| 2025-03-11 | 1,899.00 | 1,978.00 | 1,899.00 | 1,978.00 | 0.0M |
| 2025-03-10 | 1,978.00 | 2,099.00 | 1,890.00 | 1,979.00 | 0.0M |
| 2025-03-07 | 1,925.00 | 2,007.00 | 1,925.00 | 1,984.00 | 0.0M |
| 2025-03-06 | 1,961.00 | 1,961.00 | 1,921.00 | 1,950.00 | 0.0M |
| 2025-03-05 | 2,024.00 | 2,025.00 | 1,963.00 | 2,011.00 | 0.0M |
| 2025-03-04 | 1,811.00 | 1,984.00 | 1,811.00 | 1,984.00 | 0.0M |
| 2025-03-03 | 1,910.00 | 1,910.00 | 1,851.00 | 1,851.00 | 0.0M |
| 2025-02-28 | 1,869.00 | 1,899.00 | 1,869.00 | 1,899.00 | 0.0M |
| 2025-02-27 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 0.0M |
| 2025-02-26 | 1,907.00 | 1,946.00 | 1,907.00 | 1,946.00 | 0.0M |
| 2025-02-25 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0M |
| 2025-02-21 | 1,839.00 | 1,913.00 | 1,839.00 | 1,913.00 | 0.0M |
| 2025-02-20 | 1,999.00 | 1,999.00 | 1,879.00 | 1,879.00 | 0.0M |
| 2025-02-19 | 1,929.00 | 1,964.00 | 1,929.00 | 1,964.00 | 0.0M |
| 2025-02-18 | 1,856.00 | 1,889.00 | 1,846.00 | 1,889.00 | 0.0M |
| 2025-02-17 | 1,860.00 | 1,909.00 | 1,842.00 | 1,896.00 | 0.0M |
| 2025-02-14 | 1,933.00 | 1,951.00 | 1,855.00 | 1,900.00 | 0.0M |
| 2025-02-13 | 1,998.00 | 1,998.00 | 1,920.00 | 1,970.00 | 0.0M |
| 2025-02-12 | 1,920.00 | 1,995.00 | 1,920.00 | 1,993.00 | 0.0M |
| 2025-02-10 | 1,923.00 | 1,960.00 | 1,923.00 | 1,960.00 | 0.0M |
| 2025-02-07 | 1,861.00 | 1,970.00 | 1,861.00 | 1,923.00 | 0.0M |
| 2025-02-06 | 1,939.00 | 1,979.00 | 1,901.00 | 1,901.00 | 0.0M |
| 2025-02-05 | 1,945.00 | 2,025.00 | 1,935.00 | 1,979.00 | 0.0M |
| 2025-02-04 | 1,924.00 | 2,002.00 | 1,924.00 | 1,985.00 | 0.0M |
| 2025-02-03 | 1,942.00 | 1,986.00 | 1,863.00 | 1,960.00 | 0.0M |
| 2025-01-31 | 2,057.00 | 2,057.00 | 1,977.00 | 1,978.00 | 0.0M |
| 2025-01-30 | 2,063.00 | 2,063.00 | 1,965.00 | 2,058.00 | 0.0M |
| 2025-01-29 | 1,999.00 | 2,065.00 | 1,970.00 | 2,063.00 | 0.0M |
| 2025-01-28 | 1,970.00 | 1,999.00 | 1,970.00 | 1,999.00 | 0.0M |
| 2025-01-24 | 1,910.00 | 1,999.00 | 1,910.00 | 1,999.00 | 0.0M |
| 2025-01-23 | 1,971.00 | 1,971.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-01-22 | 1,970.00 | 1,997.00 | 1,970.00 | 1,971.00 | 0.0M |
| 2025-01-21 | 1,924.00 | 1,951.00 | 1,924.00 | 1,950.00 | 0.0M |
| 2025-01-20 | 1,930.00 | 1,970.00 | 1,890.00 | 1,960.00 | 0.0M |
| 2025-01-16 | 1,998.00 | 1,998.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2025-01-15 | 1,996.00 | 1,998.00 | 1,899.00 | 1,965.00 | 0.0M |
| 2025-01-14 | 1,964.00 | 1,997.00 | 1,954.00 | 1,996.00 | 0.0M |
| 2025-01-10 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2025-01-09 | 1,943.00 | 1,994.00 | 1,943.00 | 1,970.00 | 0.0M |
| 2025-01-08 | 1,942.00 | 1,957.00 | 1,942.00 | 1,943.00 | 0.0M |
| 2025-01-07 | 1,985.00 | 1,985.00 | 1,919.00 | 1,982.00 | 0.0M |
| 2025-01-06 | 2,000.00 | 2,000.00 | 1,908.00 | 1,908.00 | 0.0M |