217.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 215.00 | 221.80 | 215.00 | 217.00 | 0.0M |
| 2025-10-01 | 214.90 | 218.80 | 210.00 | 215.75 | 0.0M |
| 2025-09-30 | 215.85 | 217.50 | 207.95 | 210.40 | 0.0M |
| 2025-09-29 | 224.00 | 224.25 | 211.55 | 214.30 | 0.0M |
| 2025-09-26 | 228.00 | 230.00 | 222.05 | 226.25 | 0.0M |
| 2025-09-25 | 237.00 | 237.00 | 231.00 | 231.35 | 0.0M |
| 2025-09-24 | 238.90 | 239.00 | 233.50 | 235.00 | 0.0M |
| 2025-09-23 | 235.55 | 240.95 | 232.10 | 237.00 | 0.1M |
| 2025-09-22 | 238.20 | 238.20 | 232.00 | 235.55 | 0.1M |
| 2025-09-19 | 234.95 | 240.00 | 230.15 | 238.20 | 0.0M |
| 2025-09-18 | 234.00 | 236.85 | 230.00 | 233.80 | 0.0M |
| 2025-09-17 | 243.00 | 246.00 | 232.20 | 233.55 | 0.0M |
| 2025-09-16 | 240.00 | 244.00 | 239.35 | 242.10 | 0.0M |
| 2025-09-15 | 237.30 | 243.90 | 228.10 | 239.35 | 0.0M |
| 2025-09-12 | 231.00 | 233.00 | 229.20 | 229.75 | 0.0M |
| 2025-09-11 | 231.25 | 236.00 | 228.00 | 230.30 | 0.0M |
| 2025-09-10 | 241.95 | 241.95 | 231.00 | 231.25 | 0.0M |
| 2025-09-09 | 233.75 | 241.00 | 233.00 | 234.30 | 0.0M |
| 2025-09-08 | 235.00 | 239.00 | 231.00 | 233.85 | 0.0M |
| 2025-09-05 | 245.00 | 245.00 | 233.50 | 235.70 | 0.0M |
| 2025-09-04 | 238.00 | 249.00 | 238.00 | 243.85 | 0.0M |
| 2025-09-03 | 243.55 | 247.50 | 240.00 | 240.55 | 0.0M |
| 2025-09-02 | 254.75 | 259.00 | 240.10 | 243.55 | 0.1M |
| 2025-09-01 | 226.05 | 257.00 | 224.95 | 252.00 | 0.1M |
| 2025-08-29 | 224.90 | 230.00 | 221.50 | 229.75 | 0.0M |
| 2025-08-28 | 225.00 | 235.00 | 225.00 | 225.80 | 0.0M |
| 2025-08-26 | 218.00 | 232.20 | 215.00 | 227.95 | 0.1M |
| 2025-08-25 | 219.00 | 223.95 | 216.50 | 221.75 | 0.1M |
| 2025-08-22 | 226.20 | 226.20 | 214.00 | 214.45 | 0.1M |
| 2025-08-21 | 213.00 | 240.90 | 213.00 | 225.05 | 0.2M |
| 2025-08-20 | 214.15 | 218.95 | 214.00 | 216.55 | 0.0M |
| 2025-08-19 | 219.00 | 223.00 | 213.00 | 214.15 | 0.1M |
| 2025-08-18 | 213.15 | 218.25 | 211.00 | 216.55 | 0.0M |
| 2025-08-14 | 211.50 | 215.00 | 209.50 | 211.05 | 0.0M |
| 2025-08-13 | 210.15 | 216.00 | 210.00 | 215.30 | 0.0M |
| 2025-08-12 | 214.00 | 215.50 | 210.00 | 210.00 | 0.0M |
| 2025-08-11 | 216.70 | 218.00 | 208.00 | 210.20 | 0.0M |
| 2025-08-08 | 205.10 | 211.50 | 205.00 | 207.00 | 0.0M |
| 2025-08-07 | 210.00 | 210.00 | 204.05 | 208.00 | 0.0M |
| 2025-08-06 | 213.30 | 213.30 | 202.50 | 208.80 | 0.0M |
| 2025-08-05 | 210.05 | 213.85 | 207.00 | 208.00 | 0.0M |
| 2025-08-04 | 212.00 | 219.90 | 207.00 | 215.95 | 0.0M |
| 2025-08-01 | 211.00 | 212.00 | 210.50 | 210.50 | 0.0M |
| 2025-07-31 | 206.05 | 214.40 | 206.00 | 210.50 | 0.0M |
| 2025-07-30 | 210.00 | 213.70 | 205.20 | 211.60 | 0.0M |
| 2025-07-29 | 214.90 | 214.90 | 206.50 | 207.70 | 0.0M |
| 2025-07-28 | 207.00 | 214.00 | 207.00 | 210.00 | 0.0M |
| 2025-07-25 | 210.60 | 214.00 | 207.00 | 208.35 | 0.0M |
| 2025-07-24 | 215.20 | 218.00 | 210.60 | 212.65 | 0.1M |
| 2025-07-23 | 220.90 | 220.95 | 214.10 | 216.25 | 0.0M |
| 2025-07-22 | 223.95 | 229.00 | 219.00 | 219.00 | 0.1M |
| 2025-07-21 | 211.75 | 222.00 | 210.00 | 220.70 | 0.1M |
| 2025-07-18 | 208.10 | 211.95 | 207.05 | 211.05 | 0.0M |
| 2025-07-17 | 208.00 | 211.00 | 206.10 | 207.90 | 0.0M |
| 2025-07-16 | 204.00 | 207.95 | 203.40 | 206.00 | 0.0M |
| 2025-07-15 | 209.75 | 209.75 | 203.40 | 203.40 | 0.0M |
| 2025-07-14 | 201.80 | 206.90 | 201.80 | 202.80 | 0.0M |
| 2025-07-11 | 198.00 | 203.50 | 198.00 | 200.55 | 0.0M |
| 2025-07-10 | 205.90 | 205.90 | 200.00 | 200.90 | 0.0M |
| 2025-07-09 | 201.95 | 203.00 | 200.50 | 202.00 | 0.1M |
| 2025-07-08 | 203.95 | 204.00 | 199.90 | 200.40 | 0.0M |
| 2025-07-07 | 199.50 | 201.00 | 199.00 | 199.80 | 0.1M |
| 2025-07-04 | 192.00 | 197.90 | 192.00 | 196.05 | 0.0M |
| 2025-07-03 | 196.25 | 198.00 | 194.00 | 194.00 | 0.0M |
| 2025-07-02 | 199.00 | 199.00 | 194.40 | 195.65 | 0.0M |
| 2025-07-01 | 199.05 | 202.75 | 190.00 | 199.00 | 0.0M |
| 2025-06-30 | 194.00 | 205.00 | 194.00 | 202.00 | 0.0M |
| 2025-06-27 | 197.05 | 203.70 | 193.85 | 194.80 | 0.1M |
| 2025-06-26 | 204.00 | 204.00 | 197.00 | 198.70 | 0.1M |
| 2025-06-25 | 204.00 | 206.00 | 200.00 | 203.50 | 0.0M |
| 2025-06-24 | 198.40 | 208.00 | 198.40 | 202.85 | 0.1M |
| 2025-06-23 | 196.25 | 198.00 | 194.00 | 194.55 | 0.0M |
| 2025-06-20 | 194.10 | 201.10 | 192.00 | 201.00 | 0.1M |
| 2025-06-19 | 198.00 | 200.00 | 193.05 | 193.15 | 0.0M |
| 2025-06-18 | 202.00 | 204.00 | 201.80 | 202.70 | 0.0M |
| 2025-06-17 | 201.10 | 207.90 | 199.60 | 200.65 | 0.1M |
| 2025-06-16 | 202.90 | 206.00 | 198.15 | 201.10 | 0.1M |
| 2025-06-13 | 197.00 | 203.50 | 193.00 | 201.00 | 0.0M |
| 2025-06-12 | 203.20 | 208.00 | 198.00 | 199.05 | 0.1M |
| 2025-06-11 | 209.95 | 210.00 | 203.00 | 204.00 | 0.1M |
| 2025-06-10 | 205.00 | 209.00 | 199.00 | 207.05 | 0.1M |
| 2025-06-09 | 193.70 | 205.00 | 193.70 | 198.35 | 0.2M |
| 2025-06-06 | 190.25 | 194.90 | 186.25 | 190.10 | 0.1M |
| 2025-06-05 | 180.70 | 194.95 | 177.05 | 189.55 | 0.1M |
| 2025-06-04 | 181.00 | 183.70 | 179.00 | 180.70 | 0.0M |
| 2025-06-03 | 179.50 | 183.00 | 170.15 | 180.45 | 0.1M |
| 2025-06-02 | 182.00 | 190.25 | 175.00 | 176.65 | 0.1M |
| 2025-05-30 | 185.00 | 188.00 | 182.10 | 185.50 | 0.0M |
| 2025-05-29 | 178.00 | 189.00 | 177.25 | 180.75 | 0.1M |
| 2025-05-28 | 172.25 | 176.00 | 170.10 | 174.90 | 0.0M |
| 2025-05-27 | 164.10 | 176.00 | 164.00 | 172.25 | 0.1M |
| 2025-05-26 | 164.00 | 167.00 | 164.00 | 166.25 | 0.0M |
| 2025-05-23 | 162.00 | 165.50 | 162.00 | 163.00 | 0.0M |
| 2025-05-22 | 164.50 | 164.90 | 157.00 | 157.30 | 0.0M |
| 2025-05-21 | 160.00 | 166.25 | 158.00 | 162.10 | 0.0M |
| 2025-05-20 | 158.10 | 161.00 | 158.00 | 160.00 | 0.0M |
| 2025-05-19 | 158.50 | 164.95 | 157.00 | 163.00 | 0.0M |
| 2025-05-16 | 155.35 | 159.80 | 155.35 | 159.05 | 0.0M |
| 2025-05-15 | 159.00 | 162.50 | 158.95 | 162.50 | 0.0M |
| 2025-05-14 | 154.00 | 158.40 | 151.05 | 157.45 | 0.0M |
| 2025-05-13 | 146.50 | 154.95 | 146.50 | 151.95 | 0.0M |
| 2025-05-12 | 138.60 | 151.00 | 138.60 | 149.45 | 0.0M |
| 2025-05-09 | 135.10 | 137.85 | 134.50 | 135.35 | 0.1M |
| 2025-05-08 | 141.30 | 142.50 | 137.00 | 140.70 | 0.1M |
| 2025-05-07 | 140.00 | 143.85 | 137.15 | 140.50 | 0.0M |
| 2025-05-06 | 143.40 | 143.40 | 136.00 | 136.85 | 0.1M |
| 2025-05-05 | 148.05 | 154.70 | 145.50 | 145.60 | 0.0M |
| 2025-05-02 | 142.00 | 150.00 | 142.00 | 148.05 | 0.0M |
| 2025-04-30 | 146.45 | 146.45 | 142.05 | 142.75 | 0.0M |
| 2025-04-29 | 146.60 | 150.00 | 144.25 | 145.60 | 0.0M |
| 2025-04-28 | 142.50 | 149.75 | 142.50 | 147.00 | 0.0M |
| 2025-04-25 | 154.00 | 154.00 | 145.10 | 146.00 | 0.0M |
| 2025-04-24 | 157.00 | 157.00 | 150.00 | 151.00 | 0.0M |
| 2025-04-23 | 150.35 | 156.00 | 150.35 | 155.50 | 0.0M |
| 2025-04-22 | 150.00 | 154.45 | 149.15 | 152.00 | 0.0M |
| 2025-04-21 | 146.50 | 153.00 | 146.50 | 148.30 | 0.0M |
| 2025-04-17 | 145.75 | 147.90 | 143.30 | 145.35 | 0.0M |
| 2025-04-16 | 142.00 | 147.90 | 142.00 | 145.75 | 0.0M |
| 2025-04-15 | 146.00 | 147.25 | 142.00 | 143.95 | 0.0M |
| 2025-04-11 | 140.00 | 143.50 | 135.00 | 140.90 | 0.1M |
| 2025-04-09 | 145.00 | 147.90 | 134.40 | 135.50 | 0.4M |
| 2025-04-08 | 145.65 | 152.30 | 142.00 | 149.70 | 0.0M |
| 2025-04-07 | 144.90 | 147.00 | 138.45 | 140.60 | 0.1M |
| 2025-04-04 | 153.50 | 156.50 | 148.00 | 153.00 | 0.0M |
| 2025-04-03 | 149.50 | 169.95 | 149.50 | 160.50 | 0.1M |
| 2025-04-02 | 146.00 | 148.00 | 143.65 | 147.45 | 0.0M |
| 2025-04-01 | 144.00 | 147.50 | 142.10 | 147.50 | 0.0M |
| 2025-03-28 | 145.35 | 146.00 | 135.00 | 143.30 | 0.2M |
| 2025-03-27 | 146.00 | 148.00 | 141.05 | 142.15 | 0.1M |
| 2025-03-26 | 152.00 | 152.00 | 145.00 | 147.00 | 0.1M |
| 2025-03-25 | 154.00 | 159.40 | 152.00 | 152.50 | 0.1M |
| 2025-03-24 | 154.20 | 162.00 | 154.20 | 157.75 | 0.1M |
| 2025-03-21 | 152.00 | 161.95 | 151.35 | 153.25 | 0.1M |
| 2025-03-20 | 148.00 | 153.00 | 146.10 | 150.15 | 0.1M |
| 2025-03-19 | 141.00 | 149.50 | 141.00 | 147.15 | 0.1M |
| 2025-03-18 | 147.00 | 148.95 | 141.00 | 142.05 | 0.1M |
| 2025-03-17 | 157.90 | 157.90 | 142.00 | 142.20 | 0.1M |
| 2025-03-13 | 155.00 | 155.00 | 147.00 | 147.70 | 0.1M |
| 2025-03-12 | 157.10 | 160.95 | 155.20 | 158.50 | 0.0M |
| 2025-03-11 | 157.00 | 163.40 | 155.00 | 158.65 | 0.1M |
| 2025-03-10 | 165.00 | 168.00 | 152.65 | 159.00 | 0.1M |
| 2025-03-07 | 165.40 | 170.00 | 160.20 | 162.35 | 0.1M |
| 2025-03-06 | 166.00 | 166.00 | 162.00 | 164.10 | 0.1M |
| 2025-03-05 | 157.00 | 166.00 | 157.00 | 164.35 | 0.0M |
| 2025-03-04 | 145.05 | 158.00 | 145.00 | 155.75 | 0.0M |
| 2025-03-03 | 149.20 | 153.00 | 142.00 | 148.65 | 0.1M |
| 2025-02-28 | 153.00 | 153.00 | 143.00 | 149.90 | 0.1M |
| 2025-02-27 | 156.00 | 157.00 | 151.05 | 152.70 | 0.0M |
| 2025-02-25 | 157.10 | 163.60 | 153.90 | 159.85 | 0.0M |
| 2025-02-24 | 153.90 | 156.30 | 153.90 | 156.30 | 0.0M |
| 2025-02-21 | 159.00 | 165.00 | 154.65 | 160.50 | 0.0M |
| 2025-02-20 | 156.00 | 164.10 | 156.00 | 162.15 | 0.0M |
| 2025-02-19 | 145.00 | 158.00 | 145.00 | 155.00 | 0.0M |
| 2025-02-18 | 153.05 | 155.00 | 138.00 | 145.40 | 0.2M |
| 2025-02-17 | 163.00 | 164.00 | 151.05 | 157.15 | 0.1M |
| 2025-02-14 | 176.80 | 176.80 | 161.00 | 162.80 | 0.0M |
| 2025-02-13 | 174.50 | 174.50 | 174.50 | 174.50 | 0.0M |
| 2025-02-12 | 169.90 | 180.00 | 161.05 | 177.25 | 0.0M |
| 2025-02-11 | 184.25 | 184.25 | 165.00 | 169.90 | 0.1M |
| 2025-02-10 | 182.15 | 183.50 | 176.15 | 180.25 | 0.1M |
| 2025-02-07 | 188.85 | 188.85 | 185.00 | 187.05 | 0.0M |
| 2025-02-06 | 191.15 | 191.15 | 187.30 | 187.85 | 0.0M |
| 2025-02-05 | 199.00 | 203.50 | 190.25 | 191.55 | 0.0M |
| 2025-02-04 | 185.60 | 197.00 | 185.60 | 196.45 | 0.1M |
| 2025-02-03 | 182.00 | 182.00 | 177.00 | 179.55 | 0.0M |
| 2025-02-01 | 184.90 | 185.95 | 179.00 | 183.80 | 0.0M |
| 2025-01-31 | 187.60 | 193.00 | 181.00 | 184.90 | 0.0M |
| 2025-01-30 | 189.50 | 196.90 | 187.95 | 189.00 | 0.0M |
| 2025-01-29 | 170.10 | 189.45 | 170.10 | 186.50 | 0.1M |
| 2025-01-28 | 173.70 | 173.75 | 155.25 | 169.90 | 0.2M |
| 2025-01-27 | 179.10 | 181.00 | 166.10 | 170.60 | 0.1M |
| 2025-01-24 | 197.00 | 197.00 | 186.00 | 187.05 | 0.0M |
| 2025-01-23 | 190.95 | 203.00 | 190.95 | 197.15 | 0.0M |
| 2025-01-22 | 199.00 | 202.00 | 186.00 | 190.35 | 0.1M |
| 2025-01-21 | 204.00 | 204.00 | 195.00 | 195.80 | 0.0M |
| 2025-01-20 | 191.50 | 203.20 | 188.00 | 199.80 | 0.0M |
| 2025-01-17 | 190.00 | 195.00 | 185.00 | 191.95 | 0.1M |
| 2025-01-16 | 187.00 | 198.00 | 187.00 | 190.15 | 0.1M |
| 2025-01-15 | 193.10 | 197.60 | 190.55 | 190.55 | 0.0M |
| 2025-01-14 | 189.80 | 197.00 | 183.00 | 195.40 | 0.1M |
| 2025-01-13 | 196.00 | 203.45 | 181.55 | 185.95 | 0.1M |
| 2025-01-10 | 205.50 | 209.00 | 200.00 | 200.70 | 0.1M |
| 2025-01-09 | 212.60 | 212.70 | 205.25 | 206.60 | 0.1M |
| 2025-01-08 | 220.00 | 220.75 | 208.60 | 212.25 | 0.1M |
| 2025-01-07 | 215.00 | 221.00 | 214.00 | 218.45 | 0.0M |
| 2025-01-06 | 229.95 | 229.95 | 210.20 | 212.60 | 0.1M |
| 2025-01-03 | 218.10 | 227.00 | 217.20 | 225.25 | 0.1M |
| 2025-01-02 | 225.00 | 225.00 | 215.50 | 219.45 | 0.1M |
| 2025-01-01 | 217.00 | 226.65 | 217.00 | 225.55 | 0.2M |