188.82
最終更新: 2025-09-24
| 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 |
|---|---|---|---|---|---|
| 2024-12-27 | 193.99 | 195.32 | 192.52 | 193.23 | 0.0M |
| 2024-12-23 | 194.40 | 194.40 | 194.40 | 194.40 | 0.0M |
| 2024-12-19 | 194.40 | 194.40 | 194.40 | 194.40 | 0.0M |
| 2024-12-18 | 196.20 | 196.20 | 196.20 | 196.20 | 0.0M |
| 2024-12-17 | 195.60 | 196.20 | 194.99 | 196.20 | 0.0M |
| 2024-12-16 | 205.20 | 205.20 | 198.60 | 198.60 | 0.0M |
| 2024-12-13 | 201.60 | 206.00 | 201.60 | 205.20 | 0.0M |
| 2024-12-12 | 212.59 | 212.59 | 212.59 | 212.59 | 0.0M |
| 2024-12-10 | 211.99 | 212.49 | 211.99 | 212.49 | 0.0M |
| 2024-12-09 | 214.44 | 214.44 | 211.99 | 211.99 | 0.0M |
| 2024-12-06 | 214.85 | 214.85 | 214.85 | 214.85 | 0.0M |
| 2024-12-05 | 216.82 | 216.82 | 215.05 | 215.05 | 0.0M |
| 2024-12-04 | 220.27 | 220.27 | 217.72 | 217.72 | 0.0M |
| 2024-12-03 | 226.68 | 227.60 | 225.54 | 227.60 | 0.0M |
| 2024-12-02 | 225.54 | 226.01 | 224.85 | 226.01 | 0.0M |
| 2024-11-29 | 226.06 | 226.06 | 225.51 | 225.51 | 0.0M |
| 2024-11-27 | 222.00 | 222.60 | 221.86 | 222.52 | 0.0M |
| 2024-11-26 | 218.58 | 218.58 | 217.70 | 217.70 | 0.0M |
| 2024-11-25 | 228.74 | 228.74 | 228.74 | 228.74 | 0.0M |
| 2024-11-22 | 224.62 | 228.74 | 224.62 | 228.74 | 0.0M |
| 2024-11-15 | 225.86 | 226.78 | 226.78 | 226.78 | 0.0M |
| 2024-11-14 | 224.85 | 225.76 | 224.85 | 225.76 | 0.0M |
| 2024-11-13 | 219.52 | 219.52 | 219.52 | 219.52 | 0.0M |
| 2024-11-12 | 224.49 | 224.49 | 224.49 | 224.49 | 0.0M |
| 2024-11-11 | 225.59 | 225.59 | 222.97 | 223.18 | 0.0M |
| 2024-11-08 | 220.99 | 220.99 | 220.99 | 220.99 | 0.0M |
| 2024-11-07 | 224.62 | 224.62 | 222.10 | 222.10 | 0.0M |
| 2024-11-06 | 231.72 | 231.72 | 224.39 | 226.22 | 0.0M |
| 2024-11-05 | 224.85 | 224.85 | 224.85 | 224.85 | 0.0M |
| 2024-11-04 | 224.05 | 224.05 | 224.05 | 224.05 | 0.0M |
| 2024-11-01 | 226.02 | 226.02 | 226.02 | 226.02 | 0.0M |
| 2024-10-31 | 222.50 | 222.50 | 221.86 | 221.86 | 0.0M |
| 2024-10-28 | 219.67 | 220.33 | 219.67 | 220.33 | 0.0M |
| 2024-10-25 | 224.05 | 224.05 | 222.30 | 222.30 | 0.0M |
| 2024-10-24 | 224.71 | 224.71 | 222.30 | 222.30 | 0.0M |
| 2024-10-22 | 227.83 | 228.28 | 227.83 | 228.28 | 0.0M |
| 2024-10-21 | 232.47 | 232.47 | 227.96 | 227.96 | 0.0M |
| 2024-10-15 | 232.47 | 232.47 | 232.47 | 232.47 | 0.0M |
| 2024-10-14 | 239.40 | 239.40 | 236.93 | 236.93 | 0.0M |
| 2024-10-11 | 241.08 | 241.08 | 240.36 | 240.36 | 0.0M |
| 2024-10-09 | 228.05 | 228.97 | 228.05 | 228.97 | 0.0M |
| 2024-10-08 | 228.74 | 231.26 | 228.51 | 229.43 | 0.0M |
| 2024-10-04 | 230.80 | 230.80 | 228.51 | 228.51 | 0.0M |
| 2024-10-03 | 227.99 | 227.99 | 227.99 | 227.99 | 0.0M |
| 2024-10-02 | 217.82 | 217.82 | 217.82 | 217.82 | 0.0M |
| 2024-09-30 | 211.99 | 211.99 | 211.99 | 211.99 | 0.0M |
| 2024-09-27 | 209.06 | 209.06 | 208.70 | 208.70 | 0.0M |
| 2024-09-26 | 208.39 | 208.39 | 206.57 | 206.57 | 0.0M |
| 2024-09-25 | 223.70 | 223.70 | 217.77 | 217.77 | 0.0M |
| 2024-09-24 | 223.70 | 223.70 | 223.70 | 223.70 | 0.0M |
| 2024-09-23 | 226.46 | 228.30 | 225.05 | 225.05 | 0.0M |
| 2024-09-20 | 221.13 | 221.13 | 221.13 | 221.13 | 0.0M |
| 2024-09-18 | 219.51 | 220.67 | 219.41 | 220.67 | 0.0M |
| 2024-09-17 | 218.58 | 221.86 | 218.58 | 221.86 | 0.0M |
| 2024-09-16 | 218.14 | 218.14 | 217.52 | 217.52 | 0.0M |
| 2024-09-13 | 219.02 | 219.02 | 219.02 | 219.02 | 0.0M |
| 2024-09-12 | 225.01 | 225.56 | 223.49 | 225.56 | 0.0M |
| 2024-09-11 | 225.01 | 225.01 | 225.01 | 225.01 | 0.0M |
| 2024-09-09 | 230.55 | 231.27 | 228.42 | 228.42 | 0.0M |
| 2024-09-06 | 232.28 | 232.28 | 227.77 | 229.10 | 0.0M |
| 2024-09-05 | 233.57 | 233.57 | 232.42 | 232.42 | 0.0M |
| 2024-09-04 | 237.40 | 237.40 | 235.50 | 235.50 | 0.0M |
| 2024-09-03 | 239.24 | 240.13 | 239.24 | 240.13 | 0.0M |
| 2024-09-02 | 250.75 | 250.75 | 250.75 | 250.75 | 0.0M |
| 2024-08-30 | 253.22 | 253.22 | 253.22 | 253.22 | 0.0M |
| 2024-08-29 | 251.00 | 251.00 | 251.00 | 251.00 | 0.0M |
| 2024-08-28 | 242.98 | 245.44 | 242.85 | 245.07 | 0.0M |
| 2024-08-27 | 243.24 | 243.59 | 242.35 | 243.59 | 0.0M |
| 2024-08-26 | 248.77 | 248.77 | 245.81 | 248.76 | 0.0M |
| 2024-08-23 | 241.43 | 243.39 | 241.43 | 242.14 | 0.0M |
| 2024-08-22 | 239.20 | 241.91 | 239.20 | 241.43 | 0.0M |
| 2024-08-19 | 244.08 | 244.08 | 244.08 | 244.08 | 0.0M |
| 2024-08-16 | 245.31 | 245.31 | 244.08 | 244.08 | 0.0M |
| 2024-08-15 | 244.72 | 246.89 | 244.72 | 246.89 | 0.0M |
| 2024-08-12 | 245.25 | 245.56 | 245.25 | 245.56 | 0.0M |
| 2024-08-09 | 242.88 | 242.88 | 242.88 | 242.88 | 0.0M |
| 2024-08-07 | 242.12 | 242.62 | 241.90 | 241.90 | 0.0M |
| 2024-08-06 | 233.13 | 236.19 | 233.13 | 236.19 | 0.0M |
| 2024-08-01 | 254.62 | 254.62 | 254.62 | 254.62 | 0.0M |
| 2024-07-30 | 247.86 | 257.28 | 247.86 | 257.28 | 0.0M |
| 2024-07-29 | 260.01 | 260.01 | 252.92 | 252.92 | 0.0M |
| 2024-07-26 | 257.94 | 259.24 | 257.71 | 259.24 | 0.0M |
| 2024-07-25 | 257.35 | 259.64 | 257.35 | 258.98 | 0.0M |
| 2024-07-19 | 267.82 | 267.82 | 267.82 | 267.82 | 0.0M |
| 2024-07-18 | 269.35 | 269.35 | 267.27 | 267.27 | 0.0M |
| 2024-07-17 | 262.84 | 262.84 | 262.84 | 262.84 | 0.0M |
| 2024-07-16 | 261.66 | 261.66 | 255.33 | 255.33 | 0.0M |
| 2024-07-15 | 253.96 | 261.14 | 252.67 | 261.14 | 0.0M |
| 2024-07-12 | 250.01 | 250.01 | 248.84 | 248.84 | 0.0M |
| 2024-07-11 | 248.12 | 248.27 | 248.12 | 248.27 | 0.0M |
| 2024-07-10 | 245.45 | 245.45 | 245.45 | 245.45 | 0.0M |
| 2024-07-09 | 248.70 | 248.70 | 247.57 | 247.57 | 0.0M |
| 2024-07-04 | 264.83 | 264.83 | 264.83 | 264.83 | 0.0M |
| 2024-07-03 | 266.54 | 267.34 | 266.28 | 267.34 | 0.0M |
| 2024-07-02 | 269.74 | 269.77 | 268.74 | 269.77 | 0.0M |
| 2024-07-01 | 262.86 | 262.86 | 262.86 | 262.86 | 0.0M |
| 2024-06-27 | 255.85 | 255.85 | 255.38 | 255.38 | 0.0M |
| 2024-06-26 | 253.15 | 253.15 | 253.15 | 253.15 | 0.0M |
| 2024-06-19 | 237.16 | 248.95 | 237.16 | 248.95 | 0.0M |
| 2024-06-12 | 249.41 | 251.62 | 244.74 | 251.62 | 0.0M |
| 2024-06-10 | 249.41 | 249.41 | 249.41 | 249.41 | 0.0M |
| 2024-06-07 | 243.99 | 243.99 | 243.99 | 243.99 | 0.0M |
| 2024-06-05 | 243.99 | 243.99 | 243.99 | 243.99 | 0.0M |
| 2024-06-04 | 239.09 | 241.14 | 239.09 | 241.14 | 0.0M |
| 2024-06-03 | 253.59 | 253.59 | 241.46 | 241.46 | 0.0M |
| 2024-05-31 | 248.86 | 248.86 | 248.86 | 248.86 | 0.0M |
| 2024-05-29 | 241.06 | 241.06 | 239.32 | 239.32 | 0.0M |
| 2024-05-23 | 246.46 | 246.99 | 245.47 | 246.99 | 0.0M |
| 2024-05-21 | 250.20 | 250.20 | 250.20 | 250.20 | 0.0M |
| 2024-05-17 | 247.94 | 248.92 | 247.94 | 248.92 | 0.0M |
| 2024-05-16 | 251.46 | 253.95 | 250.95 | 253.95 | 0.0M |
| 2024-05-13 | 253.51 | 253.51 | 251.98 | 251.98 | 0.0M |
| 2024-05-06 | 255.55 | 255.55 | 254.28 | 254.28 | 0.0M |
| 2024-05-02 | 254.79 | 254.79 | 253.25 | 254.02 | 0.0M |
| 2024-04-30 | 264.32 | 264.32 | 264.06 | 264.06 | 0.0M |
| 2024-04-29 | 265.91 | 265.91 | 265.91 | 265.91 | 0.0M |
| 2024-04-26 | 262.73 | 266.18 | 262.73 | 266.18 | 0.0M |
| 2024-04-25 | 262.45 | 262.45 | 261.93 | 261.93 | 0.0M |
| 2024-04-24 | 263.42 | 264.06 | 262.99 | 262.99 | 0.0M |
| 2024-04-23 | 265.38 | 265.38 | 264.32 | 264.44 | 0.0M |
| 2024-04-19 | 268.08 | 268.08 | 265.73 | 265.73 | 0.0M |
| 2024-04-18 | 267.31 | 267.31 | 265.38 | 265.38 | 0.0M |
| 2024-04-17 | 266.72 | 266.72 | 266.71 | 266.71 | 0.0M |
| 2024-04-16 | 268.83 | 269.96 | 266.97 | 269.95 | 0.0M |
| 2024-04-15 | 273.25 | 273.25 | 273.25 | 273.25 | 0.0M |
| 2024-04-12 | 272.83 | 273.42 | 271.75 | 271.75 | 0.0M |
| 2024-04-10 | 267.28 | 272.81 | 267.28 | 272.81 | 0.0M |
| 2024-04-09 | 265.41 | 265.41 | 264.06 | 264.06 | 0.0M |
| 2024-04-08 | 265.13 | 265.38 | 265.13 | 265.38 | 0.0M |
| 2024-04-05 | 260.88 | 266.66 | 260.47 | 265.12 | 0.0M |
| 2024-04-04 | 261.24 | 262.20 | 260.61 | 260.87 | 0.0M |
| 2024-04-03 | 260.47 | 261.18 | 260.47 | 261.18 | 0.0M |
| 2024-04-02 | 255.30 | 256.58 | 254.79 | 256.30 | 0.0M |
| 2024-04-01 | 252.36 | 255.31 | 252.36 | 255.31 | 0.0M |
| 2024-03-28 | 244.74 | 246.71 | 244.74 | 246.71 | 0.0M |
| 2024-03-27 | 240.68 | 241.35 | 240.68 | 241.35 | 0.0M |
| 2024-03-26 | 239.43 | 241.49 | 239.43 | 240.61 | 0.0M |
| 2024-03-25 | 239.33 | 240.85 | 237.97 | 237.97 | 0.0M |
| 2024-03-23 | 241.20 | 241.20 | 241.20 | 241.20 | 0.0M |
| 2024-03-22 | 237.31 | 239.32 | 237.07 | 237.07 | 0.0M |
| 2024-03-21 | 237.07 | 237.20 | 237.07 | 237.20 | 0.0M |
| 2024-03-20 | 238.30 | 238.84 | 238.30 | 238.84 | 0.0M |
| 2024-03-19 | 235.19 | 238.30 | 235.19 | 238.30 | 0.0M |
| 2024-03-18 | 234.91 | 235.66 | 234.91 | 235.19 | 0.0M |
| 2024-03-15 | 233.79 | 234.91 | 233.79 | 234.91 | 0.0M |
| 2024-03-14 | 232.04 | 233.79 | 232.04 | 233.79 | 0.0M |
| 2024-03-13 | 228.64 | 231.96 | 228.64 | 231.96 | 0.0M |
| 2024-03-12 | 228.64 | 228.64 | 226.16 | 226.74 | 0.0M |
| 2024-03-11 | 225.25 | 225.56 | 225.25 | 225.56 | 0.0M |
| 2024-03-08 | 222.34 | 225.26 | 222.34 | 225.26 | 0.0M |
| 2024-03-07 | 220.41 | 221.48 | 220.41 | 221.48 | 0.0M |
| 2024-03-06 | 218.70 | 218.97 | 218.26 | 218.97 | 0.0M |
| 2024-03-05 | 213.53 | 219.21 | 213.53 | 218.70 | 0.0M |
| 2024-03-01 | 216.01 | 216.01 | 215.47 | 215.47 | 0.0M |
| 2024-02-29 | 215.83 | 215.91 | 215.83 | 215.91 | 0.0M |
| 2024-02-28 | 215.69 | 215.82 | 215.69 | 215.82 | 0.0M |
| 2024-02-27 | 214.39 | 215.69 | 214.39 | 215.69 | 0.0M |
| 2024-02-26 | 214.29 | 214.39 | 214.29 | 214.39 | 0.0M |
| 2024-02-23 | 213.66 | 214.23 | 213.66 | 214.23 | 0.0M |
| 2024-02-22 | 210.09 | 213.65 | 210.09 | 213.65 | 0.0M |
| 2024-02-21 | 209.55 | 213.28 | 209.55 | 213.28 | 0.0M |
| 2024-02-20 | 209.45 | 209.45 | 209.45 | 209.45 | 0.0M |
| 2024-02-19 | 208.51 | 208.51 | 208.51 | 208.51 | 0.0M |
| 2024-02-16 | 208.95 | 212.57 | 208.95 | 211.21 | 0.0M |
| 2024-02-15 | 202.19 | 209.35 | 202.19 | 208.34 | 0.0M |
| 2024-02-09 | 205.34 | 205.34 | 201.64 | 201.64 | 0.0M |
| 2024-02-08 | 200.95 | 206.08 | 200.95 | 206.08 | 0.0M |
| 2024-02-05 | 201.57 | 201.98 | 201.57 | 201.78 | 0.0M |
| 2024-01-31 | 205.67 | 205.67 | 205.47 | 205.47 | 0.0M |
| 2024-01-30 | 206.29 | 206.29 | 206.29 | 206.29 | 0.0M |
| 2024-01-26 | 202.60 | 205.06 | 202.60 | 203.63 | 0.0M |
| 2024-01-25 | 201.78 | 204.03 | 201.78 | 204.03 | 0.0M |
| 2024-01-24 | 199.00 | 199.59 | 199.00 | 199.00 | 0.0M |
| 2024-01-23 | 199.19 | 199.19 | 199.19 | 199.19 | 0.0M |
| 2024-01-22 | 201.35 | 201.88 | 201.15 | 201.15 | 0.0M |
| 2024-01-19 | 197.83 | 197.83 | 196.26 | 196.26 | 0.0M |
| 2024-01-18 | 197.99 | 198.22 | 196.27 | 198.22 | 0.0M |
| 2024-01-17 | 200.13 | 200.13 | 197.99 | 197.99 | 0.0M |
| 2024-01-16 | 204.08 | 204.08 | 200.54 | 200.66 | 0.0M |
| 2024-01-15 | 205.75 | 205.75 | 204.65 | 204.65 | 0.0M |
| 2024-01-12 | 207.99 | 207.99 | 204.65 | 204.65 | 0.0M |
| 2024-01-11 | 208.75 | 208.75 | 207.99 | 207.99 | 0.0M |
| 2024-01-08 | 215.25 | 215.25 | 214.18 | 214.18 | 0.0M |
| 2024-01-04 | 225.26 | 225.26 | 218.24 | 218.24 | 0.0M |
| 2024-01-03 | 219.56 | 223.29 | 219.52 | 223.29 | 0.0M |