224.00
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 | 220.00 | 224.00 | 220.00 | 224.00 | 0.0M |
| 2025-09-25 | 218.00 | 218.00 | 218.00 | 222.00 | 0.0M |
| 2025-09-24 | 220.00 | 220.00 | 220.00 | 224.00 | 0.0M |
| 2025-09-23 | 216.00 | 220.00 | 216.00 | 218.00 | 0.0M |
| 2025-09-22 | 218.00 | 218.00 | 216.00 | 216.00 | 0.1M |
| 2025-09-19 | 214.00 | 218.00 | 214.00 | 220.00 | 0.0M |
| 2025-09-18 | 216.00 | 216.00 | 216.00 | 216.00 | 0.0M |
| 2025-09-17 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2025-09-16 | 220.00 | 220.00 | 210.00 | 210.00 | 0.0M |
| 2025-09-15 | 224.00 | 224.00 | 220.00 | 220.00 | 0.0M |
| 2025-09-12 | 220.00 | 224.00 | 212.00 | 219.00 | 0.0M |
| 2025-09-11 | 222.00 | 222.00 | 218.00 | 226.00 | 0.0M |
| 2025-09-10 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2025-09-09 | 226.00 | 226.00 | 222.00 | 222.00 | 0.0M |
| 2025-09-08 | 240.00 | 240.00 | 230.00 | 234.00 | 0.0M |
| 2025-09-05 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2025-09-04 | 230.00 | 230.00 | 228.00 | 229.00 | 0.1M |
| 2025-09-03 | 212.00 | 224.00 | 212.00 | 224.00 | 0.0M |
| 2025-09-02 | 204.00 | 206.00 | 204.00 | 206.00 | 6.4M |
| 2025-09-01 | 204.00 | 204.00 | 202.00 | 204.00 | 0.0M |
| 2025-08-29 | 204.00 | 218.00 | 204.00 | 216.00 | 0.0M |
| 2025-08-28 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2025-08-27 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2025-08-26 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2025-08-22 | 194.00 | 195.00 | 194.00 | 199.00 | 0.0M |
| 2025-08-21 | 187.00 | 187.00 | 187.00 | 187.00 | 0.0M |
| 2025-08-20 | 189.50 | 189.50 | 189.50 | 189.50 | 0.0M |
| 2025-08-19 | 194.00 | 194.00 | 194.00 | 189.50 | 0.0M |
| 2025-08-18 | 184.00 | 184.00 | 184.00 | 190.00 | 0.0M |
| 2025-08-15 | 186.00 | 186.00 | 186.00 | 186.00 | 0.0M |
| 2025-08-14 | 185.00 | 185.00 | 185.00 | 189.00 | 0.0M |
| 2025-08-13 | 182.00 | 194.00 | 182.00 | 189.00 | 0.0M |
| 2025-08-12 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2025-08-11 | 193.00 | 193.00 | 193.00 | 186.50 | 0.0M |
| 2025-08-08 | 180.00 | 180.00 | 179.00 | 182.00 | 0.0M |
| 2025-08-07 | 190.00 | 190.00 | 185.00 | 185.00 | 0.0M |
| 2025-08-06 | 192.00 | 199.00 | 192.00 | 194.00 | 0.0M |
| 2025-08-05 | 208.00 | 208.00 | 199.00 | 199.00 | 0.0M |
| 2025-08-04 | 198.00 | 198.00 | 198.00 | 206.50 | 0.0M |
| 2025-08-01 | 200.00 | 200.00 | 200.00 | 206.00 | 0.0M |
| 2025-07-31 | 200.00 | 214.00 | 200.00 | 207.00 | 3.9M |
| 2025-07-30 | 209.00 | 209.00 | 209.00 | 209.00 | 0.0M |
| 2025-07-29 | 209.00 | 209.00 | 209.00 | 209.00 | 0.0M |
| 2025-07-28 | 209.00 | 209.00 | 209.00 | 209.00 | 0.0M |
| 2025-07-25 | 208.00 | 212.00 | 208.00 | 215.00 | 0.1M |
| 2025-07-24 | 212.00 | 212.00 | 212.00 | 216.00 | 0.0M |
| 2025-07-23 | 202.00 | 224.00 | 202.00 | 222.00 | 0.0M |
| 2025-07-22 | 212.00 | 212.00 | 212.00 | 211.00 | 0.0M |
| 2025-07-21 | 202.00 | 224.00 | 202.00 | 222.00 | 0.0M |
| 2025-07-18 | 210.00 | 212.00 | 208.00 | 217.00 | 0.1M |
| 2025-07-17 | 208.00 | 210.00 | 202.00 | 207.00 | 0.0M |
| 2025-07-16 | 202.00 | 224.00 | 202.00 | 209.00 | 0.0M |
| 2025-07-15 | 200.00 | 218.00 | 200.00 | 210.00 | 0.0M |
| 2025-07-14 | 199.00 | 199.00 | 199.00 | 209.00 | 0.0M |
| 2025-07-11 | 220.00 | 220.00 | 206.00 | 209.50 | 0.0M |
| 2025-07-10 | 193.00 | 218.00 | 193.00 | 208.50 | 0.1M |
| 2025-07-09 | 191.00 | 194.00 | 191.00 | 195.50 | 0.0M |
| 2025-07-08 | 185.00 | 185.00 | 185.00 | 193.00 | 0.0M |
| 2025-07-07 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2025-07-04 | 187.00 | 187.00 | 187.00 | 198.00 | 0.0M |
| 2025-07-03 | 192.00 | 206.00 | 186.00 | 202.00 | 0.1M |
| 2025-07-02 | 192.00 | 198.00 | 185.00 | 194.00 | 0.1M |
| 2025-07-01 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2025-06-30 | 206.00 | 206.00 | 185.00 | 185.00 | 0.0M |
| 2025-06-27 | 186.00 | 206.00 | 186.00 | 204.00 | 0.1M |
| 2025-06-26 | 200.00 | 200.00 | 191.00 | 195.00 | 0.1M |
| 2025-06-25 | 190.00 | 200.00 | 167.00 | 190.00 | 0.1M |
| 2025-06-24 | 145.00 | 192.00 | 145.00 | 190.00 | 0.2M |
| 2025-06-23 | 137.50 | 137.50 | 137.50 | 137.50 | 0.0M |
| 2025-06-20 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-06-19 | 134.00 | 136.00 | 134.00 | 136.00 | 0.0M |
| 2025-06-18 | 128.50 | 128.50 | 128.50 | 128.50 | 0.0M |
| 2025-06-17 | 126.50 | 126.50 | 126.50 | 126.50 | 0.0M |
| 2025-06-16 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2025-06-13 | 124.50 | 124.50 | 124.50 | 124.50 | 0.0M |
| 2025-06-12 | 126.50 | 126.50 | 126.50 | 126.50 | 0.0M |
| 2025-06-11 | 124.50 | 124.50 | 124.50 | 124.50 | 0.0M |
| 2025-06-10 | 123.00 | 123.00 | 123.00 | 125.50 | 0.0M |
| 2025-06-09 | 114.00 | 119.00 | 114.00 | 125.00 | 0.1M |
| 2025-06-06 | 111.00 | 111.00 | 111.00 | 111.00 | 0.2M |
| 2025-06-05 | 105.50 | 105.50 | 105.50 | 105.50 | 0.0M |
| 2025-06-04 | 108.50 | 108.50 | 108.50 | 108.50 | 0.0M |
| 2025-06-03 | 108.50 | 108.50 | 108.50 | 108.50 | 0.0M |
| 2025-06-02 | 100.00 | 101.00 | 100.00 | 101.00 | 0.2M |
| 2025-05-30 | 113.00 | 113.00 | 113.00 | 106.50 | 0.0M |
| 2025-05-29 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2025-05-28 | 108.50 | 108.50 | 108.50 | 108.50 | 0.0M |
| 2025-05-27 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-05-23 | 111.50 | 111.50 | 111.50 | 111.50 | 0.0M |
| 2025-05-22 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0M |
| 2025-05-21 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0M |
| 2025-05-20 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0M |
| 2025-05-19 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-05-16 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-05-15 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0M |
| 2025-05-14 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0M |
| 2025-05-13 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0M |
| 2025-05-12 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0M |
| 2025-05-09 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0M |
| 2025-05-08 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0M |
| 2025-05-07 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0M |
| 2025-05-06 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0M |
| 2025-05-02 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0M |
| 2025-05-01 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0M |
| 2025-04-30 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0M |
| 2025-04-29 | 105.00 | 105.00 | 105.00 | 106.50 | 0.0M |
| 2025-04-28 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0M |
| 2025-04-25 | 107.50 | 107.50 | 107.50 | 107.50 | 0.0M |
| 2025-04-24 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0M |
| 2025-04-23 | 100.00 | 100.00 | 100.00 | 107.00 | 0.0M |
| 2025-04-22 | 101.00 | 101.00 | 101.00 | 107.50 | 0.0M |
| 2025-04-17 | 107.50 | 107.50 | 107.50 | 107.50 | 0.0M |
| 2025-04-16 | 107.50 | 107.50 | 107.50 | 107.50 | 0.0M |
| 2025-04-15 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0M |
| 2025-04-14 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0M |
| 2025-04-11 | 106.00 | 106.00 | 100.00 | 107.00 | 0.0M |
| 2025-04-10 | 110.50 | 110.50 | 110.50 | 110.50 | 0.0M |
| 2025-04-09 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2025-04-08 | 105.00 | 105.00 | 105.00 | 110.00 | 0.0M |
| 2025-04-07 | 110.00 | 110.00 | 105.00 | 105.00 | 0.2M |
| 2025-04-04 | 121.00 | 124.00 | 110.00 | 110.00 | 0.0M |
| 2025-04-03 | 121.00 | 121.00 | 121.00 | 125.00 | 0.0M |
| 2025-04-02 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-04-01 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0M |
| 2025-03-31 | 125.00 | 129.00 | 120.00 | 120.00 | 0.0M |
| 2025-03-28 | 115.00 | 117.00 | 115.00 | 116.00 | 0.0M |
| 2025-03-27 | 120.00 | 120.00 | 118.00 | 118.00 | 0.0M |
| 2025-03-26 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-03-25 | 120.00 | 120.00 | 120.00 | 124.50 | 0.0M |
| 2025-03-24 | 124.50 | 124.50 | 124.50 | 124.50 | 0.0M |
| 2025-03-21 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-03-20 | 120.00 | 120.00 | 120.00 | 124.50 | 0.0M |
| 2025-03-19 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-03-18 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-03-17 | 124.50 | 124.50 | 124.50 | 124.50 | 0.0M |
| 2025-03-14 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-03-13 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-03-12 | 125.00 | 125.00 | 125.00 | 127.00 | 0.0M |
| 2025-03-11 | 129.00 | 130.00 | 125.00 | 130.00 | 0.0M |
| 2025-03-10 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2025-03-07 | 130.00 | 130.00 | 125.00 | 125.00 | 0.0M |
| 2025-03-06 | 131.00 | 139.00 | 130.00 | 132.00 | 0.3M |
| 2025-03-05 | 136.00 | 136.00 | 135.00 | 135.00 | 0.0M |
| 2025-03-04 | 137.50 | 137.50 | 137.50 | 137.50 | 0.0M |
| 2025-03-03 | 131.00 | 140.00 | 131.00 | 138.00 | 0.0M |
| 2025-02-28 | 130.00 | 137.00 | 130.00 | 137.00 | 0.0M |
| 2025-02-27 | 126.00 | 136.00 | 126.00 | 131.00 | 0.0M |
| 2025-02-26 | 136.00 | 137.00 | 136.00 | 137.00 | 0.0M |
| 2025-02-25 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2025-02-24 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2025-02-21 | 136.00 | 136.00 | 136.00 | 131.00 | 0.0M |
| 2025-02-20 | 131.00 | 136.00 | 131.00 | 133.00 | 0.0M |
| 2025-02-19 | 130.00 | 135.00 | 130.00 | 130.50 | 0.0M |
| 2025-02-18 | 130.00 | 135.00 | 130.00 | 134.00 | 0.0M |
| 2025-02-17 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2025-02-14 | 126.00 | 126.00 | 126.00 | 130.50 | 0.0M |
| 2025-02-13 | 135.00 | 135.00 | 135.00 | 130.50 | 0.0M |
| 2025-02-12 | 132.50 | 132.50 | 132.50 | 132.50 | 0.0M |
| 2025-02-11 | 126.00 | 130.00 | 126.00 | 130.00 | 0.0M |
| 2025-02-10 | 124.00 | 125.00 | 124.00 | 125.00 | 0.0M |
| 2025-02-07 | 123.00 | 130.00 | 120.00 | 128.00 | 0.0M |
| 2025-02-06 | 119.00 | 120.00 | 116.00 | 117.00 | 0.1M |
| 2025-02-05 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2025-02-04 | 114.00 | 119.00 | 114.00 | 117.00 | 0.0M |
| 2025-02-03 | 120.00 | 120.00 | 114.00 | 114.00 | 0.1M |
| 2025-01-31 | 115.00 | 119.00 | 114.00 | 119.00 | 0.4M |
| 2025-01-30 | 114.50 | 114.50 | 114.50 | 114.50 | 0.0M |
| 2025-01-29 | 111.00 | 119.00 | 111.00 | 114.50 | 0.0M |
| 2025-01-28 | 99.00 | 119.00 | 99.00 | 114.00 | 0.5M |
| 2025-01-27 | 91.75 | 91.75 | 91.75 | 91.75 | 0.0M |
| 2025-01-24 | 86.50 | 95.00 | 86.50 | 92.00 | 0.0M |
| 2025-01-23 | 86.00 | 86.00 | 86.00 | 90.25 | 0.0M |
| 2025-01-22 | 86.00 | 94.50 | 86.00 | 92.00 | 0.0M |
| 2025-01-21 | 89.00 | 89.00 | 89.00 | 93.25 | 0.0M |
| 2025-01-20 | 89.50 | 89.50 | 89.00 | 89.00 | 0.0M |
| 2025-01-17 | 90.00 | 90.00 | 90.00 | 93.25 | 0.0M |
| 2025-01-16 | 96.00 | 98.50 | 95.00 | 94.25 | 0.0M |
| 2025-01-15 | 96.00 | 96.00 | 95.50 | 95.50 | 0.0M |
| 2025-01-14 | 97.25 | 97.25 | 97.25 | 97.25 | 0.0M |
| 2025-01-13 | 97.25 | 97.25 | 97.25 | 97.25 | 0.0M |
| 2025-01-10 | 97.25 | 97.25 | 97.25 | 97.25 | 0.0M |
| 2025-01-09 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-01-08 | 99.50 | 105.00 | 96.00 | 101.00 | 0.0M |
| 2025-01-07 | 104.75 | 104.75 | 104.75 | 104.75 | 0.0M |
| 2025-01-06 | 104.75 | 104.75 | 104.75 | 104.75 | 0.0M |
| 2025-01-03 | 104.75 | 104.75 | 104.75 | 104.75 | 0.0M |
| 2025-01-02 | 104.50 | 104.50 | 104.50 | 104.50 | 0.0M |