218.91
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 | 214.33 | 219.35 | 214.33 | 218.91 | 13.0M |
| 2025-09-25 | 213.86 | 214.80 | 210.70 | 214.03 | 11.3M |
| 2025-09-24 | 217.91 | 218.33 | 213.75 | 213.82 | 12.6M |
| 2025-09-23 | 217.63 | 222.07 | 217.16 | 217.65 | 14.6M |
| 2025-09-22 | 215.21 | 216.73 | 211.56 | 216.38 | 18.6M |
| 2025-09-19 | 203.63 | 212.31 | 203.27 | 211.78 | 52.1M |
| 2025-09-18 | 201.78 | 203.46 | 199.89 | 203.15 | 13.4M |
| 2025-09-17 | 203.86 | 206.51 | 201.83 | 203.76 | 14.8M |
| 2025-09-16 | 207.50 | 207.50 | 203.62 | 205.35 | 16.2M |
| 2025-09-15 | 204.50 | 207.98 | 203.29 | 207.49 | 15.9M |
| 2025-09-12 | 206.52 | 207.44 | 204.55 | 206.11 | 11.4M |
| 2025-09-11 | 201.81 | 206.45 | 200.83 | 206.29 | 13.1M |
| 2025-09-10 | 199.78 | 204.14 | 199.64 | 203.16 | 16.6M |
| 2025-09-09 | 197.58 | 198.79 | 195.62 | 196.74 | 14.0M |
| 2025-09-08 | 197.98 | 198.62 | 194.59 | 196.77 | 15.7M |
| 2025-09-05 | 193.25 | 198.12 | 193.25 | 195.70 | 12.8M |
| 2025-09-04 | 189.79 | 192.50 | 188.40 | 191.70 | 12.7M |
| 2025-09-03 | 195.70 | 196.56 | 192.87 | 193.65 | 13.2M |
| 2025-09-02 | 191.78 | 195.52 | 188.48 | 193.83 | 21.9M |
| 2025-08-29 | 185.84 | 190.19 | 185.76 | 189.87 | 12.6M |
| 2025-08-28 | 184.74 | 186.86 | 184.18 | 185.96 | 10.4M |
| 2025-08-27 | 184.34 | 185.50 | 182.84 | 185.13 | 12.1M |
| 2025-08-26 | 181.65 | 185.80 | 181.65 | 185.33 | 13.4M |
| 2025-08-25 | 182.54 | 183.72 | 181.33 | 181.96 | 13.0M |
| 2025-08-22 | 177.78 | 182.56 | 176.80 | 181.79 | 10.3M |
| 2025-08-21 | 177.51 | 182.00 | 177.27 | 180.45 | 11.2M |
| 2025-08-20 | 174.11 | 177.34 | 173.77 | 177.22 | 10.5M |
| 2025-08-19 | 176.99 | 177.08 | 172.68 | 172.95 | 10.9M |
| 2025-08-18 | 178.83 | 179.18 | 176.93 | 177.40 | 9.2M |
| 2025-08-15 | 176.85 | 179.09 | 175.28 | 178.40 | 11.2M |
| 2025-08-14 | 177.79 | 178.60 | 176.07 | 176.96 | 8.1M |
| 2025-08-13 | 181.07 | 181.37 | 177.66 | 178.12 | 13.4M |
| 2025-08-12 | 179.47 | 180.39 | 177.72 | 179.79 | 8.2M |
| 2025-08-11 | 179.32 | 180.39 | 175.25 | 179.19 | 10.6M |
| 2025-08-08 | 181.51 | 182.48 | 178.54 | 179.64 | 12.4M |
| 2025-08-07 | 178.96 | 180.75 | 178.22 | 179.84 | 13.4M |
| 2025-08-06 | 174.95 | 178.11 | 174.95 | 177.54 | 13.9M |
| 2025-08-05 | 168.81 | 175.64 | 168.81 | 174.97 | 16.4M |
| 2025-08-04 | 161.95 | 169.15 | 161.95 | 169.09 | 14.0M |
| 2025-08-01 | 159.13 | 162.33 | 159.00 | 160.64 | 16.4M |
| 2025-07-31 | 158.24 | 160.18 | 157.31 | 157.93 | 14.6M |
| 2025-07-30 | 161.89 | 162.24 | 158.30 | 159.19 | 14.5M |
| 2025-07-29 | 163.21 | 164.13 | 162.26 | 163.99 | 10.2M |
| 2025-07-28 | 165.14 | 165.44 | 160.65 | 162.98 | 14.6M |
| 2025-07-25 | 159.03 | 168.57 | 159.03 | 167.46 | 34.5M |
| 2025-07-24 | 158.35 | 160.99 | 156.46 | 160.23 | 15.8M |
| 2025-07-23 | 160.73 | 162.88 | 159.44 | 160.63 | 16.3M |
| 2025-07-22 | 157.67 | 162.06 | 157.67 | 161.80 | 13.2M |
| 2025-07-21 | 152.53 | 159.20 | 152.53 | 157.57 | 14.6M |
| 2025-07-18 | 152.50 | 153.32 | 151.91 | 152.29 | 16.6M |
| 2025-07-17 | 150.48 | 151.78 | 148.78 | 151.56 | 16.5M |
| 2025-07-16 | 152.08 | 153.88 | 149.81 | 152.69 | 19.7M |
| 2025-07-15 | 158.34 | 158.34 | 146.85 | 150.98 | 33.0M |
| 2025-07-14 | 156.06 | 158.62 | 155.91 | 157.71 | 12.9M |
| 2025-07-11 | 154.99 | 156.31 | 154.19 | 155.91 | 12.5M |
| 2025-07-10 | 153.65 | 154.90 | 152.03 | 154.87 | 11.0M |
| 2025-07-09 | 150.89 | 153.68 | 149.59 | 153.11 | 12.5M |
| 2025-07-08 | 156.58 | 156.58 | 148.45 | 150.17 | 19.8M |
| 2025-07-07 | 154.22 | 157.48 | 152.14 | 157.40 | 14.4M |
| 2025-07-03 | 155.73 | 157.77 | 155.53 | 157.32 | 7.6M |
| 2025-07-02 | 155.28 | 157.77 | 154.99 | 157.51 | 12.7M |
| 2025-07-01 | 155.95 | 156.60 | 153.70 | 154.56 | 14.1M |
| 2025-06-30 | 149.91 | 153.55 | 149.63 | 153.41 | 13.4M |
| 2025-06-27 | 150.58 | 151.08 | 148.44 | 149.34 | 54.6M |
| 2025-06-26 | 153.53 | 155.88 | 153.45 | 155.83 | 12.7M |
| 2025-06-25 | 152.64 | 154.71 | 152.64 | 153.54 | 10.9M |
| 2025-06-24 | 154.51 | 155.12 | 150.96 | 153.71 | 18.8M |
| 2025-06-23 | 155.19 | 160.36 | 155.19 | 157.96 | 15.1M |
| 2025-06-20 | 154.70 | 157.46 | 154.69 | 155.17 | 29.4M |
| 2025-06-18 | 155.03 | 156.68 | 154.03 | 155.29 | 14.6M |
| 2025-06-17 | 156.04 | 156.87 | 154.86 | 155.97 | 14.8M |
| 2025-06-16 | 154.67 | 157.60 | 154.05 | 156.15 | 19.2M |
| 2025-06-13 | 153.19 | 157.34 | 153.19 | 156.81 | 26.6M |
| 2025-06-12 | 146.16 | 151.63 | 146.16 | 151.56 | 17.9M |
| 2025-06-11 | 142.67 | 144.46 | 142.05 | 144.44 | 14.7M |
| 2025-06-10 | 145.60 | 146.08 | 141.86 | 142.49 | 13.5M |
| 2025-06-09 | 142.81 | 145.71 | 142.24 | 144.96 | 10.5M |
| 2025-06-06 | 147.96 | 147.96 | 142.66 | 142.94 | 17.0M |
| 2025-06-05 | 151.15 | 152.91 | 147.64 | 148.37 | 17.4M |
| 2025-06-04 | 150.22 | 150.47 | 148.77 | 149.11 | 10.7M |
| 2025-06-03 | 148.75 | 149.92 | 147.00 | 149.58 | 13.0M |
| 2025-06-02 | 144.70 | 151.51 | 144.70 | 150.80 | 19.7M |
| 2025-05-30 | 140.92 | 142.36 | 139.92 | 142.36 | 24.0M |
| 2025-05-29 | 143.17 | 143.50 | 141.52 | 142.30 | 11.9M |
| 2025-05-28 | 142.93 | 143.38 | 141.73 | 142.79 | 10.0M |
| 2025-05-27 | 143.33 | 143.33 | 141.30 | 141.92 | 13.8M |
| 2025-05-23 | 142.79 | 144.81 | 142.79 | 144.44 | 13.0M |
| 2025-05-22 | 141.55 | 142.29 | 140.18 | 141.47 | 10.6M |
| 2025-05-21 | 142.04 | 143.23 | 140.92 | 141.99 | 15.3M |
| 2025-05-20 | 137.54 | 141.39 | 137.54 | 141.26 | 13.1M |
| 2025-05-19 | 137.01 | 137.58 | 134.85 | 137.54 | 14.9M |
| 2025-05-16 | 134.03 | 134.89 | 131.00 | 134.88 | 14.9M |
| 2025-05-15 | 131.82 | 134.11 | 130.55 | 134.03 | 19.3M |
| 2025-05-14 | 132.96 | 132.96 | 129.58 | 131.14 | 22.4M |
| 2025-05-13 | 135.43 | 135.54 | 133.76 | 134.95 | 20.0M |
| 2025-05-12 | 137.01 | 138.28 | 134.90 | 135.68 | 25.8M |
| 2025-05-09 | 143.11 | 146.20 | 142.99 | 145.94 | 12.5M |
| 2025-05-08 | 144.63 | 145.00 | 141.12 | 141.31 | 14.1M |
| 2025-05-07 | 143.36 | 145.64 | 143.25 | 145.02 | 14.1M |
| 2025-05-06 | 141.93 | 146.83 | 141.93 | 146.59 | 16.9M |
| 2025-05-05 | 139.28 | 142.20 | 139.28 | 141.93 | 14.6M |
| 2025-05-02 | 139.61 | 140.01 | 136.50 | 137.62 | 11.5M |
| 2025-05-01 | 138.12 | 138.12 | 136.09 | 137.47 | 15.0M |
| 2025-04-30 | 140.13 | 141.66 | 139.75 | 141.65 | 14.8M |
| 2025-04-29 | 142.48 | 142.92 | 140.65 | 140.92 | 12.5M |
| 2025-04-28 | 141.85 | 143.38 | 140.19 | 143.33 | 12.4M |
| 2025-04-25 | 142.21 | 142.71 | 140.79 | 141.79 | 15.4M |
| 2025-04-24 | 144.25 | 146.13 | 142.61 | 146.08 | 18.7M |
| 2025-04-23 | 139.90 | 141.79 | 137.72 | 141.20 | 28.9M |
| 2025-04-22 | 148.90 | 149.45 | 144.88 | 145.51 | 24.7M |
| 2025-04-21 | 152.17 | 152.38 | 145.92 | 147.87 | 21.8M |
| 2025-04-17 | 148.44 | 149.59 | 146.41 | 146.91 | 20.4M |
| 2025-04-16 | 150.47 | 153.30 | 148.98 | 150.23 | 23.5M |
| 2025-04-15 | 146.87 | 147.35 | 144.59 | 146.42 | 15.9M |
| 2025-04-14 | 144.85 | 146.37 | 141.43 | 145.62 | 19.5M |
| 2025-04-11 | 141.87 | 147.73 | 141.87 | 145.86 | 39.8M |
| 2025-04-10 | 129.69 | 136.66 | 129.69 | 135.09 | 27.9M |
| 2025-04-09 | 123.63 | 129.85 | 121.86 | 128.87 | 32.2M |
| 2025-04-08 | 123.32 | 124.33 | 117.61 | 118.95 | 19.5M |
| 2025-04-07 | 117.34 | 124.30 | 114.12 | 119.06 | 26.3M |
| 2025-04-04 | 127.68 | 127.68 | 116.62 | 117.83 | 26.4M |
| 2025-04-03 | 125.21 | 131.01 | 123.75 | 128.77 | 21.0M |
| 2025-04-02 | 129.28 | 129.72 | 127.13 | 129.63 | 12.1M |
| 2025-04-01 | 129.15 | 130.31 | 127.66 | 128.73 | 13.8M |
| 2025-03-31 | 128.88 | 128.99 | 125.76 | 128.39 | 16.5M |
| 2025-03-28 | 130.07 | 131.36 | 127.34 | 127.80 | 15.7M |
| 2025-03-27 | 126.36 | 128.16 | 125.97 | 127.73 | 12.9M |
| 2025-03-26 | 126.39 | 126.64 | 124.82 | 125.32 | 8.2M |
| 2025-03-25 | 125.06 | 127.36 | 125.06 | 125.74 | 10.3M |
| 2025-03-24 | 124.73 | 125.43 | 123.43 | 123.60 | 12.7M |
| 2025-03-21 | 125.55 | 125.55 | 122.88 | 124.96 | 32.0M |
| 2025-03-20 | 125.10 | 126.92 | 124.55 | 126.19 | 12.6M |
| 2025-03-19 | 124.75 | 126.66 | 124.61 | 125.89 | 13.1M |
| 2025-03-18 | 123.62 | 126.91 | 123.62 | 124.66 | 15.8M |
| 2025-03-17 | 120.99 | 124.30 | 120.99 | 123.38 | 14.0M |
| 2025-03-14 | 119.48 | 121.61 | 119.48 | 120.49 | 13.8M |
| 2025-03-13 | 116.13 | 120.93 | 115.90 | 119.52 | 15.0M |
| 2025-03-12 | 114.57 | 116.06 | 113.49 | 115.34 | 9.5M |
| 2025-03-11 | 112.80 | 116.40 | 112.80 | 115.31 | 12.9M |
| 2025-03-10 | 115.04 | 115.75 | 111.46 | 112.28 | 12.4M |
| 2025-03-07 | 115.49 | 118.48 | 114.64 | 115.73 | 12.0M |
| 2025-03-06 | 115.04 | 116.22 | 114.20 | 115.01 | 12.1M |
| 2025-03-05 | 112.38 | 115.35 | 111.86 | 115.21 | 12.1M |
| 2025-03-04 | 112.33 | 113.24 | 110.39 | 111.89 | 13.8M |
| 2025-03-03 | 114.18 | 114.86 | 110.48 | 111.03 | 15.6M |
| 2025-02-28 | 109.79 | 111.82 | 107.93 | 111.79 | 17.8M |
| 2025-02-27 | 112.85 | 113.04 | 110.05 | 110.21 | 12.5M |
| 2025-02-26 | 112.68 | 115.28 | 112.06 | 114.53 | 9.8M |
| 2025-02-25 | 115.29 | 115.29 | 111.34 | 113.25 | 14.9M |
| 2025-02-24 | 118.14 | 118.31 | 114.35 | 115.98 | 24.7M |
| 2025-02-21 | 122.94 | 123.09 | 117.48 | 117.86 | 20.5M |
| 2025-02-20 | 121.33 | 124.11 | 121.33 | 123.46 | 17.7M |
| 2025-02-19 | 118.91 | 121.63 | 118.91 | 121.28 | 14.5M |
| 2025-02-18 | 121.22 | 122.40 | 120.35 | 122.21 | 11.7M |
| 2025-02-14 | 124.19 | 124.42 | 120.20 | 120.23 | 12.3M |
| 2025-02-13 | 121.60 | 124.41 | 120.58 | 123.80 | 13.7M |
| 2025-02-12 | 118.23 | 122.18 | 117.82 | 121.41 | 14.8M |
| 2025-02-11 | 120.16 | 120.62 | 118.92 | 118.97 | 14.3M |
| 2025-02-10 | 117.79 | 121.36 | 117.79 | 121.06 | 14.2M |
| 2025-02-07 | 116.85 | 118.78 | 116.40 | 116.43 | 9.7M |
| 2025-02-06 | 116.82 | 116.99 | 114.75 | 116.60 | 13.5M |
| 2025-02-05 | 113.50 | 118.15 | 113.50 | 117.06 | 17.4M |
| 2025-02-04 | 112.80 | 113.58 | 112.39 | 113.12 | 10.5M |
| 2025-02-03 | 112.00 | 113.83 | 111.45 | 112.82 | 14.5M |
| 2025-01-31 | 112.96 | 113.14 | 110.66 | 111.33 | 14.5M |
| 2025-01-30 | 110.11 | 112.70 | 109.77 | 111.96 | 13.3M |
| 2025-01-29 | 107.38 | 108.75 | 106.52 | 107.90 | 11.5M |
| 2025-01-28 | 107.60 | 107.81 | 106.33 | 107.41 | 8.2M |
| 2025-01-27 | 107.98 | 107.98 | 106.02 | 107.65 | 8.2M |
| 2025-01-24 | 109.99 | 110.54 | 108.56 | 108.74 | 7.4M |
| 2025-01-23 | 107.57 | 108.38 | 106.22 | 108.36 | 8.4M |
| 2025-01-22 | 109.74 | 110.17 | 107.73 | 107.83 | 8.9M |
| 2025-01-21 | 108.24 | 110.05 | 108.24 | 109.25 | 10.5M |
| 2025-01-17 | 106.62 | 107.87 | 105.83 | 107.36 | 10.1M |
| 2025-01-16 | 107.65 | 108.46 | 106.78 | 107.08 | 12.5M |
| 2025-01-15 | 103.79 | 106.69 | 103.79 | 106.56 | 15.5M |
| 2025-01-14 | 101.74 | 103.88 | 101.50 | 103.74 | 15.5M |
| 2025-01-13 | 101.07 | 101.33 | 99.71 | 101.17 | 11.2M |
| 2025-01-10 | 102.42 | 104.05 | 100.84 | 101.47 | 13.3M |
| 2025-01-08 | 98.68 | 101.19 | 98.68 | 101.15 | 11.1M |
| 2025-01-07 | 99.12 | 100.55 | 97.96 | 98.65 | 10.1M |
| 2025-01-06 | 98.38 | 98.79 | 97.07 | 97.26 | 10.2M |
| 2025-01-03 | 98.95 | 99.13 | 98.10 | 98.21 | 8.3M |
| 2025-01-02 | 96.32 | 99.94 | 96.32 | 99.05 | 11.1M |