170.80
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 171.50 | 171.50 | 169.40 | 170.80 | 0.0M |
| 2025-10-03 | 172.00 | 176.50 | 172.00 | 174.00 | 0.0M |
| 2025-10-02 | 178.00 | 178.92 | 174.96 | 175.00 | 0.0M |
| 2025-10-01 | 178.34 | 179.20 | 177.12 | 179.20 | 0.0M |
| 2025-09-30 | 182.15 | 183.89 | 178.34 | 178.34 | 0.0M |
| 2025-09-29 | 179.28 | 183.00 | 179.28 | 182.16 | 0.0M |
| 2025-09-26 | 179.64 | 181.44 | 179.64 | 181.44 | 0.0M |
| 2025-09-25 | 176.00 | 180.00 | 173.00 | 180.00 | 0.0M |
| 2025-09-24 | 177.48 | 179.20 | 177.10 | 178.85 | 0.0M |
| 2025-09-23 | 180.72 | 180.72 | 177.48 | 177.48 | 0.0M |
| 2025-09-22 | 177.01 | 185.00 | 177.00 | 178.92 | 0.0M |
| 2025-09-19 | 178.92 | 178.92 | 178.56 | 178.56 | 0.0M |
| 2025-09-18 | 178.78 | 179.00 | 177.86 | 178.92 | 0.0M |
| 2025-09-17 | 173.01 | 179.92 | 173.01 | 178.15 | 0.0M |
| 2025-09-16 | 173.00 | 176.40 | 172.00 | 176.05 | 0.0M |
| 2025-09-15 | 176.40 | 178.08 | 175.00 | 175.00 | 0.0M |
| 2025-09-12 | 180.00 | 180.56 | 178.71 | 179.08 | 0.0M |
| 2025-09-11 | 180.02 | 183.24 | 180.00 | 182.88 | 0.0M |
| 2025-09-10 | 186.11 | 186.11 | 180.20 | 180.90 | 0.0M |
| 2025-09-09 | 184.63 | 186.48 | 184.63 | 186.11 | 0.0M |
| 2025-09-08 | 184.63 | 185.84 | 184.26 | 184.26 | 0.0M |
| 2025-09-05 | 187.23 | 187.23 | 183.92 | 183.92 | 0.0M |
| 2025-09-04 | 186.20 | 200.00 | 183.00 | 187.22 | 0.0M |
| 2025-09-03 | 188.00 | 188.20 | 185.82 | 186.20 | 0.0M |
| 2025-09-02 | 192.44 | 192.46 | 189.76 | 190.05 | 0.0M |
| 2025-09-01 | 186.00 | 192.67 | 186.00 | 192.44 | 0.0M |
| 2025-08-29 | 197.41 | 197.41 | 191.88 | 191.88 | 0.0M |
| 2025-08-28 | 195.59 | 195.78 | 195.23 | 195.23 | 0.0M |
| 2025-08-27 | 193.00 | 197.41 | 193.00 | 195.78 | 0.0M |
| 2025-08-26 | 195.66 | 196.65 | 195.39 | 195.39 | 0.0M |
| 2025-08-25 | 198.51 | 198.51 | 194.80 | 194.80 | 0.0M |
| 2025-08-22 | 194.80 | 198.51 | 192.27 | 198.51 | 0.0M |
| 2025-08-21 | 194.00 | 198.00 | 194.00 | 194.80 | 0.0M |
| 2025-08-20 | 202.13 | 202.13 | 196.39 | 196.39 | 0.0M |
| 2025-08-19 | 201.12 | 202.80 | 201.12 | 202.80 | 0.0M |
| 2025-08-18 | 198.40 | 200.00 | 196.00 | 196.00 | 0.0M |
| 2025-08-15 | 195.04 | 199.20 | 195.04 | 197.20 | 0.0M |
| 2025-08-14 | 199.67 | 202.50 | 199.67 | 201.50 | 0.0M |
| 2025-08-13 | 197.17 | 203.00 | 197.17 | 203.00 | 0.0M |
| 2025-08-12 | 191.00 | 196.51 | 190.00 | 196.00 | 0.0M |
| 2025-08-11 | 183.00 | 196.17 | 183.00 | 193.44 | 0.0M |
| 2025-08-08 | 191.90 | 193.50 | 190.71 | 193.50 | 0.0M |
| 2025-08-07 | 190.90 | 192.28 | 188.01 | 191.90 | 0.0M |
| 2025-08-06 | 189.24 | 191.14 | 189.24 | 190.90 | 0.0M |
| 2025-08-05 | 190.38 | 190.38 | 188.10 | 189.24 | 0.0M |
| 2025-08-04 | 189.09 | 191.52 | 189.09 | 190.38 | 0.0M |
| 2025-08-01 | 191.97 | 194.52 | 191.97 | 192.92 | 0.0M |
| 2025-07-31 | 184.74 | 200.05 | 181.76 | 199.71 | 0.0M |
| 2025-07-30 | 183.74 | 188.05 | 181.38 | 181.38 | 0.0M |
| 2025-07-29 | 182.74 | 185.47 | 180.75 | 185.47 | 0.0M |
| 2025-07-28 | 183.74 | 185.92 | 180.67 | 180.67 | 0.0M |
| 2025-07-25 | 176.00 | 185.74 | 176.00 | 185.74 | 0.0M |
| 2025-07-24 | 183.32 | 183.89 | 178.34 | 178.34 | 0.0M |
| 2025-07-23 | 186.00 | 187.86 | 184.26 | 184.63 | 0.0M |
| 2025-07-22 | 183.00 | 186.85 | 183.00 | 186.48 | 0.0M |
| 2025-07-21 | 185.74 | 189.52 | 184.63 | 186.85 | 0.0M |
| 2025-07-18 | 186.85 | 186.85 | 181.67 | 185.74 | 0.0M |
| 2025-07-17 | 185.00 | 187.59 | 185.00 | 186.85 | 0.0M |
| 2025-07-16 | 188.98 | 188.98 | 182.04 | 186.11 | 0.0M |
| 2025-07-15 | 188.86 | 188.88 | 180.01 | 180.01 | 0.0M |
| 2025-07-14 | 188.86 | 191.96 | 188.86 | 189.62 | 0.0M |
| 2025-07-11 | 193.00 | 194.01 | 186.03 | 189.15 | 0.0M |
| 2025-07-10 | 198.00 | 198.00 | 195.60 | 195.72 | 0.0M |
| 2025-07-09 | 195.20 | 199.31 | 195.20 | 197.20 | 0.0M |
| 2025-07-08 | 201.82 | 201.82 | 197.62 | 199.26 | 0.0M |
| 2025-07-07 | 198.00 | 205.00 | 196.00 | 201.31 | 0.0M |
| 2025-07-04 | 198.10 | 204.34 | 198.10 | 198.50 | 0.0M |
| 2025-07-03 | 200.00 | 200.40 | 193.10 | 198.10 | 0.0M |
| 2025-07-02 | 199.62 | 203.60 | 199.16 | 200.89 | 0.0M |
| 2025-07-01 | 194.00 | 203.16 | 194.00 | 203.16 | 0.0M |
| 2025-06-30 | 193.01 | 198.01 | 193.01 | 194.82 | 0.0M |
| 2025-06-27 | 195.71 | 196.43 | 194.40 | 195.56 | 0.0M |
| 2025-06-26 | 198.00 | 199.71 | 196.33 | 196.33 | 0.0M |
| 2025-06-25 | 200.00 | 200.30 | 197.00 | 199.85 | 0.0M |
| 2025-06-24 | 197.32 | 202.67 | 197.32 | 201.64 | 0.0M |
| 2025-06-23 | 196.55 | 199.76 | 195.50 | 197.32 | 0.0M |
| 2025-06-20 | 198.00 | 198.00 | 196.16 | 196.16 | 0.0M |
| 2025-06-18 | 198.50 | 200.91 | 198.50 | 198.50 | 0.0M |
| 2025-06-17 | 197.10 | 199.00 | 194.40 | 198.50 | 0.0M |
| 2025-06-16 | 197.01 | 200.00 | 196.89 | 198.70 | 0.0M |
| 2025-06-13 | 203.79 | 203.79 | 196.71 | 197.01 | 0.0M |
| 2025-06-12 | 205.21 | 205.21 | 203.79 | 203.79 | 0.0M |
| 2025-06-11 | 207.53 | 209.00 | 206.89 | 207.28 | 0.0M |
| 2025-06-10 | 201.00 | 207.53 | 199.89 | 207.53 | 0.0M |
| 2025-06-09 | 202.14 | 206.00 | 197.90 | 203.77 | 0.0M |
| 2025-06-06 | 200.00 | 204.85 | 200.00 | 202.14 | 0.0M |
| 2025-06-05 | 200.00 | 204.85 | 200.00 | 201.97 | 0.0M |
| 2025-06-04 | 203.41 | 204.18 | 201.06 | 201.61 | 0.0M |
| 2025-06-03 | 202.41 | 204.00 | 199.67 | 199.67 | 0.0M |
| 2025-06-02 | 207.40 | 207.87 | 196.80 | 203.29 | 0.0M |
| 2025-05-30 | 201.00 | 208.30 | 197.01 | 207.41 | 0.0M |
| 2025-05-29 | 204.30 | 204.30 | 202.95 | 202.95 | 0.0M |
| 2025-05-28 | 202.00 | 208.29 | 200.00 | 205.55 | 0.0M |
| 2025-05-27 | 203.75 | 209.28 | 200.00 | 203.36 | 0.0M |
| 2025-05-26 | 195.00 | 206.53 | 195.00 | 203.75 | 0.0M |
| 2025-05-23 | 207.48 | 209.66 | 205.81 | 206.53 | 0.0M |
| 2025-05-22 | 211.78 | 214.41 | 207.41 | 207.41 | 0.0M |
| 2025-05-21 | 213.00 | 216.22 | 211.38 | 211.78 | 0.0M |
| 2025-05-20 | 213.00 | 217.00 | 208.00 | 215.92 | 0.0M |
| 2025-05-19 | 209.00 | 215.00 | 207.01 | 214.01 | 0.0M |
| 2025-05-16 | 210.20 | 212.81 | 205.80 | 212.00 | 0.0M |
| 2025-05-15 | 204.72 | 210.20 | 204.72 | 210.20 | 0.0M |
| 2025-05-14 | 199.00 | 206.07 | 198.44 | 200.08 | 0.0M |
| 2025-05-13 | 200.00 | 205.10 | 200.00 | 201.72 | 0.0M |
| 2025-05-12 | 195.33 | 207.71 | 192.73 | 204.12 | 0.0M |
| 2025-05-09 | 198.33 | 203.24 | 193.33 | 195.33 | 0.0M |
| 2025-05-08 | 199.72 | 209.71 | 198.33 | 198.33 | 0.0M |
| 2025-05-07 | 192.73 | 197.38 | 192.53 | 192.53 | 0.0M |
| 2025-05-06 | 189.74 | 198.63 | 188.74 | 195.25 | 0.0M |
| 2025-05-05 | 190.00 | 197.99 | 190.00 | 195.41 | 0.0M |
| 2025-05-02 | 191.27 | 194.48 | 180.96 | 194.48 | 0.0M |
| 2025-04-30 | 186.58 | 194.56 | 182.02 | 191.27 | 0.0M |
| 2025-04-29 | 188.24 | 191.19 | 187.75 | 191.19 | 0.0M |
| 2025-04-28 | 185.06 | 187.48 | 184.30 | 184.68 | 0.0M |
| 2025-04-25 | 186.00 | 186.58 | 185.06 | 185.06 | 0.0M |
| 2025-04-24 | 184.00 | 189.99 | 184.00 | 187.39 | 0.0M |
| 2025-04-23 | 186.31 | 191.00 | 184.68 | 184.68 | 0.0M |
| 2025-04-22 | 189.20 | 189.20 | 186.31 | 186.31 | 0.0M |
| 2025-04-17 | 193.04 | 193.04 | 188.87 | 189.20 | 0.0M |
| 2025-04-16 | 193.00 | 196.50 | 191.54 | 191.54 | 0.0M |
| 2025-04-15 | 191.01 | 197.92 | 189.15 | 197.46 | 0.0M |
| 2025-04-14 | 192.00 | 195.50 | 191.90 | 194.83 | 0.0M |
| 2025-04-11 | 191.90 | 193.75 | 191.90 | 193.68 | 0.0M |
| 2025-04-10 | 195.85 | 197.01 | 191.85 | 191.85 | 0.0M |
| 2025-04-09 | 212.99 | 212.99 | 192.60 | 200.26 | 0.0M |
| 2025-04-08 | 198.00 | 198.00 | 189.68 | 189.68 | 0.0M |
| 2025-04-07 | 194.60 | 196.42 | 191.61 | 194.25 | 0.0M |
| 2025-04-04 | 188.81 | 196.59 | 188.81 | 196.42 | 0.0M |
| 2025-04-03 | 210.20 | 210.20 | 199.35 | 199.42 | 0.0M |
| 2025-04-02 | 203.70 | 212.07 | 203.70 | 210.32 | 0.0M |
| 2025-04-01 | 204.57 | 209.50 | 202.00 | 208.15 | 0.0M |
| 2025-03-31 | 205.00 | 210.50 | 205.00 | 208.75 | 0.0M |
| 2025-03-28 | 213.08 | 213.47 | 208.03 | 208.98 | 0.0M |
| 2025-03-27 | 212.01 | 214.00 | 210.01 | 213.08 | 0.0M |
| 2025-03-26 | 209.00 | 215.19 | 208.98 | 208.98 | 0.0M |
| 2025-03-25 | 208.00 | 213.00 | 206.96 | 211.77 | 0.0M |
| 2025-03-24 | 207.02 | 214.00 | 205.54 | 213.71 | 0.0M |
| 2025-03-21 | 207.00 | 210.60 | 182.06 | 182.06 | 0.0M |
| 2025-03-20 | 208.00 | 216.00 | 204.02 | 204.12 | 0.0M |
| 2025-03-19 | 207.10 | 211.06 | 207.10 | 209.19 | 0.0M |
| 2025-03-18 | 208.70 | 210.58 | 207.07 | 207.10 | 0.0M |
| 2025-03-17 | 206.67 | 210.57 | 206.67 | 210.57 | 0.0M |
| 2025-03-14 | 206.00 | 206.67 | 201.00 | 206.67 | 0.0M |
| 2025-03-13 | 205.04 | 206.79 | 200.08 | 206.28 | 0.0M |
| 2025-03-12 | 204.91 | 209.10 | 204.84 | 206.05 | 0.0M |
| 2025-03-11 | 214.15 | 214.15 | 207.90 | 209.10 | 0.0M |
| 2025-03-10 | 212.78 | 214.85 | 210.87 | 214.15 | 0.0M |
| 2025-03-07 | 206.40 | 215.00 | 206.40 | 213.64 | 0.0M |
| 2025-03-06 | 209.00 | 218.00 | 206.40 | 206.40 | 0.0M |
| 2025-03-05 | 212.00 | 212.00 | 208.35 | 208.35 | 0.0M |
| 2025-02-28 | 209.73 | 219.71 | 206.73 | 219.71 | 0.0M |
| 2025-02-27 | 181.59 | 219.71 | 180.77 | 219.71 | 0.0M |
| 2025-02-26 | 186.77 | 187.86 | 181.59 | 181.59 | 0.0M |
| 2025-02-25 | 187.76 | 191.67 | 185.77 | 187.48 | 0.0M |
| 2025-02-24 | 186.76 | 192.41 | 185.76 | 189.63 | 0.0M |
| 2025-02-21 | 190.00 | 191.46 | 187.00 | 188.55 | 0.0M |
| 2025-02-20 | 190.01 | 204.09 | 189.15 | 191.46 | 0.0M |
| 2025-02-19 | 194.01 | 194.66 | 192.21 | 194.38 | 0.0M |
| 2025-02-18 | 190.00 | 196.00 | 189.00 | 196.00 | 0.0M |
| 2025-02-17 | 192.00 | 194.30 | 191.42 | 191.42 | 0.0M |
| 2025-02-14 | 192.99 | 194.30 | 190.45 | 192.00 | 0.0M |
| 2025-02-13 | 189.15 | 193.00 | 189.15 | 193.00 | 0.0M |
| 2025-02-12 | 188.00 | 189.15 | 188.00 | 189.15 | 0.0M |
| 2025-02-11 | 188.03 | 192.00 | 188.02 | 191.36 | 0.0M |
| 2025-02-10 | 185.01 | 192.00 | 184.01 | 191.97 | 0.0M |
| 2025-02-07 | 186.22 | 196.08 | 184.30 | 196.08 | 0.0M |
| 2025-02-06 | 188.00 | 189.28 | 186.22 | 186.22 | 0.0M |
| 2025-02-05 | 186.01 | 191.00 | 186.01 | 189.28 | 0.0M |
| 2025-02-04 | 187.01 | 187.61 | 184.81 | 185.00 | 0.0M |
| 2025-02-03 | 188.45 | 188.45 | 184.68 | 187.10 | 0.0M |
| 2025-01-31 | 186.58 | 189.00 | 186.58 | 188.45 | 0.0M |
| 2025-01-30 | 187.00 | 192.00 | 185.01 | 186.58 | 0.0M |
| 2025-01-29 | 191.19 | 191.19 | 186.00 | 187.00 | 0.0M |
| 2025-01-28 | 196.00 | 197.00 | 190.64 | 191.19 | 0.0M |
| 2025-01-27 | 188.00 | 195.00 | 186.00 | 192.88 | 0.0M |
| 2025-01-24 | 185.01 | 190.19 | 185.01 | 190.12 | 0.0M |
| 2025-01-23 | 190.71 | 190.71 | 187.88 | 190.33 | 0.0M |
| 2025-01-22 | 191.00 | 191.00 | 189.52 | 190.71 | 0.0M |
| 2025-01-21 | 188.00 | 196.41 | 188.00 | 191.88 | 0.0M |
| 2025-01-20 | 196.07 | 196.21 | 182.00 | 194.10 | 0.0M |
| 2025-01-17 | 197.82 | 198.72 | 195.27 | 195.27 | 0.0M |
| 2025-01-16 | 192.00 | 198.00 | 191.00 | 197.82 | 0.0M |
| 2025-01-15 | 189.00 | 198.16 | 189.00 | 196.08 | 0.0M |
| 2025-01-14 | 193.71 | 196.00 | 189.00 | 196.00 | 0.0M |
| 2025-01-13 | 189.40 | 194.00 | 184.00 | 193.71 | 0.0M |
| 2025-01-10 | 199.00 | 201.01 | 192.52 | 192.52 | 0.0M |
| 2025-01-09 | 203.49 | 203.49 | 201.36 | 201.36 | 0.0M |
| 2025-01-08 | 205.00 | 207.00 | 201.20 | 201.21 | 0.0M |
| 2025-01-07 | 202.00 | 207.67 | 202.00 | 206.07 | 0.0M |
| 2025-01-06 | 207.74 | 212.37 | 206.01 | 207.69 | 0.0M |
| 2025-01-03 | 209.00 | 212.00 | 206.00 | 211.98 | 0.0M |
| 2025-01-02 | 210.00 | 214.00 | 205.00 | 211.02 | 0.0M |