232.50
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 | 225.00 | 240.00 | 220.00 | 232.50 | 0.3M |
| 2025-09-25 | 210.00 | 230.00 | 205.00 | 222.00 | 0.2M |
| 2025-09-24 | 210.00 | 211.00 | 206.00 | 209.00 | 0.0M |
| 2025-09-23 | 207.50 | 214.00 | 205.00 | 210.00 | 0.1M |
| 2025-09-22 | 210.00 | 210.49 | 200.00 | 210.00 | 0.1M |
| 2025-09-19 | 202.50 | 212.14 | 200.00 | 210.00 | 0.1M |
| 2025-09-18 | 192.50 | 205.04 | 190.00 | 202.50 | 0.2M |
| 2025-09-17 | 190.00 | 195.00 | 185.00 | 192.50 | 0.2M |
| 2025-09-16 | 170.00 | 195.00 | 165.00 | 190.00 | 0.5M |
| 2025-09-15 | 160.00 | 165.00 | 155.00 | 164.50 | 0.0M |
| 2025-09-12 | 160.00 | 159.50 | 156.10 | 160.00 | 0.0M |
| 2025-09-11 | 160.00 | 159.50 | 156.00 | 160.00 | 0.0M |
| 2025-09-10 | 162.50 | 165.00 | 155.00 | 160.00 | 0.0M |
| 2025-09-09 | 166.00 | 170.00 | 160.00 | 160.00 | 0.0M |
| 2025-09-08 | 166.00 | 167.49 | 162.00 | 166.00 | 0.0M |
| 2025-09-05 | 157.50 | 168.80 | 158.00 | 166.00 | 0.1M |
| 2025-09-04 | 157.50 | 160.00 | 155.11 | 157.50 | 0.0M |
| 2025-09-03 | 162.50 | 165.00 | 155.00 | 157.50 | 0.0M |
| 2025-09-02 | 166.00 | 170.00 | 160.21 | 162.50 | 0.0M |
| 2025-09-01 | 162.50 | 170.00 | 160.00 | 166.00 | 0.0M |
| 2025-08-29 | 160.00 | 168.00 | 155.00 | 162.50 | 0.1M |
| 2025-08-28 | 156.50 | 164.89 | 153.00 | 160.00 | 0.0M |
| 2025-08-27 | 152.50 | 160.00 | 150.00 | 156.50 | 0.0M |
| 2025-08-26 | 152.50 | 155.00 | 150.00 | 152.50 | 0.0M |
| 2025-08-22 | 154.00 | 160.00 | 150.00 | 152.50 | 0.0M |
| 2025-08-21 | 154.00 | 157.84 | 152.31 | 154.00 | 0.0M |
| 2025-08-20 | 154.00 | 157.84 | 150.08 | 154.00 | 0.0M |
| 2025-08-19 | 157.50 | 160.00 | 153.05 | 154.00 | 0.1M |
| 2025-08-18 | 157.50 | 163.00 | 155.00 | 157.50 | 0.1M |
| 2025-08-15 | 157.50 | 160.00 | 151.75 | 157.50 | 0.1M |
| 2025-08-14 | 161.50 | 163.00 | 155.10 | 157.50 | 0.1M |
| 2025-08-13 | 167.50 | 167.50 | 160.00 | 161.50 | 0.1M |
| 2025-08-12 | 170.00 | 171.49 | 162.11 | 167.50 | 0.0M |
| 2025-08-11 | 170.00 | 175.00 | 166.55 | 170.00 | 0.1M |
| 2025-08-08 | 175.00 | 180.00 | 168.00 | 170.00 | 0.0M |
| 2025-08-07 | 177.50 | 180.00 | 170.00 | 175.00 | 0.1M |
| 2025-08-06 | 175.00 | 180.00 | 175.00 | 177.50 | 0.1M |
| 2025-08-05 | 167.50 | 180.00 | 166.50 | 178.00 | 0.1M |
| 2025-08-04 | 157.50 | 170.00 | 155.00 | 166.00 | 0.2M |
| 2025-08-01 | 157.50 | 160.00 | 150.00 | 153.00 | 0.0M |
| 2025-07-31 | 157.50 | 160.00 | 155.00 | 157.00 | 0.0M |
| 2025-07-30 | 157.50 | 159.95 | 155.00 | 157.50 | 0.0M |
| 2025-07-29 | 155.00 | 160.00 | 150.00 | 157.50 | 0.1M |
| 2025-07-28 | 155.00 | 160.00 | 150.00 | 154.00 | 0.3M |
| 2025-07-25 | 160.00 | 163.00 | 150.00 | 155.00 | 0.3M |
| 2025-07-24 | 160.00 | 165.00 | 155.00 | 160.00 | 0.0M |
| 2025-07-23 | 164.00 | 165.00 | 156.50 | 157.00 | 0.1M |
| 2025-07-22 | 167.50 | 170.00 | 161.00 | 164.00 | 0.0M |
| 2025-07-21 | 167.50 | 170.00 | 162.00 | 167.50 | 0.0M |
| 2025-07-18 | 167.50 | 170.00 | 165.00 | 167.50 | 0.0M |
| 2025-07-17 | 180.00 | 185.00 | 165.00 | 167.50 | 0.0M |
| 2025-07-16 | 180.00 | 182.80 | 175.00 | 180.00 | 0.0M |
| 2025-07-15 | 175.00 | 183.00 | 170.00 | 180.00 | 0.2M |
| 2025-07-14 | 175.00 | 180.00 | 175.00 | 175.00 | 0.0M |
| 2025-07-11 | 170.00 | 178.69 | 169.00 | 169.00 | 0.0M |
| 2025-07-10 | 170.00 | 175.00 | 165.00 | 170.00 | 0.2M |
| 2025-07-09 | 170.00 | 175.00 | 166.00 | 170.00 | 0.2M |
| 2025-07-08 | 165.00 | 179.00 | 165.00 | 175.00 | 0.1M |
| 2025-07-07 | 165.00 | 170.00 | 162.10 | 170.00 | 0.0M |
| 2025-07-04 | 165.00 | 169.00 | 161.60 | 165.00 | 0.0M |
| 2025-07-03 | 165.00 | 168.70 | 160.00 | 165.00 | 0.1M |
| 2025-07-02 | 165.00 | 170.00 | 160.00 | 165.00 | 0.0M |
| 2025-07-01 | 170.00 | 175.00 | 160.00 | 163.00 | 0.1M |
| 2025-06-30 | 170.00 | 175.00 | 165.00 | 170.00 | 0.1M |
| 2025-06-27 | 162.50 | 174.00 | 163.50 | 170.00 | 0.0M |
| 2025-06-26 | 165.00 | 168.70 | 160.00 | 162.50 | 0.0M |
| 2025-06-25 | 160.00 | 170.00 | 152.00 | 165.00 | 0.2M |
| 2025-06-24 | 172.50 | 175.00 | 156.50 | 160.00 | 0.1M |
| 2025-06-23 | 172.50 | 175.00 | 170.00 | 172.00 | 0.1M |
| 2025-06-20 | 185.00 | 190.00 | 170.00 | 172.00 | 0.1M |
| 2025-06-19 | 185.00 | 190.00 | 181.00 | 185.00 | 0.1M |
| 2025-06-18 | 182.50 | 190.00 | 180.00 | 185.00 | 0.1M |
| 2025-06-17 | 185.00 | 190.00 | 180.00 | 182.50 | 0.0M |
| 2025-06-16 | 192.50 | 195.00 | 180.00 | 180.00 | 0.0M |
| 2025-06-13 | 192.50 | 195.00 | 190.00 | 193.00 | 0.0M |
| 2025-06-12 | 193.50 | 195.00 | 190.00 | 192.50 | 0.2M |
| 2025-06-11 | 200.00 | 202.70 | 190.00 | 193.50 | 0.1M |
| 2025-06-10 | 200.00 | 202.90 | 196.04 | 201.00 | 0.9M |
| 2025-06-09 | 190.00 | 206.00 | 190.00 | 206.00 | 0.1M |
| 2025-06-06 | 190.00 | 195.00 | 185.00 | 190.00 | 0.1M |
| 2025-06-05 | 177.50 | 190.00 | 175.25 | 180.00 | 0.2M |
| 2025-06-04 | 182.50 | 185.00 | 175.00 | 177.50 | 0.3M |
| 2025-06-03 | 162.50 | 185.00 | 160.00 | 182.50 | 0.7M |
| 2025-06-02 | 162.50 | 165.00 | 161.00 | 162.50 | 0.0M |
| 2025-05-30 | 162.50 | 168.00 | 160.00 | 162.50 | 0.1M |
| 2025-05-29 | 162.50 | 165.00 | 160.00 | 162.50 | 0.1M |
| 2025-05-28 | 168.50 | 168.00 | 160.00 | 162.50 | 0.1M |
| 2025-05-27 | 175.00 | 180.00 | 164.00 | 168.50 | 0.1M |
| 2025-05-23 | 165.00 | 179.00 | 165.00 | 171.00 | 0.1M |
| 2025-05-22 | 155.00 | 170.00 | 150.00 | 168.00 | 0.2M |
| 2025-05-21 | 155.00 | 159.00 | 150.00 | 155.00 | 0.1M |
| 2025-05-20 | 140.00 | 159.00 | 138.85 | 155.00 | 0.1M |
| 2025-05-19 | 142.50 | 145.00 | 135.00 | 142.00 | 0.2M |
| 2025-05-16 | 142.50 | 147.00 | 140.00 | 145.00 | 0.2M |
| 2025-05-15 | 150.00 | 155.00 | 140.75 | 145.00 | 0.3M |
| 2025-05-14 | 157.50 | 160.00 | 147.00 | 150.00 | 0.3M |
| 2025-05-13 | 160.00 | 165.00 | 155.00 | 158.00 | 0.1M |
| 2025-05-12 | 160.00 | 165.00 | 156.55 | 160.00 | 0.3M |
| 2025-05-09 | 155.00 | 164.00 | 149.50 | 160.00 | 0.2M |
| 2025-05-08 | 142.50 | 160.00 | 140.00 | 160.00 | 0.2M |
| 2025-05-07 | 137.50 | 150.00 | 135.00 | 150.00 | 0.1M |
| 2025-05-06 | 137.50 | 140.00 | 135.00 | 137.50 | 0.9M |
| 2025-05-02 | 131.00 | 140.00 | 130.00 | 140.00 | 0.8M |
| 2025-05-01 | 132.50 | 135.00 | 130.00 | 132.00 | 0.4M |
| 2025-04-30 | 142.50 | 145.00 | 130.00 | 135.00 | 0.1M |
| 2025-04-29 | 150.00 | 155.00 | 140.50 | 145.00 | 0.3M |
| 2025-04-28 | 142.50 | 145.00 | 141.00 | 142.50 | 0.0M |
| 2025-04-25 | 145.00 | 150.00 | 140.50 | 142.50 | 0.2M |
| 2025-04-24 | 145.00 | 150.00 | 141.80 | 144.00 | 0.2M |
| 2025-04-23 | 147.50 | 147.00 | 140.00 | 146.00 | 0.0M |
| 2025-04-22 | 150.00 | 158.50 | 145.00 | 153.00 | 0.0M |
| 2025-04-17 | 155.00 | 158.50 | 143.28 | 155.00 | 0.1M |
| 2025-04-16 | 155.00 | 159.50 | 152.00 | 155.00 | 0.0M |
| 2025-04-15 | 155.00 | 159.70 | 152.56 | 155.00 | 0.0M |
| 2025-04-14 | 147.50 | 159.75 | 142.00 | 152.00 | 0.1M |
| 2025-04-11 | 147.50 | 151.00 | 145.27 | 150.50 | 0.1M |
| 2025-04-10 | 145.00 | 151.00 | 145.00 | 147.50 | 0.1M |
| 2025-04-09 | 142.50 | 145.00 | 135.80 | 140.00 | 0.0M |
| 2025-04-08 | 137.50 | 145.00 | 135.00 | 142.50 | 0.0M |
| 2025-04-07 | 142.50 | 145.00 | 130.00 | 138.00 | 0.1M |
| 2025-04-04 | 152.50 | 155.00 | 140.00 | 140.00 | 0.4M |
| 2025-04-03 | 157.50 | 160.00 | 150.00 | 152.50 | 0.1M |
| 2025-04-02 | 162.50 | 164.00 | 156.50 | 157.50 | 0.1M |
| 2025-04-01 | 156.50 | 165.00 | 154.40 | 162.50 | 0.2M |
| 2025-03-31 | 156.50 | 161.50 | 153.00 | 160.00 | 0.1M |
| 2025-03-28 | 154.00 | 160.00 | 153.40 | 160.00 | 0.0M |
| 2025-03-27 | 154.00 | 155.00 | 153.00 | 154.00 | 0.1M |
| 2025-03-26 | 154.00 | 155.00 | 153.00 | 155.00 | 0.1M |
| 2025-03-25 | 154.00 | 155.00 | 153.00 | 154.00 | 0.2M |
| 2025-03-24 | 162.50 | 165.00 | 152.00 | 154.50 | 0.1M |
| 2025-03-21 | 170.00 | 171.45 | 160.00 | 162.50 | 0.1M |
| 2025-03-20 | 170.00 | 175.00 | 165.00 | 170.00 | 0.1M |
| 2025-03-19 | 172.50 | 175.00 | 170.00 | 172.50 | 0.1M |
| 2025-03-18 | 175.00 | 180.00 | 171.00 | 175.00 | 0.1M |
| 2025-03-17 | 177.50 | 176.00 | 170.10 | 175.00 | 0.1M |
| 2025-03-14 | 177.50 | 180.00 | 175.08 | 177.50 | 0.4M |
| 2025-03-13 | 177.50 | 180.00 | 175.00 | 177.50 | 0.1M |
| 2025-03-12 | 177.50 | 180.00 | 175.00 | 177.50 | 0.8M |
| 2025-03-11 | 182.50 | 183.00 | 175.00 | 177.50 | 0.3M |
| 2025-03-10 | 185.00 | 190.00 | 180.00 | 182.50 | 0.0M |
| 2025-03-07 | 185.00 | 190.00 | 180.00 | 185.00 | 0.1M |
| 2025-03-06 | 185.00 | 190.00 | 181.56 | 185.00 | 0.0M |
| 2025-03-05 | 182.50 | 190.00 | 181.20 | 185.00 | 0.1M |
| 2025-03-04 | 192.50 | 195.00 | 180.00 | 185.00 | 0.2M |
| 2025-03-03 | 195.00 | 200.00 | 190.00 | 192.50 | 0.0M |
| 2025-02-28 | 196.00 | 200.00 | 192.00 | 195.00 | 0.0M |
| 2025-02-27 | 196.00 | 196.00 | 192.00 | 196.00 | 0.1M |
| 2025-02-26 | 197.50 | 200.00 | 192.00 | 196.00 | 0.0M |
| 2025-02-25 | 190.00 | 199.80 | 193.43 | 195.00 | 0.1M |
| 2025-02-24 | 185.00 | 195.00 | 184.41 | 190.00 | 0.8M |
| 2025-02-21 | 186.50 | 186.96 | 183.86 | 185.00 | 1.0M |
| 2025-02-20 | 186.50 | 190.00 | 183.00 | 186.50 | 1.3M |
| 2025-02-19 | 186.50 | 189.00 | 183.61 | 186.50 | 0.4M |
| 2025-02-18 | 186.50 | 190.00 | 183.11 | 186.50 | 0.0M |
| 2025-02-17 | 186.50 | 190.00 | 183.00 | 184.00 | 0.1M |
| 2025-02-14 | 186.50 | 190.00 | 183.00 | 186.50 | 0.2M |
| 2025-02-13 | 186.50 | 189.20 | 185.19 | 186.50 | 0.1M |
| 2025-02-12 | 185.00 | 190.00 | 180.00 | 186.50 | 0.0M |
| 2025-02-11 | 182.50 | 190.00 | 180.00 | 185.00 | 0.0M |
| 2025-02-10 | 182.50 | 188.00 | 182.00 | 182.00 | 1.3M |
| 2025-02-07 | 189.00 | 190.00 | 182.00 | 186.00 | 0.2M |
| 2025-02-06 | 189.00 | 190.00 | 188.00 | 189.00 | 0.5M |
| 2025-02-05 | 193.50 | 195.00 | 188.00 | 190.00 | 0.2M |
| 2025-02-04 | 193.50 | 195.00 | 192.00 | 193.50 | 0.0M |
| 2025-02-03 | 193.50 | 195.00 | 192.00 | 194.00 | 0.1M |
| 2025-01-31 | 205.00 | 210.00 | 192.00 | 195.00 | 0.3M |
| 2025-01-30 | 209.00 | 212.00 | 205.00 | 210.00 | 0.0M |
| 2025-01-29 | 212.50 | 215.00 | 205.80 | 209.00 | 0.3M |
| 2025-01-28 | 212.50 | 215.00 | 210.00 | 212.50 | 0.3M |
| 2025-01-27 | 212.50 | 215.00 | 210.00 | 212.50 | 0.0M |
| 2025-01-24 | 212.50 | 215.00 | 210.00 | 212.50 | 0.2M |
| 2025-01-23 | 217.50 | 220.00 | 210.00 | 215.00 | 0.0M |
| 2025-01-22 | 220.00 | 225.00 | 212.00 | 219.00 | 0.0M |
| 2025-01-21 | 220.00 | 225.00 | 215.00 | 216.00 | 0.0M |
| 2025-01-20 | 220.00 | 225.00 | 215.00 | 223.00 | 0.0M |
| 2025-01-17 | 221.00 | 225.00 | 215.00 | 221.00 | 0.0M |
| 2025-01-16 | 221.00 | 225.00 | 216.51 | 221.00 | 0.0M |
| 2025-01-15 | 222.50 | 225.00 | 217.00 | 218.00 | 0.8M |
| 2025-01-14 | 226.00 | 226.50 | 220.00 | 222.50 | 0.0M |
| 2025-01-13 | 226.00 | 230.00 | 225.00 | 230.00 | 0.0M |
| 2025-01-10 | 233.50 | 240.00 | 223.25 | 226.00 | 0.1M |
| 2025-01-09 | 237.50 | 240.00 | 230.00 | 233.50 | 0.0M |
| 2025-01-08 | 251.50 | 255.00 | 235.00 | 235.00 | 0.0M |
| 2025-01-07 | 251.50 | 252.34 | 248.45 | 250.00 | 0.0M |
| 2025-01-06 | 247.50 | 255.00 | 245.00 | 255.00 | 0.0M |
| 2025-01-03 | 247.50 | 250.00 | 245.00 | 250.00 | 0.0M |
| 2025-01-02 | 257.50 | 258.49 | 245.00 | 255.00 | 0.0M |