204.00
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 | 205.50 | 208.00 | 200.03 | 204.00 | 0.3M |
| 2025-09-25 | 203.50 | 212.00 | 203.00 | 212.00 | 0.2M |
| 2025-09-24 | 212.50 | 215.00 | 202.30 | 215.00 | 0.4M |
| 2025-09-23 | 212.50 | 215.00 | 210.00 | 215.00 | 0.2M |
| 2025-09-22 | 218.00 | 219.00 | 212.00 | 219.00 | 0.1M |
| 2025-09-19 | 220.00 | 221.00 | 214.00 | 217.00 | 0.3M |
| 2025-09-18 | 220.00 | 220.80 | 217.23 | 220.00 | 0.3M |
| 2025-09-17 | 219.50 | 221.95 | 217.60 | 219.50 | 0.1M |
| 2025-09-16 | 220.50 | 225.00 | 216.56 | 219.50 | 0.1M |
| 2025-09-15 | 217.50 | 224.00 | 215.00 | 220.50 | 0.1M |
| 2025-09-12 | 216.50 | 219.00 | 215.00 | 217.50 | 0.0M |
| 2025-09-11 | 216.50 | 218.00 | 215.03 | 216.50 | 0.1M |
| 2025-09-10 | 216.50 | 217.90 | 216.20 | 216.50 | 0.0M |
| 2025-09-09 | 217.50 | 219.00 | 215.75 | 216.50 | 0.0M |
| 2025-09-08 | 218.00 | 221.00 | 217.06 | 217.50 | 0.0M |
| 2025-09-05 | 221.50 | 224.00 | 216.25 | 218.00 | 0.1M |
| 2025-09-04 | 223.00 | 226.00 | 219.20 | 221.50 | 0.0M |
| 2025-09-03 | 224.00 | 228.00 | 221.05 | 223.00 | 0.1M |
| 2025-09-02 | 212.00 | 224.00 | 212.00 | 224.00 | 0.2M |
| 2025-09-01 | 213.00 | 215.00 | 210.00 | 212.00 | 0.1M |
| 2025-08-29 | 212.00 | 216.00 | 210.00 | 212.00 | 0.1M |
| 2025-08-28 | 212.50 | 214.00 | 210.00 | 212.00 | 0.0M |
| 2025-08-27 | 213.50 | 216.00 | 211.00 | 212.50 | 0.0M |
| 2025-08-26 | 214.50 | 217.00 | 211.00 | 213.50 | 0.0M |
| 2025-08-22 | 213.50 | 216.50 | 212.00 | 214.50 | 0.0M |
| 2025-08-21 | 213.50 | 216.00 | 212.00 | 213.50 | 0.1M |
| 2025-08-20 | 212.50 | 214.70 | 210.50 | 213.50 | 0.0M |
| 2025-08-19 | 216.00 | 215.40 | 210.50 | 211.00 | 0.1M |
| 2025-08-18 | 216.00 | 218.00 | 212.20 | 216.00 | 0.0M |
| 2025-08-15 | 216.00 | 218.00 | 215.25 | 218.00 | 0.1M |
| 2025-08-14 | 216.50 | 218.00 | 214.00 | 216.00 | 0.0M |
| 2025-08-13 | 216.50 | 217.40 | 215.00 | 216.50 | 0.1M |
| 2025-08-12 | 219.00 | 220.00 | 215.00 | 217.00 | 0.1M |
| 2025-08-11 | 221.50 | 222.50 | 218.00 | 219.00 | 0.0M |
| 2025-08-08 | 222.50 | 225.00 | 220.05 | 225.00 | 0.1M |
| 2025-08-07 | 216.50 | 225.00 | 218.50 | 222.50 | 0.1M |
| 2025-08-06 | 216.00 | 220.00 | 213.00 | 216.50 | 0.1M |
| 2025-08-05 | 217.50 | 222.00 | 212.80 | 222.00 | 0.1M |
| 2025-08-04 | 218.00 | 221.00 | 215.00 | 215.00 | 0.1M |
| 2025-08-01 | 220.00 | 222.60 | 215.00 | 215.00 | 0.1M |
| 2025-07-31 | 220.50 | 224.00 | 217.30 | 220.00 | 0.1M |
| 2025-07-30 | 214.50 | 228.00 | 213.25 | 220.50 | 0.1M |
| 2025-07-29 | 213.50 | 217.00 | 210.00 | 214.50 | 0.1M |
| 2025-07-28 | 218.00 | 222.00 | 212.00 | 212.00 | 0.1M |
| 2025-07-25 | 209.00 | 220.00 | 207.00 | 218.00 | 0.1M |
| 2025-07-24 | 211.50 | 215.00 | 207.00 | 211.50 | 0.4M |
| 2025-07-23 | 207.50 | 214.50 | 206.00 | 212.50 | 0.1M |
| 2025-07-22 | 217.50 | 216.00 | 200.02 | 207.50 | 0.3M |
| 2025-07-21 | 222.50 | 224.00 | 212.00 | 216.00 | 0.1M |
| 2025-07-18 | 223.50 | 225.00 | 221.00 | 222.50 | 0.1M |
| 2025-07-17 | 225.00 | 226.50 | 222.00 | 222.00 | 0.0M |
| 2025-07-16 | 227.00 | 229.00 | 223.00 | 225.00 | 0.0M |
| 2025-07-15 | 227.00 | 227.20 | 225.00 | 227.00 | 0.1M |
| 2025-07-14 | 227.00 | 229.00 | 225.04 | 227.00 | 0.0M |
| 2025-07-11 | 227.00 | 229.00 | 225.00 | 227.00 | 0.1M |
| 2025-07-10 | 227.00 | 228.00 | 222.00 | 227.00 | 0.1M |
| 2025-07-09 | 227.00 | 228.49 | 226.00 | 227.00 | 0.1M |
| 2025-07-08 | 227.00 | 228.60 | 226.42 | 227.00 | 0.1M |
| 2025-07-07 | 226.50 | 228.40 | 225.00 | 225.00 | 0.1M |
| 2025-07-04 | 226.50 | 228.00 | 225.00 | 225.00 | 0.0M |
| 2025-07-03 | 227.00 | 228.04 | 225.00 | 225.00 | 0.1M |
| 2025-07-02 | 227.00 | 229.00 | 225.00 | 227.00 | 0.2M |
| 2025-07-01 | 227.00 | 228.73 | 226.93 | 227.00 | 0.1M |
| 2025-06-30 | 227.50 | 230.00 | 225.00 | 227.50 | 0.0M |
| 2025-06-27 | 227.50 | 228.20 | 227.00 | 227.50 | 0.2M |
| 2025-06-26 | 227.50 | 230.00 | 227.50 | 227.50 | 0.1M |
| 2025-06-25 | 225.00 | 229.00 | 224.90 | 227.50 | 0.1M |
| 2025-06-24 | 224.50 | 228.00 | 222.00 | 222.00 | 0.2M |
| 2025-06-23 | 224.50 | 231.00 | 222.00 | 231.00 | 0.0M |
| 2025-06-20 | 221.50 | 226.75 | 218.00 | 224.50 | 0.1M |
| 2025-06-19 | 222.00 | 226.00 | 222.08 | 223.50 | 0.1M |
| 2025-06-18 | 215.00 | 223.00 | 212.00 | 221.00 | 0.1M |
| 2025-06-17 | 215.00 | 217.93 | 212.00 | 215.00 | 0.0M |
| 2025-06-16 | 215.00 | 218.00 | 212.00 | 214.00 | 0.0M |
| 2025-06-13 | 215.00 | 220.50 | 215.00 | 215.00 | 0.1M |
| 2025-06-12 | 212.50 | 217.90 | 210.00 | 215.00 | 0.1M |
| 2025-06-11 | 215.00 | 216.60 | 210.80 | 212.50 | 0.0M |
| 2025-06-10 | 222.50 | 225.00 | 213.00 | 215.00 | 0.1M |
| 2025-06-09 | 223.50 | 225.00 | 220.10 | 222.50 | 0.1M |
| 2025-06-06 | 227.00 | 228.30 | 222.00 | 223.50 | 0.1M |
| 2025-06-05 | 224.50 | 229.00 | 224.85 | 227.00 | 0.1M |
| 2025-06-04 | 226.50 | 229.00 | 220.36 | 224.50 | 0.3M |
| 2025-06-03 | 210.50 | 228.50 | 209.80 | 225.00 | 0.6M |
| 2025-06-02 | 207.50 | 212.45 | 207.50 | 210.00 | 0.1M |
| 2025-05-30 | 207.50 | 210.00 | 202.00 | 207.50 | 0.1M |
| 2025-05-29 | 202.00 | 209.00 | 202.00 | 207.50 | 0.1M |
| 2025-05-28 | 201.50 | 203.00 | 200.00 | 202.00 | 0.2M |
| 2025-05-27 | 208.50 | 210.00 | 198.81 | 201.00 | 0.1M |
| 2025-05-23 | 214.50 | 217.00 | 207.00 | 208.50 | 0.1M |
| 2025-05-22 | 216.00 | 217.00 | 212.00 | 214.50 | 0.0M |
| 2025-05-21 | 222.50 | 220.13 | 215.00 | 216.00 | 0.1M |
| 2025-05-20 | 224.50 | 225.00 | 218.60 | 222.50 | 0.1M |
| 2025-05-19 | 226.50 | 227.00 | 220.00 | 224.50 | 0.1M |
| 2025-05-16 | 229.00 | 228.70 | 225.00 | 228.00 | 0.1M |
| 2025-05-15 | 236.00 | 236.20 | 228.00 | 229.00 | 0.1M |
| 2025-05-14 | 233.50 | 237.00 | 234.00 | 236.00 | 0.2M |
| 2025-05-13 | 233.50 | 236.00 | 231.00 | 233.50 | 0.1M |
| 2025-05-12 | 233.50 | 236.00 | 233.50 | 233.50 | 0.3M |
| 2025-05-09 | 233.50 | 236.00 | 232.67 | 236.00 | 0.2M |
| 2025-05-08 | 233.50 | 236.00 | 231.62 | 233.50 | 0.2M |
| 2025-05-07 | 228.50 | 236.00 | 227.00 | 232.00 | 1.0M |
| 2025-05-06 | 230.00 | 232.00 | 226.00 | 228.50 | 0.1M |
| 2025-05-02 | 237.00 | 238.00 | 228.00 | 230.00 | 0.9M |
| 2025-05-01 | 227.00 | 237.70 | 226.16 | 237.00 | 1.0M |
| 2025-04-30 | 223.00 | 228.00 | 223.00 | 227.00 | 0.2M |
| 2025-04-29 | 221.50 | 224.70 | 217.00 | 223.00 | 0.1M |
| 2025-04-28 | 216.00 | 226.00 | 213.50 | 221.50 | 0.2M |
| 2025-04-25 | 203.00 | 218.00 | 204.00 | 216.00 | 0.2M |
| 2025-04-24 | 198.50 | 207.00 | 196.55 | 203.00 | 0.2M |
| 2025-04-23 | 198.00 | 205.00 | 196.55 | 200.00 | 0.1M |
| 2025-04-22 | 193.00 | 200.00 | 192.02 | 200.00 | 0.3M |
| 2025-04-17 | 190.00 | 194.00 | 190.00 | 193.00 | 0.1M |
| 2025-04-16 | 190.00 | 195.00 | 189.00 | 189.50 | 0.0M |
| 2025-04-15 | 193.00 | 198.00 | 189.15 | 190.00 | 0.1M |
| 2025-04-14 | 198.00 | 200.00 | 190.00 | 190.00 | 0.1M |
| 2025-04-11 | 200.00 | 200.00 | 196.00 | 198.00 | 0.0M |
| 2025-04-10 | 195.00 | 206.00 | 195.00 | 200.00 | 0.1M |
| 2025-04-09 | 193.00 | 196.00 | 190.00 | 193.00 | 0.1M |
| 2025-04-08 | 191.00 | 202.00 | 192.50 | 198.00 | 0.1M |
| 2025-04-07 | 186.50 | 194.00 | 183.00 | 191.00 | 0.2M |
| 2025-04-04 | 187.00 | 188.00 | 186.00 | 187.00 | 0.2M |
| 2025-04-03 | 188.00 | 190.00 | 186.00 | 187.00 | 0.1M |
| 2025-04-02 | 187.50 | 189.90 | 186.00 | 189.00 | 0.2M |
| 2025-04-01 | 185.00 | 189.00 | 184.10 | 188.00 | 1.0M |
| 2025-03-31 | 183.50 | 185.98 | 182.00 | 185.00 | 0.9M |
| 2025-03-28 | 187.00 | 188.00 | 182.00 | 183.50 | 0.2M |
| 2025-03-27 | 191.50 | 193.00 | 186.00 | 190.00 | 0.2M |
| 2025-03-26 | 195.50 | 197.00 | 191.00 | 192.00 | 0.1M |
| 2025-03-25 | 188.00 | 197.00 | 186.00 | 195.50 | 0.5M |
| 2025-03-24 | 180.50 | 190.50 | 179.00 | 188.00 | 0.3M |
| 2025-03-21 | 178.00 | 182.00 | 176.00 | 180.50 | 0.4M |
| 2025-03-20 | 183.00 | 184.00 | 175.00 | 178.00 | 0.3M |
| 2025-03-19 | 183.00 | 186.00 | 181.00 | 183.00 | 0.4M |
| 2025-03-18 | 195.50 | 203.00 | 180.00 | 182.00 | 0.5M |
| 2025-03-17 | 193.50 | 195.00 | 189.00 | 192.00 | 0.1M |
| 2025-03-14 | 199.50 | 200.00 | 191.10 | 193.00 | 0.1M |
| 2025-03-13 | 195.00 | 201.90 | 195.90 | 199.50 | 0.1M |
| 2025-03-12 | 202.50 | 203.00 | 193.00 | 195.00 | 0.1M |
| 2025-03-11 | 206.50 | 208.00 | 200.00 | 202.00 | 0.2M |
| 2025-03-10 | 209.00 | 210.00 | 205.00 | 208.00 | 0.2M |
| 2025-03-07 | 210.00 | 212.00 | 208.00 | 209.00 | 0.1M |
| 2025-03-06 | 214.50 | 215.00 | 210.00 | 212.00 | 0.1M |
| 2025-03-05 | 217.50 | 219.00 | 213.25 | 214.00 | 0.1M |
| 2025-03-04 | 227.00 | 228.00 | 216.03 | 218.00 | 0.1M |
| 2025-03-03 | 227.00 | 230.00 | 224.22 | 227.00 | 0.1M |
| 2025-02-28 | 229.00 | 231.00 | 225.55 | 227.00 | 0.3M |
| 2025-02-27 | 228.00 | 252.00 | 226.00 | 229.00 | 0.3M |
| 2025-02-26 | 227.00 | 238.00 | 226.00 | 238.00 | 0.0M |
| 2025-02-25 | 225.50 | 228.00 | 224.00 | 228.00 | 0.1M |
| 2025-02-24 | 224.50 | 227.00 | 222.00 | 225.50 | 0.1M |
| 2025-02-21 | 223.50 | 226.00 | 222.15 | 224.50 | 0.2M |
| 2025-02-20 | 223.50 | 226.00 | 221.06 | 223.50 | 0.0M |
| 2025-02-19 | 223.50 | 224.00 | 221.00 | 223.50 | 0.1M |
| 2025-02-18 | 223.50 | 225.05 | 221.00 | 223.50 | 0.1M |
| 2025-02-17 | 222.50 | 226.00 | 220.50 | 223.50 | 0.1M |
| 2025-02-14 | 223.00 | 225.64 | 217.25 | 222.50 | 0.1M |
| 2025-02-13 | 217.50 | 225.00 | 217.33 | 222.00 | 0.1M |
| 2025-02-12 | 220.00 | 224.00 | 216.00 | 217.50 | 0.1M |
| 2025-02-11 | 218.50 | 224.00 | 217.00 | 220.00 | 0.1M |
| 2025-02-10 | 224.00 | 226.00 | 215.00 | 215.00 | 0.1M |
| 2025-02-07 | 225.00 | 229.00 | 220.00 | 224.00 | 0.1M |
| 2025-02-06 | 228.00 | 232.00 | 220.00 | 232.00 | 0.1M |
| 2025-02-05 | 234.00 | 233.00 | 226.00 | 228.00 | 0.0M |
| 2025-02-04 | 220.50 | 235.00 | 218.21 | 234.00 | 0.1M |
| 2025-02-03 | 217.50 | 224.00 | 215.06 | 220.50 | 0.1M |
| 2025-01-31 | 218.50 | 222.00 | 216.00 | 217.50 | 0.0M |
| 2025-01-30 | 222.50 | 225.00 | 218.50 | 218.50 | 0.0M |
| 2025-01-29 | 219.50 | 221.97 | 215.99 | 219.50 | 0.3M |
| 2025-01-28 | 214.57 | 221.97 | 213.24 | 219.50 | 0.1M |
| 2025-01-27 | 215.06 | 217.03 | 209.13 | 214.57 | 0.3M |
| 2025-01-24 | 214.57 | 217.72 | 213.30 | 215.06 | 0.2M |
| 2025-01-23 | 203.22 | 219.01 | 203.52 | 215.06 | 0.3M |
| 2025-01-22 | 203.00 | 206.00 | 202.04 | 206.00 | 0.1M |
| 2025-01-21 | 207.00 | 207.00 | 200.00 | 203.00 | 0.1M |
| 2025-01-20 | 205.00 | 208.00 | 204.00 | 207.00 | 0.1M |
| 2025-01-17 | 211.00 | 210.32 | 200.00 | 206.00 | 0.2M |
| 2025-01-16 | 211.00 | 214.00 | 208.00 | 211.00 | 0.1M |
| 2025-01-15 | 211.00 | 212.68 | 208.00 | 208.00 | 0.0M |
| 2025-01-14 | 208.00 | 214.00 | 207.00 | 211.00 | 0.1M |
| 2025-01-13 | 214.00 | 215.00 | 206.00 | 208.00 | 0.1M |
| 2025-01-10 | 214.00 | 215.00 | 213.00 | 214.00 | 0.0M |
| 2025-01-09 | 218.00 | 220.00 | 213.50 | 214.00 | 0.1M |
| 2025-01-08 | 219.50 | 221.00 | 215.00 | 218.00 | 0.0M |
| 2025-01-07 | 219.00 | 220.70 | 210.00 | 219.50 | 0.1M |
| 2025-01-06 | 224.50 | 225.00 | 216.00 | 219.00 | 0.1M |
| 2025-01-03 | 226.50 | 227.00 | 221.75 | 225.00 | 0.0M |
| 2025-01-02 | 218.00 | 228.00 | 217.00 | 225.00 | 0.1M |