206.00
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 | 211.00 | 214.00 | 206.00 | 206.00 | 2.6M |
| 2025-09-25 | 224.00 | 225.00 | 208.00 | 211.00 | 4.5M |
| 2025-09-24 | 234.00 | 235.00 | 225.00 | 225.00 | 3.7M |
| 2025-09-22 | 232.00 | 244.00 | 231.00 | 237.00 | 9.2M |
| 2025-09-19 | 223.00 | 231.00 | 221.00 | 228.00 | 3.7M |
| 2025-09-18 | 233.00 | 233.00 | 219.00 | 223.00 | 3.7M |
| 2025-09-17 | 227.00 | 234.00 | 224.00 | 226.00 | 3.9M |
| 2025-09-16 | 225.00 | 231.00 | 214.00 | 229.00 | 4.5M |
| 2025-09-12 | 245.00 | 246.00 | 225.00 | 227.00 | 4.0M |
| 2025-09-11 | 242.00 | 246.00 | 232.00 | 234.00 | 2.8M |
| 2025-09-10 | 245.00 | 249.00 | 230.00 | 241.00 | 5.1M |
| 2025-09-09 | 257.00 | 260.00 | 248.00 | 249.00 | 2.7M |
| 2025-09-08 | 264.00 | 265.00 | 257.00 | 259.00 | 2.1M |
| 2025-09-05 | 265.00 | 275.00 | 257.00 | 258.00 | 5.6M |
| 2025-09-04 | 260.00 | 268.00 | 251.00 | 253.00 | 4.8M |
| 2025-09-03 | 276.00 | 279.00 | 261.00 | 263.00 | 4.4M |
| 2025-09-02 | 284.00 | 287.00 | 277.00 | 277.00 | 2.3M |
| 2025-09-01 | 285.00 | 295.00 | 277.00 | 284.00 | 3.3M |
| 2025-08-29 | 286.00 | 289.00 | 280.00 | 287.00 | 3.1M |
| 2025-08-28 | 298.00 | 300.00 | 288.00 | 291.00 | 3.8M |
| 2025-08-27 | 295.00 | 297.00 | 287.00 | 290.00 | 4.1M |
| 2025-08-26 | 292.00 | 308.00 | 287.00 | 301.00 | 11.0M |
| 2025-08-25 | 279.00 | 295.00 | 267.00 | 284.00 | 9.9M |
| 2025-08-22 | 296.00 | 300.00 | 277.00 | 279.00 | 12.4M |
| 2025-08-21 | 328.00 | 330.00 | 298.00 | 299.00 | 13.1M |
| 2025-08-20 | 350.00 | 351.00 | 333.00 | 333.00 | 5.6M |
| 2025-08-19 | 327.00 | 357.00 | 327.00 | 353.00 | 10.6M |
| 2025-08-18 | 341.00 | 357.00 | 319.00 | 329.00 | 19.6M |
| 2025-08-15 | 399.00 | 414.00 | 343.00 | 349.00 | 31.0M |
| 2025-08-14 | 425.00 | 454.00 | 401.00 | 423.00 | 32.3M |
| 2025-08-13 | 375.00 | 430.00 | 366.00 | 415.00 | 24.8M |
| 2025-08-12 | 380.00 | 387.00 | 370.00 | 375.00 | 8.7M |
| 2025-08-08 | 361.00 | 389.00 | 360.00 | 379.00 | 6.8M |
| 2025-08-07 | 359.00 | 368.00 | 350.00 | 364.00 | 3.3M |
| 2025-08-06 | 361.00 | 362.00 | 346.00 | 354.00 | 3.5M |
| 2025-08-05 | 372.00 | 374.00 | 362.00 | 363.00 | 2.7M |
| 2025-08-04 | 375.00 | 385.00 | 363.00 | 368.00 | 7.1M |
| 2025-08-01 | 354.00 | 377.00 | 353.00 | 375.00 | 7.3M |
| 2025-07-31 | 367.00 | 370.00 | 354.00 | 359.00 | 5.8M |
| 2025-07-30 | 359.00 | 360.00 | 335.00 | 343.00 | 7.3M |
| 2025-07-29 | 383.00 | 384.00 | 358.00 | 363.00 | 6.8M |
| 2025-07-28 | 381.00 | 387.00 | 369.00 | 380.00 | 10.3M |
| 2025-07-25 | 354.00 | 375.00 | 353.00 | 366.00 | 11.2M |
| 2025-07-24 | 345.00 | 363.00 | 337.00 | 346.00 | 10.3M |
| 2025-07-23 | 346.00 | 353.00 | 335.00 | 345.00 | 6.0M |
| 2025-07-22 | 334.00 | 356.00 | 333.00 | 345.00 | 11.6M |
| 2025-07-18 | 333.00 | 335.00 | 317.00 | 326.00 | 6.7M |
| 2025-07-17 | 323.00 | 343.00 | 323.00 | 340.00 | 11.5M |
| 2025-07-16 | 320.00 | 327.00 | 301.00 | 323.00 | 10.2M |
| 2025-07-15 | 302.00 | 323.00 | 291.00 | 312.00 | 18.9M |
| 2025-07-14 | 319.00 | 324.00 | 290.00 | 291.00 | 11.2M |
| 2025-07-11 | 319.00 | 344.00 | 314.00 | 320.00 | 17.0M |
| 2025-07-10 | 371.00 | 377.00 | 334.00 | 343.00 | 34.6M |
| 2025-07-09 | 359.00 | 417.00 | 355.00 | 395.00 | 67.6M |
| 2025-07-08 | 321.00 | 350.00 | 311.00 | 340.00 | 37.1M |
| 2025-07-07 | 283.00 | 328.00 | 282.00 | 321.00 | 39.2M |
| 2025-07-04 | 293.00 | 317.00 | 280.00 | 291.00 | 44.8M |
| 2025-07-03 | 255.00 | 300.00 | 254.00 | 289.00 | 50.0M |
| 2025-07-02 | 245.00 | 249.00 | 224.00 | 243.00 | 18.9M |
| 2025-07-01 | 234.00 | 250.00 | 232.00 | 250.00 | 22.6M |
| 2025-06-30 | 222.00 | 237.00 | 222.00 | 229.00 | 21.3M |
| 2025-06-27 | 196.00 | 234.00 | 193.00 | 218.00 | 31.4M |
| 2025-06-26 | 192.00 | 193.00 | 187.00 | 192.00 | 4.6M |
| 2025-06-25 | 201.00 | 203.00 | 191.00 | 192.00 | 10.7M |
| 2025-06-24 | 210.00 | 227.00 | 200.00 | 203.00 | 23.7M |
| 2025-06-23 | 200.00 | 208.00 | 193.00 | 202.00 | 16.3M |
| 2025-06-20 | 211.00 | 240.00 | 185.00 | 195.00 | 64.0M |
| 2025-06-19 | 164.00 | 207.00 | 164.00 | 207.00 | 35.4M |
| 2025-06-18 | 161.00 | 161.00 | 156.00 | 157.00 | 2.7M |
| 2025-06-17 | 160.00 | 161.00 | 158.00 | 161.00 | 1.6M |
| 2025-06-16 | 163.00 | 164.00 | 159.00 | 159.00 | 2.3M |
| 2025-06-13 | 163.00 | 168.00 | 159.00 | 163.00 | 4.8M |
| 2025-06-12 | 159.00 | 164.00 | 159.00 | 161.00 | 2.5M |
| 2025-06-11 | 159.00 | 161.00 | 157.00 | 159.00 | 1.5M |
| 2025-06-10 | 156.00 | 162.00 | 154.00 | 159.00 | 4.2M |
| 2025-06-09 | 158.00 | 158.00 | 154.00 | 155.00 | 2.8M |
| 2025-06-06 | 165.00 | 165.00 | 158.00 | 158.00 | 5.2M |
| 2025-06-05 | 163.00 | 168.00 | 162.00 | 162.00 | 2.8M |
| 2025-06-04 | 160.00 | 164.00 | 159.00 | 162.00 | 2.2M |
| 2025-06-03 | 160.00 | 163.00 | 157.00 | 160.00 | 2.6M |
| 2025-06-02 | 159.00 | 161.00 | 158.00 | 158.00 | 1.2M |
| 2025-05-30 | 161.00 | 161.00 | 158.00 | 159.00 | 1.5M |
| 2025-05-29 | 163.00 | 163.00 | 159.00 | 161.00 | 2.0M |
| 2025-05-28 | 167.00 | 168.00 | 162.00 | 163.00 | 2.5M |
| 2025-05-27 | 164.00 | 169.00 | 161.00 | 164.00 | 4.9M |
| 2025-05-26 | 158.00 | 164.00 | 157.00 | 160.00 | 3.3M |
| 2025-05-23 | 164.00 | 165.00 | 156.00 | 156.00 | 3.9M |
| 2025-05-22 | 151.00 | 169.00 | 150.00 | 166.00 | 8.8M |
| 2025-05-21 | 151.00 | 152.00 | 149.00 | 150.00 | 2.4M |
| 2025-05-20 | 155.00 | 157.00 | 151.00 | 152.00 | 3.8M |
| 2025-05-19 | 154.00 | 157.00 | 149.00 | 149.00 | 3.9M |
| 2025-05-16 | 167.00 | 168.00 | 155.00 | 155.00 | 9.0M |
| 2025-05-15 | 160.00 | 166.00 | 147.00 | 159.00 | 6.7M |
| 2025-05-14 | 155.00 | 160.00 | 153.00 | 160.00 | 2.6M |
| 2025-05-13 | 160.00 | 162.00 | 155.00 | 156.00 | 2.7M |
| 2025-05-12 | 161.00 | 162.00 | 158.00 | 159.00 | 2.2M |
| 2025-05-09 | 163.00 | 164.00 | 160.00 | 161.00 | 2.7M |
| 2025-05-08 | 175.00 | 178.00 | 163.00 | 164.00 | 12.8M |
| 2025-05-07 | 160.00 | 163.00 | 159.00 | 160.00 | 1.4M |
| 2025-05-02 | 164.00 | 166.00 | 161.00 | 161.00 | 1.7M |
| 2025-05-01 | 167.00 | 170.00 | 164.00 | 165.00 | 3.6M |
| 2025-04-30 | 160.00 | 164.00 | 159.00 | 164.00 | 3.2M |
| 2025-04-28 | 151.00 | 160.00 | 151.00 | 158.00 | 3.6M |
| 2025-04-25 | 149.00 | 151.00 | 147.00 | 151.00 | 2.0M |
| 2025-04-24 | 150.00 | 151.00 | 147.00 | 149.00 | 1.8M |
| 2025-04-23 | 151.00 | 153.00 | 149.00 | 150.00 | 1.3M |
| 2025-04-22 | 153.00 | 154.00 | 149.00 | 151.00 | 1.8M |
| 2025-04-21 | 155.00 | 157.00 | 151.00 | 152.00 | 2.0M |
| 2025-04-18 | 151.00 | 154.00 | 149.00 | 151.00 | 1.7M |
| 2025-04-17 | 149.00 | 153.00 | 148.00 | 152.00 | 1.7M |
| 2025-04-16 | 154.00 | 154.00 | 148.00 | 149.00 | 2.0M |
| 2025-04-15 | 160.00 | 163.00 | 150.00 | 154.00 | 7.4M |
| 2025-04-14 | 148.00 | 158.00 | 147.00 | 156.00 | 5.1M |
| 2025-04-11 | 139.00 | 148.00 | 139.00 | 147.00 | 3.0M |
| 2025-04-10 | 147.00 | 147.00 | 141.00 | 142.00 | 3.2M |
| 2025-04-09 | 138.00 | 140.00 | 131.00 | 135.00 | 3.5M |
| 2025-04-08 | 136.00 | 144.00 | 135.00 | 142.00 | 3.6M |
| 2025-04-07 | 130.00 | 140.00 | 126.00 | 126.00 | 5.1M |
| 2025-04-04 | 141.00 | 158.00 | 136.00 | 143.00 | 7.5M |
| 2025-04-03 | 131.00 | 143.00 | 131.00 | 143.00 | 3.0M |
| 2025-04-02 | 150.00 | 150.00 | 139.00 | 139.00 | 3.3M |
| 2025-04-01 | 153.00 | 154.00 | 150.00 | 150.00 | 1.0M |
| 2025-03-31 | 152.00 | 160.00 | 137.00 | 150.00 | 7.0M |
| 2025-03-28 | 158.00 | 160.00 | 155.00 | 155.00 | 1.7M |
| 2025-03-27 | 161.00 | 164.00 | 158.00 | 160.00 | 2.5M |
| 2025-03-26 | 159.00 | 164.00 | 157.00 | 159.00 | 2.1M |
| 2025-03-25 | 155.00 | 161.00 | 154.00 | 159.00 | 2.6M |
| 2025-03-24 | 158.00 | 161.00 | 153.00 | 154.00 | 2.9M |
| 2025-03-21 | 162.00 | 162.00 | 156.00 | 158.00 | 3.5M |
| 2025-03-19 | 179.00 | 180.00 | 160.00 | 162.00 | 15.6M |
| 2025-03-18 | 175.00 | 182.00 | 173.00 | 174.00 | 6.8M |
| 2025-03-17 | 170.00 | 180.00 | 165.00 | 173.00 | 14.5M |
| 2025-03-14 | 159.00 | 176.00 | 158.00 | 160.00 | 15.5M |
| 2025-03-13 | 150.00 | 160.00 | 150.00 | 158.00 | 9.3M |
| 2025-03-12 | 156.00 | 168.00 | 153.00 | 153.00 | 16.6M |
| 2025-03-11 | 130.00 | 167.00 | 128.00 | 165.00 | 25.7M |
| 2025-03-10 | 131.00 | 136.00 | 130.00 | 132.00 | 2.4M |
| 2025-03-07 | 128.00 | 134.00 | 127.00 | 129.00 | 2.3M |
| 2025-03-06 | 130.00 | 132.00 | 126.00 | 131.00 | 4.5M |
| 2025-03-05 | 133.00 | 135.00 | 130.00 | 132.00 | 2.9M |
| 2025-03-04 | 135.00 | 136.00 | 131.00 | 134.00 | 2.6M |
| 2025-03-03 | 134.00 | 139.00 | 133.00 | 137.00 | 3.0M |
| 2025-02-28 | 136.00 | 137.00 | 133.00 | 133.00 | 3.0M |
| 2025-02-27 | 143.00 | 143.00 | 136.00 | 137.00 | 3.7M |
| 2025-02-26 | 134.00 | 148.00 | 133.00 | 143.00 | 7.7M |
| 2025-02-25 | 137.00 | 141.00 | 132.00 | 135.00 | 3.0M |
| 2025-02-21 | 146.00 | 146.00 | 137.00 | 138.00 | 4.4M |
| 2025-02-20 | 139.00 | 148.00 | 138.00 | 145.00 | 6.4M |
| 2025-02-19 | 148.00 | 148.00 | 139.00 | 139.00 | 5.5M |
| 2025-02-18 | 138.00 | 148.00 | 136.00 | 147.00 | 7.9M |
| 2025-02-17 | 134.00 | 140.00 | 132.00 | 137.00 | 6.2M |
| 2025-02-14 | 140.00 | 147.00 | 132.00 | 137.00 | 11.1M |
| 2025-02-13 | 161.00 | 164.00 | 139.00 | 140.00 | 23.1M |
| 2025-02-12 | 190.00 | 213.00 | 155.00 | 166.00 | 53.0M |
| 2025-02-10 | 179.00 | 192.00 | 178.00 | 185.00 | 10.9M |
| 2025-02-07 | 164.00 | 179.00 | 156.00 | 177.00 | 11.1M |
| 2025-02-06 | 175.00 | 179.00 | 163.00 | 166.00 | 9.8M |
| 2025-02-05 | 182.00 | 185.00 | 168.00 | 175.00 | 10.3M |
| 2025-02-04 | 205.00 | 213.00 | 175.00 | 181.00 | 22.2M |
| 2025-02-03 | 190.00 | 203.00 | 175.00 | 196.00 | 15.7M |
| 2025-01-31 | 190.00 | 195.00 | 186.00 | 187.00 | 11.5M |
| 2025-01-30 | 197.00 | 212.00 | 191.00 | 195.00 | 28.9M |
| 2025-01-29 | 172.00 | 192.00 | 171.00 | 188.00 | 17.8M |
| 2025-01-28 | 166.00 | 178.00 | 163.00 | 172.00 | 10.1M |
| 2025-01-27 | 169.00 | 182.00 | 162.00 | 171.00 | 19.3M |
| 2025-01-24 | 159.00 | 172.00 | 156.00 | 159.00 | 12.4M |
| 2025-01-23 | 170.00 | 171.00 | 150.00 | 156.00 | 20.5M |
| 2025-01-22 | 148.00 | 174.00 | 137.00 | 170.00 | 28.8M |
| 2025-01-21 | 130.00 | 153.00 | 126.00 | 146.00 | 21.6M |
| 2025-01-20 | 116.00 | 128.00 | 114.00 | 124.00 | 7.7M |
| 2025-01-17 | 115.00 | 117.00 | 111.00 | 113.00 | 3.9M |
| 2025-01-16 | 119.00 | 124.00 | 112.00 | 116.00 | 7.2M |
| 2025-01-15 | 106.00 | 120.00 | 106.00 | 116.00 | 9.0M |
| 2025-01-14 | 108.00 | 108.00 | 104.00 | 105.00 | 1.9M |
| 2025-01-10 | 108.00 | 108.00 | 104.00 | 107.00 | 2.4M |
| 2025-01-09 | 105.00 | 111.00 | 103.00 | 108.00 | 4.3M |
| 2025-01-08 | 109.00 | 110.00 | 104.00 | 105.00 | 3.6M |
| 2025-01-07 | 113.00 | 115.00 | 106.00 | 108.00 | 5.2M |
| 2025-01-06 | 120.00 | 121.00 | 110.00 | 112.00 | 5.8M |