211.03
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 | 211.03 | 211.03 | 211.03 | 211.03 | 0.9M |
| 2025-09-25 | 210.26 | 210.26 | 210.26 | 210.26 | 0.8M |
| 2025-09-24 | 210.42 | 210.42 | 210.42 | 210.42 | 0.9M |
| 2025-09-22 | 210.79 | 210.79 | 210.79 | 210.79 | 0.0M |
| 2025-09-19 | 212.43 | 212.43 | 212.43 | 212.43 | 0.0M |
| 2025-09-18 | 213.79 | 213.79 | 213.79 | 213.79 | 0.0M |
| 2025-09-17 | 214.40 | 214.40 | 214.40 | 214.40 | 1.8M |
| 2025-09-16 | 217.72 | 217.72 | 217.72 | 217.72 | 1.2M |
| 2025-09-15 | 222.06 | 222.06 | 222.06 | 222.06 | 1.2M |
| 2025-09-12 | 219.24 | 219.24 | 219.24 | 219.24 | 1.1M |
| 2025-09-11 | 220.15 | 220.15 | 220.15 | 220.15 | 1.3M |
| 2025-09-10 | 223.41 | 223.41 | 223.41 | 223.41 | 1.0M |
| 2025-09-09 | 224.61 | 224.61 | 224.61 | 224.61 | 1.1M |
| 2025-09-08 | 222.64 | 222.64 | 222.64 | 222.64 | 2.9M |
| 2025-09-05 | 218.56 | 218.56 | 218.56 | 218.56 | 1.2M |
| 2025-09-04 | 219.98 | 219.98 | 219.98 | 219.98 | 1.5M |
| 2025-09-03 | 213.22 | 213.22 | 213.22 | 213.22 | 0.9M |
| 2025-09-02 | 210.43 | 210.43 | 210.43 | 210.43 | 1.2M |
| 2025-09-01 | 212.58 | 212.58 | 212.58 | 212.58 | 2.6M |
| 2025-08-29 | 214.85 | 214.85 | 214.85 | 214.85 | 2.3M |
| 2025-08-28 | 214.96 | 214.96 | 214.96 | 214.96 | 8.3M |
| 2025-08-27 | 214.90 | 214.90 | 214.90 | 214.90 | 1.2M |
| 2025-08-26 | 215.38 | 215.38 | 215.38 | 215.38 | 2.1M |
| 2025-08-25 | 218.69 | 218.69 | 218.69 | 218.69 | 2.4M |
| 2025-08-22 | 217.03 | 217.03 | 217.03 | 217.03 | 2.7M |
| 2025-08-21 | 217.62 | 217.62 | 217.62 | 217.62 | 2.1M |
| 2025-08-20 | 240.97 | 240.97 | 240.97 | 240.97 | 1.2M |
| 2025-08-19 | 240.96 | 240.96 | 240.96 | 240.96 | 0.7M |
| 2025-08-18 | 240.82 | 240.82 | 240.82 | 240.82 | 0.8M |
| 2025-08-15 | 238.86 | 238.86 | 238.86 | 238.86 | 0.8M |
| 2025-08-14 | 239.83 | 239.83 | 239.83 | 239.83 | 1.3M |
| 2025-08-13 | 237.96 | 237.96 | 237.96 | 237.96 | 1.6M |
| 2025-08-12 | 240.78 | 240.78 | 240.78 | 240.78 | 1.6M |
| 2025-08-11 | 242.20 | 242.20 | 242.20 | 242.20 | 1.1M |
| 2025-08-08 | 242.21 | 242.21 | 242.21 | 242.21 | 1.0M |
| 2025-08-07 | 242.88 | 242.88 | 242.88 | 242.88 | 1.9M |
| 2025-08-06 | 240.84 | 240.84 | 240.84 | 240.84 | 1.0M |
| 2025-08-05 | 240.55 | 240.55 | 240.55 | 240.55 | 0.9M |
| 2025-08-04 | 240.96 | 240.96 | 240.96 | 240.96 | 1.4M |
| 2025-08-01 | 240.54 | 240.54 | 240.54 | 240.54 | 2.0M |
| 2025-07-31 | 242.11 | 242.11 | 242.11 | 242.11 | 1.6M |
| 2025-07-30 | 243.94 | 243.94 | 243.94 | 243.94 | 0.8M |
| 2025-07-29 | 244.71 | 244.71 | 244.71 | 244.71 | 2.4M |
| 2025-07-28 | 243.12 | 243.12 | 243.12 | 243.12 | 2.9M |
| 2025-07-25 | 244.45 | 244.45 | 244.45 | 244.45 | 0.5M |
| 2025-07-24 | 246.85 | 246.85 | 246.85 | 246.85 | 0.7M |
| 2025-07-23 | 247.52 | 247.52 | 247.52 | 247.52 | 0.8M |
| 2025-07-22 | 244.69 | 244.69 | 244.69 | 244.69 | 0.5M |
| 2025-07-21 | 244.83 | 244.83 | 244.83 | 244.83 | 0.4M |
| 2025-07-18 | 247.08 | 247.08 | 247.08 | 247.08 | 0.8M |
| 2025-07-17 | 245.72 | 245.72 | 245.72 | 245.72 | 0.5M |
| 2025-07-16 | 246.83 | 246.83 | 246.83 | 246.83 | 0.5M |
| 2025-07-15 | 248.46 | 248.46 | 248.46 | 248.46 | 0.6M |
| 2025-07-14 | 248.02 | 248.02 | 248.02 | 248.02 | 0.7M |
| 2025-07-11 | 249.91 | 249.91 | 249.91 | 249.91 | 0.8M |
| 2025-07-10 | 251.70 | 251.70 | 251.70 | 251.70 | 1.0M |
| 2025-07-09 | 255.12 | 255.12 | 255.12 | 255.12 | 0.7M |
| 2025-07-08 | 252.59 | 252.59 | 252.59 | 252.59 | 0.6M |
| 2025-07-07 | 253.55 | 253.55 | 253.55 | 253.55 | 1.0M |
| 2025-07-04 | 247.96 | 247.96 | 247.96 | 247.96 | 0.5M |
| 2025-07-03 | 248.39 | 248.39 | 248.39 | 248.39 | 0.4M |
| 2025-07-02 | 250.51 | 250.51 | 250.51 | 250.51 | 0.7M |
| 2025-07-01 | 251.84 | 251.84 | 251.84 | 251.84 | 0.5M |
| 2025-06-30 | 253.17 | 253.17 | 253.17 | 253.17 | 0.9M |
| 2025-06-27 | 251.78 | 251.78 | 251.78 | 251.78 | 1.3M |
| 2025-06-26 | 244.77 | 244.77 | 244.77 | 244.77 | 0.4M |
| 2025-06-25 | 246.03 | 246.03 | 246.03 | 246.03 | 0.6M |
| 2025-06-24 | 247.13 | 247.13 | 247.13 | 247.13 | 0.6M |
| 2025-06-23 | 243.12 | 243.12 | 243.12 | 243.12 | 0.7M |
| 2025-06-20 | 242.66 | 242.66 | 242.66 | 242.66 | 3.0M |
| 2025-06-19 | 241.72 | 241.72 | 241.72 | 241.72 | 0.6M |
| 2025-06-18 | 243.53 | 243.53 | 243.53 | 243.53 | 0.9M |
| 2025-06-17 | 243.44 | 243.44 | 243.44 | 243.44 | 0.6M |
| 2025-06-16 | 247.07 | 247.07 | 247.07 | 247.07 | 0.5M |
| 2025-06-13 | 245.73 | 245.73 | 245.73 | 245.73 | 0.9M |
| 2025-06-12 | 251.44 | 251.44 | 251.44 | 251.44 | 0.6M |
| 2025-06-11 | 254.66 | 254.66 | 254.66 | 254.66 | 0.8M |
| 2025-06-10 | 252.19 | 252.19 | 252.19 | 252.19 | 0.6M |
| 2025-06-09 | 255.30 | 255.30 | 255.30 | 255.30 | 0.6M |
| 2025-06-06 | 254.19 | 254.19 | 254.19 | 254.19 | 0.6M |
| 2025-06-05 | 257.02 | 257.02 | 257.02 | 257.02 | 0.9M |
| 2025-06-04 | 258.29 | 258.29 | 258.29 | 258.29 | 0.8M |
| 2025-06-03 | 255.03 | 255.03 | 255.03 | 255.03 | 1.4M |
| 2025-06-02 | 257.69 | 257.69 | 257.69 | 257.69 | 1.4M |
| 2025-05-30 | 253.38 | 253.38 | 253.38 | 253.38 | 1.3M |
| 2025-05-29 | 253.91 | 253.91 | 253.91 | 253.91 | 0.6M |
| 2025-05-28 | 253.41 | 253.41 | 253.41 | 253.41 | 0.8M |
| 2025-05-27 | 254.00 | 254.00 | 254.00 | 254.00 | 1.0M |
| 2025-05-26 | 253.99 | 253.99 | 253.99 | 253.99 | 1.1M |
| 2025-05-23 | 253.53 | 253.53 | 253.53 | 253.53 | 1.9M |
| 2025-05-22 | 251.54 | 251.54 | 251.54 | 251.54 | 2.7M |
| 2025-05-21 | 261.48 | 261.48 | 261.48 | 261.48 | 1.1M |
| 2025-05-20 | 262.56 | 262.56 | 262.56 | 262.56 | 1.4M |
| 2025-05-19 | 261.28 | 261.28 | 261.28 | 261.28 | 2.2M |
| 2025-05-16 | 261.04 | 261.04 | 261.04 | 261.04 | 3.2M |
| 2025-05-15 | 256.50 | 256.50 | 256.50 | 256.50 | 2.9M |
| 2025-05-14 | 254.68 | 254.68 | 254.68 | 254.68 | 1.4M |
| 2025-05-13 | 254.52 | 254.52 | 254.52 | 254.52 | 2.9M |
| 2025-05-12 | 254.34 | 254.34 | 254.34 | 254.34 | 7.7M |
| 2025-05-09 | 246.77 | 246.77 | 246.77 | 246.77 | 0.9M |
| 2025-05-08 | 244.77 | 244.77 | 244.77 | 244.77 | 1.0M |
| 2025-05-07 | 246.07 | 246.07 | 246.07 | 246.07 | 0.6M |
| 2025-05-06 | 246.59 | 246.59 | 246.59 | 246.59 | 1.0M |
| 2025-05-05 | 246.73 | 246.73 | 246.73 | 246.73 | 0.6M |
| 2025-05-02 | 244.60 | 244.60 | 244.60 | 244.60 | 1.1M |
| 2025-04-30 | 246.51 | 246.51 | 246.51 | 246.51 | 1.0M |
| 2025-04-29 | 243.83 | 243.83 | 243.83 | 243.83 | 0.8M |
| 2025-04-28 | 241.72 | 241.72 | 241.72 | 241.72 | 0.9M |
| 2025-04-25 | 243.65 | 243.65 | 243.65 | 243.65 | 1.2M |
| 2025-04-24 | 240.21 | 240.21 | 240.21 | 240.21 | 0.8M |
| 2025-04-23 | 238.89 | 238.89 | 238.89 | 238.89 | 0.8M |
| 2025-04-22 | 236.15 | 236.15 | 236.15 | 236.15 | 0.9M |
| 2025-04-17 | 234.27 | 234.27 | 234.27 | 234.27 | 1.2M |
| 2025-04-16 | 235.46 | 235.46 | 235.46 | 235.46 | 0.9M |
| 2025-04-15 | 234.79 | 234.79 | 234.79 | 234.79 | 1.2M |
| 2025-04-14 | 231.24 | 231.24 | 231.24 | 231.24 | 1.0M |
| 2025-04-11 | 224.44 | 224.44 | 224.44 | 224.44 | 1.2M |
| 2025-04-10 | 224.16 | 224.16 | 224.16 | 224.16 | 1.6M |
| 2025-04-09 | 217.98 | 217.98 | 217.98 | 217.98 | 2.8M |
| 2025-04-08 | 222.47 | 222.47 | 222.47 | 222.47 | 1.3M |
| 2025-04-07 | 215.85 | 215.85 | 215.85 | 215.85 | 4.6M |
| 2025-04-04 | 219.10 | 219.10 | 219.10 | 219.10 | 3.4M |
| 2025-04-03 | 227.33 | 227.33 | 227.33 | 227.33 | 1.6M |
| 2025-04-02 | 232.86 | 232.86 | 232.86 | 232.86 | 0.7M |
| 2025-04-01 | 233.05 | 233.05 | 233.05 | 233.05 | 1.1M |
| 2025-03-31 | 230.02 | 230.02 | 230.02 | 230.02 | 1.6M |
| 2025-03-28 | 235.03 | 235.03 | 235.03 | 235.03 | 1.5M |
| 2025-03-27 | 247.96 | 247.96 | 247.96 | 247.96 | 2.8M |
| 2025-03-26 | 247.40 | 247.40 | 247.40 | 247.40 | 1.8M |
| 2025-03-25 | 247.42 | 247.42 | 247.42 | 247.42 | 0.8M |
| 2025-03-24 | 245.67 | 245.67 | 245.67 | 245.67 | 0.7M |
| 2025-03-21 | 246.32 | 246.32 | 246.32 | 246.32 | 1.6M |
| 2025-03-20 | 247.65 | 247.65 | 247.65 | 247.65 | 1.5M |
| 2025-03-19 | 248.45 | 248.45 | 248.45 | 248.45 | 1.2M |
| 2025-03-18 | 251.87 | 251.87 | 251.87 | 251.87 | 1.5M |
| 2025-03-17 | 254.37 | 254.37 | 254.37 | 254.37 | 2.1M |
| 2025-03-14 | 252.21 | 252.21 | 252.21 | 252.21 | 1.2M |
| 2025-03-13 | 250.40 | 250.40 | 250.40 | 250.40 | 1.1M |
| 2025-03-12 | 249.18 | 249.18 | 249.18 | 249.18 | 1.1M |
| 2025-03-11 | 247.79 | 247.79 | 247.79 | 247.79 | 1.9M |
| 2025-03-10 | 248.33 | 248.33 | 248.33 | 248.33 | 1.7M |
| 2025-03-07 | 251.88 | 251.88 | 251.88 | 251.88 | 1.8M |
| 2025-03-06 | 254.64 | 254.64 | 254.64 | 254.64 | 5.0M |
| 2025-03-05 | 251.41 | 251.41 | 251.41 | 251.41 | 2.3M |
| 2025-03-04 | 244.57 | 244.57 | 244.57 | 244.57 | 1.1M |
| 2025-03-03 | 253.50 | 253.50 | 253.50 | 253.50 | 1.4M |
| 2025-02-28 | 248.15 | 248.15 | 248.15 | 248.15 | 2.1M |
| 2025-02-27 | 249.25 | 249.25 | 249.25 | 249.25 | 1.3M |
| 2025-02-26 | 249.70 | 249.70 | 249.70 | 249.70 | 1.2M |
| 2025-02-25 | 253.17 | 253.17 | 253.17 | 253.17 | 1.0M |
| 2025-02-24 | 253.63 | 253.63 | 253.63 | 253.63 | 1.4M |
| 2025-02-21 | 249.91 | 249.91 | 249.91 | 249.91 | 2.6M |
| 2025-02-20 | 245.74 | 245.74 | 245.74 | 245.74 | 0.9M |
| 2025-02-19 | 247.10 | 247.10 | 247.10 | 247.10 | 1.1M |
| 2025-02-18 | 250.37 | 250.37 | 250.37 | 250.37 | 1.2M |
| 2025-02-17 | 244.04 | 244.04 | 244.04 | 244.04 | 0.9M |
| 2025-02-14 | 242.78 | 242.78 | 242.78 | 242.78 | 0.9M |
| 2025-02-13 | 243.03 | 243.03 | 243.03 | 243.03 | 0.9M |
| 2025-02-12 | 240.73 | 240.73 | 240.73 | 240.73 | 1.2M |
| 2025-02-11 | 239.13 | 239.13 | 239.13 | 239.13 | 0.7M |
| 2025-02-10 | 239.14 | 239.14 | 239.14 | 239.14 | 0.7M |
| 2025-02-07 | 238.30 | 238.30 | 238.30 | 238.30 | 0.7M |
| 2025-02-06 | 237.68 | 237.68 | 237.68 | 237.68 | 0.6M |
| 2025-02-05 | 238.15 | 238.15 | 238.15 | 238.15 | 0.5M |
| 2025-02-04 | 236.86 | 236.86 | 236.86 | 236.86 | 0.7M |
| 2025-02-03 | 235.76 | 235.76 | 235.76 | 235.76 | 1.0M |
| 2025-01-31 | 234.76 | 234.76 | 234.76 | 234.76 | 0.8M |
| 2025-01-30 | 235.00 | 235.00 | 235.00 | 235.00 | 0.8M |
| 2025-01-29 | 230.05 | 230.05 | 230.05 | 230.05 | 0.7M |
| 2025-01-28 | 229.94 | 229.94 | 229.94 | 229.94 | 1.0M |
| 2025-01-27 | 229.82 | 229.82 | 229.82 | 229.82 | 1.0M |
| 2025-01-24 | 227.79 | 227.79 | 227.79 | 227.79 | 1.0M |
| 2025-01-23 | 226.38 | 226.38 | 226.38 | 226.38 | 1.2M |
| 2025-01-22 | 222.13 | 222.13 | 222.13 | 222.13 | 0.7M |
| 2025-01-21 | 223.17 | 223.17 | 223.17 | 223.17 | 0.7M |
| 2025-01-20 | 224.22 | 224.22 | 224.22 | 224.22 | 0.6M |
| 2025-01-17 | 222.63 | 222.63 | 222.63 | 222.63 | 1.0M |
| 2025-01-16 | 221.32 | 221.32 | 221.32 | 221.32 | 1.5M |
| 2025-01-15 | 221.28 | 221.28 | 221.28 | 221.28 | 2.7M |
| 2025-01-14 | 221.94 | 221.94 | 221.94 | 221.94 | 1.0M |
| 2025-01-13 | 218.37 | 218.37 | 218.37 | 218.37 | 1.5M |
| 2025-01-10 | 218.17 | 218.17 | 218.17 | 218.17 | 1.1M |
| 2025-01-09 | 211.53 | 211.53 | 211.53 | 211.53 | 0.7M |
| 2025-01-08 | 211.51 | 211.51 | 211.51 | 211.51 | 1.2M |
| 2025-01-07 | 210.25 | 210.25 | 210.25 | 210.25 | 0.9M |
| 2025-01-06 | 209.08 | 209.08 | 209.08 | 209.08 | 0.8M |
| 2025-01-03 | 208.34 | 208.34 | 208.34 | 208.34 | 0.8M |
| 2025-01-02 | 210.91 | 210.91 | 210.91 | 210.91 | 1.1M |