208.20
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 206.40 | 218.80 | 206.40 | 208.20 | 0.1M |
| 2025-09-29 | 206.00 | 211.00 | 202.40 | 203.00 | 0.0M |
| 2025-09-26 | 206.60 | 215.20 | 200.40 | 207.80 | 0.0M |
| 2025-09-25 | 206.00 | 207.20 | 197.40 | 203.80 | 0.0M |
| 2025-09-24 | 202.80 | 207.80 | 195.40 | 204.40 | 0.0M |
| 2025-09-23 | 206.40 | 207.40 | 201.40 | 201.60 | 0.0M |
| 2025-09-22 | 214.60 | 214.60 | 202.40 | 205.80 | 0.1M |
| 2025-09-19 | 223.00 | 235.40 | 212.20 | 214.00 | 0.0M |
| 2025-09-18 | 226.40 | 228.80 | 220.20 | 223.40 | 0.0M |
| 2025-09-17 | 225.00 | 228.40 | 222.80 | 227.80 | 0.0M |
| 2025-09-16 | 228.60 | 228.80 | 224.40 | 225.20 | 0.0M |
| 2025-09-15 | 226.00 | 230.00 | 225.40 | 226.20 | 0.0M |
| 2025-09-12 | 232.80 | 234.00 | 226.60 | 228.20 | 0.0M |
| 2025-09-11 | 234.60 | 238.00 | 227.20 | 230.20 | 0.1M |
| 2025-09-10 | 236.00 | 238.40 | 229.80 | 235.00 | 0.0M |
| 2025-09-09 | 241.40 | 243.20 | 234.20 | 237.20 | 0.1M |
| 2025-09-08 | 239.60 | 245.40 | 238.00 | 239.40 | 0.0M |
| 2025-09-05 | 239.60 | 244.20 | 238.00 | 239.60 | 0.0M |
| 2025-09-04 | 242.40 | 251.80 | 239.00 | 240.40 | 0.1M |
| 2025-09-03 | 233.80 | 248.00 | 231.20 | 244.80 | 0.1M |
| 2025-09-02 | 234.40 | 238.80 | 231.00 | 232.40 | 0.0M |
| 2025-09-01 | 237.60 | 244.00 | 235.60 | 237.00 | 0.0M |
| 2025-08-29 | 237.40 | 241.20 | 233.20 | 238.20 | 0.0M |
| 2025-08-28 | 242.20 | 245.00 | 235.60 | 236.80 | 0.1M |
| 2025-08-27 | 242.40 | 249.00 | 237.40 | 241.20 | 0.2M |
| 2025-08-26 | 241.60 | 249.80 | 235.60 | 240.80 | 0.2M |
| 2025-08-25 | 241.60 | 244.80 | 232.40 | 237.40 | 0.1M |
| 2025-08-22 | 227.60 | 250.00 | 225.80 | 241.60 | 0.3M |
| 2025-08-21 | 235.40 | 235.40 | 223.80 | 224.40 | 0.1M |
| 2025-08-20 | 232.40 | 245.00 | 231.00 | 234.80 | 0.1M |
| 2025-08-19 | 232.40 | 237.40 | 230.40 | 232.00 | 0.0M |
| 2025-08-18 | 233.00 | 236.00 | 229.00 | 232.40 | 0.0M |
| 2025-08-15 | 238.20 | 239.20 | 232.80 | 235.40 | 0.0M |
| 2025-08-14 | 236.80 | 241.80 | 231.80 | 238.00 | 0.0M |
| 2025-08-13 | 241.40 | 246.80 | 236.20 | 239.80 | 0.1M |
| 2025-08-12 | 238.40 | 247.80 | 235.00 | 240.80 | 0.1M |
| 2025-08-11 | 237.00 | 250.20 | 235.20 | 239.00 | 0.2M |
| 2025-08-08 | 230.80 | 249.80 | 230.20 | 236.40 | 0.3M |
| 2025-08-07 | 229.20 | 233.40 | 225.20 | 225.60 | 0.1M |
| 2025-08-06 | 231.00 | 234.60 | 226.00 | 230.60 | 0.1M |
| 2025-08-05 | 245.00 | 245.00 | 224.00 | 230.60 | 0.2M |
| 2025-08-04 | 240.80 | 241.60 | 236.40 | 241.60 | 0.1M |
| 2025-08-01 | 225.80 | 241.20 | 213.60 | 241.20 | 0.3M |
| 2025-07-31 | 219.80 | 221.60 | 207.20 | 220.80 | 0.2M |
| 2025-07-30 | 204.00 | 222.00 | 201.40 | 220.80 | 0.2M |
| 2025-07-29 | 203.20 | 206.80 | 200.00 | 202.80 | 0.0M |
| 2025-07-28 | 207.00 | 210.00 | 199.20 | 203.00 | 0.0M |
| 2025-07-25 | 208.80 | 214.80 | 205.80 | 206.80 | 0.0M |
| 2025-07-24 | 210.20 | 214.40 | 205.40 | 210.40 | 0.0M |
| 2025-07-23 | 210.40 | 211.40 | 209.00 | 211.20 | 0.0M |
| 2025-07-22 | 211.00 | 215.00 | 207.80 | 210.40 | 0.0M |
| 2025-07-21 | 214.60 | 219.00 | 209.40 | 212.40 | 0.0M |
| 2025-07-18 | 210.00 | 220.00 | 209.00 | 212.60 | 0.0M |
| 2025-07-17 | 219.20 | 228.80 | 204.80 | 210.00 | 0.1M |
| 2025-07-16 | 200.60 | 220.00 | 198.40 | 219.20 | 0.2M |
| 2025-07-15 | 201.60 | 203.20 | 197.60 | 200.00 | 0.0M |
| 2025-07-14 | 196.00 | 207.60 | 195.00 | 201.00 | 0.1M |
| 2025-07-11 | 201.40 | 206.40 | 196.00 | 196.00 | 0.0M |
| 2025-07-10 | 203.60 | 212.60 | 201.20 | 201.40 | 0.0M |
| 2025-07-09 | 202.20 | 205.80 | 199.00 | 203.40 | 0.0M |
| 2025-07-08 | 201.00 | 210.00 | 197.20 | 200.80 | 0.1M |
| 2025-07-07 | 200.40 | 206.20 | 197.20 | 199.80 | 0.1M |
| 2025-07-04 | 200.60 | 200.60 | 200.00 | 200.00 | 0.0M |
| 2025-07-03 | 200.00 | 203.40 | 200.00 | 200.00 | 0.0M |
| 2025-07-02 | 200.20 | 201.60 | 200.00 | 200.00 | 0.0M |
| 2025-07-01 | 201.20 | 203.60 | 200.00 | 200.00 | 0.1M |
| 2025-06-30 | 198.60 | 205.40 | 197.60 | 200.00 | 0.1M |
| 2025-06-27 | 199.20 | 207.40 | 197.40 | 198.60 | 0.1M |
| 2025-06-26 | 196.60 | 211.20 | 196.00 | 199.20 | 0.3M |
| 2025-06-25 | 197.00 | 199.20 | 195.40 | 196.00 | 0.0M |
| 2025-06-24 | 195.80 | 197.60 | 195.40 | 195.80 | 0.0M |
| 2025-06-23 | 197.80 | 198.80 | 194.60 | 195.80 | 0.0M |
| 2025-06-20 | 197.00 | 214.80 | 195.80 | 200.40 | 0.3M |
| 2025-06-19 | 200.40 | 201.40 | 195.80 | 197.20 | 0.0M |
| 2025-06-18 | 198.80 | 200.40 | 198.40 | 199.40 | 0.0M |
| 2025-06-17 | 197.00 | 203.60 | 194.00 | 199.00 | 0.0M |
| 2025-06-16 | 199.00 | 203.60 | 196.80 | 197.00 | 0.0M |
| 2025-06-13 | 207.80 | 210.40 | 198.20 | 200.60 | 0.1M |
| 2025-06-11 | 192.00 | 238.40 | 192.00 | 205.20 | 1.1M |
| 2025-06-10 | 200.40 | 202.60 | 194.40 | 195.40 | 0.1M |
| 2025-06-09 | 203.00 | 204.60 | 201.60 | 202.40 | 0.1M |
| 2025-06-06 | 202.20 | 204.40 | 202.00 | 202.00 | 0.2M |
| 2025-06-05 | 202.40 | 204.00 | 201.40 | 202.40 | 0.2M |
| 2025-06-04 | 202.60 | 203.60 | 202.00 | 203.20 | 0.1M |
| 2025-06-03 | 201.20 | 203.20 | 201.20 | 202.60 | 0.1M |
| 2025-06-02 | 203.60 | 203.60 | 201.00 | 201.40 | 0.1M |
| 2025-05-30 | 201.00 | 206.00 | 201.00 | 203.60 | 0.2M |
| 2025-05-29 | 200.20 | 204.00 | 200.00 | 202.00 | 0.2M |
| 2025-05-28 | 202.60 | 205.00 | 202.60 | 203.20 | 0.4M |
| 2025-05-27 | 204.80 | 206.40 | 196.20 | 203.60 | 1.3M |
| 2025-05-26 | 173.60 | 178.60 | 169.60 | 177.40 | 0.2M |
| 2025-05-23 | 168.00 | 179.80 | 167.20 | 176.00 | 0.5M |
| 2025-05-22 | 171.80 | 172.20 | 166.00 | 168.40 | 0.1M |
| 2025-05-21 | 173.00 | 174.20 | 170.60 | 172.60 | 0.2M |
| 2025-05-20 | 176.00 | 176.60 | 171.60 | 173.00 | 0.3M |
| 2025-05-19 | 176.80 | 183.80 | 172.00 | 174.40 | 0.2M |
| 2025-05-16 | 175.00 | 177.00 | 173.80 | 174.80 | 0.2M |
| 2025-05-15 | 174.80 | 176.00 | 171.60 | 175.20 | 0.2M |
| 2025-05-14 | 180.60 | 181.00 | 174.00 | 175.80 | 0.6M |
| 2025-05-13 | 183.00 | 183.40 | 179.80 | 180.60 | 0.3M |
| 2025-05-12 | 183.60 | 186.40 | 180.20 | 182.80 | 0.5M |
| 2025-05-08 | 184.00 | 186.00 | 180.20 | 180.40 | 0.7M |
| 2025-05-07 | 179.60 | 185.40 | 178.80 | 182.60 | 0.5M |
| 2025-05-06 | 185.20 | 187.60 | 177.80 | 179.60 | 1.1M |
| 2025-05-05 | 209.00 | 211.60 | 183.60 | 186.40 | 1.8M |
| 2025-05-02 | 184.60 | 199.40 | 179.60 | 199.40 | 1.4M |
| 2025-04-30 | 162.20 | 166.60 | 161.00 | 163.60 | 0.2M |
| 2025-04-29 | 169.40 | 170.60 | 161.60 | 163.00 | 0.3M |
| 2025-04-28 | 171.40 | 175.40 | 165.60 | 169.20 | 0.6M |
| 2025-04-25 | 171.20 | 173.00 | 170.00 | 171.40 | 0.3M |
| 2025-04-24 | 172.20 | 178.80 | 165.80 | 168.60 | 0.6M |
| 2025-04-23 | 170.00 | 174.40 | 169.40 | 171.40 | 0.2M |
| 2025-04-22 | 172.00 | 173.80 | 169.60 | 171.60 | 0.3M |
| 2025-04-21 | 170.00 | 174.00 | 168.40 | 169.60 | 0.4M |
| 2025-04-18 | 169.40 | 170.20 | 165.20 | 168.00 | 0.1M |
| 2025-04-17 | 169.60 | 172.80 | 167.20 | 172.40 | 0.2M |
| 2025-04-16 | 168.20 | 173.00 | 163.20 | 167.40 | 0.5M |
| 2025-04-15 | 168.40 | 171.60 | 166.60 | 168.00 | 0.1M |
| 2025-04-14 | 168.80 | 172.40 | 166.20 | 166.60 | 0.2M |
| 2025-04-11 | 165.00 | 172.00 | 162.80 | 169.00 | 0.4M |
| 2025-04-10 | 164.60 | 164.60 | 153.40 | 159.00 | 0.4M |
| 2025-04-09 | 150.20 | 160.20 | 137.80 | 160.20 | 1.3M |
| 2025-04-08 | 158.00 | 164.20 | 146.80 | 149.00 | 0.4M |
| 2025-04-07 | 162.00 | 163.00 | 150.20 | 153.80 | 1.0M |
| 2025-04-04 | 173.00 | 174.40 | 165.00 | 165.80 | 0.2M |
| 2025-04-03 | 176.40 | 179.60 | 168.40 | 173.00 | 0.2M |
| 2025-04-02 | 174.40 | 178.20 | 171.80 | 176.20 | 0.2M |
| 2025-04-01 | 182.20 | 185.40 | 171.40 | 171.60 | 0.4M |
| 2025-03-31 | 175.20 | 183.00 | 169.60 | 179.60 | 0.5M |
| 2025-03-28 | 189.00 | 190.60 | 167.00 | 174.40 | 1.2M |
| 2025-03-27 | 200.00 | 200.00 | 187.20 | 189.80 | 0.4M |
| 2025-03-26 | 206.60 | 210.60 | 198.20 | 200.00 | 0.3M |
| 2025-03-25 | 206.60 | 209.60 | 199.40 | 205.60 | 0.2M |
| 2025-03-24 | 208.60 | 212.00 | 204.00 | 205.20 | 0.1M |
| 2025-03-21 | 214.00 | 215.80 | 208.80 | 209.60 | 0.2M |
| 2025-03-20 | 215.40 | 217.40 | 214.00 | 214.00 | 0.2M |
| 2025-03-19 | 211.60 | 219.80 | 211.00 | 214.40 | 0.4M |
| 2025-03-18 | 215.40 | 216.20 | 210.60 | 210.60 | 0.3M |
| 2025-03-17 | 213.00 | 216.20 | 207.60 | 212.20 | 0.2M |
| 2025-03-14 | 201.80 | 216.00 | 199.00 | 208.80 | 0.4M |
| 2025-03-13 | 202.20 | 207.40 | 195.40 | 202.00 | 0.5M |
| 2025-03-12 | 214.20 | 214.20 | 206.00 | 207.00 | 0.1M |
| 2025-03-11 | 213.60 | 215.40 | 210.80 | 212.40 | 0.1M |
| 2025-03-10 | 215.00 | 216.20 | 213.00 | 213.60 | 0.1M |
| 2025-03-07 | 217.60 | 220.00 | 209.00 | 212.20 | 0.3M |
| 2025-03-06 | 217.00 | 219.60 | 215.00 | 216.40 | 0.4M |
| 2025-03-05 | 216.00 | 222.60 | 214.60 | 215.20 | 0.2M |
| 2025-03-04 | 215.40 | 219.80 | 213.00 | 217.00 | 0.3M |
| 2025-03-03 | 216.60 | 217.60 | 204.60 | 209.80 | 0.7M |
| 2025-02-28 | 214.60 | 222.20 | 211.80 | 216.80 | 0.7M |
| 2025-02-27 | 225.00 | 228.00 | 211.60 | 214.20 | 2.1M |
| 2025-02-26 | 240.00 | 249.00 | 222.80 | 223.40 | 2.2M |
| 2025-02-25 | 226.40 | 239.80 | 224.00 | 232.40 | 1.2M |
| 2025-02-24 | 223.40 | 231.00 | 222.00 | 226.00 | 1.0M |
| 2025-02-21 | 227.00 | 228.60 | 216.00 | 220.00 | 0.4M |
| 2025-02-20 | 233.20 | 237.00 | 220.00 | 226.40 | 0.8M |
| 2025-02-19 | 208.60 | 240.00 | 206.60 | 231.40 | 3.2M |
| 2025-02-18 | 219.40 | 221.60 | 203.20 | 205.20 | 0.8M |
| 2025-02-17 | 201.00 | 227.00 | 201.00 | 220.20 | 3.6M |
| 2025-02-14 | 202.20 | 207.60 | 198.40 | 199.00 | 0.3M |
| 2025-02-13 | 207.60 | 207.80 | 199.20 | 201.80 | 0.2M |
| 2025-02-12 | 196.00 | 210.20 | 194.60 | 205.80 | 1.7M |
| 2025-02-11 | 191.40 | 195.20 | 191.40 | 195.20 | 0.1M |
| 2025-02-10 | 191.40 | 197.80 | 191.00 | 192.00 | 0.2M |
| 2025-02-07 | 192.40 | 193.00 | 188.00 | 190.60 | 0.2M |
| 2025-02-06 | 193.60 | 195.60 | 190.40 | 192.60 | 0.1M |
| 2025-02-05 | 191.80 | 193.20 | 183.60 | 192.80 | 0.3M |
| 2025-02-04 | 197.80 | 198.80 | 191.20 | 191.20 | 0.1M |
| 2025-02-03 | 196.20 | 199.40 | 196.00 | 196.60 | 0.1M |
| 2025-01-31 | 202.40 | 202.40 | 198.20 | 198.40 | 0.1M |
| 2025-01-30 | 201.60 | 202.60 | 197.20 | 200.60 | 0.2M |
| 2025-01-29 | 202.80 | 206.00 | 200.40 | 200.60 | 0.2M |
| 2025-01-28 | 199.20 | 203.00 | 197.20 | 202.20 | 0.2M |
| 2025-01-27 | 201.00 | 204.80 | 197.20 | 198.20 | 0.3M |
| 2025-01-24 | 207.20 | 209.00 | 194.40 | 198.40 | 0.7M |
| 2025-01-23 | 201.20 | 211.00 | 198.80 | 202.60 | 0.8M |
| 2025-01-22 | 195.60 | 208.00 | 194.40 | 201.40 | 1.1M |
| 2025-01-21 | 193.80 | 196.80 | 192.80 | 195.60 | 0.1M |
| 2025-01-20 | 202.00 | 202.00 | 192.00 | 193.20 | 0.4M |
| 2025-01-17 | 196.80 | 202.60 | 192.40 | 197.00 | 0.9M |
| 2025-01-16 | 199.80 | 204.80 | 195.00 | 196.00 | 0.6M |
| 2025-01-15 | 194.00 | 199.40 | 190.00 | 196.60 | 0.4M |
| 2025-01-14 | 195.80 | 196.40 | 192.60 | 193.80 | 0.2M |
| 2025-01-13 | 198.00 | 200.60 | 194.60 | 195.60 | 0.3M |
| 2025-01-10 | 192.40 | 204.00 | 191.80 | 194.60 | 1.0M |
| 2025-01-09 | 196.60 | 216.40 | 186.20 | 191.00 | 2.7M |
| 2025-01-08 | 184.80 | 199.40 | 181.60 | 195.80 | 1.2M |
| 2025-01-06 | 179.20 | 189.00 | 177.00 | 184.40 | 0.5M |
| 2025-01-03 | 185.80 | 185.80 | 177.40 | 179.20 | 0.2M |