225.00
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 | 225.00 | 226.00 | 222.00 | 225.00 | 0.1M |
| 2025-09-29 | 225.00 | 227.94 | 222.30 | 225.00 | 0.0M |
| 2025-09-26 | 225.00 | 233.00 | 222.00 | 225.00 | 0.1M |
| 2025-09-25 | 225.00 | 233.00 | 222.00 | 228.00 | 0.1M |
| 2025-09-24 | 225.00 | 225.75 | 222.06 | 225.00 | 0.1M |
| 2025-09-23 | 225.00 | 227.75 | 222.05 | 225.00 | 0.8M |
| 2025-09-22 | 225.00 | 227.94 | 223.92 | 225.00 | 0.1M |
| 2025-09-19 | 225.00 | 228.00 | 223.88 | 224.00 | 0.0M |
| 2025-09-18 | 225.00 | 228.00 | 222.00 | 225.00 | 0.0M |
| 2025-09-17 | 225.00 | 228.00 | 222.00 | 225.00 | 0.1M |
| 2025-09-16 | 223.50 | 227.00 | 218.00 | 225.00 | 0.2M |
| 2025-09-15 | 222.50 | 225.00 | 221.00 | 223.50 | 0.5M |
| 2025-09-12 | 222.50 | 228.00 | 221.15 | 222.50 | 0.1M |
| 2025-09-11 | 221.00 | 225.00 | 218.00 | 222.50 | 0.0M |
| 2025-09-10 | 221.00 | 223.70 | 220.00 | 221.00 | 0.0M |
| 2025-09-09 | 221.00 | 222.28 | 221.00 | 221.00 | 0.0M |
| 2025-09-08 | 221.00 | 224.00 | 218.00 | 221.00 | 0.0M |
| 2025-09-05 | 221.00 | 224.00 | 218.00 | 221.00 | 0.2M |
| 2025-09-04 | 223.00 | 224.00 | 221.00 | 221.00 | 0.1M |
| 2025-09-03 | 221.00 | 224.00 | 218.00 | 221.00 | 0.1M |
| 2025-09-02 | 222.50 | 225.00 | 218.00 | 221.50 | 0.2M |
| 2025-09-01 | 220.00 | 224.97 | 220.00 | 222.50 | 0.2M |
| 2025-08-29 | 220.00 | 222.00 | 218.00 | 220.00 | 0.3M |
| 2025-08-28 | 219.50 | 222.00 | 219.60 | 220.00 | 0.1M |
| 2025-08-27 | 217.00 | 222.00 | 216.00 | 220.00 | 0.2M |
| 2025-08-26 | 217.00 | 218.00 | 216.00 | 217.00 | 0.0M |
| 2025-08-22 | 217.00 | 218.00 | 215.85 | 217.00 | 0.2M |
| 2025-08-21 | 217.00 | 217.70 | 216.00 | 217.00 | 0.0M |
| 2025-08-20 | 216.50 | 218.00 | 215.00 | 217.00 | 0.0M |
| 2025-08-19 | 215.00 | 218.00 | 213.00 | 218.00 | 0.3M |
| 2025-08-18 | 215.00 | 218.00 | 212.00 | 215.00 | 0.1M |
| 2025-08-15 | 213.50 | 216.70 | 211.00 | 215.00 | 0.1M |
| 2025-08-14 | 213.50 | 217.00 | 213.50 | 213.50 | 0.0M |
| 2025-08-13 | 213.50 | 216.00 | 211.00 | 213.50 | 0.0M |
| 2025-08-12 | 213.50 | 215.85 | 213.00 | 213.50 | 0.1M |
| 2025-08-11 | 213.00 | 216.00 | 210.00 | 213.50 | 0.0M |
| 2025-08-08 | 213.00 | 217.00 | 210.00 | 216.00 | 0.1M |
| 2025-08-07 | 213.00 | 216.00 | 210.00 | 213.00 | 0.4M |
| 2025-08-06 | 213.00 | 213.95 | 211.41 | 213.00 | 0.0M |
| 2025-08-05 | 217.50 | 218.00 | 210.00 | 213.00 | 0.1M |
| 2025-08-04 | 206.00 | 219.50 | 204.00 | 217.00 | 0.9M |
| 2025-08-01 | 206.00 | 208.00 | 204.00 | 206.00 | 0.2M |
| 2025-07-31 | 206.00 | 207.80 | 204.00 | 206.00 | 0.7M |
| 2025-07-30 | 205.00 | 208.00 | 202.00 | 205.00 | 0.1M |
| 2025-07-29 | 205.00 | 207.00 | 204.00 | 205.00 | 2.6M |
| 2025-07-28 | 204.00 | 207.20 | 200.00 | 204.00 | 0.2M |
| 2025-07-25 | 204.00 | 207.20 | 199.43 | 204.00 | 0.4M |
| 2025-07-24 | 2.04 | 2.08 | 2.00 | 2.06 | 0.4M |
| 2025-07-23 | 201.50 | 209.75 | 200.00 | 204.00 | 0.1M |
| 2025-07-22 | 201.50 | 209.00 | 198.00 | 209.00 | 0.1M |
| 2025-07-21 | 199.50 | 205.00 | 195.00 | 204.00 | 0.1M |
| 2025-07-18 | 194.00 | 196.67 | 192.20 | 194.50 | 0.1M |
| 2025-07-17 | 194.00 | 196.00 | 192.00 | 194.00 | 0.1M |
| 2025-07-16 | 193.00 | 196.00 | 186.00 | 194.00 | 0.1M |
| 2025-07-15 | 189.00 | 194.70 | 188.00 | 193.00 | 0.1M |
| 2025-07-14 | 188.50 | 190.00 | 187.00 | 189.00 | 0.1M |
| 2025-07-11 | 188.00 | 190.00 | 186.00 | 188.00 | 2.9M |
| 2025-07-10 | 191.50 | 193.00 | 186.00 | 187.00 | 0.4M |
| 2025-07-09 | 191.50 | 195.00 | 190.00 | 191.50 | 0.1M |
| 2025-07-08 | 201.50 | 211.00 | 190.00 | 190.00 | 0.7M |
| 2025-07-07 | 211.00 | 213.00 | 210.00 | 211.00 | 0.7M |
| 2025-07-04 | 211.00 | 213.00 | 208.10 | 211.00 | 0.1M |
| 2025-07-03 | 209.50 | 214.00 | 209.00 | 211.00 | 0.1M |
| 2025-07-02 | 209.00 | 210.00 | 208.00 | 210.00 | 0.1M |
| 2025-07-01 | 207.00 | 210.00 | 206.00 | 209.00 | 0.0M |
| 2025-06-30 | 207.00 | 208.00 | 206.00 | 207.00 | 0.8M |
| 2025-06-27 | 207.00 | 208.00 | 206.00 | 208.00 | 1.5M |
| 2025-06-26 | 206.50 | 208.00 | 205.00 | 207.00 | 2.5M |
| 2025-06-25 | 206.50 | 208.00 | 205.00 | 206.50 | 0.1M |
| 2025-06-24 | 206.50 | 208.00 | 205.00 | 206.50 | 0.1M |
| 2025-06-23 | 204.00 | 208.00 | 202.22 | 207.00 | 0.0M |
| 2025-06-20 | 204.00 | 208.00 | 203.60 | 204.00 | 0.0M |
| 2025-06-19 | 204.00 | 208.00 | 203.36 | 206.00 | 0.0M |
| 2025-06-18 | 202.50 | 206.89 | 200.00 | 204.00 | 0.1M |
| 2025-06-17 | 202.50 | 205.00 | 200.00 | 202.50 | 0.0M |
| 2025-06-16 | 202.50 | 205.00 | 200.00 | 202.50 | 0.0M |
| 2025-06-13 | 204.00 | 208.00 | 196.92 | 205.00 | 0.1M |
| 2025-06-12 | 193.00 | 208.00 | 191.00 | 204.00 | 0.2M |
| 2025-06-11 | 192.50 | 195.00 | 191.00 | 193.00 | 0.0M |
| 2025-06-10 | 192.50 | 194.00 | 191.00 | 192.50 | 0.0M |
| 2025-06-09 | 192.50 | 194.00 | 191.00 | 192.50 | 0.1M |
| 2025-06-06 | 192.50 | 194.00 | 191.00 | 194.00 | 0.2M |
| 2025-06-05 | 191.50 | 194.00 | 191.00 | 192.50 | 0.4M |
| 2025-06-04 | 193.00 | 195.00 | 189.00 | 191.50 | 0.8M |
| 2025-06-03 | 193.00 | 193.50 | 191.00 | 191.00 | 0.5M |
| 2025-06-02 | 193.00 | 194.80 | 191.00 | 193.00 | 1.2M |
| 2025-05-30 | 191.50 | 195.00 | 187.00 | 191.00 | 0.2M |
| 2025-05-29 | 192.00 | 193.00 | 191.00 | 191.50 | 0.1M |
| 2025-05-28 | 188.00 | 192.60 | 185.90 | 192.00 | 0.1M |
| 2025-05-27 | 188.00 | 190.90 | 187.15 | 190.00 | 0.0M |
| 2025-05-23 | 191.50 | 193.00 | 188.55 | 188.00 | 0.3M |
| 2025-05-22 | 191.50 | 193.00 | 190.00 | 191.50 | 0.1M |
| 2025-05-21 | 192.50 | 195.00 | 190.00 | 191.50 | 0.2M |
| 2025-05-20 | 192.50 | 195.00 | 191.00 | 192.50 | 0.0M |
| 2025-05-19 | 192.50 | 195.00 | 184.00 | 191.00 | 0.0M |
| 2025-05-16 | 192.50 | 195.00 | 191.00 | 192.50 | 0.2M |
| 2025-05-15 | 192.50 | 195.00 | 190.00 | 192.50 | 0.1M |
| 2025-05-14 | 192.50 | 194.91 | 190.00 | 190.00 | 0.0M |
| 2025-05-13 | 189.00 | 197.00 | 185.00 | 197.00 | 0.0M |
| 2025-05-12 | 187.00 | 193.00 | 185.00 | 193.00 | 0.1M |
| 2025-05-09 | 187.00 | 195.00 | 184.00 | 195.00 | 0.0M |
| 2025-05-08 | 187.00 | 190.00 | 184.00 | 190.00 | 0.0M |
| 2025-05-07 | 187.00 | 190.00 | 181.00 | 187.00 | 0.0M |
| 2025-05-06 | 187.00 | 190.00 | 185.05 | 187.00 | 0.0M |
| 2025-05-02 | 187.00 | 187.00 | 184.00 | 187.00 | 0.0M |
| 2025-05-01 | 187.00 | 190.00 | 184.00 | 187.00 | 0.1M |
| 2025-04-30 | 182.50 | 194.00 | 180.00 | 187.00 | 0.1M |
| 2025-04-29 | 182.50 | 184.91 | 180.00 | 182.50 | 0.0M |
| 2025-04-28 | 182.50 | 185.00 | 180.00 | 182.50 | 0.0M |
| 2025-04-25 | 182.50 | 183.45 | 181.00 | 182.50 | 0.1M |
| 2025-04-24 | 182.50 | 183.95 | 180.00 | 182.50 | 0.1M |
| 2025-04-23 | 179.00 | 185.00 | 180.00 | 182.50 | 0.1M |
| 2025-04-22 | 178.00 | 183.50 | 175.00 | 178.00 | 0.1M |
| 2025-04-17 | 177.50 | 180.00 | 176.90 | 178.00 | 0.1M |
| 2025-04-16 | 177.50 | 183.50 | 175.00 | 177.50 | 0.0M |
| 2025-04-15 | 177.50 | 180.00 | 175.00 | 180.00 | 0.1M |
| 2025-04-14 | 172.50 | 179.00 | 170.00 | 175.00 | 0.1M |
| 2025-04-11 | 172.50 | 175.00 | 170.00 | 172.50 | 0.0M |
| 2025-04-10 | 167.50 | 170.00 | 165.00 | 168.50 | 1.0M |
| 2025-04-09 | 167.50 | 170.00 | 161.11 | 166.00 | 0.2M |
| 2025-04-08 | 161.50 | 169.00 | 161.00 | 169.00 | 0.2M |
| 2025-04-07 | 168.00 | 170.00 | 161.00 | 161.00 | 0.1M |
| 2025-04-04 | 171.50 | 175.00 | 170.00 | 171.00 | 0.1M |
| 2025-04-03 | 172.50 | 175.00 | 168.00 | 171.50 | 0.1M |
| 2025-04-02 | 172.50 | 175.00 | 170.00 | 175.00 | 0.1M |
| 2025-04-01 | 171.00 | 173.70 | 170.55 | 172.50 | 0.0M |
| 2025-03-31 | 170.50 | 171.00 | 169.00 | 171.00 | 0.1M |
| 2025-03-28 | 176.50 | 177.00 | 170.00 | 171.00 | 0.1M |
| 2025-03-27 | 180.00 | 181.93 | 175.00 | 175.00 | 0.2M |
| 2025-03-26 | 182.50 | 184.00 | 178.00 | 180.00 | 0.1M |
| 2025-03-25 | 186.50 | 188.00 | 181.00 | 183.00 | 0.2M |
| 2025-03-24 | 195.00 | 197.90 | 186.60 | 188.00 | 0.2M |
| 2025-03-21 | 196.50 | 198.00 | 193.00 | 195.00 | 0.0M |
| 2025-03-20 | 193.50 | 201.95 | 192.50 | 196.50 | 1.1M |
| 2025-03-19 | 193.50 | 195.00 | 192.00 | 193.50 | 0.1M |
| 2025-03-18 | 191.50 | 195.00 | 190.00 | 193.00 | 1.4M |
| 2025-03-17 | 193.50 | 195.00 | 190.50 | 191.50 | 0.2M |
| 2025-03-14 | 182.50 | 195.00 | 183.00 | 193.00 | 0.5M |
| 2025-03-13 | 182.50 | 184.00 | 181.00 | 182.50 | 0.0M |
| 2025-03-12 | 182.50 | 183.13 | 181.00 | 182.50 | 0.1M |
| 2025-03-11 | 182.00 | 184.00 | 181.00 | 182.00 | 0.1M |
| 2025-03-10 | 182.00 | 183.00 | 181.00 | 182.00 | 0.4M |
| 2025-03-07 | 182.00 | 182.97 | 181.00 | 182.00 | 0.9M |
| 2025-03-06 | 182.00 | 183.00 | 181.00 | 182.00 | 0.7M |
| 2025-03-05 | 182.00 | 182.00 | 181.00 | 182.00 | 0.2M |
| 2025-03-04 | 182.00 | 183.00 | 181.00 | 182.00 | 0.0M |
| 2025-03-03 | 182.50 | 183.00 | 180.90 | 182.00 | 0.1M |
| 2025-02-28 | 182.50 | 184.00 | 181.00 | 182.50 | 0.8M |
| 2025-02-27 | 182.50 | 183.00 | 181.00 | 183.00 | 0.6M |
| 2025-02-26 | 182.50 | 183.75 | 181.00 | 182.00 | 0.2M |
| 2025-02-25 | 183.00 | 185.00 | 181.00 | 183.00 | 0.1M |
| 2025-02-24 | 183.00 | 185.00 | 181.00 | 182.00 | 0.1M |
| 2025-02-21 | 179.50 | 184.98 | 178.00 | 183.50 | 0.5M |
| 2025-02-20 | 181.00 | 183.00 | 178.00 | 179.00 | 0.7M |
| 2025-02-19 | 179.00 | 189.00 | 178.00 | 180.00 | 1.3M |
| 2025-02-18 | 177.50 | 180.00 | 175.00 | 175.00 | 0.1M |
| 2025-02-17 | 174.00 | 180.00 | 173.80 | 177.50 | 0.1M |
| 2025-02-14 | 172.00 | 174.90 | 172.00 | 174.00 | 0.1M |
| 2025-02-13 | 171.50 | 173.00 | 170.00 | 173.00 | 0.3M |
| 2025-02-12 | 172.00 | 173.00 | 170.61 | 173.00 | 0.1M |
| 2025-02-11 | 172.50 | 173.00 | 171.75 | 172.98 | 0.5M |
| 2025-02-10 | 171.50 | 173.00 | 170.00 | 171.00 | 0.2M |
| 2025-02-07 | 162.50 | 175.00 | 160.00 | 172.00 | 1.9M |
| 2025-02-06 | 148.50 | 162.00 | 148.00 | 162.00 | 0.2M |
| 2025-02-05 | 148.50 | 151.00 | 148.00 | 151.00 | 0.0M |
| 2025-02-04 | 148.50 | 149.00 | 148.00 | 148.00 | 0.3M |
| 2025-02-03 | 148.50 | 149.00 | 148.00 | 148.50 | 0.3M |
| 2025-01-31 | 149.00 | 151.00 | 148.60 | 149.00 | 0.0M |
| 2025-01-30 | 149.00 | 150.00 | 148.00 | 149.00 | 0.2M |
| 2025-01-29 | 149.50 | 150.00 | 148.00 | 149.00 | 0.4M |
| 2025-01-28 | 149.00 | 151.00 | 148.00 | 151.00 | 0.7M |
| 2025-01-27 | 149.50 | 150.00 | 148.00 | 149.00 | 0.5M |
| 2025-01-24 | 146.50 | 150.00 | 146.35 | 150.00 | 0.2M |
| 2025-01-23 | 145.50 | 147.00 | 144.50 | 147.00 | 0.3M |
| 2025-01-22 | 144.50 | 147.00 | 144.00 | 145.50 | 0.2M |
| 2025-01-21 | 144.50 | 145.00 | 144.00 | 144.50 | 0.1M |
| 2025-01-20 | 143.50 | 145.00 | 143.00 | 144.50 | 0.1M |
| 2025-01-17 | 143.00 | 144.00 | 142.20 | 143.50 | 0.1M |
| 2025-01-16 | 141.00 | 144.00 | 141.38 | 143.00 | 0.7M |
| 2025-01-15 | 140.50 | 141.00 | 140.00 | 140.50 | 0.2M |
| 2025-01-14 | 140.50 | 141.00 | 140.00 | 140.50 | 0.0M |
| 2025-01-13 | 140.50 | 141.00 | 140.00 | 140.50 | 0.1M |
| 2025-01-10 | 140.00 | 141.00 | 139.10 | 140.00 | 0.3M |
| 2025-01-09 | 140.50 | 140.90 | 139.00 | 140.00 | 0.3M |
| 2025-01-08 | 141.50 | 142.00 | 139.00 | 141.00 | 0.2M |
| 2025-01-07 | 142.50 | 143.00 | 140.00 | 141.00 | 0.1M |
| 2025-01-06 | 143.00 | 143.40 | 142.00 | 142.50 | 0.1M |
| 2025-01-03 | 143.00 | 144.00 | 142.00 | 143.00 | 0.1M |
| 2025-01-02 | 144.00 | 144.70 | 142.00 | 143.00 | 0.2M |