196.56
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 201.37 | 201.37 | 196.38 | 196.56 | 0.0M |
| 2025-09-26 | 199.97 | 201.67 | 199.46 | 201.37 | 0.0M |
| 2025-09-25 | 199.22 | 201.41 | 199.22 | 199.97 | 0.0M |
| 2025-09-24 | 195.47 | 199.94 | 194.52 | 199.22 | 0.0M |
| 2025-09-23 | 189.51 | 194.97 | 189.51 | 194.94 | 0.0M |
| 2025-09-22 | 190.95 | 191.44 | 189.46 | 189.51 | 0.0M |
| 2025-09-19 | 191.17 | 192.58 | 190.49 | 190.95 | 0.0M |
| 2025-09-18 | 189.91 | 191.37 | 189.81 | 191.14 | 0.0M |
| 2025-09-17 | 189.44 | 189.91 | 188.18 | 189.91 | 0.0M |
| 2025-09-16 | 188.19 | 189.54 | 186.37 | 189.44 | 0.0M |
| 2025-09-15 | 189.21 | 189.68 | 187.44 | 188.18 | 0.0M |
| 2025-09-12 | 189.41 | 190.70 | 186.99 | 189.21 | 0.0M |
| 2025-09-11 | 191.21 | 193.62 | 189.08 | 189.41 | 0.0M |
| 2025-09-10 | 190.69 | 191.31 | 188.90 | 191.22 | 0.0M |
| 2025-09-09 | 188.59 | 191.16 | 188.59 | 190.70 | 0.0M |
| 2025-09-08 | 188.13 | 190.41 | 187.62 | 188.59 | 0.0M |
| 2025-09-05 | 190.76 | 191.44 | 187.84 | 188.14 | 0.0M |
| 2025-09-04 | 190.40 | 191.13 | 188.51 | 190.63 | 0.0M |
| 2025-09-03 | 195.71 | 195.71 | 190.12 | 190.41 | 0.0M |
| 2025-09-02 | 196.15 | 198.10 | 194.61 | 195.71 | 0.0M |
| 2025-09-01 | 195.29 | 196.38 | 194.57 | 196.18 | 0.0M |
| 2025-08-29 | 192.48 | 196.10 | 192.48 | 195.29 | 0.0M |
| 2025-08-28 | 196.68 | 196.68 | 192.07 | 192.48 | 0.0M |
| 2025-08-27 | 197.11 | 197.54 | 195.73 | 196.69 | 0.0M |
| 2025-08-26 | 196.45 | 198.21 | 196.27 | 197.11 | 0.0M |
| 2025-08-25 | 197.61 | 197.70 | 195.09 | 196.45 | 0.0M |
| 2025-08-22 | 196.60 | 198.45 | 196.60 | 197.60 | 0.0M |
| 2025-08-21 | 194.43 | 197.59 | 194.43 | 196.60 | 0.0M |
| 2025-08-20 | 192.09 | 194.36 | 191.26 | 194.15 | 0.0M |
| 2025-08-19 | 190.28 | 192.32 | 190.25 | 192.10 | 0.0M |
| 2025-08-18 | 193.41 | 193.41 | 189.31 | 190.11 | 0.0M |
| 2025-08-15 | 193.17 | 194.40 | 192.64 | 193.41 | 0.0M |
| 2025-08-14 | 193.95 | 194.78 | 192.20 | 193.16 | 0.0M |
| 2025-08-13 | 194.46 | 194.56 | 192.18 | 193.95 | 0.0M |
| 2025-08-12 | 193.08 | 195.24 | 192.69 | 194.45 | 0.0M |
| 2025-08-11 | 195.14 | 195.16 | 191.67 | 193.10 | 0.0M |
| 2025-08-08 | 195.83 | 198.60 | 194.90 | 195.13 | 0.0M |
| 2025-08-07 | 200.00 | 200.00 | 194.93 | 195.83 | 0.0M |
| 2025-08-06 | 197.45 | 201.96 | 197.45 | 199.98 | 0.0M |
| 2025-08-05 | 197.14 | 199.72 | 196.95 | 197.43 | 0.0M |
| 2025-08-04 | 198.96 | 200.42 | 196.83 | 197.09 | 0.0M |
| 2025-08-01 | 203.01 | 203.24 | 198.49 | 198.90 | 0.0M |
| 2025-07-31 | 203.16 | 203.22 | 200.88 | 203.02 | 0.0M |
| 2025-07-30 | 205.38 | 208.14 | 201.13 | 203.17 | 0.0M |
| 2025-07-29 | 202.41 | 205.60 | 202.41 | 205.38 | 0.0M |
| 2025-07-28 | 197.21 | 202.41 | 197.21 | 202.41 | 0.0M |
| 2025-07-25 | 199.01 | 200.08 | 196.83 | 197.21 | 0.0M |
| 2025-07-24 | 196.49 | 199.67 | 196.49 | 199.00 | 0.0M |
| 2025-07-23 | 198.19 | 199.46 | 195.88 | 196.47 | 0.0M |
| 2025-07-22 | 198.22 | 199.43 | 197.45 | 198.19 | 0.0M |
| 2025-07-21 | 200.50 | 200.50 | 198.21 | 198.21 | 0.0M |
| 2025-07-18 | 199.87 | 201.05 | 199.55 | 200.50 | 0.0M |
| 2025-07-17 | 200.03 | 200.20 | 198.40 | 199.86 | 0.0M |
| 2025-07-16 | 201.60 | 202.18 | 200.03 | 200.03 | 0.0M |
| 2025-07-15 | 205.64 | 205.65 | 200.40 | 201.60 | 0.0M |
| 2025-07-14 | 206.80 | 209.28 | 205.65 | 205.65 | 0.0M |
| 2025-07-11 | 204.50 | 206.86 | 204.30 | 206.80 | 0.0M |
| 2025-07-10 | 202.67 | 205.39 | 202.46 | 204.50 | 0.0M |
| 2025-07-09 | 200.47 | 204.66 | 200.47 | 202.51 | 0.0M |
| 2025-07-08 | 199.32 | 200.47 | 197.27 | 200.47 | 0.0M |
| 2025-07-07 | 200.55 | 200.59 | 197.89 | 199.30 | 0.0M |
| 2025-07-04 | 200.39 | 200.82 | 198.61 | 200.54 | 0.0M |
| 2025-07-03 | 198.37 | 201.56 | 198.37 | 200.39 | 0.0M |
| 2025-07-02 | 195.34 | 200.19 | 194.68 | 198.37 | 0.0M |
| 2025-07-01 | 195.35 | 196.68 | 194.51 | 195.34 | 0.0M |
| 2025-06-30 | 194.68 | 195.50 | 194.17 | 195.34 | 0.0M |
| 2025-06-27 | 194.26 | 195.40 | 194.00 | 194.68 | 0.0M |
| 2025-06-26 | 194.94 | 195.36 | 193.29 | 194.26 | 0.0M |
| 2025-06-25 | 197.66 | 197.66 | 194.03 | 194.94 | 0.0M |
| 2025-06-24 | 211.44 | 211.44 | 195.81 | 197.73 | 0.0M |
| 2025-06-23 | 212.20 | 217.13 | 210.63 | 211.49 | 0.0M |
| 2025-06-20 | 215.94 | 215.94 | 209.82 | 212.20 | 0.0M |
| 2025-06-19 | 210.53 | 215.94 | 210.53 | 215.94 | 0.0M |
| 2025-06-18 | 210.77 | 212.77 | 209.86 | 210.53 | 0.0M |
| 2025-06-17 | 206.64 | 211.47 | 206.64 | 210.77 | 0.0M |
| 2025-06-16 | 207.12 | 210.57 | 205.51 | 206.64 | 0.0M |
| 2025-06-13 | 199.12 | 208.61 | 199.12 | 207.12 | 0.0M |
| 2025-06-12 | 196.36 | 199.47 | 196.36 | 199.11 | 0.0M |
| 2025-06-11 | 194.49 | 196.83 | 194.01 | 196.36 | 0.0M |
| 2025-06-10 | 188.45 | 194.69 | 188.45 | 194.49 | 0.0M |
| 2025-06-06 | 187.14 | 189.61 | 187.14 | 188.45 | 0.0M |
| 2025-06-05 | 189.54 | 189.70 | 187.12 | 187.18 | 0.0M |
| 2025-06-04 | 187.63 | 189.93 | 187.59 | 189.55 | 0.0M |
| 2025-06-03 | 187.12 | 188.74 | 185.79 | 187.63 | 0.0M |
| 2025-06-02 | 183.18 | 188.34 | 183.18 | 187.12 | 0.0M |
| 2025-05-30 | 185.77 | 186.32 | 183.18 | 183.18 | 0.0M |
| 2025-05-28 | 186.58 | 188.56 | 185.57 | 185.78 | 0.0M |
| 2025-05-27 | 184.65 | 187.88 | 184.06 | 186.58 | 0.0M |
| 2025-05-26 | 181.71 | 184.82 | 181.71 | 184.65 | 0.0M |
| 2025-05-23 | 180.93 | 182.95 | 179.42 | 181.71 | 0.0M |
| 2025-05-22 | 185.39 | 185.39 | 179.80 | 180.93 | 0.0M |
| 2025-05-21 | 184.68 | 186.92 | 184.60 | 185.39 | 0.0M |
| 2025-05-20 | 183.61 | 186.02 | 183.53 | 184.68 | 0.0M |
| 2025-05-19 | 186.76 | 186.76 | 182.63 | 183.61 | 0.0M |
| 2025-05-16 | 183.83 | 188.15 | 183.83 | 186.76 | 0.0M |
| 2025-05-15 | 185.09 | 185.09 | 180.48 | 183.83 | 0.0M |
| 2025-05-14 | 185.61 | 187.46 | 183.15 | 185.08 | 0.0M |
| 2025-05-13 | 185.11 | 185.78 | 183.46 | 185.60 | 0.0M |
| 2025-05-12 | 180.81 | 186.64 | 180.81 | 185.11 | 0.0M |
| 2025-05-09 | 178.15 | 182.90 | 178.15 | 180.80 | 0.0M |
| 2025-05-08 | 177.23 | 179.81 | 177.23 | 178.11 | 0.0M |
| 2025-05-07 | 180.23 | 180.23 | 176.76 | 177.22 | 0.0M |
| 2025-05-06 | 178.83 | 180.81 | 178.49 | 180.23 | 0.0M |
| 2025-05-05 | 179.02 | 179.10 | 174.23 | 178.83 | 0.0M |
| 2025-05-02 | 178.02 | 180.11 | 175.88 | 179.02 | 0.0M |
| 2025-04-30 | 179.14 | 180.16 | 176.05 | 178.00 | 0.0M |
| 2025-04-29 | 179.38 | 179.38 | 175.07 | 178.52 | 0.0M |
| 2025-04-28 | 178.54 | 179.79 | 178.54 | 179.37 | 0.0M |
| 2025-04-25 | 178.71 | 180.58 | 177.45 | 178.47 | 0.0M |
| 2025-04-24 | 178.72 | 180.71 | 178.09 | 178.71 | 0.0M |
| 2025-04-23 | 179.93 | 184.83 | 177.95 | 178.72 | 0.0M |
| 2025-04-22 | 181.51 | 181.51 | 177.48 | 179.95 | 0.0M |
| 2025-04-16 | 181.51 | 181.70 | 178.89 | 181.49 | 0.0M |
| 2025-04-15 | 181.47 | 183.45 | 180.89 | 181.51 | 0.0M |
| 2025-04-14 | 178.68 | 183.93 | 178.68 | 181.49 | 0.0M |
| 2025-04-11 | 178.58 | 180.46 | 176.83 | 178.66 | 0.0M |
| 2025-04-10 | 173.65 | 185.49 | 173.65 | 178.60 | 0.0M |
| 2025-04-09 | 183.44 | 183.44 | 171.14 | 173.65 | 0.0M |
| 2025-04-08 | 182.94 | 185.35 | 179.83 | 183.55 | 0.0M |
| 2025-04-07 | 183.05 | 186.46 | 170.39 | 182.67 | 0.0M |
| 2025-04-04 | 192.87 | 192.87 | 183.14 | 183.14 | 0.0M |
| 2025-04-03 | 203.87 | 203.87 | 191.68 | 192.87 | 0.0M |
| 2025-04-02 | 206.18 | 207.54 | 203.16 | 203.87 | 0.0M |
| 2025-04-01 | 205.82 | 207.98 | 205.56 | 206.16 | 0.0M |
| 2025-03-31 | 202.85 | 206.16 | 201.19 | 205.82 | 0.0M |
| 2025-03-28 | 204.74 | 205.02 | 202.32 | 202.85 | 0.0M |
| 2025-03-27 | 204.79 | 204.81 | 201.51 | 204.74 | 0.0M |
| 2025-03-26 | 200.87 | 205.01 | 200.76 | 204.79 | 0.0M |
| 2025-03-25 | 199.94 | 203.27 | 199.94 | 200.87 | 0.0M |
| 2025-03-24 | 201.70 | 202.46 | 199.28 | 199.94 | 0.0M |
| 2025-03-21 | 200.39 | 203.98 | 200.39 | 201.49 | 0.0M |
| 2025-03-20 | 199.78 | 201.48 | 198.47 | 200.39 | 0.0M |
| 2025-03-19 | 197.09 | 199.78 | 196.85 | 199.78 | 0.0M |
| 2025-03-18 | 194.23 | 197.71 | 194.23 | 197.10 | 0.0M |
| 2025-03-17 | 191.05 | 195.09 | 191.05 | 194.23 | 0.0M |
| 2025-03-14 | 192.17 | 192.17 | 189.14 | 191.05 | 0.0M |
| 2025-03-13 | 188.96 | 193.20 | 188.96 | 192.17 | 0.0M |
| 2025-03-12 | 190.13 | 190.41 | 187.25 | 188.96 | 0.0M |
| 2025-03-11 | 193.19 | 194.00 | 189.74 | 190.12 | 0.0M |
| 2025-03-10 | 188.03 | 193.61 | 188.03 | 193.19 | 0.0M |
| 2025-03-07 | 181.46 | 188.36 | 181.46 | 188.03 | 0.0M |
| 2025-03-06 | 182.11 | 183.84 | 180.94 | 181.46 | 0.0M |
| 2025-03-05 | 184.09 | 187.70 | 181.20 | 182.11 | 0.0M |
| 2025-03-04 | 193.91 | 193.91 | 183.69 | 184.09 | 0.0M |
| 2025-03-03 | 193.40 | 198.22 | 193.40 | 193.92 | 0.0M |
| 2025-02-28 | 194.84 | 194.84 | 192.16 | 193.39 | 0.0M |
| 2025-02-27 | 193.01 | 194.86 | 191.56 | 194.84 | 0.0M |
| 2025-02-26 | 193.63 | 193.91 | 191.89 | 193.01 | 0.0M |
| 2025-02-25 | 196.28 | 197.89 | 193.62 | 193.62 | 0.0M |
| 2025-02-24 | 196.52 | 199.44 | 195.87 | 196.28 | 0.0M |
| 2025-02-21 | 197.34 | 198.41 | 195.58 | 196.52 | 0.0M |
| 2025-02-20 | 197.69 | 198.26 | 194.94 | 197.34 | 0.0M |
| 2025-02-19 | 193.44 | 198.02 | 193.44 | 197.69 | 0.0M |
| 2025-02-18 | 193.04 | 193.85 | 192.12 | 193.44 | 0.0M |
| 2025-02-17 | 197.05 | 197.23 | 193.04 | 193.04 | 0.0M |
| 2025-02-14 | 196.51 | 199.12 | 195.74 | 197.04 | 0.0M |
| 2025-02-13 | 202.61 | 202.61 | 194.42 | 196.51 | 0.0M |
| 2025-02-12 | 210.00 | 210.01 | 202.52 | 202.62 | 0.0M |
| 2025-02-11 | 203.59 | 210.08 | 203.59 | 210.00 | 0.0M |
| 2025-02-10 | 198.47 | 204.53 | 198.47 | 203.59 | 0.0M |
| 2025-02-07 | 197.30 | 199.06 | 195.73 | 198.47 | 0.0M |
| 2025-02-06 | 199.94 | 202.94 | 197.25 | 197.30 | 0.0M |
| 2025-02-05 | 205.29 | 208.10 | 198.44 | 199.97 | 0.0M |
| 2025-02-04 | 202.31 | 205.33 | 199.97 | 205.29 | 0.0M |
| 2025-02-03 | 202.71 | 204.68 | 200.49 | 202.31 | 0.0M |
| 2025-01-31 | 201.62 | 204.31 | 201.35 | 202.71 | 0.0M |
| 2025-01-30 | 201.12 | 201.99 | 199.18 | 201.61 | 0.0M |
| 2025-01-29 | 198.86 | 201.35 | 197.56 | 201.11 | 0.0M |
| 2025-01-28 | 200.45 | 201.53 | 198.13 | 198.86 | 0.0M |
| 2025-01-27 | 201.10 | 201.49 | 198.79 | 200.45 | 0.0M |
| 2025-01-24 | 207.53 | 207.53 | 201.15 | 201.15 | 0.0M |
| 2025-01-23 | 205.43 | 208.49 | 204.90 | 207.53 | 0.0M |
| 2025-01-22 | 206.22 | 209.52 | 204.87 | 205.43 | 0.0M |
| 2025-01-21 | 209.98 | 209.98 | 204.60 | 206.23 | 0.0M |
| 2025-01-20 | 212.74 | 212.74 | 209.90 | 209.98 | 0.0M |
| 2025-01-17 | 212.41 | 213.50 | 211.74 | 212.81 | 0.0M |
| 2025-01-16 | 215.67 | 215.76 | 211.45 | 212.39 | 0.0M |
| 2025-01-15 | 215.24 | 217.11 | 213.50 | 215.67 | 0.0M |
| 2025-01-14 | 219.05 | 219.12 | 214.93 | 215.24 | 0.0M |
| 2025-01-13 | 216.61 | 219.23 | 216.61 | 219.05 | 0.0M |
| 2025-01-10 | 212.25 | 217.87 | 212.25 | 216.61 | 0.0M |
| 2025-01-09 | 211.71 | 213.36 | 210.88 | 212.25 | 0.0M |
| 2025-01-08 | 213.54 | 215.55 | 210.08 | 211.71 | 0.0M |
| 2025-01-07 | 210.44 | 213.54 | 209.04 | 213.54 | 0.0M |
| 2025-01-06 | 209.56 | 211.34 | 207.92 | 210.44 | 0.0M |
| 2025-01-03 | 205.35 | 210.17 | 205.35 | 209.55 | 0.0M |
| 2025-01-02 | 195.66 | 205.66 | 195.66 | 205.35 | 0.0M |