207.75
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 | 207.75 | 207.75 | 207.75 | 207.75 | 0.0M |
| 2025-09-26 | 218.65 | 218.65 | 218.65 | 218.65 | 0.0M |
| 2025-09-25 | 230.15 | 230.15 | 230.15 | 230.15 | 0.0M |
| 2025-09-24 | 255.00 | 255.00 | 242.25 | 242.25 | 0.0M |
| 2025-09-23 | 244.55 | 262.94 | 243.85 | 255.00 | 0.2M |
| 2025-09-22 | 244.75 | 248.64 | 240.34 | 243.58 | 0.1M |
| 2025-09-19 | 248.45 | 251.01 | 242.28 | 243.51 | 0.1M |
| 2025-09-18 | 246.76 | 250.97 | 244.60 | 247.53 | 0.1M |
| 2025-09-17 | 253.53 | 256.16 | 243.54 | 245.49 | 0.1M |
| 2025-09-16 | 990.00 | 1,002.00 | 976.30 | 982.85 | 0.1M |
| 2025-09-15 | 1,023.65 | 1,023.65 | 985.10 | 989.85 | 0.1M |
| 2025-09-12 | 1,028.00 | 1,048.60 | 1,010.35 | 1,018.70 | 0.1M |
| 2025-09-11 | 1,019.00 | 1,027.50 | 1,009.50 | 1,017.05 | 0.0M |
| 2025-09-10 | 1,014.00 | 1,021.00 | 1,000.10 | 1,016.10 | 0.0M |
| 2025-09-09 | 1,006.20 | 1,007.90 | 980.00 | 999.80 | 0.0M |
| 2025-09-08 | 1,020.75 | 1,029.90 | 984.10 | 996.20 | 0.0M |
| 2025-09-05 | 997.00 | 1,035.00 | 986.65 | 1,020.80 | 0.1M |
| 2025-09-04 | 1,028.00 | 1,028.00 | 990.50 | 996.20 | 0.0M |
| 2025-09-03 | 1,012.00 | 1,032.00 | 992.00 | 1,029.05 | 0.1M |
| 2025-09-02 | 992.70 | 1,014.80 | 985.05 | 1,007.35 | 0.1M |
| 2025-09-01 | 929.70 | 982.95 | 914.35 | 978.05 | 0.1M |
| 2025-08-29 | 929.00 | 963.90 | 919.60 | 925.20 | 0.1M |
| 2025-08-28 | 955.00 | 968.90 | 925.00 | 928.50 | 0.1M |
| 2025-08-26 | 1,002.60 | 1,016.40 | 960.00 | 968.40 | 0.1M |
| 2025-08-25 | 1,041.70 | 1,042.30 | 997.80 | 1,011.90 | 0.1M |
| 2025-08-22 | 1,147.00 | 1,147.40 | 1,027.10 | 1,032.50 | 0.2M |
| 2025-08-21 | 1,116.70 | 1,160.00 | 1,095.00 | 1,125.00 | 0.1M |
| 2025-08-20 | 1,143.00 | 1,148.40 | 1,107.70 | 1,114.30 | 0.1M |
| 2025-08-19 | 1,096.70 | 1,152.00 | 1,089.90 | 1,144.00 | 0.2M |
| 2025-08-18 | 1,108.00 | 1,149.90 | 1,088.00 | 1,095.60 | 0.2M |
| 2025-08-14 | 1,089.80 | 1,098.00 | 1,076.30 | 1,089.60 | 0.1M |
| 2025-08-13 | 1,099.00 | 1,114.40 | 1,072.00 | 1,089.80 | 0.1M |
| 2025-08-12 | 1,067.50 | 1,115.00 | 1,060.00 | 1,081.30 | 0.1M |
| 2025-08-11 | 1,105.80 | 1,110.80 | 1,012.30 | 1,059.40 | 0.2M |
| 2025-08-08 | 1,127.20 | 1,150.00 | 1,095.10 | 1,111.60 | 0.1M |
| 2025-08-07 | 1,107.00 | 1,130.10 | 1,044.10 | 1,116.80 | 0.2M |
| 2025-08-06 | 1,164.00 | 1,190.40 | 1,100.00 | 1,108.00 | 0.2M |
| 2025-08-05 | 1,194.10 | 1,205.00 | 1,140.50 | 1,157.80 | 0.1M |
| 2025-08-04 | 1,150.00 | 1,203.00 | 1,124.10 | 1,196.20 | 0.2M |
| 2025-08-01 | 1,164.90 | 1,205.00 | 1,130.00 | 1,156.50 | 0.3M |
| 2025-07-31 | 1,097.60 | 1,209.80 | 1,078.80 | 1,162.40 | 0.5M |
| 2025-07-30 | 1,134.00 | 1,146.80 | 1,037.80 | 1,097.00 | 0.4M |
| 2025-07-29 | 1,060.00 | 1,155.00 | 1,054.50 | 1,132.20 | 0.9M |
| 2025-07-28 | 1,007.50 | 1,149.00 | 889.20 | 1,055.80 | 1.6M |
| 2025-07-25 | 1,023.80 | 1,023.80 | 1,005.10 | 1,010.60 | 0.0M |
| 2025-07-24 | 1,034.00 | 1,040.60 | 1,015.40 | 1,021.20 | 0.0M |
| 2025-07-23 | 1,035.00 | 1,035.00 | 1,004.00 | 1,028.00 | 0.1M |
| 2025-07-22 | 1,059.00 | 1,064.10 | 1,025.00 | 1,028.30 | 0.1M |
| 2025-07-21 | 1,024.00 | 1,070.00 | 1,022.90 | 1,054.60 | 0.1M |
| 2025-07-18 | 1,025.40 | 1,031.90 | 1,013.50 | 1,019.10 | 0.1M |
| 2025-07-17 | 1,037.00 | 1,037.00 | 1,008.00 | 1,020.30 | 0.1M |
| 2025-07-16 | 1,046.00 | 1,048.70 | 1,024.10 | 1,028.10 | 0.1M |
| 2025-07-15 | 1,047.80 | 1,069.50 | 1,030.90 | 1,039.10 | 0.1M |
| 2025-07-14 | 1,025.50 | 1,052.20 | 1,020.50 | 1,044.80 | 0.1M |
| 2025-07-11 | 1,025.60 | 1,075.40 | 1,012.60 | 1,025.00 | 0.2M |
| 2025-07-10 | 1,000.30 | 1,029.10 | 1,000.30 | 1,023.60 | 0.1M |
| 2025-07-09 | 1,009.60 | 1,009.60 | 997.10 | 999.90 | 0.1M |
| 2025-07-08 | 1,014.70 | 1,017.00 | 998.00 | 1,004.10 | 0.0M |
| 2025-07-07 | 998.00 | 1,016.40 | 998.00 | 1,008.60 | 0.0M |
| 2025-07-04 | 1,027.60 | 1,050.00 | 995.60 | 1,002.70 | 0.1M |
| 2025-07-03 | 1,018.00 | 1,030.00 | 1,007.50 | 1,022.50 | 0.1M |
| 2025-07-02 | 1,019.50 | 1,024.90 | 995.30 | 1,011.00 | 0.1M |
| 2025-07-01 | 1,034.90 | 1,035.30 | 994.10 | 1,011.90 | 0.1M |
| 2025-06-30 | 1,022.00 | 1,060.00 | 1,016.10 | 1,025.05 | 0.2M |
| 2025-06-27 | 999.90 | 1,024.40 | 999.90 | 1,014.25 | 0.1M |
| 2025-06-26 | 1,014.95 | 1,023.20 | 996.00 | 999.10 | 0.1M |
| 2025-06-25 | 1,029.65 | 1,047.45 | 1,006.00 | 1,014.70 | 0.1M |
| 2025-06-24 | 1,024.90 | 1,041.60 | 1,004.20 | 1,020.80 | 0.2M |
| 2025-06-23 | 992.05 | 1,025.00 | 992.05 | 1,020.85 | 0.1M |
| 2025-06-20 | 1,000.20 | 1,021.95 | 978.00 | 1,010.70 | 0.1M |
| 2025-06-19 | 1,042.40 | 1,049.35 | 993.10 | 1,008.70 | 0.1M |
| 2025-06-18 | 1,063.20 | 1,074.70 | 1,033.60 | 1,037.05 | 0.1M |
| 2025-06-17 | 1,086.65 | 1,090.05 | 1,062.50 | 1,070.95 | 0.1M |
| 2025-06-16 | 1,037.00 | 1,095.90 | 1,014.95 | 1,088.05 | 0.5M |
| 2025-06-13 | 1,011.00 | 1,049.00 | 1,001.70 | 1,037.70 | 0.2M |
| 2025-06-12 | 1,025.00 | 1,063.85 | 995.00 | 1,037.55 | 0.8M |
| 2025-06-11 | 1,027.80 | 1,044.90 | 985.10 | 1,017.25 | 0.7M |
| 2025-06-10 | 1,007.40 | 1,028.25 | 995.00 | 1,025.90 | 0.9M |
| 2025-06-09 | 960.00 | 1,065.00 | 960.00 | 997.95 | 1.0M |
| 2025-06-06 | 945.00 | 958.00 | 929.60 | 935.15 | 0.3M |
| 2025-06-05 | 909.95 | 927.80 | 901.35 | 918.70 | 0.1M |
| 2025-06-04 | 861.00 | 918.00 | 861.00 | 910.95 | 0.3M |
| 2025-06-03 | 886.00 | 890.90 | 846.00 | 870.60 | 0.2M |
| 2025-06-02 | 823.90 | 888.80 | 813.65 | 877.45 | 0.4M |
| 2025-05-30 | 796.00 | 820.00 | 786.60 | 817.60 | 0.1M |
| 2025-05-29 | 799.85 | 808.60 | 785.10 | 788.00 | 0.1M |
| 2025-05-28 | 830.00 | 835.00 | 790.15 | 792.25 | 0.1M |
| 2025-05-27 | 788.60 | 828.90 | 776.05 | 821.30 | 0.2M |
| 2025-05-26 | 800.00 | 817.90 | 780.15 | 782.35 | 0.1M |
| 2025-05-23 | 780.90 | 802.20 | 764.45 | 797.80 | 0.1M |
| 2025-05-22 | 800.05 | 824.15 | 774.05 | 778.45 | 0.2M |
| 2025-05-21 | 791.00 | 814.00 | 779.05 | 800.20 | 0.2M |
| 2025-05-20 | 810.00 | 821.00 | 786.85 | 792.55 | 0.1M |
| 2025-05-19 | 753.00 | 827.65 | 750.50 | 801.90 | 0.5M |
| 2025-05-16 | 739.00 | 751.00 | 720.00 | 741.75 | 1.7M |
| 2025-05-15 | 720.00 | 743.00 | 712.10 | 732.20 | 0.2M |
| 2025-05-14 | 715.00 | 728.05 | 703.00 | 717.25 | 0.1M |
| 2025-05-13 | 725.00 | 731.70 | 702.25 | 706.90 | 0.1M |
| 2025-05-12 | 697.95 | 732.10 | 688.90 | 726.95 | 0.2M |
| 2025-05-09 | 652.00 | 695.00 | 652.00 | 681.20 | 0.2M |
| 2025-05-08 | 591.00 | 703.00 | 591.00 | 689.05 | 1.1M |
| 2025-05-07 | 575.35 | 593.00 | 562.15 | 585.85 | 0.0M |
| 2025-05-06 | 600.20 | 604.45 | 565.10 | 572.45 | 0.0M |
| 2025-05-05 | 597.55 | 604.00 | 591.00 | 600.20 | 0.0M |
| 2025-05-02 | 598.95 | 613.55 | 592.10 | 597.55 | 0.0M |
| 2025-04-30 | 616.35 | 618.00 | 596.40 | 598.95 | 0.0M |
| 2025-04-29 | 624.95 | 635.00 | 610.60 | 613.30 | 0.0M |
| 2025-04-28 | 628.20 | 635.00 | 618.00 | 622.20 | 0.0M |
| 2025-04-25 | 651.85 | 655.00 | 620.05 | 632.70 | 0.1M |
| 2025-04-24 | 676.00 | 676.90 | 647.10 | 651.85 | 0.1M |
| 2025-04-23 | 664.80 | 683.80 | 633.00 | 674.95 | 0.2M |
| 2025-04-22 | 618.00 | 668.50 | 608.00 | 664.55 | 0.2M |
| 2025-04-21 | 616.00 | 625.00 | 610.50 | 614.90 | 0.0M |
| 2025-04-17 | 609.25 | 633.50 | 609.25 | 615.25 | 0.1M |
| 2025-04-16 | 595.00 | 614.80 | 595.00 | 609.25 | 0.0M |
| 2025-04-15 | 566.60 | 607.65 | 566.60 | 602.00 | 0.0M |
| 2025-04-11 | 572.05 | 579.95 | 559.05 | 566.60 | 0.0M |
| 2025-04-09 | 552.30 | 574.50 | 541.60 | 567.15 | 0.1M |
| 2025-04-08 | 602.90 | 603.00 | 556.00 | 560.35 | 0.1M |
| 2025-04-07 | 549.00 | 591.00 | 525.00 | 586.65 | 0.0M |
| 2025-04-04 | 599.00 | 619.80 | 574.95 | 607.55 | 0.0M |
| 2025-04-03 | 585.55 | 599.90 | 580.05 | 596.95 | 0.0M |
| 2025-04-02 | 585.05 | 591.90 | 577.55 | 585.65 | 0.0M |
| 2025-04-01 | 569.95 | 594.95 | 565.55 | 583.80 | 0.0M |
| 2025-03-28 | 549.00 | 580.00 | 545.25 | 568.40 | 0.1M |
| 2025-03-27 | 585.00 | 590.55 | 545.00 | 547.85 | 0.1M |
| 2025-03-26 | 585.50 | 618.80 | 577.10 | 582.05 | 0.1M |
| 2025-03-25 | 579.00 | 598.95 | 572.05 | 586.70 | 0.1M |
| 2025-03-24 | 601.55 | 610.70 | 577.00 | 581.65 | 0.1M |
| 2025-03-21 | 542.40 | 611.45 | 531.10 | 601.55 | 0.2M |
| 2025-03-20 | 537.25 | 552.00 | 525.65 | 539.75 | 0.1M |
| 2025-03-19 | 513.00 | 549.00 | 511.00 | 534.55 | 0.2M |
| 2025-03-18 | 481.60 | 540.00 | 480.05 | 510.95 | 0.2M |
| 2025-03-17 | 506.55 | 506.60 | 475.20 | 479.20 | 0.1M |
| 2025-03-13 | 539.10 | 549.50 | 501.00 | 504.05 | 0.1M |
| 2025-03-12 | 567.70 | 567.70 | 532.65 | 536.45 | 0.0M |
| 2025-03-11 | 555.65 | 582.45 | 555.00 | 564.85 | 0.0M |
| 2025-03-10 | 570.70 | 576.85 | 562.60 | 567.80 | 0.0M |
| 2025-03-07 | 569.90 | 579.55 | 565.00 | 567.85 | 0.0M |
| 2025-03-06 | 569.45 | 576.30 | 560.00 | 571.00 | 0.0M |
| 2025-03-05 | 549.85 | 575.95 | 549.85 | 567.80 | 0.1M |
| 2025-03-04 | 551.35 | 567.90 | 534.55 | 547.10 | 0.0M |
| 2025-03-03 | 557.30 | 562.75 | 535.00 | 559.75 | 0.0M |
| 2025-02-28 | 539.00 | 561.25 | 528.95 | 554.50 | 0.0M |
| 2025-02-27 | 557.75 | 560.55 | 540.00 | 542.50 | 0.0M |
| 2025-02-25 | 565.95 | 576.30 | 551.35 | 557.75 | 0.0M |
| 2025-02-24 | 570.00 | 595.00 | 560.65 | 569.25 | 0.0M |
| 2025-02-21 | 596.35 | 601.00 | 573.50 | 579.25 | 0.0M |
| 2025-02-20 | 575.00 | 598.00 | 572.25 | 593.45 | 0.0M |
| 2025-02-19 | 550.65 | 585.00 | 535.35 | 581.30 | 0.1M |
| 2025-02-18 | 555.10 | 569.80 | 542.80 | 557.85 | 0.0M |
| 2025-02-17 | 548.20 | 567.45 | 529.90 | 555.00 | 0.0M |
| 2025-02-14 | 604.70 | 610.95 | 541.50 | 548.20 | 0.1M |
| 2025-02-13 | 598.85 | 617.00 | 582.05 | 601.65 | 0.0M |
| 2025-02-12 | 595.00 | 600.00 | 577.00 | 595.85 | 0.0M |
| 2025-02-11 | 641.50 | 641.50 | 600.00 | 604.55 | 0.1M |
| 2025-02-10 | 616.00 | 657.00 | 605.10 | 645.65 | 0.1M |
| 2025-02-07 | 589.85 | 628.45 | 580.05 | 620.25 | 0.2M |
| 2025-02-06 | 536.50 | 596.65 | 528.05 | 584.15 | 0.2M |
| 2025-02-05 | 545.00 | 565.00 | 530.20 | 533.80 | 0.1M |
| 2025-02-04 | 623.00 | 626.10 | 527.35 | 542.25 | 0.4M |
| 2025-02-03 | 624.05 | 633.45 | 600.50 | 623.00 | 0.1M |
| 2025-02-01 | 621.80 | 628.65 | 606.95 | 617.40 | 0.0M |
| 2025-01-31 | 596.50 | 625.00 | 594.55 | 620.65 | 0.0M |
| 2025-01-30 | 600.10 | 614.25 | 593.00 | 596.50 | 0.0M |
| 2025-01-29 | 592.65 | 608.15 | 585.55 | 597.80 | 0.0M |
| 2025-01-28 | 605.15 | 606.40 | 569.00 | 589.70 | 0.0M |
| 2025-01-27 | 614.95 | 621.65 | 591.05 | 606.40 | 0.0M |
| 2025-01-24 | 620.00 | 634.40 | 601.70 | 611.85 | 0.0M |
| 2025-01-23 | 604.00 | 623.00 | 604.00 | 619.60 | 0.0M |
| 2025-01-22 | 616.20 | 621.65 | 607.00 | 612.95 | 0.0M |
| 2025-01-21 | 639.00 | 639.00 | 616.00 | 620.65 | 0.0M |
| 2025-01-20 | 628.10 | 647.35 | 615.00 | 630.45 | 0.0M |
| 2025-01-17 | 632.50 | 636.35 | 621.45 | 628.10 | 0.0M |
| 2025-01-16 | 639.00 | 645.15 | 626.10 | 629.35 | 0.0M |
| 2025-01-15 | 628.70 | 653.65 | 628.70 | 636.90 | 0.0M |
| 2025-01-14 | 597.70 | 639.95 | 580.10 | 625.60 | 0.0M |
| 2025-01-13 | 600.00 | 614.25 | 590.00 | 594.70 | 0.1M |
| 2025-01-10 | 640.00 | 640.00 | 602.10 | 606.15 | 0.1M |
| 2025-01-09 | 667.00 | 669.40 | 635.00 | 642.80 | 0.0M |
| 2025-01-08 | 678.00 | 678.00 | 657.00 | 664.10 | 0.0M |
| 2025-01-07 | 658.65 | 679.85 | 657.55 | 674.75 | 0.0M |
| 2025-01-06 | 700.45 | 708.95 | 655.00 | 659.85 | 0.1M |
| 2025-01-03 | 708.00 | 716.00 | 702.00 | 708.95 | 0.0M |
| 2025-01-02 | 713.85 | 714.90 | 701.00 | 706.75 | 0.0M |
| 2025-01-01 | 695.30 | 718.80 | 686.50 | 710.25 | 0.1M |