193.00
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 | 194.00 | 194.10 | 190.00 | 193.00 | 0.1M |
| 2025-09-25 | 194.00 | 198.00 | 190.00 | 194.00 | 0.0M |
| 2025-09-24 | 194.00 | 195.44 | 190.16 | 194.00 | 0.1M |
| 2025-09-23 | 189.00 | 194.00 | 188.00 | 194.00 | 0.1M |
| 2025-09-22 | 194.00 | 193.50 | 186.37 | 189.00 | 0.2M |
| 2025-09-19 | 194.00 | 191.99 | 190.00 | 194.00 | 0.0M |
| 2025-09-18 | 194.00 | 195.20 | 190.00 | 194.00 | 0.0M |
| 2025-09-17 | 196.00 | 195.90 | 194.00 | 196.00 | 0.0M |
| 2025-09-16 | 198.00 | 196.90 | 194.00 | 196.00 | 0.0M |
| 2025-09-15 | 198.00 | 197.00 | 194.00 | 198.00 | 0.0M |
| 2025-09-12 | 199.00 | 199.00 | 195.50 | 198.00 | 0.0M |
| 2025-09-11 | 196.00 | 198.00 | 192.30 | 198.00 | 0.1M |
| 2025-09-10 | 189.00 | 198.00 | 187.49 | 196.00 | 0.1M |
| 2025-09-09 | 192.00 | 192.60 | 184.00 | 189.00 | 0.1M |
| 2025-09-08 | 200.00 | 200.00 | 190.00 | 192.00 | 0.1M |
| 2025-09-05 | 202.00 | 203.60 | 200.00 | 200.00 | 0.0M |
| 2025-09-04 | 203.00 | 205.40 | 200.00 | 202.00 | 0.1M |
| 2025-09-03 | 203.00 | 205.40 | 200.00 | 203.00 | 0.0M |
| 2025-09-02 | 203.00 | 205.40 | 200.00 | 203.00 | 0.1M |
| 2025-09-01 | 204.00 | 205.40 | 200.55 | 203.00 | 0.0M |
| 2025-08-29 | 204.00 | 205.60 | 200.00 | 204.00 | 0.0M |
| 2025-08-28 | 204.00 | 205.00 | 202.00 | 204.00 | 0.0M |
| 2025-08-27 | 206.00 | 207.20 | 202.00 | 204.00 | 0.0M |
| 2025-08-26 | 206.00 | 206.00 | 202.20 | 206.00 | 0.0M |
| 2025-08-22 | 206.00 | 207.36 | 203.10 | 206.00 | 0.0M |
| 2025-08-21 | 206.00 | 207.36 | 202.30 | 206.00 | 0.0M |
| 2025-08-20 | 204.00 | 212.00 | 202.00 | 206.00 | 0.1M |
| 2025-08-19 | 204.00 | 206.00 | 202.40 | 204.00 | 0.1M |
| 2025-08-18 | 204.00 | 206.00 | 198.57 | 204.00 | 0.0M |
| 2025-08-15 | 208.00 | 207.88 | 201.75 | 204.00 | 0.0M |
| 2025-08-14 | 208.00 | 209.24 | 204.00 | 208.00 | 0.1M |
| 2025-08-13 | 209.00 | 209.50 | 206.00 | 208.00 | 0.0M |
| 2025-08-12 | 212.00 | 209.00 | 208.00 | 209.00 | 0.0M |
| 2025-08-11 | 212.00 | 210.80 | 208.00 | 212.00 | 0.0M |
| 2025-08-08 | 211.00 | 216.00 | 206.20 | 212.00 | 0.0M |
| 2025-08-07 | 212.00 | 216.00 | 206.20 | 211.00 | 0.0M |
| 2025-08-06 | 212.00 | 209.90 | 205.00 | 212.00 | 0.0M |
| 2025-08-05 | 207.00 | 209.90 | 206.00 | 212.00 | 0.0M |
| 2025-08-04 | 213.00 | 211.90 | 206.40 | 207.00 | 0.0M |
| 2025-08-01 | 216.00 | 213.00 | 210.12 | 213.00 | 0.0M |
| 2025-07-31 | 216.00 | 213.60 | 210.50 | 216.00 | 0.0M |
| 2025-07-30 | 214.00 | 215.20 | 212.00 | 216.00 | 0.0M |
| 2025-07-29 | 216.00 | 216.00 | 206.67 | 214.00 | 0.1M |
| 2025-07-28 | 220.00 | 220.00 | 214.00 | 216.00 | 0.0M |
| 2025-07-25 | 219.00 | 220.00 | 214.45 | 219.00 | 0.1M |
| 2025-07-24 | 228.00 | 223.00 | 218.04 | 219.00 | 0.1M |
| 2025-07-23 | 228.00 | 227.40 | 226.00 | 228.00 | 0.0M |
| 2025-07-22 | 232.00 | 230.00 | 226.00 | 228.00 | 0.1M |
| 2025-07-21 | 232.00 | 234.00 | 226.00 | 232.00 | 0.1M |
| 2025-07-18 | 227.00 | 234.00 | 227.18 | 232.00 | 0.0M |
| 2025-07-17 | 223.00 | 230.00 | 224.00 | 227.00 | 0.0M |
| 2025-07-16 | 222.00 | 224.00 | 222.08 | 223.00 | 0.0M |
| 2025-07-15 | 222.00 | 223.75 | 220.53 | 222.00 | 0.1M |
| 2025-07-14 | 226.00 | 226.00 | 219.40 | 222.00 | 0.1M |
| 2025-07-11 | 226.00 | 225.80 | 222.56 | 226.00 | 0.1M |
| 2025-07-10 | 226.00 | 226.00 | 222.50 | 226.00 | 0.2M |
| 2025-07-09 | 226.00 | 229.99 | 223.85 | 226.00 | 0.0M |
| 2025-07-08 | 226.00 | 229.00 | 222.50 | 226.00 | 0.1M |
| 2025-07-07 | 225.00 | 226.20 | 224.33 | 226.00 | 0.0M |
| 2025-07-04 | 225.00 | 228.00 | 224.25 | 225.00 | 0.0M |
| 2025-07-03 | 225.00 | 227.50 | 223.34 | 225.00 | 0.1M |
| 2025-07-02 | 227.00 | 228.00 | 220.30 | 225.00 | 0.1M |
| 2025-07-01 | 227.00 | 229.00 | 224.65 | 227.00 | 0.1M |
| 2025-06-30 | 228.00 | 229.10 | 224.20 | 227.00 | 0.0M |
| 2025-06-27 | 228.00 | 230.00 | 226.00 | 228.00 | 0.0M |
| 2025-06-26 | 233.00 | 232.82 | 227.00 | 228.00 | 0.0M |
| 2025-06-25 | 236.00 | 236.78 | 230.12 | 233.00 | 0.0M |
| 2025-06-24 | 236.00 | 240.00 | 232.00 | 236.00 | 0.1M |
| 2025-06-23 | 232.00 | 237.80 | 231.62 | 236.00 | 0.2M |
| 2025-06-20 | 231.00 | 234.00 | 229.20 | 232.00 | 0.1M |
| 2025-06-19 | 230.00 | 234.00 | 226.00 | 231.00 | 0.0M |
| 2025-06-18 | 231.00 | 238.00 | 229.00 | 230.00 | 0.2M |
| 2025-06-17 | 220.00 | 234.00 | 223.30 | 231.00 | 0.2M |
| 2025-06-16 | 210.00 | 224.00 | 209.68 | 222.00 | 0.2M |
| 2025-06-13 | 211.00 | 214.00 | 201.00 | 210.00 | 0.1M |
| 2025-06-12 | 205.00 | 217.00 | 198.23 | 211.00 | 0.2M |
| 2025-06-11 | 200.00 | 213.50 | 200.00 | 209.00 | 0.1M |
| 2025-06-10 | 200.00 | 201.88 | 198.00 | 200.00 | 0.0M |
| 2025-06-09 | 200.00 | 208.00 | 197.56 | 200.00 | 0.1M |
| 2025-06-06 | 200.00 | 202.90 | 196.10 | 200.00 | 0.1M |
| 2025-06-05 | 200.00 | 201.52 | 196.10 | 200.00 | 0.1M |
| 2025-06-04 | 200.00 | 201.85 | 196.34 | 200.00 | 0.1M |
| 2025-06-03 | 200.00 | 202.72 | 197.76 | 200.00 | 0.1M |
| 2025-06-02 | 203.00 | 204.42 | 198.17 | 200.00 | 0.1M |
| 2025-05-30 | 203.00 | 204.90 | 200.51 | 203.00 | 0.0M |
| 2025-05-29 | 201.00 | 205.04 | 196.00 | 203.00 | 0.1M |
| 2025-05-28 | 203.00 | 205.90 | 196.50 | 200.00 | 0.6M |
| 2025-05-27 | 203.00 | 206.00 | 200.17 | 206.00 | 0.1M |
| 2025-05-23 | 205.00 | 205.99 | 200.00 | 203.00 | 0.1M |
| 2025-05-22 | 210.00 | 208.00 | 200.00 | 205.00 | 0.1M |
| 2025-05-21 | 215.00 | 212.20 | 200.00 | 203.00 | 0.1M |
| 2025-05-20 | 222.00 | 219.60 | 208.00 | 215.00 | 0.1M |
| 2025-05-19 | 215.00 | 225.00 | 210.00 | 222.00 | 0.1M |
| 2025-05-16 | 203.00 | 217.00 | 202.00 | 214.00 | 0.1M |
| 2025-05-15 | 200.00 | 204.00 | 196.20 | 200.00 | 0.4M |
| 2025-05-14 | 200.00 | 200.00 | 194.00 | 200.00 | 0.2M |
| 2025-05-13 | 200.00 | 200.00 | 195.50 | 200.00 | 0.2M |
| 2025-05-12 | 200.00 | 200.00 | 197.55 | 200.00 | 0.1M |
| 2025-05-09 | 200.00 | 200.80 | 200.00 | 200.00 | 0.1M |
| 2025-05-08 | 198.00 | 200.00 | 198.00 | 200.00 | 0.0M |
| 2025-05-07 | 198.00 | 200.00 | 196.60 | 198.00 | 0.1M |
| 2025-05-06 | 198.00 | 206.00 | 195.50 | 198.00 | 0.1M |
| 2025-05-02 | 201.00 | 202.99 | 197.00 | 198.00 | 0.1M |
| 2025-05-01 | 201.00 | 204.00 | 196.30 | 201.00 | 0.1M |
| 2025-04-30 | 201.00 | 200.00 | 196.22 | 201.00 | 0.0M |
| 2025-04-29 | 199.00 | 202.40 | 195.00 | 201.00 | 0.1M |
| 2025-04-28 | 205.00 | 204.20 | 190.00 | 199.00 | 0.1M |
| 2025-04-25 | 205.00 | 205.30 | 200.20 | 205.00 | 0.0M |
| 2025-04-24 | 205.00 | 209.00 | 201.00 | 205.00 | 0.2M |
| 2025-04-23 | 210.00 | 209.50 | 200.00 | 205.00 | 0.0M |
| 2025-04-22 | 210.00 | 211.90 | 200.00 | 210.00 | 0.1M |
| 2025-04-17 | 210.00 | 211.90 | 205.55 | 210.00 | 0.0M |
| 2025-04-16 | 205.00 | 211.90 | 205.00 | 210.00 | 0.2M |
| 2025-04-15 | 205.00 | 210.00 | 200.00 | 205.00 | 0.1M |
| 2025-04-14 | 210.00 | 210.00 | 196.00 | 205.00 | 0.0M |
| 2025-04-11 | 210.00 | 217.00 | 195.00 | 208.00 | 0.1M |
| 2025-04-10 | 202.50 | 211.75 | 204.37 | 210.00 | 0.0M |
| 2025-04-09 | 205.00 | 202.00 | 195.00 | 197.50 | 0.0M |
| 2025-04-08 | 195.00 | 215.00 | 200.00 | 205.00 | 0.1M |
| 2025-04-07 | 202.00 | 199.00 | 172.60 | 192.00 | 0.1M |
| 2025-04-04 | 210.00 | 218.00 | 194.10 | 196.00 | 0.1M |
| 2025-04-03 | 202.00 | 218.00 | 190.00 | 210.00 | 0.1M |
| 2025-04-02 | 205.00 | 210.00 | 200.00 | 202.00 | 0.1M |
| 2025-04-01 | 203.00 | 215.40 | 200.55 | 208.00 | 0.1M |
| 2025-03-31 | 220.00 | 224.00 | 194.00 | 199.00 | 0.3M |
| 2025-03-28 | 215.00 | 223.00 | 215.00 | 220.00 | 0.1M |
| 2025-03-27 | 215.00 | 216.00 | 210.50 | 215.00 | 0.0M |
| 2025-03-26 | 215.00 | 217.60 | 210.00 | 215.00 | 0.0M |
| 2025-03-25 | 213.00 | 218.00 | 211.00 | 215.00 | 0.0M |
| 2025-03-24 | 210.00 | 213.00 | 208.01 | 213.00 | 0.1M |
| 2025-03-21 | 211.00 | 211.34 | 208.00 | 210.00 | 0.0M |
| 2025-03-20 | 211.00 | 211.80 | 210.22 | 211.00 | 0.0M |
| 2025-03-19 | 216.00 | 214.00 | 210.00 | 210.00 | 0.0M |
| 2025-03-18 | 220.00 | 220.00 | 208.00 | 216.00 | 0.0M |
| 2025-03-17 | 220.00 | 219.00 | 216.00 | 220.00 | 0.0M |
| 2025-03-14 | 220.00 | 220.00 | 216.00 | 220.00 | 0.0M |
| 2025-03-13 | 220.00 | 219.00 | 216.00 | 220.00 | 0.0M |
| 2025-03-12 | 220.00 | 220.00 | 216.00 | 220.00 | 0.0M |
| 2025-03-11 | 222.00 | 222.00 | 215.00 | 220.00 | 0.0M |
| 2025-03-10 | 233.00 | 231.08 | 218.00 | 222.00 | 0.1M |
| 2025-03-07 | 234.00 | 233.56 | 228.00 | 233.00 | 0.0M |
| 2025-03-06 | 234.00 | 234.80 | 230.00 | 234.00 | 0.0M |
| 2025-03-05 | 234.00 | 237.00 | 230.50 | 234.00 | 0.1M |
| 2025-03-04 | 235.00 | 240.00 | 230.00 | 234.00 | 0.1M |
| 2025-03-03 | 230.00 | 240.00 | 229.17 | 235.00 | 0.1M |
| 2025-02-28 | 229.00 | 234.00 | 228.68 | 230.00 | 0.0M |
| 2025-02-27 | 229.00 | 229.29 | 224.20 | 229.00 | 0.0M |
| 2025-02-26 | 229.00 | 230.09 | 225.00 | 229.00 | 0.1M |
| 2025-02-25 | 228.00 | 232.00 | 225.00 | 229.00 | 0.0M |
| 2025-02-24 | 227.00 | 234.00 | 226.50 | 228.00 | 0.1M |
| 2025-02-21 | 215.00 | 230.00 | 214.46 | 227.00 | 0.1M |
| 2025-02-20 | 215.00 | 216.92 | 212.00 | 215.00 | 0.1M |
| 2025-02-19 | 215.00 | 216.00 | 213.00 | 215.00 | 0.0M |
| 2025-02-18 | 213.00 | 217.00 | 210.00 | 215.00 | 0.1M |
| 2025-02-17 | 213.00 | 215.90 | 210.10 | 213.00 | 0.1M |
| 2025-02-14 | 216.00 | 215.85 | 210.00 | 213.00 | 0.0M |
| 2025-02-13 | 216.00 | 214.99 | 212.00 | 216.00 | 0.0M |
| 2025-02-12 | 216.00 | 215.92 | 212.00 | 216.00 | 0.0M |
| 2025-02-11 | 217.00 | 217.40 | 210.45 | 216.00 | 0.1M |
| 2025-02-10 | 217.00 | 217.96 | 214.00 | 217.00 | 0.1M |
| 2025-02-07 | 214.00 | 217.00 | 213.10 | 217.00 | 0.1M |
| 2025-02-06 | 215.00 | 216.00 | 210.00 | 214.00 | 0.1M |
| 2025-02-05 | 216.00 | 216.00 | 205.00 | 206.00 | 0.1M |
| 2025-02-04 | 216.00 | 216.85 | 213.34 | 216.00 | 0.1M |
| 2025-02-03 | 216.00 | 217.78 | 212.00 | 216.00 | 0.1M |
| 2025-01-31 | 216.00 | 218.99 | 210.00 | 216.00 | 0.0M |
| 2025-01-30 | 216.00 | 220.00 | 216.25 | 216.00 | 0.1M |
| 2025-01-29 | 216.00 | 220.00 | 215.10 | 216.00 | 0.0M |
| 2025-01-28 | 216.00 | 220.00 | 215.00 | 216.00 | 0.0M |
| 2025-01-27 | 224.00 | 225.40 | 208.50 | 216.00 | 0.2M |
| 2025-01-24 | 224.00 | 225.90 | 222.80 | 224.00 | 0.1M |
| 2025-01-23 | 231.00 | 229.70 | 222.80 | 224.00 | 0.1M |
| 2025-01-22 | 231.00 | 230.00 | 226.00 | 231.00 | 0.0M |
| 2025-01-21 | 235.00 | 233.90 | 226.00 | 231.00 | 0.1M |
| 2025-01-20 | 239.00 | 236.17 | 232.00 | 235.00 | 0.0M |
| 2025-01-17 | 239.00 | 245.00 | 236.00 | 239.00 | 0.1M |
| 2025-01-16 | 236.00 | 240.00 | 230.00 | 239.00 | 0.2M |
| 2025-01-15 | 236.00 | 237.00 | 233.20 | 236.00 | 0.1M |
| 2025-01-14 | 241.00 | 238.99 | 232.00 | 236.00 | 0.0M |
| 2025-01-13 | 241.00 | 241.00 | 236.00 | 241.00 | 0.0M |
| 2025-01-10 | 241.00 | 239.89 | 236.00 | 241.00 | 0.0M |
| 2025-01-09 | 241.00 | 240.75 | 236.00 | 241.00 | 0.0M |
| 2025-01-08 | 241.00 | 242.00 | 241.00 | 241.00 | 0.0M |
| 2025-01-07 | 237.00 | 238.25 | 234.16 | 241.00 | 0.0M |
| 2025-01-06 | 234.00 | 238.90 | 232.26 | 237.00 | 0.1M |
| 2025-01-03 | 232.00 | 233.30 | 228.13 | 233.00 | 0.2M |
| 2025-01-02 | 234.00 | 234.90 | 226.00 | 232.00 | 0.1M |