EssilorLuxottica SA (ESLX)

ESLX
🏛️ フランス →
271.70
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 269.60 270.50 269.50 270.50 8.0K
09:01 270.30 270.30 269.80 269.80 0.4K
09:02 269.80 269.90 269.80 269.80 0.3K
09:03 269.60 270.00 269.50 269.90 0.9K
09:04 270.20 270.60 270.20 270.60 0.0K
09:05 270.40 270.70 270.20 270.70 0.9K
09:06 270.60 271.00 270.60 270.80 0.5K
09:07 270.60 271.00 270.60 271.00 0.6K
09:08 270.80 271.00 270.80 271.00 0.8K
09:09 271.00 271.20 270.90 271.20 0.6K
09:10 271.40 271.50 271.30 271.30 0.3K
09:11 271.50 272.00 271.50 272.00 0.5K
09:12 272.20 272.60 272.20 272.60 1.1K
09:13 272.60 272.80 272.40 272.70 0.5K
09:14 272.70 272.90 272.70 272.70 0.6K
09:15 272.80 272.80 272.40 272.40 1.2K
09:16 272.20 272.30 272.20 272.20 0.9K
09:17 272.20 272.20 272.00 272.20 0.5K
09:18 272.10 272.10 271.90 272.00 0.2K
09:19 272.00 272.10 272.00 272.10 0.3K
09:20 272.30 272.30 272.20 272.20 0.1K
09:21 272.30 272.40 272.30 272.40 0.2K
09:22 272.90 273.00 272.90 273.00 0.3K
09:23 272.80 273.00 272.60 272.60 1.3K
09:24 272.50 272.50 272.40 272.40 0.4K
09:25 272.30 272.30 272.20 272.20 0.3K
09:26 272.20 272.40 272.20 272.40 0.2K
09:27 272.20 272.30 272.20 272.30 0.3K
09:28 272.30 272.30 272.00 272.00 0.4K
09:29 272.20 272.20 272.20 272.20 0.1K
09:30 272.40 272.50 272.40 272.40 0.4K
09:31 272.30 273.00 272.30 273.00 1.7K
09:32 273.10 273.20 273.10 273.20 0.1K
09:33 273.00 273.10 273.00 273.10 0.2K
09:34 273.10 273.50 273.10 273.50 2.6K
09:35 273.50 273.50 273.40 273.40 0.5K
09:36 273.40 273.60 273.10 273.10 1.5K
09:37 273.20 273.30 273.20 273.30 0.1K
09:38 273.60 273.60 273.10 273.20 0.4K
09:39 273.20 273.20 273.10 273.20 0.1K
09:40 273.10 273.20 273.10 273.10 0.9K
09:41 272.90 272.90 272.90 272.90 0.1K
09:42 272.90 273.20 272.90 273.20 0.2K
09:43 273.20 273.20 273.20 273.20 0.1K
09:44 273.20 273.30 273.20 273.30 0.1K
09:45 273.20 273.30 273.20 273.30 0.0K
09:47 273.30 273.30 273.30 273.30 0.1K
09:48 273.40 273.40 273.40 273.40 0.0K
09:49 273.40 273.50 273.40 273.50 0.5K
09:50 273.60 273.60 273.30 273.30 0.1K
09:51 273.20 273.20 273.20 273.20 0.1K
09:52 273.10 273.10 273.00 273.00 0.1K
09:53 273.20 273.20 273.20 273.20 0.1K
09:54 273.40 273.40 273.40 273.40 0.1K
09:55 273.30 273.30 273.30 273.30 0.3K
09:56 273.30 273.30 273.10 273.10 0.1K
09:57 273.10 273.20 273.10 273.20 0.1K
09:59 273.30 273.30 273.30 273.30 0.2K
10:00 273.20 273.20 273.10 273.10 0.2K
10:01 273.00 273.00 273.00 273.00 0.1K
10:02 272.90 273.00 272.90 273.00 0.2K
10:03 273.20 273.20 273.20 273.20 0.1K
10:04 273.00 273.10 273.00 273.10 0.1K
10:05 273.10 273.10 272.80 272.80 0.3K
10:06 272.90 272.90 272.80 272.80 0.3K
10:07 272.90 272.90 272.60 272.60 1.4K
10:08 272.50 272.50 272.50 272.50 0.1K
10:09 272.60 272.60 272.50 272.50 0.2K
10:10 272.40 272.50 272.40 272.50 0.1K
10:11 272.60 272.70 272.40 272.50 1.1K
10:12 272.50 272.50 272.50 272.50 0.0K
10:13 272.30 272.30 272.00 272.00 0.6K
10:14 272.00 272.10 272.00 272.10 0.1K
10:16 271.90 271.90 271.70 271.70 0.3K
10:17 271.60 271.80 271.60 271.70 0.2K
10:18 271.60 271.70 271.60 271.70 0.2K
10:19 271.80 271.80 271.70 271.70 0.0K
10:20 271.90 271.90 271.70 271.70 0.7K
10:21 271.80 271.80 271.80 271.80 0.1K
10:22 271.70 271.70 271.50 271.50 0.7K
10:24 271.40 271.60 271.40 271.60 0.4K
10:25 271.50 271.70 271.50 271.50 0.5K
10:26 271.50 271.50 271.40 271.40 0.3K
10:27 271.40 271.40 271.40 271.40 0.1K
10:28 271.50 271.60 271.50 271.50 0.1K
10:29 271.60 271.60 271.50 271.60 0.1K
10:30 271.50 271.60 271.50 271.60 0.0K
10:31 271.50 271.50 271.50 271.50 0.1K
10:32 271.50 271.60 271.50 271.60 0.0K
10:33 271.70 271.70 271.70 271.70 0.0K
10:34 271.80 271.90 271.80 271.90 0.1K
10:35 272.00 272.00 271.80 271.80 1.3K
10:37 272.00 272.00 271.90 272.00 0.3K
10:38 272.10 272.10 272.10 272.10 0.0K
10:39 272.30 272.30 272.30 272.30 0.0K
10:40 272.30 272.30 272.20 272.30 0.4K
10:41 272.10 272.10 272.00 272.00 0.9K
10:42 272.10 272.10 272.10 272.10 0.3K
10:43 272.10 272.10 271.90 271.90 0.5K
10:44 271.90 271.90 271.80 271.80 0.2K
10:45 271.70 271.70 271.70 271.70 0.0K
10:46 271.80 271.80 271.70 271.70 0.2K
10:47 271.70 271.70 271.70 271.70 0.0K
10:48 271.70 271.70 271.60 271.60 0.1K
10:49 271.50 271.50 271.50 271.50 0.1K
10:50 271.50 271.50 271.40 271.40 0.2K
10:51 271.40 271.40 271.40 271.40 0.0K
10:52 271.40 271.40 271.30 271.40 0.1K
10:53 271.40 271.40 271.40 271.40 0.1K
10:54 271.50 271.50 271.50 271.50 0.0K
10:55 271.30 271.30 271.30 271.30 0.4K
10:56 271.30 271.40 271.30 271.40 0.1K
10:57 271.20 271.30 271.20 271.30 0.1K
10:58 271.10 271.10 271.10 271.10 0.1K
10:59 271.00 271.00 270.90 270.90 0.1K
11:00 270.70 270.80 270.70 270.80 0.9K
11:01 270.80 270.80 270.70 270.70 0.7K
11:02 270.80 270.80 270.80 270.80 0.0K
11:03 271.00 271.10 271.00 271.10 0.0K
11:04 271.10 271.10 271.10 271.10 0.0K
11:05 271.10 271.10 271.10 271.10 0.0K
11:06 271.30 271.30 271.30 271.30 0.0K
11:07 271.10 271.10 271.10 271.10 0.3K
11:08 271.10 271.10 271.10 271.10 0.1K
11:10 270.90 271.00 270.90 271.00 0.9K
11:11 271.10 271.20 271.10 271.20 0.2K
11:12 271.30 271.30 271.10 271.10 0.6K
11:13 271.10 271.10 271.00 271.00 0.1K
11:14 271.10 271.10 271.10 271.10 0.1K
11:15 271.10 271.10 271.10 271.10 0.1K
11:16 271.00 271.00 271.00 271.00 0.0K
11:17 271.00 271.20 271.00 271.20 0.2K
11:18 271.10 271.10 271.00 271.00 0.0K
11:19 271.10 271.10 271.10 271.10 0.0K
11:20 271.00 271.10 271.00 271.10 0.0K
11:21 271.10 271.20 271.10 271.20 0.0K
11:23 271.20 271.20 271.10 271.10 0.1K
11:24 271.00 271.10 271.00 271.10 0.2K
11:25 271.10 271.10 271.10 271.10 0.0K
11:26 271.10 271.10 271.00 271.00 1.3K
11:27 271.00 271.00 271.00 271.00 0.1K
11:29 271.00 271.30 271.00 271.30 2.9K
11:30 271.30 271.50 271.30 271.50 0.2K
11:31 271.50 271.60 271.40 271.60 0.7K
11:32 271.60 271.60 271.60 271.60 0.1K
11:34 271.60 271.60 271.40 271.40 0.6K
11:35 271.50 271.50 271.30 271.30 0.1K
11:36 271.40 271.40 271.40 271.40 0.0K
11:37 271.40 271.40 271.40 271.40 0.0K
11:39 271.40 271.40 271.40 271.40 0.0K
11:40 271.50 271.50 271.30 271.30 0.1K
11:42 271.30 271.30 271.30 271.30 0.0K
11:43 271.30 271.30 271.30 271.30 0.0K
11:44 271.40 271.40 271.40 271.40 0.1K
11:45 271.50 271.50 271.50 271.50 0.2K
11:47 271.60 271.60 271.60 271.60 0.1K
11:48 271.50 271.50 271.40 271.40 0.3K
11:50 271.50 271.50 271.20 271.20 0.9K
11:51 271.10 271.10 271.10 271.10 0.9K
11:52 271.00 271.00 270.90 270.90 0.8K
11:53 270.90 271.10 270.90 271.10 0.5K
11:54 271.10 271.10 271.00 271.10 0.3K
11:55 271.10 271.20 271.10 271.10 0.3K
11:56 271.00 271.10 271.00 271.10 0.2K
11:57 271.10 271.20 271.00 271.00 1.4K
11:58 270.90 271.10 270.90 271.10 2.0K
11:59 271.00 271.10 271.00 271.00 0.2K
12:00 271.00 271.40 271.00 271.20 0.4K
12:02 271.20 271.30 271.20 271.30 0.1K
12:04 271.20 271.20 271.20 271.20 0.0K
12:05 271.00 271.00 270.90 270.90 0.1K
12:06 271.10 271.10 271.10 271.10 0.4K
12:07 270.90 270.90 270.90 270.90 0.1K
12:08 270.80 270.90 270.80 270.80 0.2K
12:10 271.00 271.00 271.00 271.00 0.2K
12:11 271.30 271.30 271.10 271.10 0.2K
12:13 271.20 271.20 271.20 271.20 0.3K
12:14 271.20 271.30 271.20 271.30 0.1K
12:15 271.30 271.40 271.30 271.40 0.1K
12:17 271.40 271.40 271.40 271.40 0.3K
12:18 271.30 271.40 271.30 271.40 0.1K
12:19 271.20 271.40 271.20 271.40 0.4K
12:20 271.30 271.30 271.20 271.20 1.7K
12:21 271.10 271.20 271.10 271.20 0.1K
12:22 271.20 271.20 271.20 271.20 0.0K
12:23 271.10 271.10 271.10 271.10 0.0K
12:24 271.10 271.20 271.10 271.10 0.4K
12:25 271.20 271.20 271.20 271.20 0.1K
12:27 271.20 271.20 271.20 271.20 0.0K
12:28 271.20 271.20 271.20 271.20 0.0K
12:29 271.30 271.30 271.30 271.30 0.0K
12:30 271.30 271.30 271.20 271.20 0.0K
12:31 271.30 271.30 271.30 271.30 0.0K
12:32 271.30 271.30 271.30 271.30 0.0K
12:34 271.30 271.30 271.30 271.30 0.0K
12:37 271.30 271.30 271.30 271.30 0.2K
12:38 271.30 271.30 271.30 271.30 0.0K
12:41 271.20 271.20 271.20 271.20 0.0K
12:42 271.20 271.20 271.20 271.20 0.1K
12:44 271.30 271.30 271.20 271.20 0.1K
12:45 271.20 271.30 271.20 271.30 0.0K
12:46 271.40 271.40 271.40 271.40 0.1K
12:48 271.70 271.70 271.70 271.70 0.0K
12:49 271.60 271.60 271.60 271.60 0.1K
12:52 271.70 271.70 271.70 271.70 0.0K
12:54 271.70 271.80 271.70 271.80 0.0K
12:57 271.80 271.80 271.80 271.80 0.1K
12:58 271.70 271.70 271.70 271.70 0.2K
12:59 271.70 271.70 271.70 271.70 0.0K
13:02 271.70 271.70 271.70 271.70 0.4K
13:03 271.60 271.60 271.60 271.60 0.0K
13:04 271.60 271.60 271.60 271.60 0.1K
13:05 271.60 271.60 271.60 271.60 0.1K
13:06 271.60 271.70 271.60 271.70 0.0K
13:07 271.70 271.70 271.70 271.70 0.1K
13:09 271.70 271.70 271.70 271.70 0.1K
13:10 271.80 271.80 271.80 271.80 0.0K
13:11 271.80 271.80 271.80 271.80 0.0K
13:12 271.90 271.90 271.90 271.90 0.1K
13:14 271.80 271.80 271.80 271.80 0.3K
13:15 271.80 271.90 271.80 271.90 0.0K
13:17 271.70 271.70 271.70 271.70 0.0K
13:20 271.80 271.80 271.80 271.80 0.1K
13:21 271.90 271.90 271.80 271.80 0.1K
13:22 271.70 271.70 271.70 271.70 0.1K
13:23 271.70 271.70 271.70 271.70 0.0K
13:24 271.80 271.80 271.80 271.80 0.2K
13:25 272.00 272.00 272.00 272.00 0.1K
13:26 271.90 272.00 271.80 271.80 0.3K
13:27 271.90 272.20 271.90 272.20 3.1K
13:28 272.20 272.20 272.20 272.20 0.2K
13:29 272.20 272.30 272.20 272.30 0.3K
13:30 272.50 272.70 272.50 272.70 0.6K
13:31 272.60 272.60 272.50 272.50 0.6K
13:32 272.50 272.60 272.50 272.60 0.2K
13:33 272.60 272.60 272.50 272.50 0.8K
13:34 272.50 272.60 272.50 272.60 0.3K
13:35 272.60 272.60 272.30 272.30 0.9K
13:36 272.30 272.30 272.30 272.30 0.0K
13:37 272.30 272.30 272.30 272.30 0.1K
13:38 272.20 272.20 272.20 272.20 0.0K
13:40 272.20 272.40 272.20 272.40 0.3K
13:41 272.50 272.50 272.50 272.50 0.0K
13:42 272.50 272.50 272.50 272.50 0.3K
13:43 272.40 272.40 272.40 272.40 0.1K
13:44 272.50 272.50 272.50 272.50 0.1K
13:46 272.40 272.40 272.40 272.40 0.1K
13:47 272.40 272.40 272.40 272.40 0.0K
13:48 272.30 272.30 272.30 272.30 0.1K
13:49 272.50 272.50 272.50 272.50 0.2K
13:50 272.40 272.40 272.40 272.40 0.3K
13:51 272.50 272.50 272.50 272.50 0.0K
13:52 272.50 272.70 272.50 272.70 0.2K
13:53 272.60 272.60 272.50 272.50 0.0K
13:54 272.60 272.60 272.60 272.60 0.0K
13:55 272.60 272.70 272.60 272.70 0.0K
13:56 272.70 272.70 272.70 272.70 0.1K
13:57 272.60 272.80 272.60 272.80 0.0K
13:59 272.70 272.70 272.70 272.70 0.1K
14:00 272.60 272.60 272.50 272.50 0.1K
14:02 272.50 272.60 272.50 272.60 0.2K
14:04 272.60 272.60 272.60 272.60 0.0K
14:05 272.60 272.60 272.50 272.50 0.0K
14:06 272.50 272.50 272.50 272.50 0.1K
14:08 272.30 272.40 272.30 272.30 1.2K
14:09 272.30 272.40 272.30 272.40 0.5K
14:10 272.40 272.40 272.40 272.40 0.1K
14:11 272.30 272.30 272.10 272.10 0.4K
14:12 272.20 272.20 272.20 272.20 0.0K
14:14 272.10 272.20 272.10 272.20 0.1K
14:15 272.20 272.30 272.20 272.30 0.1K
14:16 272.30 272.30 272.30 272.30 0.0K
14:17 272.30 272.30 272.30 272.30 0.5K
14:20 272.40 272.40 272.40 272.40 0.0K
14:21 272.40 272.40 272.40 272.40 0.5K
14:22 272.40 272.40 272.40 272.40 0.0K
14:23 272.50 272.50 272.50 272.50 0.1K
14:24 272.50 272.50 272.50 272.50 0.0K
14:25 272.60 272.60 272.50 272.50 0.2K
14:26 272.50 272.50 272.50 272.50 0.2K
14:27 272.60 272.70 272.60 272.70 0.0K
14:28 272.80 272.80 272.80 272.80 0.0K
14:29 272.80 272.80 272.80 272.80 0.0K
14:30 272.80 272.80 272.80 272.80 0.1K
14:31 272.90 273.10 272.90 273.00 2.2K
14:32 272.80 272.80 272.70 272.70 0.4K
14:33 272.70 272.70 272.70 272.70 0.1K
14:35 273.00 273.10 273.00 273.10 0.2K
14:36 273.10 273.10 273.10 273.10 0.1K
14:37 273.10 273.10 273.10 273.10 0.1K
14:38 273.10 273.30 273.10 273.30 0.6K
14:39 273.50 273.50 273.40 273.40 1.2K
14:40 273.40 273.40 273.40 273.40 0.1K
14:41 273.50 273.50 273.50 273.50 0.0K
14:42 273.40 273.40 273.30 273.30 0.1K
14:43 273.50 273.50 273.50 273.50 0.2K
14:44 273.50 273.50 273.50 273.50 0.3K
14:45 273.50 273.50 273.40 273.40 0.8K
14:46 273.20 273.20 273.10 273.10 0.6K
14:47 273.20 273.20 273.10 273.10 0.1K
14:49 272.90 273.00 272.90 273.00 0.4K
14:50 273.10 273.10 273.10 273.10 0.1K
14:51 273.20 273.20 273.20 273.20 0.0K
14:52 273.00 273.00 273.00 273.00 0.3K
14:53 273.00 273.00 273.00 273.00 0.0K
14:54 272.90 273.10 272.90 273.10 6.1K
14:55 273.10 273.10 272.80 272.80 0.7K
14:56 272.80 272.90 272.80 272.80 0.3K
14:57 272.70 272.80 272.70 272.80 0.3K
14:58 272.90 273.00 272.90 273.00 0.3K
14:59 273.10 273.10 273.10 273.10 0.0K
15:00 273.20 273.20 272.90 272.90 0.5K
15:01 273.00 273.00 272.90 272.90 0.1K
15:02 273.00 273.00 272.90 272.90 0.1K
15:03 272.80 272.80 272.80 272.80 0.1K
15:04 272.90 272.90 272.90 272.90 0.1K
15:05 272.70 272.70 272.70 272.70 0.0K
15:06 272.60 272.60 272.60 272.60 0.0K
15:07 272.70 272.70 272.70 272.70 0.0K
15:09 272.70 272.70 272.60 272.60 0.2K
15:10 272.50 272.50 272.40 272.40 0.2K
15:11 272.30 272.30 272.30 272.30 0.3K
15:12 272.30 272.50 272.30 272.50 0.2K
15:13 272.50 272.50 272.30 272.30 0.1K
15:14 272.30 272.30 272.30 272.30 0.1K
15:15 272.30 272.30 272.30 272.30 0.1K
15:16 272.40 272.40 272.10 272.10 0.4K
15:17 272.20 272.20 272.20 272.20 0.2K
15:18 272.20 272.40 272.20 272.40 0.2K
15:19 272.30 272.30 272.30 272.30 0.0K
15:20 272.30 272.30 272.30 272.30 0.0K
15:21 272.30 272.30 272.00 272.00 0.3K
15:22 271.90 271.90 271.90 271.90 0.0K
15:23 271.90 271.90 271.90 271.90 0.0K
15:24 271.90 271.90 271.75 271.75 0.1K
15:25 271.90 271.90 271.90 271.90 0.2K
15:27 271.90 272.00 271.90 272.00 0.2K
15:28 272.00 272.10 272.00 272.10 0.0K
15:29 272.10 272.10 272.10 272.10 0.1K
15:30 272.00 272.20 272.00 272.20 0.4K
15:31 272.20 272.20 272.10 272.10 0.1K
15:32 272.20 272.50 272.20 272.50 0.5K
15:33 272.50 272.50 272.20 272.20 0.4K
15:35 272.10 272.20 272.00 272.20 0.2K
15:36 271.90 271.90 271.70 271.70 0.2K
15:37 271.60 271.80 271.60 271.80 0.4K
15:38 271.80 271.80 271.80 271.80 0.0K
15:39 271.90 271.90 271.90 271.90 0.1K
15:40 271.90 271.90 271.90 271.90 0.1K
15:41 271.90 272.00 271.90 272.00 0.1K
15:42 272.10 272.10 272.00 272.00 0.1K
15:43 272.20 272.20 272.10 272.10 0.6K
15:45 271.90 272.00 271.90 272.00 0.2K
15:47 272.00 272.10 272.00 272.10 0.3K
15:48 272.10 272.10 272.10 272.10 0.1K
15:49 272.10 272.10 272.00 272.10 0.1K
15:50 272.00 272.10 272.00 272.00 0.3K
15:51 271.90 271.90 271.90 271.90 0.1K
15:52 272.00 272.00 271.90 271.90 0.1K
15:53 272.10 272.20 272.10 272.20 0.5K
15:55 272.10 272.10 271.90 271.90 0.5K
15:56 272.00 272.00 272.00 272.00 0.1K
15:57 272.00 272.00 271.90 271.90 0.1K
15:58 272.00 272.00 272.00 272.00 0.1K
16:00 271.90 271.90 271.80 271.80 0.3K
16:01 271.70 271.70 271.70 271.70 0.4K
16:02 271.70 271.80 271.60 271.60 0.6K
16:03 271.60 271.90 271.60 271.80 0.8K
16:04 271.80 271.90 271.80 271.80 0.5K
16:05 271.70 271.80 271.70 271.70 0.3K
16:06 271.60 271.70 271.50 271.70 0.2K
16:07 271.50 271.50 271.50 271.50 0.5K
16:08 271.50 271.70 271.50 271.70 0.6K
16:09 271.70 271.70 271.60 271.70 0.9K
16:10 271.70 271.80 271.70 271.70 0.3K
16:11 271.70 271.70 271.60 271.70 0.7K
16:12 271.70 271.70 271.70 271.70 0.1K
16:13 271.50 271.50 271.30 271.30 0.3K
16:14 271.40 271.50 271.40 271.50 0.1K
16:15 271.50 271.50 271.20 271.50 1.4K
16:16 271.40 271.50 271.40 271.50 0.7K
16:17 271.50 271.50 271.40 271.50 0.4K
16:18 271.40 271.40 271.30 271.30 0.3K
16:19 271.30 271.50 271.30 271.50 0.1K
16:20 271.60 271.60 271.50 271.60 0.3K
16:21 271.50 271.50 271.30 271.30 0.6K
16:22 271.10 271.10 271.00 271.00 0.3K
16:23 271.10 271.10 271.10 271.10 0.0K
16:24 271.00 271.00 271.00 271.00 0.0K
16:25 271.00 271.00 270.70 270.70 0.6K
16:26 270.80 271.00 270.80 271.00 0.1K
16:27 271.00 271.00 271.00 271.00 0.6K
16:28 271.00 271.10 271.00 271.10 0.4K
16:29 271.10 271.10 271.10 271.10 0.4K
16:30 271.20 271.20 271.20 271.20 0.2K
16:31 271.20 271.20 271.10 271.20 0.4K
16:32 271.30 271.30 271.30 271.30 0.5K
16:33 271.50 271.50 271.40 271.40 0.3K
16:34 271.50 271.50 271.50 271.50 0.1K
16:35 271.40 271.40 271.30 271.40 0.8K
16:36 271.40 271.40 271.30 271.40 0.2K
16:37 271.40 271.40 271.40 271.40 0.1K
16:38 271.40 271.40 271.10 271.30 0.6K
16:39 271.30 271.40 271.30 271.40 0.3K
16:41 271.30 271.30 271.30 271.30 0.2K
16:42 271.40 271.40 271.30 271.30 0.4K
16:43 271.30 271.30 271.30 271.30 0.0K
16:44 271.20 271.20 271.20 271.20 0.1K
16:45 271.10 271.10 271.00 271.00 0.4K
16:46 271.00 271.00 270.90 270.90 0.9K
16:47 271.10 271.10 270.90 271.00 0.2K
16:48 271.00 271.10 271.00 271.10 0.0K
16:50 271.20 271.30 271.20 271.30 0.2K
16:51 271.40 271.50 271.30 271.50 0.3K
16:52 271.50 271.50 271.50 271.50 0.2K
16:53 271.40 271.50 271.40 271.50 0.1K
16:55 271.50 271.50 271.50 271.50 0.1K
16:56 271.50 271.50 271.40 271.40 0.3K
16:57 271.50 271.50 271.50 271.50 0.2K
16:58 271.60 271.60 271.50 271.50 0.2K
16:59 271.50 271.50 271.50 271.50 0.6K
17:00 271.50 271.50 271.50 271.50 0.3K
17:02 271.40 271.50 271.20 271.30 0.7K
17:03 271.30 271.30 271.30 271.30 0.2K
17:04 271.30 271.30 271.30 271.30 0.0K
17:05 271.30 271.40 271.30 271.40 0.2K
17:06 271.40 271.40 271.40 271.40 0.1K
17:07 271.50 271.50 271.50 271.50 0.4K
17:08 271.50 271.50 271.50 271.50 0.1K
17:09 271.50 271.50 271.50 271.50 0.1K
17:10 271.50 271.50 271.50 271.50 0.2K
17:11 271.50 271.50 271.40 271.40 0.1K
17:12 271.50 271.50 271.50 271.50 0.1K
17:13 271.60 271.70 271.60 271.70 0.3K
17:14 271.80 271.80 271.70 271.70 0.1K
17:15 271.70 271.70 271.60 271.60 0.0K
17:16 271.70 271.70 271.70 271.70 0.1K
17:17 271.80 271.90 271.80 271.90 0.4K
17:18 272.00 272.00 272.00 272.00 0.3K
17:19 272.00 272.00 271.90 271.90 0.7K
17:20 271.90 271.90 271.80 271.80 1.7K
17:21 271.80 271.80 271.80 271.80 0.5K
17:22 271.70 271.70 271.70 271.70 0.2K
17:23 271.70 271.90 271.70 271.90 0.7K
17:24 271.80 271.80 271.80 271.80 0.2K
17:25 271.80 271.80 271.70 271.70 1.0K
17:26 271.80 271.80 271.80 271.80 0.4K
17:27 271.70 271.70 271.50 271.60 1.3K
17:28 271.60 271.60 271.50 271.50 0.4K
17:29 271.60 271.70 271.60 271.70 1.1K
17:35 271.70 271.70 271.70 271.70 190.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 269.60 273.60 269.50 271.70 0.3M
2025-09-25 266.80 268.00 263.50 266.00 0.3M
2025-09-24 273.20 273.80 266.80 269.50 0.4M
2025-09-23 274.70 275.30 270.50 274.40 0.3M
2025-09-22 276.10 276.10 273.00 274.90 0.3M
2025-09-19 273.90 277.80 273.10 273.70 1.0M
2025-09-18 271.40 275.90 270.70 274.50 0.5M
2025-09-17 272.50 275.70 270.20 270.20 0.4M
2025-09-16 266.30 273.30 266.20 270.60 0.5M
2025-09-15 265.10 268.60 265.10 266.50 0.3M
2025-09-12 266.00 266.10 262.00 264.70 0.3M
2025-09-11 264.70 269.20 264.20 266.60 0.3M
2025-09-10 264.30 271.70 262.80 265.10 0.6M
2025-09-09 263.00 263.00 259.30 260.00 0.3M
2025-09-08 259.00 262.90 257.80 262.00 0.3M
2025-09-05 260.30 261.50 257.30 259.60 0.4M
2025-09-04 257.60 260.20 257.30 260.20 0.3M
2025-09-03 257.60 259.10 255.90 258.00 0.3M
2025-09-02 258.40 259.70 254.80 257.10 0.4M
2025-09-01 261.10 261.30 258.20 258.70 0.3M
2025-08-29 263.20 263.80 259.10 260.20 0.5M
2025-08-28 266.50 266.90 261.70 263.40 0.4M
2025-08-27 266.00 268.40 265.30 266.50 0.4M
2025-08-26 265.70 269.80 264.60 265.90 0.8M
2025-08-25 271.50 271.90 269.10 269.20 0.2M
2025-08-22 270.40 273.10 270.40 272.00 0.3M
2025-08-21 274.90 275.20 270.60 272.00 0.3M
2025-08-20 271.10 275.70 270.70 275.50 0.4M
2025-08-19 267.60 273.20 267.50 271.80 0.3M
2025-08-18 267.20 268.60 265.60 267.80 0.3M
2025-08-15 266.00 268.90 264.80 267.50 0.5M
2025-08-14 261.80 264.10 261.20 263.10 0.3M
2025-08-13 254.40 262.80 254.10 261.90 0.5M
2025-08-12 252.80 254.20 251.00 253.80 0.3M
2025-08-11 254.60 254.60 251.70 251.70 0.3M
2025-08-08 253.80 254.80 252.30 252.90 0.3M
2025-08-07 249.30 254.40 248.90 252.20 0.3M
2025-08-06 253.20 253.30 248.30 249.30 0.3M
2025-08-05 256.60 257.20 252.80 252.90 0.3M
2025-08-04 256.10 258.30 254.00 256.20 0.4M
2025-08-01 259.50 260.90 254.40 255.30 0.6M
2025-07-31 260.80 265.40 259.20 260.60 0.7M
2025-07-30 260.20 264.10 258.30 258.30 0.5M
2025-07-29 257.20 265.00 255.80 263.20 0.9M
2025-07-28 253.30 254.60 246.10 246.20 0.4M
2025-07-25 247.00 251.20 246.50 249.70 0.4M
2025-07-24 249.40 249.90 245.80 247.20 0.4M
2025-07-23 246.20 247.50 244.10 246.20 0.5M
2025-07-22 242.00 244.10 241.40 242.30 0.2M
2025-07-21 243.90 244.60 242.30 243.50 0.3M
2025-07-18 245.40 246.90 242.50 243.80 0.3M
2025-07-17 244.10 244.70 242.50 244.20 0.3M
2025-07-16 242.40 247.70 242.10 242.90 0.4M
2025-07-15 243.80 244.90 242.00 242.20 0.3M
2025-07-14 239.60 243.80 238.50 243.80 0.3M
2025-07-11 248.40 249.30 241.80 242.40 0.5M
2025-07-10 252.90 254.90 249.00 250.00 0.4M
2025-07-09 248.00 256.50 246.80 252.90 0.8M
2025-07-08 236.90 240.20 235.90 239.40 0.4M
2025-07-07 234.00 237.20 232.50 236.90 0.3M
2025-07-04 233.70 234.40 232.30 233.40 0.4M
2025-07-03 236.70 237.80 234.20 235.60 0.3M
2025-07-02 237.00 237.90 234.20 236.70 0.4M
2025-07-01 233.80 235.50 231.80 234.90 0.4M
2025-06-30 234.50 235.60 232.80 232.90 0.6M
2025-06-27 232.00 235.00 231.50 234.30 0.5M
2025-06-26 236.60 238.20 230.95 231.10 0.9M
2025-06-25 242.80 243.10 237.70 238.10 0.5M
2025-06-24 246.30 247.00 241.30 242.40 0.5M
2025-06-23 239.50 242.30 239.40 240.70 0.3M
2025-06-20 241.60 243.10 240.00 240.80 2.0M
2025-06-19 239.10 241.10 238.20 240.30 0.4M
2025-06-18 239.70 242.40 239.20 241.40 0.5M
2025-06-17 240.00 241.20 239.10 240.50 0.5M
2025-06-16 242.60 244.40 241.50 242.80 0.6M
2025-06-13 241.80 243.70 240.40 242.00 0.7M
2025-06-12 247.80 248.30 244.80 246.70 0.4M
2025-06-11 251.30 252.00 249.30 250.00 0.5M
2025-06-10 249.80 251.70 249.00 251.40 0.6M
2025-06-09 247.50 250.00 247.10 249.30 0.4M
2025-06-06 245.40 249.30 245.40 248.30 0.3M
2025-06-05 245.50 250.20 244.80 245.50 0.4M
2025-06-04 246.30 246.30 242.10 243.90 0.5M
2025-06-03 246.40 246.50 243.10 244.70 0.5M
2025-06-02 243.80 245.60 241.50 245.10 0.5M
2025-05-30 248.90 250.90 244.10 244.70 1.8M
2025-05-29 251.20 253.30 247.50 247.70 0.3M
2025-05-28 251.50 253.00 247.50 247.60 0.6M
2025-05-27 255.20 256.50 252.80 253.20 2.4M
2025-05-26 255.00 256.10 252.90 255.20 0.4M
2025-05-23 263.70 265.30 246.70 250.00 0.8M
2025-05-22 258.60 263.70 258.50 262.60 0.5M
2025-05-21 260.20 261.10 258.90 260.40 0.4M
2025-05-20 261.70 262.20 259.80 261.40 0.4M
2025-05-19 260.90 261.50 259.00 260.50 0.5M
2025-05-16 254.80 264.10 254.40 260.70 0.8M
2025-05-15 249.50 253.50 248.70 253.20 0.6M
2025-05-14 254.80 255.20 249.80 249.90 0.6M
2025-05-13 249.10 254.70 249.10 254.70 0.8M
2025-05-12 246.00 252.60 245.80 249.10 1.0M
2025-05-09 245.00 246.50 242.30 242.30 0.8M
2025-05-08 243.50 246.60 243.05 244.10 0.5M
2025-05-07 247.40 248.30 243.30 243.70 0.7M
2025-05-06 256.90 257.20 250.70 250.70 0.4M
2025-05-05 256.70 258.50 256.00 256.90 0.2M
2025-05-02 255.30 257.90 254.20 257.50 0.7M
2025-04-30 251.00 254.10 250.60 252.70 0.8M
2025-04-29 251.10 253.20 249.30 250.40 0.6M
2025-04-28 253.50 254.30 249.80 250.10 0.6M
2025-04-25 253.10 255.30 250.90 253.30 0.5M
2025-04-24 255.60 255.80 247.90 252.00 0.6M
2025-04-23 255.00 259.10 254.80 257.30 0.8M
2025-04-22 248.10 253.70 245.80 253.20 0.5M
2025-04-17 248.40 249.30 246.60 247.30 0.6M
2025-04-16 249.30 250.30 246.80 249.80 0.6M
2025-04-15 247.30 251.80 247.30 251.20 0.5M
2025-04-14 246.10 249.20 244.90 247.10 0.7M
2025-04-11 243.50 246.50 239.60 241.20 0.8M
2025-04-10 255.40 257.80 242.00 242.00 1.1M
2025-04-09 232.30 238.80 232.00 233.90 1.0M
2025-04-08 237.00 244.40 234.50 241.80 0.9M
2025-04-07 232.20 247.10 225.90 232.90 1.7M
2025-04-04 245.80 249.50 239.60 243.40 1.4M
2025-04-03 258.20 258.40 244.10 248.30 1.2M
2025-04-02 267.00 268.60 264.40 267.60 0.5M
2025-04-01 268.10 269.50 265.80 267.40 0.4M
2025-03-31 265.60 268.00 262.70 265.40 0.6M
2025-03-28 269.60 270.20 264.90 266.60 0.5M
2025-03-27 271.70 272.70 267.90 269.30 0.6M
2025-03-26 277.50 277.80 271.90 273.20 0.4M
2025-03-25 271.30 277.70 271.10 277.20 0.7M
2025-03-24 269.70 270.50 266.20 270.50 0.6M
2025-03-21 264.30 267.40 262.50 267.40 1.4M
2025-03-20 265.80 266.10 263.10 266.10 0.5M
2025-03-19 262.70 265.20 261.70 265.20 0.5M
2025-03-18 265.10 265.80 262.00 263.50 0.6M
2025-03-17 262.00 264.30 261.20 263.60 0.4M
2025-03-14 262.90 264.20 260.90 261.40 0.9M
2025-03-13 269.40 269.90 261.50 262.60 0.8M
2025-03-12 267.60 270.40 266.00 270.00 0.5M
2025-03-11 274.40 275.40 264.70 265.50 1.0M
2025-03-10 274.50 276.40 272.40 273.30 0.7M
2025-03-07 269.80 273.00 266.80 272.00 0.7M
2025-03-06 281.80 281.80 266.60 271.50 1.0M
2025-03-05 287.50 287.70 279.60 280.20 0.7M
2025-03-04 285.90 288.40 284.20 285.40 0.6M
2025-03-03 286.30 289.50 282.80 287.20 0.5M
2025-02-28 286.10 288.00 284.60 286.90 1.4M
2025-02-27 280.20 289.60 280.00 288.40 0.6M
2025-02-26 281.70 282.80 279.00 282.40 0.7M
2025-02-25 286.20 287.70 279.40 279.40 0.7M
2025-02-24 290.50 292.20 287.30 287.40 0.5M
2025-02-21 293.90 294.00 289.80 290.90 0.8M
2025-02-20 292.10 294.30 291.80 292.50 0.6M
2025-02-19 295.10 296.20 292.30 293.90 0.7M
2025-02-18 294.70 296.30 291.00 294.60 0.5M
2025-02-17 294.10 294.80 289.90 294.10 0.5M
2025-02-14 291.60 298.00 291.50 294.50 0.8M
2025-02-13 280.00 295.80 280.00 295.80 1.1M
2025-02-12 277.50 278.10 273.40 276.00 0.7M
2025-02-11 275.80 277.80 274.90 277.00 0.6M
2025-02-10 269.30 272.80 269.30 272.30 0.5M
2025-02-07 269.90 271.20 269.00 269.90 0.6M
2025-02-06 272.50 272.80 269.30 270.70 0.5M
2025-02-05 269.60 271.50 267.70 271.10 0.4M
2025-02-04 264.10 269.40 263.40 268.70 0.5M
2025-02-03 261.50 264.90 261.00 264.00 0.6M
2025-01-31 265.40 266.80 264.80 265.70 0.6M
2025-01-30 263.70 265.50 261.10 265.10 0.6M
2025-01-29 262.20 263.70 261.50 263.30 0.5M
2025-01-28 257.10 260.40 257.10 259.50 0.5M
2025-01-27 255.00 257.60 253.10 257.60 0.6M
2025-01-24 255.20 256.30 252.50 256.10 0.6M
2025-01-23 253.90 255.30 252.40 254.50 0.5M
2025-01-22 250.80 257.00 250.80 253.50 0.9M
2025-01-21 245.40 250.00 244.60 250.00 0.6M
2025-01-20 245.00 245.90 244.40 245.10 0.5M
2025-01-17 241.20 244.90 240.40 244.10 0.6M
2025-01-16 237.40 241.30 237.40 240.20 0.6M
2025-01-15 234.10 238.00 232.80 236.70 0.6M
2025-01-14 235.00 236.80 233.50 233.50 0.5M
2025-01-13 234.10 235.20 233.10 233.40 0.4M
2025-01-10 235.60 236.90 233.40 235.10 0.4M
2025-01-09 233.40 236.40 233.10 235.60 0.3M
2025-01-08 235.00 236.30 231.50 233.80 0.4M
2025-01-07 231.30 236.20 231.30 234.80 0.5M
2025-01-06 230.20 233.40 229.30 233.00 0.5M
2025-01-03 233.00 234.00 229.50 230.20 0.4M
2025-01-02 234.30 235.40 230.00 234.20 0.5M