Volvo B (VOLVb)

VOLVb
🏛️ スウェーデン →
269.60
最終更新: 2025-10-07
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
09:00 277.40 278.00 277.20 277.90 76.8K
09:01 277.80 278.20 277.60 277.80 52.2K
09:02 277.80 279.20 277.50 278.60 56.8K
09:03 278.80 279.30 278.60 279.30 22.9K
09:04 279.70 280.30 279.60 280.10 31.5K
09:05 279.90 280.00 279.40 279.60 30.1K
09:06 279.20 279.20 278.90 279.00 18.1K
09:07 278.80 279.00 278.00 278.30 13.7K
09:08 278.40 278.50 278.20 278.20 3.2K
09:09 278.00 278.20 278.00 278.00 6.7K
09:10 278.10 278.10 277.60 277.60 35.6K
09:11 277.70 277.70 277.10 277.40 7.6K
09:12 277.30 277.70 277.30 277.70 3.5K
09:13 277.50 277.70 277.50 277.70 1.1K
09:14 277.70 277.90 277.60 277.90 5.0K
09:15 277.90 277.90 277.70 277.70 23.6K
09:16 277.80 277.90 277.80 277.80 2.7K
09:17 277.90 278.40 277.90 278.20 10.4K
09:18 278.10 278.10 278.00 278.10 2.9K
09:19 278.20 278.40 278.20 278.40 5.4K
09:20 278.40 278.60 278.30 278.50 44.7K
09:21 278.60 278.60 278.10 278.20 3.3K
09:22 278.20 278.40 278.10 278.40 3.6K
09:23 278.50 278.70 278.40 278.60 2.3K
09:24 278.70 278.70 278.10 278.20 4.0K
09:25 278.10 278.20 278.00 278.10 5.3K
09:26 278.20 278.20 278.00 278.00 1.8K
09:27 277.80 278.10 277.80 277.90 3.4K
09:28 277.90 278.00 277.80 277.80 7.5K
09:29 277.70 278.00 277.70 277.80 5.9K
09:30 277.80 278.00 277.80 278.00 3.7K
09:31 278.00 278.00 277.70 277.80 5.7K
09:32 277.90 277.90 277.70 277.70 2.4K
09:33 277.90 277.90 277.70 277.70 12.6K
09:34 277.60 277.60 277.30 277.30 18.2K
09:35 277.40 277.50 277.40 277.50 10.1K
09:36 277.50 277.50 277.30 277.30 6.6K
09:37 277.40 277.40 277.20 277.30 19.1K
09:38 277.20 277.50 277.20 277.50 1.7K
09:39 277.60 277.60 277.40 277.40 1.7K
09:40 277.50 277.50 277.40 277.50 2.4K
09:41 277.50 277.80 277.50 277.80 2.0K
09:42 277.70 277.90 277.70 277.80 12.7K
09:43 277.70 277.80 277.60 277.70 8.0K
09:44 277.70 277.80 277.70 277.80 0.2K
09:45 277.80 277.90 277.80 277.90 0.6K
09:46 278.00 278.10 278.00 278.00 2.6K
09:47 278.10 278.20 278.10 278.20 3.1K
09:48 278.30 278.30 277.90 278.10 2.2K
09:49 278.10 278.30 278.00 278.30 6.1K
09:50 278.30 278.50 278.30 278.40 1.7K
09:51 278.50 278.50 278.30 278.30 5.1K
09:52 278.40 278.40 278.20 278.20 7.3K
09:53 278.40 278.40 278.10 278.10 20.6K
09:54 278.20 278.20 277.90 278.00 1.3K
09:55 277.90 277.90 277.60 277.60 2.1K
09:56 277.60 277.70 277.50 277.60 0.1K
09:57 277.60 277.70 277.50 277.70 1.8K
09:58 277.70 277.80 277.70 277.80 1.3K
09:59 277.80 277.80 277.50 277.50 3.9K
10:00 277.40 277.50 277.40 277.40 2.8K
10:01 277.60 277.60 277.60 277.60 1.1K
10:02 277.70 277.90 277.70 277.90 0.4K
10:03 277.80 277.90 277.80 277.90 0.5K
10:04 277.90 278.00 277.90 277.90 0.7K
10:05 277.90 278.10 277.90 278.00 5.3K
10:06 278.00 278.30 277.90 278.30 9.3K
10:07 278.20 278.20 277.90 277.90 1.2K
10:08 278.10 278.20 278.10 278.10 2.5K
10:09 278.00 278.10 278.00 278.10 1.2K
10:10 278.10 278.20 277.80 277.80 6.8K
10:11 277.90 278.00 277.80 278.00 3.8K
10:12 278.10 278.10 278.10 278.10 0.0K
10:13 278.10 278.10 278.10 278.10 1.7K
10:14 278.20 278.20 278.10 278.20 2.4K
10:15 278.20 278.30 278.20 278.20 2.4K
10:16 278.20 278.60 278.20 278.60 16.9K
10:17 278.60 278.60 278.30 278.30 7.1K
10:18 278.20 278.30 278.20 278.30 2.3K
10:19 278.30 278.30 278.10 278.30 1.1K
10:20 278.10 278.10 278.00 278.10 6.9K
10:21 277.90 278.10 277.90 278.00 3.0K
10:22 277.90 278.00 277.90 278.00 2.1K
10:23 277.80 277.80 277.80 277.80 5.8K
10:24 277.80 277.80 277.60 277.60 5.3K
10:25 277.50 277.50 277.40 277.50 2.8K
10:26 277.50 277.70 277.50 277.60 6.2K
10:27 277.60 277.60 277.40 277.40 1.6K
10:28 277.40 277.40 277.30 277.40 0.6K
10:29 277.30 277.40 277.30 277.40 0.7K
10:30 277.40 277.40 277.30 277.40 16.1K
10:31 277.50 277.50 277.30 277.30 2.9K
10:32 277.20 277.20 277.10 277.10 12.7K
10:33 277.00 277.10 276.90 277.10 22.4K
10:34 277.10 277.20 277.10 277.20 1.4K
10:35 277.20 277.20 277.00 277.10 11.5K
10:36 277.10 277.20 277.10 277.10 15.3K
10:37 277.20 277.30 277.10 277.30 1.8K
10:38 277.20 277.40 277.20 277.40 2.2K
10:39 277.30 277.30 277.20 277.20 3.8K
10:40 277.20 277.30 277.20 277.30 1.4K
10:41 277.30 277.30 277.30 277.30 0.6K
10:42 277.40 277.40 277.30 277.30 2.0K
10:43 277.40 277.50 277.30 277.50 0.3K
10:44 277.50 277.50 277.40 277.50 0.6K
10:45 277.50 277.50 277.30 277.40 0.5K
10:46 277.30 277.40 277.30 277.40 0.1K
10:47 277.40 277.40 277.30 277.40 0.9K
10:48 277.40 277.40 277.30 277.30 0.5K
10:49 277.40 277.40 277.30 277.30 1.5K
10:50 277.30 277.30 277.10 277.10 3.6K
10:51 277.10 277.20 277.00 277.20 0.2K
10:52 277.10 277.20 277.10 277.10 0.7K
10:53 277.20 277.20 277.00 277.00 0.8K
10:54 277.00 277.00 276.90 276.90 3.1K
10:55 276.90 276.90 276.80 276.90 1.8K
10:56 276.90 277.00 276.80 276.80 0.0K
10:57 276.90 277.00 276.90 277.00 0.4K
10:58 276.80 276.80 276.70 276.80 0.6K
10:59 276.60 276.80 276.60 276.80 0.7K
11:00 276.80 277.00 276.70 277.00 1.4K
11:01 276.90 277.00 276.80 276.80 1.9K
11:02 276.80 277.00 276.80 277.00 5.2K
11:03 277.00 277.00 276.80 277.00 3.2K
11:04 277.00 277.00 276.90 276.90 20.7K
11:05 276.90 276.90 276.80 276.80 4.2K
11:06 276.80 276.90 276.80 276.90 6.1K
11:07 276.80 276.80 276.80 276.80 1.2K
11:08 276.80 276.80 276.60 276.70 3.5K
11:09 276.70 276.70 276.60 276.60 0.1K
11:10 276.70 276.70 276.40 276.40 5.3K
11:11 276.40 276.40 276.40 276.40 1.6K
11:12 276.40 276.40 276.40 276.40 0.0K
11:14 276.50 276.50 276.40 276.50 3.3K
11:15 276.50 276.50 276.40 276.40 2.1K
11:16 276.30 276.30 276.30 276.30 7.2K
11:17 276.40 276.40 276.20 276.20 4.5K
11:18 276.30 276.30 276.20 276.20 0.1K
11:19 276.30 276.30 276.20 276.20 3.7K
11:20 276.30 276.30 276.30 276.30 1.2K
11:21 276.40 276.40 276.30 276.30 1.1K
11:22 276.20 276.30 276.20 276.20 3.3K
11:23 276.10 276.30 276.10 276.30 0.0K
11:24 276.30 276.30 276.30 276.30 0.3K
11:25 276.30 276.30 276.30 276.30 3.7K
11:26 276.40 276.40 276.40 276.40 1.4K
11:29 276.40 276.50 276.40 276.40 3.0K
11:30 276.40 276.40 276.20 276.30 7.4K
11:31 276.30 276.30 276.20 276.20 2.7K
11:32 276.30 276.40 276.20 276.40 0.4K
11:33 276.20 276.20 276.10 276.10 2.1K
11:34 276.20 276.20 276.20 276.20 0.3K
11:35 276.20 276.20 276.20 276.20 0.5K
11:36 276.40 276.40 276.30 276.30 1.6K
11:37 276.30 276.40 276.30 276.40 0.2K
11:38 276.30 276.40 276.30 276.40 0.0K
11:39 276.40 276.60 276.40 276.60 2.4K
11:40 276.70 276.80 276.70 276.80 6.2K
11:41 276.60 276.80 276.60 276.70 4.6K
11:42 276.60 276.70 276.60 276.70 0.2K
11:43 276.60 276.60 276.60 276.60 9.4K
11:44 276.50 276.50 276.50 276.50 0.5K
11:45 276.50 276.50 276.40 276.50 2.3K
11:46 276.30 276.30 276.30 276.30 0.1K
11:47 276.40 276.40 276.40 276.40 0.0K
11:48 276.30 276.40 276.30 276.40 1.4K
11:49 276.40 276.40 276.40 276.40 0.5K
11:50 276.40 276.50 276.40 276.50 0.2K
11:51 276.50 276.50 276.50 276.50 2.3K
11:52 276.40 276.60 276.40 276.60 0.3K
11:53 276.60 276.60 276.60 276.60 0.6K
11:54 276.60 276.60 276.50 276.60 0.2K
11:55 276.60 276.70 276.60 276.60 4.1K
11:56 276.60 276.60 276.60 276.60 0.2K
11:57 276.60 276.60 276.50 276.50 0.0K
11:58 276.50 276.60 276.50 276.60 1.4K
11:59 276.60 276.60 276.60 276.60 0.1K
12:00 276.40 276.60 276.40 276.60 9.3K
12:01 276.60 276.60 276.60 276.60 0.2K
12:02 276.70 276.70 276.70 276.70 0.4K
12:03 276.70 276.70 276.60 276.60 1.8K
12:04 276.70 276.70 276.60 276.70 0.3K
12:05 276.70 276.70 276.50 276.50 0.6K
12:06 276.60 276.60 276.60 276.60 0.8K
12:07 276.70 276.70 276.60 276.60 0.1K
12:08 276.70 276.70 276.60 276.60 3.0K
12:09 276.60 276.60 276.60 276.60 0.1K
12:10 276.70 276.70 276.70 276.70 0.0K
12:11 276.60 276.70 276.50 276.50 1.6K
12:12 276.60 276.60 276.50 276.50 0.0K
12:13 276.60 276.60 276.60 276.60 2.4K
12:14 276.60 276.60 276.60 276.60 0.8K
12:15 276.60 276.70 276.60 276.70 1.0K
12:16 276.70 276.70 276.70 276.70 0.0K
12:17 276.70 276.80 276.70 276.70 2.7K
12:18 276.70 276.70 276.70 276.70 0.7K
12:19 276.80 276.80 276.80 276.80 0.0K
12:20 276.80 276.80 276.70 276.80 1.6K
12:21 276.70 276.80 276.70 276.80 0.1K
12:22 276.80 276.80 276.80 276.80 0.1K
12:23 276.80 276.80 276.80 276.80 1.9K
12:24 276.70 276.70 276.70 276.70 1.4K
12:25 276.70 276.80 276.70 276.80 0.3K
12:26 276.70 276.80 276.70 276.70 0.3K
12:27 276.80 276.80 276.70 276.70 0.3K
12:28 276.70 276.70 276.70 276.70 0.1K
12:29 276.70 276.80 276.70 276.80 0.9K
12:30 276.80 276.80 276.70 276.70 0.0K
12:31 276.80 276.80 276.70 276.70 0.2K
12:32 276.80 276.80 276.60 276.60 3.0K
12:33 276.60 276.60 276.60 276.60 0.0K
12:34 276.60 276.60 276.60 276.60 0.1K
12:35 276.50 276.50 276.40 276.40 0.6K
12:36 276.50 276.60 276.50 276.50 3.0K
12:37 276.50 276.50 276.50 276.50 0.0K
12:38 276.50 276.50 276.40 276.50 0.1K
12:39 276.50 276.50 276.50 276.50 0.0K
12:40 276.40 276.40 276.40 276.40 0.3K
12:41 276.50 276.50 276.50 276.50 0.0K
12:42 276.50 276.50 276.40 276.40 0.2K
12:43 276.40 276.50 276.40 276.40 0.5K
12:44 276.40 276.40 276.30 276.30 1.5K
12:45 276.20 276.30 276.00 276.00 2.9K
12:46 276.10 276.20 276.10 276.20 1.6K
12:47 276.20 276.20 276.20 276.20 0.0K
12:48 276.10 276.20 276.10 276.20 0.1K
12:49 276.20 276.30 276.20 276.30 0.6K
12:50 276.20 276.30 276.10 276.30 0.4K
12:51 276.30 276.40 276.30 276.40 2.1K
12:52 276.40 276.40 276.30 276.30 2.0K
12:53 276.30 276.30 276.20 276.30 0.1K
12:54 276.20 276.40 276.20 276.30 4.2K
12:55 276.40 276.40 276.40 276.40 3.7K
12:56 276.40 276.40 276.40 276.40 2.4K
12:57 276.30 276.30 276.30 276.30 0.1K
12:58 276.30 276.30 276.30 276.30 0.2K
12:59 276.30 276.30 276.30 276.30 0.4K
13:00 276.30 276.40 276.20 276.40 2.1K
13:01 276.20 276.40 276.20 276.40 0.3K
13:02 276.20 276.40 276.20 276.30 1.4K
13:03 276.20 276.20 276.10 276.10 1.5K
13:04 276.00 276.00 276.00 276.00 6.0K
13:05 275.90 276.00 275.90 275.90 1.2K
13:06 275.90 276.10 275.90 276.10 1.9K
13:07 276.10 276.10 275.90 275.90 2.3K
13:08 276.00 276.00 276.00 276.00 0.0K
13:09 276.00 276.00 275.90 275.90 0.0K
13:10 275.90 276.00 275.90 276.00 2.1K
13:11 276.00 276.00 275.90 276.00 6.3K
13:12 276.00 276.00 275.90 275.90 0.1K
13:13 275.90 275.90 275.70 275.80 4.6K
13:14 275.80 275.90 275.80 275.80 3.4K
13:15 275.90 275.90 275.90 275.90 1.1K
13:16 275.90 275.90 275.80 275.90 1.8K
13:17 276.00 276.10 276.00 276.00 4.2K
13:18 276.10 276.10 275.80 275.80 0.6K
13:19 276.00 276.00 276.00 276.00 0.2K
13:20 276.00 276.00 275.90 276.00 2.0K
13:21 275.90 275.90 275.90 275.90 0.2K
13:22 275.90 275.90 275.80 275.80 1.8K
13:23 275.80 275.90 275.80 275.90 0.6K
13:24 275.90 275.90 275.90 275.90 0.3K
13:25 275.80 275.90 275.80 275.90 1.4K
13:26 276.00 276.10 276.00 276.10 4.3K
13:27 276.00 276.00 276.00 276.00 0.1K
13:28 276.10 276.10 276.00 276.00 1.4K
13:29 276.00 276.00 275.90 276.00 1.1K
13:30 276.00 276.00 276.00 276.00 0.0K
13:31 276.00 276.00 275.90 275.90 9.2K
13:32 275.90 275.90 275.90 275.90 3.2K
13:33 275.90 275.90 275.80 275.80 0.8K
13:34 275.80 275.80 275.80 275.80 2.0K
13:35 275.80 275.90 275.80 275.80 5.1K
13:36 275.80 275.80 275.80 275.80 1.5K
13:37 275.80 275.80 275.50 275.50 8.3K
13:38 275.60 275.60 275.50 275.60 1.7K
13:39 275.50 275.60 275.50 275.50 3.0K
13:40 275.40 275.50 275.40 275.50 0.2K
13:41 275.40 275.50 275.40 275.50 1.7K
13:42 275.40 275.50 275.40 275.50 0.7K
13:43 275.50 275.50 275.50 275.50 0.6K
13:44 275.50 275.60 275.50 275.60 2.0K
13:45 275.60 275.60 275.40 275.50 2.0K
13:46 275.40 275.40 275.40 275.40 2.1K
13:47 275.50 275.60 275.50 275.60 0.9K
13:48 275.60 275.60 275.50 275.60 2.7K
13:49 275.60 275.60 275.60 275.60 0.0K
13:50 275.60 275.60 275.50 275.60 5.0K
13:51 275.50 275.50 275.50 275.50 0.7K
13:52 275.50 275.50 275.40 275.40 2.4K
13:53 275.40 275.40 275.40 275.40 0.2K
13:54 275.50 275.50 275.40 275.40 2.1K
13:55 275.60 275.60 275.50 275.60 0.6K
13:56 275.40 275.40 275.20 275.20 7.8K
13:57 275.30 275.30 275.30 275.30 0.1K
13:58 275.30 275.30 275.20 275.20 2.0K
13:59 275.30 275.30 275.10 275.20 0.4K
14:00 275.30 275.30 275.20 275.20 0.0K
14:01 275.20 275.40 275.20 275.40 2.4K
14:02 275.30 275.40 275.20 275.20 0.6K
14:03 275.30 275.40 275.30 275.40 1.1K
14:04 275.30 275.30 275.30 275.30 0.5K
14:05 275.30 275.30 275.20 275.30 0.0K
14:06 275.30 275.30 275.30 275.30 0.0K
14:07 275.20 275.30 275.20 275.30 0.4K
14:08 275.30 275.30 275.20 275.20 0.9K
14:09 275.20 275.20 275.10 275.10 2.5K
14:11 275.20 275.20 275.10 275.10 0.0K
14:12 275.00 275.00 275.00 275.00 11.3K
14:13 275.00 275.00 275.00 275.00 0.5K
14:14 275.00 275.10 275.00 275.10 2.8K
14:15 275.10 275.10 275.10 275.10 0.1K
14:16 275.00 275.00 275.00 275.00 0.2K
14:17 275.00 275.10 274.90 274.90 2.9K
14:18 275.00 275.00 275.00 275.00 0.0K
14:19 275.10 275.20 275.10 275.20 0.8K
14:20 275.10 275.20 275.10 275.10 6.7K
14:21 275.20 275.20 275.20 275.20 0.2K
14:22 275.10 275.20 275.00 275.00 0.4K
14:23 275.00 275.00 275.00 275.00 2.5K
14:24 275.00 275.00 274.80 274.80 1.2K
14:25 274.90 274.90 274.80 274.80 2.1K
14:26 274.90 275.00 274.90 275.00 1.2K
14:27 275.00 275.00 275.00 275.00 5.9K
14:28 274.90 274.90 274.90 274.90 0.3K
14:29 275.00 275.00 275.00 275.00 0.0K
14:30 274.90 275.00 274.90 275.00 0.2K
14:31 274.90 274.90 274.70 274.80 6.6K
14:32 274.80 274.90 274.80 274.90 11.0K
14:33 274.80 274.90 274.80 274.80 1.3K
14:34 274.80 274.90 274.80 274.80 0.7K
14:35 274.80 274.80 274.70 274.80 0.8K
14:36 274.70 274.80 274.70 274.80 12.5K
14:37 274.80 274.80 274.70 274.70 2.9K
14:38 274.70 274.80 274.70 274.80 0.9K
14:39 274.70 274.70 274.70 274.70 1.3K
14:40 274.70 274.80 274.60 274.60 3.9K
14:41 274.50 274.60 274.50 274.50 0.5K
14:42 274.60 274.60 274.50 274.60 0.3K
14:43 274.50 274.70 274.50 274.60 1.7K
14:44 274.70 274.70 274.60 274.70 2.4K
14:45 274.80 274.80 274.70 274.70 0.8K
14:46 274.80 274.80 274.70 274.70 3.7K
14:47 274.80 274.80 274.70 274.70 0.1K
14:48 274.80 274.80 274.80 274.80 8.9K
14:49 274.80 274.80 274.70 274.80 0.9K
14:50 274.80 274.80 274.80 274.80 0.6K
14:51 274.80 274.80 274.70 274.80 1.1K
14:52 274.80 274.90 274.80 274.90 0.3K
14:53 274.90 274.90 274.90 274.90 3.1K
14:54 274.90 274.90 274.90 274.90 0.4K
14:55 274.80 274.80 274.80 274.80 1.2K
14:56 275.00 275.00 275.00 275.00 0.0K
14:57 275.00 275.00 274.90 275.00 4.3K
14:59 275.00 275.00 275.00 275.00 0.2K
15:00 275.00 275.00 275.00 275.00 1.0K
15:01 275.10 275.20 275.10 275.20 3.7K
15:02 275.10 275.10 275.00 275.00 7.6K
15:03 274.90 275.10 274.90 275.10 1.8K
15:04 275.10 275.20 275.10 275.20 6.2K
15:05 275.20 275.20 275.10 275.10 2.7K
15:06 275.20 275.20 275.00 275.10 2.1K
15:07 275.10 275.10 275.10 275.10 0.2K
15:08 275.00 275.20 275.00 275.20 2.0K
15:09 275.20 275.20 275.20 275.20 0.3K
15:10 275.30 275.30 275.30 275.30 1.7K
15:11 275.20 275.20 275.20 275.20 3.4K
15:12 275.10 275.10 275.00 275.00 1.6K
15:13 275.10 275.10 275.10 275.10 1.6K
15:14 275.10 275.10 275.10 275.10 1.1K
15:15 275.20 275.20 274.90 274.90 3.8K
15:16 275.00 275.10 275.00 275.10 1.2K
15:17 275.10 275.10 274.90 274.90 0.4K
15:18 275.00 275.00 274.90 274.90 3.5K
15:19 274.90 274.90 274.80 274.80 3.0K
15:20 274.80 274.80 274.70 274.70 0.4K
15:21 274.60 274.60 274.50 274.50 1.7K
15:22 274.60 274.60 274.60 274.60 0.0K
15:23 274.60 274.60 274.10 274.20 34.3K
15:24 274.10 274.20 274.10 274.10 2.6K
15:25 274.40 274.40 274.20 274.30 9.2K
15:26 274.30 274.40 274.30 274.30 1.1K
15:27 274.30 274.40 274.20 274.30 3.1K
15:28 274.30 274.40 274.20 274.20 3.5K
15:29 274.30 274.50 274.30 274.50 3.0K
15:30 274.60 274.80 274.60 274.80 1.7K
15:31 275.00 275.00 275.00 275.00 0.0K
15:32 274.80 274.80 274.70 274.80 1.2K
15:34 274.80 274.90 274.70 274.90 1.9K
15:35 274.90 274.90 274.90 274.90 1.1K
15:36 274.90 275.00 274.90 275.00 1.5K
15:37 275.00 275.00 274.90 274.90 1.5K
15:38 274.90 274.90 274.90 274.90 0.6K
15:39 275.00 275.10 275.00 275.10 1.7K
15:40 275.00 275.10 275.00 275.00 1.5K
15:41 275.00 275.10 275.00 275.10 1.1K
15:42 275.00 275.00 275.00 275.00 3.7K
15:43 275.00 275.10 275.00 275.10 0.0K
15:44 274.90 275.00 274.90 275.00 0.2K
15:45 275.10 275.10 274.80 274.80 2.5K
15:46 274.70 274.70 274.60 274.60 1.2K
15:47 274.40 274.60 274.40 274.60 8.4K
15:48 274.70 274.70 274.70 274.70 0.1K
15:49 274.80 274.90 274.80 274.90 1.0K
15:50 274.90 274.90 274.80 274.90 6.5K
15:51 274.90 274.90 274.90 274.90 8.5K
15:52 274.90 275.00 274.90 275.00 7.4K
15:53 275.00 275.10 275.00 275.10 6.8K
15:54 275.10 275.10 275.00 275.00 0.8K
15:55 275.10 275.20 275.10 275.20 2.8K
15:56 275.10 275.20 275.10 275.20 0.1K
15:57 275.10 275.10 275.10 275.10 1.2K
15:58 275.00 275.10 275.00 275.10 0.0K
15:59 275.10 275.30 275.00 275.30 3.8K
16:00 275.10 275.10 274.90 275.00 2.6K
16:01 274.90 275.00 274.90 274.90 3.6K
16:02 275.00 275.00 275.00 275.00 0.1K
16:03 275.00 275.00 274.90 274.90 4.6K
16:04 275.00 275.00 274.90 274.90 3.8K
16:05 275.00 275.00 275.00 275.00 0.6K
16:06 275.10 275.10 275.00 275.10 2.3K
16:07 275.10 275.10 275.10 275.10 1.3K
16:08 275.10 275.10 275.00 275.10 0.3K
16:09 275.20 275.30 275.20 275.30 3.7K
16:11 275.30 275.40 275.30 275.40 2.8K
16:12 275.40 275.40 275.40 275.40 0.0K
16:13 275.40 275.40 275.30 275.30 0.9K
16:14 275.40 275.40 275.20 275.20 5.4K
16:15 275.20 275.20 275.00 275.20 6.5K
16:16 275.10 275.10 275.10 275.10 0.2K
16:17 275.00 275.10 275.00 275.10 4.5K
16:18 275.20 275.20 275.20 275.20 1.3K
16:19 275.20 275.20 275.10 275.20 30.7K
16:20 275.20 275.20 275.10 275.10 1.4K
16:21 275.20 275.20 275.00 275.00 1.4K
16:22 275.10 275.20 275.10 275.20 1.5K
16:23 275.20 275.40 275.20 275.40 2.7K
16:24 275.30 275.40 275.30 275.40 1.1K
16:25 275.40 275.40 275.30 275.30 0.3K
16:26 275.40 275.40 275.30 275.40 1.0K
16:27 275.50 275.50 275.30 275.30 0.2K
16:28 275.40 275.40 275.40 275.40 0.1K
16:29 275.40 275.50 275.40 275.50 1.6K
16:30 275.50 275.50 275.40 275.50 3.2K
16:31 275.50 275.50 275.40 275.40 2.2K
16:32 275.50 275.50 275.40 275.40 2.6K
16:33 275.30 275.40 275.30 275.40 8.9K
16:34 275.50 275.50 275.50 275.50 0.0K
16:35 275.50 275.70 275.50 275.70 0.6K
16:36 275.70 275.80 275.70 275.80 2.5K
16:37 275.80 275.80 275.70 275.70 2.3K
16:38 275.80 275.80 275.60 275.80 1.8K
16:39 275.80 275.80 275.70 275.70 2.0K
16:40 275.80 275.80 275.70 275.70 0.0K
16:41 275.60 275.60 275.50 275.50 5.7K
16:42 275.50 275.60 275.50 275.60 0.7K
16:43 275.50 275.60 275.50 275.60 0.0K
16:44 275.60 275.60 275.60 275.60 0.0K
16:45 275.50 275.60 275.50 275.60 1.9K
16:46 275.70 275.80 275.60 275.80 2.6K
16:47 275.70 275.70 275.70 275.70 2.0K
16:48 275.70 275.80 275.70 275.80 9.0K
16:49 275.80 275.80 275.80 275.80 0.9K
16:50 275.90 275.90 275.70 275.70 5.5K
16:51 275.70 275.80 275.70 275.80 0.4K
16:52 275.70 275.80 275.70 275.80 1.6K
16:53 275.70 275.80 275.70 275.80 1.1K
16:54 275.80 275.80 275.80 275.80 1.3K
16:55 275.90 276.00 275.90 276.00 6.7K
16:56 276.00 276.10 276.00 276.10 0.4K
16:57 276.10 276.10 276.00 276.10 0.2K
16:58 276.10 276.10 276.00 276.00 3.7K
16:59 275.90 275.90 275.90 275.90 0.3K
17:00 275.90 276.00 275.90 276.00 3.2K
17:01 275.90 275.90 275.70 275.70 7.0K
17:02 275.70 275.70 275.50 275.50 3.8K
17:03 275.60 275.60 275.50 275.50 0.4K
17:04 275.50 275.70 275.50 275.70 0.6K
17:05 275.60 275.70 275.60 275.70 1.3K
17:06 275.70 275.70 275.60 275.60 4.6K
17:07 275.50 275.50 275.50 275.50 0.9K
17:08 275.50 275.50 275.50 275.50 1.6K
17:09 275.50 275.60 275.40 275.60 0.1K
17:10 275.60 275.60 275.50 275.60 1.6K
17:11 275.50 275.60 275.50 275.60 5.2K
17:12 275.50 275.60 275.50 275.50 6.3K
17:13 275.60 275.60 275.60 275.60 0.8K
17:14 275.60 275.60 275.50 275.50 17.3K
17:15 275.60 275.60 275.40 275.50 1.5K
17:16 275.40 275.50 275.40 275.50 3.8K
17:17 275.40 275.40 275.30 275.30 12.9K
17:18 275.30 275.40 275.30 275.40 2.3K
17:19 275.40 275.40 275.40 275.40 0.8K
17:20 275.40 275.40 275.30 275.30 3.4K
17:21 275.40 275.40 275.30 275.30 5.4K
17:22 275.30 275.30 275.30 275.30 3.4K
17:23 275.40 275.50 275.40 275.40 1.2K
17:24 275.50 275.50 275.40 275.40 14.0K
17:30 275.80 275.80 275.80 275.80 782.0K
日付 始値 高値 安値 終値 出来高
2025-10-07 275.00 275.00 266.50 269.60 4.3M
2025-10-06 275.70 277.20 273.40 275.70 2.5M
2025-10-03 276.70 280.30 273.90 275.80 2.5M
2025-10-02 271.10 275.00 271.10 274.30 3.3M
2025-10-01 269.00 270.90 267.90 270.00 3.0M
2025-09-30 270.60 271.20 267.20 269.50 3.2M
2025-09-29 276.00 276.10 268.10 269.90 3.6M
2025-09-26 272.90 277.30 270.20 276.00 4.3M
2025-09-25 273.00 273.50 267.00 267.00 2.8M
2025-09-24 276.80 277.00 271.50 272.50 2.6M
2025-09-23 273.30 279.50 273.20 278.00 2.3M
2025-09-22 275.00 275.10 271.80 272.80 2.1M
2025-09-19 276.50 278.60 275.10 275.40 4.1M
2025-09-18 275.80 278.70 275.80 276.20 2.0M
2025-09-17 274.80 276.70 274.10 275.00 2.3M
2025-09-16 273.80 278.10 273.70 274.50 2.3M
2025-09-15 274.40 276.70 272.10 272.80 1.7M
2025-09-12 275.10 276.00 272.60 273.60 1.7M
2025-09-11 273.10 275.90 269.70 274.70 2.3M
2025-09-10 274.60 275.80 271.70 272.70 2.5M
2025-09-09 274.10 276.40 271.40 274.10 2.0M
2025-09-08 275.80 275.90 270.30 274.10 4.0M
2025-09-05 278.10 281.90 275.60 276.90 2.0M
2025-09-04 277.00 279.10 275.30 277.10 2.2M
2025-09-03 277.70 279.70 275.10 276.90 2.7M
2025-09-02 288.10 288.70 278.80 278.90 3.3M
2025-09-01 291.30 292.40 288.10 288.50 1.7M
2025-08-29 291.00 292.20 288.60 290.90 2.2M
2025-08-28 292.60 294.70 291.50 292.30 2.1M
2025-08-27 295.60 296.30 290.80 291.70 2.7M
2025-08-26 295.00 296.80 293.00 294.50 2.8M
2025-08-25 299.80 299.80 296.10 296.10 1.6M
2025-08-22 293.70 300.00 293.30 300.00 3.1M
2025-08-21 295.70 297.10 293.00 293.60 2.8M
2025-08-20 295.40 297.70 294.50 296.50 1.7M
2025-08-19 290.20 297.50 290.20 297.10 2.6M
2025-08-18 292.80 294.00 288.80 288.80 2.0M
2025-08-15 294.30 296.30 292.60 293.60 2.0M
2025-08-14 289.70 293.60 289.40 292.10 2.2M
2025-08-13 291.00 291.70 289.30 290.10 1.9M
2025-08-12 289.00 290.80 287.00 290.20 2.0M
2025-08-11 290.30 290.70 287.30 287.90 2.2M
2025-08-08 286.10 289.40 286.10 288.90 1.9M
2025-08-07 277.20 286.00 276.90 285.10 3.4M
2025-08-06 274.20 278.80 274.20 277.40 2.3M
2025-08-05 273.00 275.20 271.20 272.90 2.0M
2025-08-04 274.00 274.50 269.90 271.60 1.9M
2025-08-01 277.50 278.60 271.00 273.30 2.7M
2025-07-31 283.50 284.20 280.80 281.20 2.0M
2025-07-30 282.80 286.80 281.30 283.60 1.6M
2025-07-29 284.40 284.40 284.40 284.40 1.4M
2025-07-28 293.50 293.90 283.40 284.20 2.4M
2025-07-25 283.30 289.00 281.60 287.50 3.2M
2025-07-24 289.20 289.90 285.10 286.70 3.5M
2025-07-23 274.00 287.50 273.00 286.60 6.9M
2025-07-22 264.00 269.50 262.70 268.30 2.1M
2025-07-21 259.80 265.50 259.10 264.40 2.4M
2025-07-18 263.00 265.90 258.70 259.80 3.6M
2025-07-17 275.00 277.90 261.90 264.10 5.6M
2025-07-16 268.60 272.90 268.30 269.30 2.6M
2025-07-15 269.40 272.60 269.40 271.10 1.6M
2025-07-14 270.30 271.10 268.90 269.40 1.6M
2025-07-11 275.90 276.90 272.40 273.00 2.1M
2025-07-10 271.40 277.00 270.70 277.00 2.9M
2025-07-09 267.60 273.10 266.10 270.40 2.8M
2025-07-08 263.20 267.30 261.00 267.30 3.9M
2025-07-07 262.40 263.20 259.80 263.20 2.6M
2025-07-04 265.00 266.40 261.30 262.40 3.2M
2025-07-03 272.00 272.10 266.70 267.00 2.8M
2025-07-02 267.80 272.60 264.70 271.10 3.0M
2025-07-01 265.40 266.50 261.60 266.00 2.3M
2025-06-30 270.00 270.60 264.70 265.40 3.6M
2025-06-27 261.50 269.40 261.10 269.10 4.2M
2025-06-26 258.50 259.00 256.00 258.20 1.8M
2025-06-25 262.80 263.40 257.80 258.40 3.6M
2025-06-24 263.50 266.00 260.70 261.60 3.5M
2025-06-23 257.40 258.90 254.40 256.80 2.5M
2025-06-19 255.20 259.20 255.20 257.40 4.8M
2025-06-18 260.90 261.40 257.20 258.10 3.3M
2025-06-17 261.00 264.60 260.70 260.70 2.3M
2025-06-16 263.40 267.20 262.60 262.90 2.4M
2025-06-13 260.40 264.70 260.20 264.60 5.9M
2025-06-12 263.70 266.40 262.20 265.90 4.9M
2025-06-11 269.40 269.90 264.90 265.90 3.0M
2025-06-10 265.90 269.60 264.70 269.60 5.1M
2025-06-09 263.10 265.40 262.80 264.50 2.7M
2025-06-05 262.80 264.60 259.80 263.10 2.7M
2025-06-04 260.00 262.10 259.10 260.80 3.1M
2025-06-03 259.00 260.70 256.60 259.40 3.6M
2025-06-02 262.60 265.10 256.80 258.60 4.4M
2025-05-30 266.00 267.50 264.40 265.90 5.7M
2025-05-28 268.20 269.30 266.30 267.20 2.7M
2025-05-27 270.10 273.20 268.10 268.20 4.5M
2025-05-26 269.00 271.20 268.60 270.60 1.9M
2025-05-23 269.00 271.80 259.10 265.00 3.2M
2025-05-22 272.90 272.90 266.60 268.40 3.6M
2025-05-21 275.70 276.50 271.00 274.30 3.3M
2025-05-20 276.50 278.00 273.50 276.20 1.9M
2025-05-19 274.70 276.10 273.10 276.10 2.7M
2025-05-16 277.70 280.20 273.80 275.80 2.9M
2025-05-15 276.10 278.40 274.00 277.90 2.8M
2025-05-14 278.90 280.70 274.90 278.20 3.0M
2025-05-13 276.00 279.80 274.80 279.40 5.6M
2025-05-12 268.30 279.60 267.80 275.80 4.6M
2025-05-09 264.00 267.00 262.90 264.60 1.9M
2025-05-08 261.20 265.20 260.80 262.80 2.5M
2025-05-07 259.40 261.40 257.20 259.90 2.9M
2025-05-06 264.40 264.50 255.20 259.30 4.3M
2025-05-05 266.00 266.10 262.10 264.70 2.9M
2025-05-02 267.10 268.50 261.60 266.80 4.2M
2025-04-30 265.90 266.00 260.70 262.60 3.5M
2025-04-29 267.90 268.50 262.40 264.40 4.4M
2025-04-28 263.90 269.00 263.90 266.80 2.8M
2025-04-25 263.10 265.10 261.40 263.60 5.3M
2025-04-24 250.50 259.50 249.20 258.80 4.7M
2025-04-23 247.80 258.60 244.30 251.80 7.4M
2025-04-22 250.00 251.40 247.30 251.20 6.0M
2025-04-17 253.00 254.20 250.40 251.40 1.7M
2025-04-16 252.00 253.10 249.30 253.10 4.8M
2025-04-15 251.50 256.80 250.30 256.10 4.1M
2025-04-14 249.20 249.30 245.20 248.50 4.2M
2025-04-11 241.40 243.10 234.00 241.70 4.8M
2025-04-10 260.00 260.00 240.00 240.00 7.0M
2025-04-09 228.50 234.50 226.30 229.40 7.6M
2025-04-08 239.10 242.00 232.00 236.80 6.8M
2025-04-07 223.20 249.00 220.80 234.00 12.5M
2025-04-04 252.40 254.20 239.20 245.10 9.1M
2025-04-03 263.80 269.50 254.60 255.80 10.3M
2025-04-02 290.10 292.10 285.60 292.10 5.9M
2025-04-01 293.20 294.10 289.80 291.90 4.5M
2025-03-31 298.90 299.70 291.70 293.20 5.1M
2025-03-28 304.40 305.40 300.00 301.50 3.2M
2025-03-27 303.00 308.30 302.00 306.60 3.3M
2025-03-26 312.20 312.40 307.90 309.50 2.9M
2025-03-25 307.00 310.50 303.50 310.50 3.5M
2025-03-24 311.70 312.50 308.40 309.70 2.7M
2025-03-21 309.20 311.40 306.60 308.90 4.5M
2025-03-20 312.60 315.00 307.10 312.30 5.3M
2025-03-19 320.80 321.80 316.20 317.90 3.6M
2025-03-18 319.20 323.40 317.10 321.40 3.7M
2025-03-17 315.40 319.00 314.00 317.90 3.1M
2025-03-14 310.00 314.60 309.60 314.40 3.4M
2025-03-13 305.00 310.60 300.00 308.80 8.7M
2025-03-12 315.70 319.60 312.90 315.70 3.7M
2025-03-11 327.30 327.30 312.30 313.70 5.9M
2025-03-10 331.80 332.20 325.80 328.50 3.8M
2025-03-07 330.50 334.40 326.80 333.50 4.3M
2025-03-06 328.50 335.00 325.40 333.90 3.8M
2025-03-05 323.90 329.20 322.60 326.70 5.2M
2025-03-04 332.70 333.60 319.20 319.70 5.0M
2025-03-03 334.00 341.60 333.20 337.40 4.2M
2025-02-28 335.00 336.20 333.00 333.00 11.1M
2025-02-27 341.70 344.40 337.10 339.10 4.7M
2025-02-26 342.80 343.50 337.60 342.30 5.2M
2025-02-25 328.70 336.00 327.90 335.40 4.0M
2025-02-24 331.90 334.20 327.70 329.40 3.6M
2025-02-21 330.00 330.50 326.30 328.10 4.1M
2025-02-20 328.80 331.70 327.40 329.70 2.4M
2025-02-19 335.40 335.80 327.30 328.80 4.0M
2025-02-18 331.40 336.40 330.50 336.00 4.6M
2025-02-17 327.10 331.50 326.40 331.10 3.2M
2025-02-14 325.50 327.80 323.70 327.10 3.0M
2025-02-13 319.00 325.50 318.70 325.50 5.1M
2025-02-12 317.00 318.50 315.30 316.40 2.3M
2025-02-11 312.60 315.20 311.90 315.10 2.2M
2025-02-10 311.90 313.30 311.90 312.50 2.1M
2025-02-07 310.50 312.80 309.50 311.10 1.7M
2025-02-06 306.80 310.80 304.90 310.00 2.9M
2025-02-05 305.10 306.60 303.90 305.20 2.4M
2025-02-04 308.00 309.60 304.60 307.10 2.6M
2025-02-03 298.40 308.30 297.40 307.50 4.8M
2025-01-31 314.10 314.20 306.50 306.70 3.7M
2025-01-30 311.00 313.60 308.40 313.30 4.6M
2025-01-29 294.00 310.30 292.00 309.80 10.2M
2025-01-28 292.00 293.90 287.60 287.60 3.8M
2025-01-27 290.90 293.10 289.10 292.00 2.9M
2025-01-24 291.90 295.90 291.80 293.30 2.5M
2025-01-23 288.40 291.00 286.60 291.00 2.0M
2025-01-22 289.10 291.60 286.60 287.70 3.3M
2025-01-21 287.20 290.30 286.70 289.10 2.5M
2025-01-20 288.90 289.70 286.30 288.10 2.4M
2025-01-17 283.00 289.80 282.80 288.00 3.2M
2025-01-16 285.00 285.80 281.20 282.20 3.1M
2025-01-15 277.80 284.50 277.10 283.40 2.7M
2025-01-14 280.00 280.80 277.40 277.40 2.4M
2025-01-13 278.60 279.90 275.50 276.50 2.2M
2025-01-10 285.00 285.10 278.50 279.20 3.8M
2025-01-09 286.70 288.00 284.60 286.40 2.4M
2025-01-08 283.50 287.00 281.80 284.10 2.7M
2025-01-07 274.40 285.10 273.40 285.10 4.4M
2025-01-03 269.60 271.00 267.30 268.70 1.7M
2025-01-02 269.00 270.90 266.00 269.80 2.6M