247.00
最終更新: 2025-09-24
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 264.50 | 264.50 | 264.50 | 264.50 | 0.0M |
| 2024-12-30 | 259.00 | 264.50 | 259.00 | 264.50 | 0.0M |
| 2024-12-27 | 259.21 | 259.21 | 256.00 | 256.55 | 0.0M |
| 2024-12-26 | 262.00 | 265.00 | 262.00 | 265.00 | 0.0M |
| 2024-12-20 | 262.00 | 265.00 | 262.00 | 262.00 | 0.0M |
| 2024-12-19 | 269.00 | 269.00 | 264.00 | 264.00 | 0.0M |
| 2024-12-18 | 272.69 | 272.69 | 261.00 | 261.00 | 0.0M |
| 2024-12-17 | 270.02 | 273.00 | 270.02 | 273.00 | 0.0M |
| 2024-12-16 | 270.02 | 270.03 | 270.02 | 270.02 | 0.0M |
| 2024-12-13 | 274.00 | 274.00 | 273.90 | 273.90 | 0.0M |
| 2024-12-11 | 290.01 | 290.01 | 288.50 | 288.50 | 0.0M |
| 2024-12-06 | 281.00 | 281.00 | 280.00 | 280.00 | 0.0M |
| 2024-12-04 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2024-12-02 | 291.63 | 291.63 | 289.00 | 289.00 | 0.0M |
| 2024-11-27 | 297.00 | 297.42 | 297.00 | 297.42 | 0.0M |
| 2024-11-26 | 301.73 | 305.00 | 301.73 | 303.47 | 0.0M |
| 2024-11-22 | 297.00 | 306.45 | 297.00 | 306.45 | 0.0M |
| 2024-11-21 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-11-19 | 288.75 | 290.00 | 288.75 | 290.00 | 0.0M |
| 2024-11-15 | 290.00 | 290.00 | 288.55 | 288.55 | 0.0M |
| 2024-11-13 | 283.62 | 283.62 | 283.50 | 283.50 | 0.0M |
| 2024-11-12 | 280.00 | 285.00 | 280.00 | 285.00 | 0.0M |
| 2024-11-11 | 274.55 | 274.55 | 274.55 | 274.55 | 0.0M |
| 2024-11-08 | 269.00 | 276.00 | 269.00 | 276.00 | 0.0M |
| 2024-11-07 | 267.70 | 269.94 | 267.70 | 269.94 | 0.0M |
| 2024-11-06 | 270.00 | 270.75 | 270.00 | 270.75 | 0.0M |
| 2024-11-05 | 267.00 | 267.20 | 267.00 | 267.20 | 0.0M |
| 2024-11-01 | 268.00 | 268.00 | 264.88 | 264.89 | 0.0M |
| 2024-10-30 | 274.85 | 274.85 | 274.85 | 274.85 | 0.0M |
| 2024-10-29 | 274.78 | 274.78 | 273.50 | 273.50 | 0.0M |
| 2024-10-25 | 279.39 | 279.39 | 274.00 | 274.00 | 0.0M |
| 2024-10-24 | 272.01 | 272.01 | 271.00 | 271.99 | 0.0M |
| 2024-10-23 | 274.00 | 274.00 | 272.00 | 272.50 | 0.0M |
| 2024-10-22 | 277.03 | 277.03 | 276.50 | 276.50 | 0.0M |
| 2024-10-21 | 278.33 | 285.19 | 278.33 | 278.50 | 0.0M |
| 2024-10-18 | 282.99 | 282.99 | 282.99 | 282.99 | 0.0M |
| 2024-10-17 | 283.43 | 283.43 | 283.01 | 283.40 | 0.0M |
| 2024-10-16 | 285.31 | 286.01 | 285.31 | 286.01 | 0.0M |
| 2024-10-14 | 278.32 | 287.57 | 278.32 | 287.57 | 0.0M |
| 2024-10-11 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2024-10-10 | 280.00 | 289.00 | 280.00 | 289.00 | 0.0M |
| 2024-10-09 | 289.77 | 289.77 | 289.77 | 289.77 | 0.0M |
| 2024-10-08 | 295.17 | 295.17 | 295.17 | 295.17 | 0.0M |
| 2024-10-07 | 288.55 | 295.00 | 287.51 | 288.95 | 0.0M |
| 2024-10-04 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-10-03 | 294.39 | 294.39 | 291.50 | 292.00 | 0.0M |
| 2024-10-02 | 293.50 | 295.00 | 290.50 | 290.50 | 0.0M |
| 2024-09-30 | 282.00 | 282.05 | 282.00 | 282.05 | 0.0M |
| 2024-09-27 | 287.23 | 287.23 | 287.23 | 287.23 | 0.0M |
| 2024-09-25 | 287.51 | 287.51 | 287.51 | 287.51 | 0.0M |
| 2024-09-24 | 286.27 | 287.00 | 286.01 | 286.01 | 0.0M |
| 2024-09-23 | 278.98 | 278.98 | 278.98 | 278.98 | 0.0M |
| 2024-09-20 | 283.63 | 283.63 | 283.63 | 283.63 | 0.0M |
| 2024-09-19 | 285.00 | 286.00 | 285.00 | 286.00 | 0.0M |
| 2024-09-18 | 278.08 | 278.09 | 278.08 | 278.09 | 0.0M |
| 2024-09-17 | 288.00 | 288.00 | 281.00 | 281.00 | 0.0M |
| 2024-09-13 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2024-09-12 | 286.20 | 286.20 | 282.68 | 284.99 | 0.0M |
| 2024-09-11 | 290.88 | 290.88 | 286.21 | 286.21 | 0.0M |
| 2024-09-10 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-09-09 | 290.00 | 295.00 | 288.01 | 294.99 | 0.0M |
| 2024-09-06 | 298.56 | 307.19 | 295.00 | 295.00 | 0.0M |
| 2024-09-05 | 298.66 | 298.66 | 298.65 | 298.65 | 0.0M |
| 2024-09-04 | 290.41 | 298.65 | 290.41 | 298.65 | 0.0M |
| 2024-09-03 | 298.70 | 298.70 | 298.70 | 298.70 | 0.0M |
| 2024-08-30 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0M |
| 2024-08-28 | 302.50 | 303.50 | 302.50 | 303.50 | 0.0M |
| 2024-08-27 | 305.00 | 305.00 | 303.50 | 303.50 | 0.0M |
| 2024-08-26 | 289.59 | 303.00 | 289.59 | 303.00 | 0.0M |
| 2024-08-23 | 275.30 | 275.30 | 275.30 | 275.30 | 0.0M |
| 2024-08-22 | 278.31 | 288.79 | 278.31 | 288.79 | 0.0M |
| 2024-08-21 | 290.00 | 290.00 | 288.00 | 288.00 | 0.0M |
| 2024-08-20 | 282.50 | 284.85 | 282.50 | 284.85 | 0.0M |
| 2024-08-19 | 285.00 | 288.80 | 285.00 | 288.80 | 0.0M |
| 2024-08-16 | 280.49 | 280.50 | 280.49 | 280.50 | 0.0M |
| 2024-08-15 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2024-08-13 | 279.99 | 280.00 | 272.01 | 280.00 | 0.0M |
| 2024-08-12 | 276.00 | 281.00 | 276.00 | 281.00 | 0.0M |
| 2024-08-09 | 270.20 | 270.20 | 270.20 | 270.20 | 0.0M |
| 2024-08-08 | 275.09 | 275.09 | 273.70 | 273.70 | 0.0M |
| 2024-08-06 | 257.31 | 270.50 | 257.31 | 270.50 | 0.0M |
| 2024-08-05 | 253.11 | 257.59 | 253.11 | 257.59 | 0.0M |
| 2024-08-02 | 260.00 | 260.00 | 255.00 | 259.00 | 0.0M |
| 2024-08-01 | 261.50 | 261.50 | 261.50 | 261.50 | 0.0M |
| 2024-07-31 | 265.00 | 266.32 | 265.00 | 266.32 | 0.0M |
| 2024-07-30 | 265.33 | 268.79 | 265.00 | 267.43 | 0.0M |
| 2024-07-29 | 264.00 | 265.32 | 264.00 | 265.32 | 0.0M |
| 2024-07-26 | 267.00 | 268.00 | 267.00 | 268.00 | 0.0M |
| 2024-07-25 | 263.00 | 263.00 | 263.00 | 263.00 | 0.0M |
| 2024-07-24 | 267.70 | 267.70 | 265.00 | 265.00 | 0.0M |
| 2024-07-23 | 268.32 | 268.32 | 260.01 | 260.01 | 0.0M |
| 2024-07-22 | 266.99 | 266.99 | 266.99 | 266.99 | 0.0M |
| 2024-07-19 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2024-07-18 | 269.99 | 269.99 | 262.46 | 262.46 | 0.0M |
| 2024-07-17 | 268.50 | 268.90 | 268.50 | 268.90 | 0.0M |
| 2024-07-16 | 276.55 | 276.55 | 275.18 | 275.18 | 0.0M |
| 2024-07-15 | 270.02 | 270.02 | 270.02 | 270.02 | 0.0M |
| 2024-07-12 | 266.00 | 266.50 | 266.00 | 266.50 | 0.0M |
| 2024-07-11 | 271.27 | 271.27 | 262.41 | 268.81 | 0.0M |
| 2024-07-10 | 271.00 | 271.00 | 268.20 | 269.20 | 0.0M |
| 2024-07-09 | 272.00 | 274.99 | 272.00 | 274.99 | 0.0M |
| 2024-07-08 | 270.99 | 271.00 | 270.99 | 271.00 | 0.0M |
| 2024-07-05 | 262.40 | 269.99 | 262.40 | 269.99 | 0.0M |
| 2024-07-04 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2024-07-03 | 268.00 | 268.50 | 265.80 | 265.80 | 0.0M |
| 2024-07-01 | 269.00 | 271.00 | 266.00 | 266.00 | 0.0M |
| 2024-06-26 | 259.80 | 260.00 | 259.80 | 260.00 | 0.0M |
| 2024-06-24 | 256.21 | 256.21 | 256.20 | 256.20 | 0.0M |
| 2024-06-21 | 256.00 | 256.00 | 256.00 | 256.00 | 0.0M |
| 2024-06-20 | 255.02 | 257.01 | 255.02 | 257.01 | 0.0M |
| 2024-06-18 | 254.66 | 257.00 | 254.66 | 255.00 | 0.0M |
| 2024-06-17 | 250.00 | 250.47 | 249.01 | 249.01 | 0.0M |
| 2024-06-14 | 254.00 | 254.00 | 251.00 | 251.61 | 0.0M |
| 2024-06-13 | 266.50 | 266.50 | 253.20 | 255.28 | 0.0M |
| 2024-06-12 | 273.01 | 273.01 | 264.98 | 265.49 | 0.0M |
| 2024-06-11 | 271.35 | 271.35 | 269.20 | 270.30 | 0.0M |
| 2024-06-10 | 270.69 | 270.69 | 269.00 | 269.00 | 0.0M |
| 2024-06-07 | 260.00 | 271.00 | 260.00 | 267.81 | 0.0M |
| 2024-06-06 | 268.20 | 268.35 | 268.20 | 268.35 | 0.0M |
| 2024-06-05 | 266.50 | 266.50 | 265.00 | 265.00 | 0.0M |
| 2024-06-04 | 267.00 | 270.89 | 265.00 | 268.99 | 0.0M |
| 2024-06-03 | 270.00 | 273.00 | 270.00 | 273.00 | 0.0M |
| 2024-05-30 | 260.99 | 261.00 | 260.99 | 261.00 | 0.0M |
| 2024-05-29 | 256.70 | 256.94 | 256.70 | 256.94 | 0.0M |
| 2024-05-28 | 252.98 | 255.60 | 252.98 | 255.00 | 0.0M |
| 2024-05-27 | 246.50 | 248.00 | 246.50 | 248.00 | 0.0M |
| 2024-05-24 | 250.00 | 250.00 | 247.01 | 247.01 | 0.0M |
| 2024-05-23 | 252.00 | 255.00 | 250.16 | 250.16 | 0.0M |
| 2024-05-22 | 248.50 | 250.00 | 248.00 | 250.00 | 0.0M |
| 2024-05-21 | 250.01 | 250.01 | 250.00 | 250.00 | 0.0M |
| 2024-05-20 | 250.50 | 253.00 | 250.00 | 250.01 | 0.0M |
| 2024-05-17 | 252.00 | 252.00 | 250.00 | 250.01 | 0.0M |
| 2024-05-16 | 259.80 | 259.80 | 254.10 | 254.10 | 0.0M |
| 2024-05-15 | 260.00 | 261.00 | 255.50 | 259.40 | 0.0M |
| 2024-05-14 | 287.49 | 287.49 | 281.11 | 281.11 | 0.0M |
| 2024-05-13 | 287.85 | 289.99 | 287.85 | 289.99 | 0.0M |
| 2024-05-09 | 295.00 | 295.00 | 293.99 | 293.99 | 0.0M |
| 2024-05-08 | 286.60 | 288.55 | 286.60 | 288.00 | 0.0M |
| 2024-05-07 | 286.60 | 286.60 | 286.60 | 286.60 | 0.0M |
| 2024-05-06 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2024-05-03 | 279.50 | 282.00 | 279.50 | 282.00 | 0.0M |
| 2024-04-30 | 291.00 | 291.00 | 291.00 | 291.00 | 0.0M |
| 2024-04-29 | 293.67 | 293.67 | 293.67 | 293.67 | 0.0M |
| 2024-04-25 | 287.00 | 294.50 | 287.00 | 293.67 | 0.0M |
| 2024-04-24 | 288.01 | 288.01 | 288.00 | 288.00 | 0.0M |
| 2024-04-23 | 287.00 | 287.01 | 287.00 | 287.01 | 0.0M |
| 2024-04-22 | 285.01 | 286.44 | 285.01 | 286.44 | 0.0M |
| 2024-04-19 | 272.50 | 280.00 | 272.50 | 280.00 | 0.0M |
| 2024-04-18 | 270.00 | 270.00 | 267.85 | 267.85 | 0.0M |
| 2024-04-17 | 265.49 | 266.00 | 265.49 | 266.00 | 0.0M |
| 2024-04-16 | 260.03 | 266.00 | 260.03 | 266.00 | 0.0M |
| 2024-04-12 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2024-04-11 | 265.00 | 265.00 | 259.31 | 259.31 | 0.0M |
| 2024-04-10 | 257.31 | 265.00 | 257.31 | 264.50 | 0.0M |
| 2024-04-09 | 259.98 | 259.98 | 259.98 | 259.98 | 0.0M |
| 2024-04-08 | 253.88 | 253.88 | 253.88 | 253.88 | 0.0M |
| 2024-04-05 | 263.49 | 263.49 | 253.00 | 259.99 | 0.0M |
| 2024-04-04 | 260.00 | 267.50 | 257.31 | 262.56 | 0.0M |
| 2024-04-03 | 251.01 | 257.95 | 251.01 | 257.95 | 0.0M |
| 2024-04-02 | 249.01 | 249.01 | 249.01 | 249.01 | 0.0M |
| 2024-04-01 | 251.00 | 251.00 | 251.00 | 251.00 | 0.0M |
| 2024-03-27 | 244.00 | 247.47 | 244.00 | 247.47 | 0.0M |
| 2024-03-26 | 247.10 | 250.00 | 246.00 | 250.00 | 0.0M |
| 2024-03-25 | 250.40 | 250.40 | 250.00 | 250.00 | 0.0M |
| 2024-03-22 | 244.00 | 246.50 | 244.00 | 246.50 | 0.0M |
| 2024-03-21 | 251.49 | 251.98 | 245.10 | 245.10 | 0.0M |
| 2024-03-20 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0M |
| 2024-03-19 | 248.00 | 251.99 | 241.51 | 241.51 | 0.0M |
| 2024-03-15 | 245.00 | 245.00 | 244.00 | 244.00 | 0.0M |
| 2024-03-14 | 248.00 | 248.00 | 245.45 | 245.45 | 0.0M |
| 2024-03-13 | 250.00 | 250.00 | 247.00 | 247.00 | 0.0M |
| 2024-03-12 | 250.00 | 250.69 | 250.00 | 250.69 | 0.0M |
| 2024-03-11 | 250.95 | 250.95 | 245.00 | 245.00 | 0.0M |
| 2024-03-08 | 247.00 | 254.34 | 245.00 | 249.75 | 0.0M |
| 2024-03-06 | 279.00 | 279.00 | 279.00 | 279.00 | 0.0M |
| 2024-03-05 | 280.15 | 284.00 | 280.00 | 280.00 | 0.0M |
| 2024-03-04 | 283.51 | 283.51 | 282.81 | 282.81 | 0.0M |
| 2024-03-01 | 286.70 | 286.70 | 286.24 | 286.24 | 0.0M |
| 2024-02-29 | 285.00 | 285.00 | 279.50 | 280.00 | 0.0M |
| 2024-02-28 | 295.00 | 295.00 | 285.50 | 286.00 | 0.0M |
| 2024-02-27 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0M |
| 2024-02-26 | 309.59 | 309.59 | 309.59 | 309.59 | 0.0M |
| 2024-02-23 | 300.99 | 300.99 | 300.00 | 300.00 | 0.0M |
| 2024-02-21 | 306.99 | 306.99 | 306.99 | 306.99 | 0.0M |
| 2024-02-20 | 300.00 | 304.00 | 300.00 | 304.00 | 0.0M |
| 2024-02-16 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0M |
| 2024-02-08 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0M |
| 2024-02-06 | 293.19 | 304.49 | 289.39 | 295.00 | 0.0M |
| 2024-02-02 | 297.50 | 297.50 | 288.11 | 288.11 | 0.0M |
| 2024-02-01 | 303.00 | 303.00 | 294.03 | 297.50 | 0.0M |
| 2024-01-31 | 287.52 | 287.52 | 287.52 | 287.52 | 0.0M |
| 2024-01-30 | 290.00 | 292.00 | 290.00 | 292.00 | 0.0M |
| 2024-01-29 | 294.98 | 295.00 | 287.51 | 287.51 | 0.0M |
| 2024-01-26 | 288.13 | 290.00 | 288.13 | 290.00 | 0.0M |
| 2024-01-25 | 281.00 | 284.50 | 281.00 | 284.50 | 0.0M |
| 2024-01-24 | 272.55 | 272.55 | 272.55 | 272.55 | 0.0M |
| 2024-01-23 | 277.19 | 277.19 | 277.00 | 277.00 | 0.0M |
| 2024-01-19 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0M |
| 2024-01-18 | 275.99 | 275.99 | 275.99 | 275.99 | 0.0M |
| 2024-01-17 | 273.33 | 273.33 | 273.33 | 273.33 | 0.0M |
| 2024-01-16 | 276.00 | 276.00 | 270.61 | 270.61 | 0.0M |
| 2024-01-11 | 272.51 | 272.51 | 272.51 | 272.51 | 0.0M |
| 2024-01-10 | 271.00 | 271.00 | 270.00 | 270.00 | 0.0M |
| 2024-01-04 | 284.00 | 284.00 | 279.00 | 279.00 | 0.0M |
| 2024-01-03 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |