268.83
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 | 268.53 | 269.42 | 265.74 | 268.83 | 7.2M |
| 2025-09-25 | 264.58 | 268.94 | 261.80 | 268.24 | 11.2M |
| 2025-09-24 | 268.74 | 269.76 | 265.61 | 269.10 | 7.8M |
| 2025-09-23 | 270.79 | 272.13 | 267.91 | 269.51 | 6.1M |
| 2025-09-22 | 266.65 | 270.66 | 266.58 | 269.83 | 5.7M |
| 2025-09-19 | 267.30 | 267.40 | 263.60 | 265.86 | 5.8M |
| 2025-09-18 | 265.06 | 268.98 | 264.14 | 267.57 | 12.6M |
| 2025-09-17 | 257.94 | 260.74 | 254.83 | 258.53 | 6.6M |
| 2025-09-16 | 258.29 | 259.05 | 256.58 | 258.58 | 7.5M |
| 2025-09-15 | 255.20 | 257.84 | 254.53 | 257.80 | 7.2M |
| 2025-09-12 | 255.81 | 256.40 | 254.16 | 255.64 | 7.1M |
| 2025-09-11 | 254.81 | 256.51 | 254.62 | 255.19 | 10.3M |
| 2025-09-10 | 253.03 | 254.21 | 251.86 | 253.45 | 13.4M |
| 2025-09-09 | 249.11 | 249.68 | 247.23 | 249.06 | 9.3M |
| 2025-09-08 | 248.41 | 249.92 | 247.56 | 248.85 | 10.3M |
| 2025-09-05 | 247.85 | 248.50 | 244.13 | 247.05 | 17.1M |
| 2025-09-04 | 240.06 | 244.52 | 238.75 | 244.17 | 11.8M |
| 2025-09-03 | 243.23 | 243.42 | 239.23 | 241.68 | 5.5M |
| 2025-09-02 | 238.67 | 242.93 | 238.15 | 242.83 | 6.7M |
| 2025-08-29 | 248.94 | 248.94 | 244.17 | 245.32 | 8.7M |
| 2025-08-28 | 252.32 | 254.32 | 250.90 | 252.55 | 5.1M |
| 2025-08-27 | 249.88 | 251.66 | 248.82 | 251.34 | 4.2M |
| 2025-08-26 | 249.57 | 251.61 | 249.51 | 250.85 | 3.8M |
| 2025-08-25 | 248.85 | 249.63 | 247.27 | 248.51 | 3.7M |
| 2025-08-22 | 243.12 | 251.99 | 242.44 | 249.09 | 6.5M |
| 2025-08-21 | 242.47 | 244.12 | 241.00 | 242.36 | 4.6M |
| 2025-08-20 | 244.64 | 244.64 | 237.10 | 243.74 | 9.4M |
| 2025-08-19 | 249.07 | 250.04 | 244.72 | 245.15 | 3.5M |
| 2025-08-18 | 247.54 | 249.34 | 247.48 | 249.05 | 5.0M |
| 2025-08-15 | 252.19 | 252.27 | 247.62 | 248.32 | 6.8M |
| 2025-08-14 | 250.36 | 255.06 | 250.05 | 254.14 | 5.3M |
| 2025-08-13 | 252.13 | 254.10 | 251.04 | 253.88 | 6.0M |
| 2025-08-12 | 244.24 | 250.38 | 242.71 | 250.16 | 10.1M |
| 2025-08-11 | 243.78 | 246.51 | 241.95 | 242.41 | 4.1M |
| 2025-08-08 | 241.01 | 243.18 | 240.29 | 242.87 | 5.3M |
| 2025-08-07 | 242.04 | 243.37 | 238.89 | 240.84 | 6.1M |
| 2025-08-06 | 236.56 | 237.46 | 233.67 | 236.93 | 5.0M |
| 2025-08-05 | 241.76 | 242.45 | 235.88 | 238.73 | 5.1M |
| 2025-08-04 | 238.76 | 240.86 | 237.77 | 240.40 | 6.2M |
| 2025-08-01 | 235.51 | 239.61 | 232.33 | 237.24 | 8.5M |
| 2025-07-31 | 245.04 | 245.30 | 237.66 | 240.03 | 9.4M |
| 2025-07-30 | 248.36 | 249.50 | 245.87 | 247.95 | 5.3M |
| 2025-07-29 | 247.29 | 249.53 | 244.50 | 246.19 | 5.3M |
| 2025-07-28 | 244.21 | 246.00 | 243.91 | 245.75 | 6.4M |
| 2025-07-25 | 240.10 | 241.67 | 239.10 | 241.54 | 3.5M |
| 2025-07-24 | 241.59 | 242.09 | 239.46 | 241.56 | 4.2M |
| 2025-07-23 | 241.72 | 242.40 | 239.06 | 242.06 | 6.0M |
| 2025-07-22 | 246.04 | 246.50 | 240.69 | 243.54 | 6.9M |
| 2025-07-21 | 247.36 | 250.19 | 246.95 | 246.95 | 4.7M |
| 2025-07-18 | 247.95 | 248.37 | 244.88 | 246.73 | 3.8M |
| 2025-07-17 | 245.54 | 247.13 | 243.91 | 246.53 | 4.8M |
| 2025-07-16 | 244.28 | 245.67 | 239.22 | 245.59 | 8.3M |
| 2025-07-15 | 248.79 | 249.96 | 246.10 | 246.26 | 6.0M |
| 2025-07-14 | 244.15 | 244.74 | 240.35 | 243.83 | 5.5M |
| 2025-07-11 | 245.01 | 247.07 | 244.06 | 246.17 | 2.6M |
| 2025-07-10 | 246.42 | 247.52 | 244.27 | 246.55 | 4.9M |
| 2025-07-09 | 244.01 | 246.53 | 241.88 | 244.12 | 4.4M |
| 2025-07-08 | 241.06 | 245.40 | 240.11 | 243.34 | 7.3M |
| 2025-07-07 | 241.29 | 242.13 | 237.75 | 238.78 | 4.9M |
| 2025-07-03 | 243.15 | 244.20 | 242.70 | 243.34 | 3.1M |
| 2025-07-02 | 237.09 | 243.12 | 237.00 | 242.14 | 6.0M |
| 2025-07-01 | 236.70 | 239.18 | 234.08 | 237.62 | 10.9M |
| 2025-06-30 | 240.17 | 240.17 | 237.56 | 238.70 | 4.9M |
| 2025-06-27 | 239.31 | 241.23 | 236.37 | 238.86 | 4.5M |
| 2025-06-26 | 239.04 | 239.65 | 237.18 | 239.07 | 4.4M |
| 2025-06-25 | 236.66 | 237.24 | 234.80 | 237.21 | 5.3M |
| 2025-06-24 | 230.57 | 235.36 | 230.46 | 235.10 | 7.0M |
| 2025-06-23 | 225.02 | 227.89 | 221.86 | 226.51 | 7.1M |
| 2025-06-20 | 228.79 | 229.08 | 222.16 | 225.11 | 8.2M |
| 2025-06-18 | 226.85 | 229.19 | 225.10 | 226.56 | 6.7M |
| 2025-06-17 | 226.45 | 229.64 | 225.48 | 225.64 | 7.3M |
| 2025-06-16 | 223.59 | 228.58 | 223.24 | 227.44 | 5.8M |
| 2025-06-13 | 221.99 | 224.58 | 220.30 | 220.96 | 10.5M |
| 2025-06-12 | 224.94 | 228.00 | 224.60 | 226.87 | 5.1M |
| 2025-06-11 | 228.90 | 229.80 | 224.27 | 226.56 | 10.4M |
| 2025-06-10 | 223.54 | 228.08 | 222.99 | 227.32 | 7.7M |
| 2025-06-09 | 219.33 | 224.41 | 219.13 | 222.46 | 7.7M |
| 2025-06-06 | 218.00 | 220.23 | 217.21 | 217.34 | 7.6M |
| 2025-06-05 | 218.47 | 220.28 | 214.41 | 215.89 | 10.9M |
| 2025-06-04 | 215.39 | 217.62 | 213.54 | 216.80 | 7.3M |
| 2025-06-03 | 208.15 | 214.14 | 206.71 | 213.62 | 8.9M |
| 2025-06-02 | 204.42 | 208.83 | 204.29 | 208.03 | 6.0M |
| 2025-05-30 | 207.82 | 207.87 | 201.12 | 204.94 | 10.8M |
| 2025-05-29 | 213.03 | 213.17 | 207.75 | 209.09 | 8.6M |
| 2025-05-28 | 209.84 | 210.46 | 207.75 | 208.24 | 6.8M |
| 2025-05-27 | 206.96 | 210.23 | 205.27 | 209.29 | 6.1M |
| 2025-05-23 | 200.47 | 203.66 | 199.93 | 202.56 | 9.5M |
| 2025-05-22 | 207.53 | 209.47 | 205.58 | 205.75 | 5.4M |
| 2025-05-21 | 209.75 | 213.90 | 206.35 | 207.67 | 5.0M |
| 2025-05-20 | 210.04 | 211.62 | 209.41 | 211.54 | 3.0M |
| 2025-05-19 | 208.22 | 212.39 | 208.17 | 211.85 | 5.3M |
| 2025-05-16 | 213.56 | 213.56 | 210.68 | 213.13 | 2.5M |
| 2025-05-15 | 212.69 | 215.00 | 210.91 | 213.41 | 4.2M |
| 2025-05-14 | 215.21 | 216.70 | 213.21 | 214.79 | 4.2M |
| 2025-05-13 | 208.70 | 214.82 | 208.41 | 213.76 | 5.7M |
| 2025-05-12 | 206.80 | 209.39 | 204.99 | 207.87 | 10.7M |
| 2025-05-09 | 194.48 | 195.63 | 192.28 | 193.94 | 2.8M |
| 2025-05-08 | 192.51 | 195.04 | 190.47 | 191.74 | 3.5M |
| 2025-05-07 | 186.58 | 190.58 | 184.81 | 190.04 | 3.0M |
| 2025-05-06 | 185.26 | 188.25 | 184.27 | 186.77 | 2.8M |
| 2025-05-05 | 188.19 | 190.46 | 187.93 | 188.57 | 3.3M |
| 2025-05-02 | 187.95 | 191.87 | 187.83 | 190.03 | 4.6M |
| 2025-05-01 | 186.00 | 187.35 | 183.47 | 183.59 | 4.0M |
| 2025-04-30 | 178.00 | 184.38 | 176.77 | 183.84 | 3.6M |
| 2025-04-29 | 182.24 | 184.54 | 181.25 | 182.51 | 3.5M |
| 2025-04-28 | 183.89 | 185.76 | 180.44 | 184.48 | 2.9M |
| 2025-04-25 | 181.20 | 186.12 | 180.66 | 184.81 | 4.2M |
| 2025-04-24 | 177.80 | 183.56 | 176.54 | 183.03 | 6.9M |
| 2025-04-23 | 175.25 | 177.14 | 172.35 | 173.07 | 7.3M |
| 2025-04-22 | 165.23 | 168.02 | 164.62 | 166.82 | 5.0M |
| 2025-04-21 | 163.14 | 163.90 | 160.26 | 163.64 | 4.8M |
| 2025-04-17 | 168.57 | 168.75 | 164.81 | 166.55 | 4.9M |
| 2025-04-16 | 166.33 | 169.58 | 161.83 | 167.39 | 10.2M |
| 2025-04-15 | 174.32 | 176.63 | 173.25 | 174.11 | 3.2M |
| 2025-04-14 | 177.55 | 177.55 | 170.79 | 173.40 | 5.7M |
| 2025-04-11 | 166.98 | 173.11 | 164.42 | 172.26 | 9.9M |
| 2025-04-10 | 174.56 | 175.65 | 162.39 | 168.61 | 14.5M |
| 2025-04-09 | 156.10 | 185.56 | 154.94 | 183.62 | 23.5M |
| 2025-04-08 | 167.64 | 169.85 | 151.11 | 154.86 | 11.0M |
| 2025-04-07 | 152.03 | 170.42 | 148.31 | 161.27 | 18.7M |
| 2025-04-04 | 163.92 | 165.77 | 154.61 | 157.63 | 14.0M |
| 2025-04-03 | 179.75 | 181.14 | 169.99 | 170.36 | 10.0M |
| 2025-04-02 | 185.39 | 192.02 | 184.73 | 189.48 | 2.8M |
| 2025-04-01 | 187.45 | 188.34 | 183.80 | 188.27 | 3.1M |
| 2025-03-31 | 184.70 | 188.30 | 182.12 | 188.17 | 3.8M |
| 2025-03-28 | 193.29 | 194.24 | 187.44 | 188.68 | 4.1M |
| 2025-03-27 | 195.87 | 197.04 | 193.38 | 194.56 | 3.5M |
| 2025-03-26 | 203.22 | 204.06 | 196.44 | 198.47 | 3.7M |
| 2025-03-25 | 205.05 | 205.71 | 203.56 | 204.19 | 1.4M |
| 2025-03-24 | 203.57 | 206.66 | 203.33 | 205.30 | 3.9M |
| 2025-03-21 | 197.94 | 200.14 | 196.37 | 199.38 | 2.9M |
| 2025-03-20 | 200.52 | 203.72 | 200.36 | 201.49 | 2.3M |
| 2025-03-19 | 201.50 | 206.43 | 200.00 | 203.11 | 2.3M |
| 2025-03-18 | 202.11 | 203.05 | 200.18 | 201.47 | 2.5M |
| 2025-03-17 | 200.31 | 206.26 | 200.21 | 204.44 | 2.7M |
| 2025-03-14 | 198.50 | 201.71 | 198.32 | 201.12 | 3.7M |
| 2025-03-13 | 196.07 | 199.24 | 193.18 | 195.10 | 2.5M |
| 2025-03-12 | 196.70 | 198.69 | 194.32 | 196.08 | 3.1M |
| 2025-03-11 | 194.52 | 196.31 | 189.11 | 192.12 | 3.8M |
| 2025-03-10 | 198.82 | 200.28 | 191.56 | 194.42 | 5.4M |
| 2025-03-07 | 198.80 | 204.54 | 196.48 | 203.85 | 3.7M |
| 2025-03-06 | 199.58 | 203.72 | 197.33 | 198.04 | 5.1M |
| 2025-03-05 | 204.54 | 207.29 | 200.57 | 206.63 | 3.3M |
| 2025-03-04 | 200.80 | 207.62 | 196.70 | 202.27 | 5.5M |
| 2025-03-03 | 211.51 | 211.65 | 199.32 | 201.15 | 5.1M |
| 2025-02-28 | 205.37 | 210.05 | 203.12 | 208.52 | 3.7M |
| 2025-02-27 | 219.18 | 219.50 | 204.92 | 205.25 | 4.3M |
| 2025-02-26 | 216.95 | 219.80 | 215.58 | 217.94 | 2.6M |
| 2025-02-25 | 218.45 | 219.22 | 213.58 | 214.21 | 3.5M |
| 2025-02-24 | 224.97 | 225.34 | 218.54 | 218.72 | 3.4M |
| 2025-02-21 | 231.76 | 231.85 | 223.13 | 223.98 | 2.9M |
| 2025-02-20 | 232.00 | 233.44 | 228.75 | 231.07 | 2.6M |
| 2025-02-19 | 227.15 | 231.62 | 226.26 | 230.53 | 2.6M |
| 2025-02-18 | 224.70 | 227.47 | 223.47 | 226.76 | 3.6M |
| 2025-02-14 | 222.82 | 223.77 | 221.92 | 223.07 | 1.6M |
| 2025-02-13 | 219.95 | 222.99 | 219.89 | 222.84 | 2.5M |
| 2025-02-12 | 216.44 | 220.22 | 215.95 | 220.14 | 2.0M |
| 2025-02-11 | 217.89 | 221.17 | 217.89 | 219.90 | 1.6M |
| 2025-02-10 | 218.45 | 220.25 | 218.42 | 219.70 | 2.7M |
| 2025-02-07 | 220.81 | 222.08 | 215.39 | 216.87 | 3.3M |
| 2025-02-06 | 219.05 | 220.70 | 217.88 | 220.30 | 3.1M |
| 2025-02-05 | 215.83 | 221.04 | 214.48 | 220.59 | 2.2M |
| 2025-02-04 | 213.72 | 217.27 | 213.43 | 216.40 | 3.7M |
| 2025-02-03 | 212.39 | 216.85 | 210.96 | 214.20 | 3.6M |
| 2025-01-31 | 219.99 | 224.29 | 217.47 | 218.13 | 3.9M |
| 2025-01-30 | 217.01 | 219.99 | 215.76 | 218.74 | 4.7M |
| 2025-01-29 | 215.56 | 216.18 | 212.15 | 214.38 | 2.4M |
| 2025-01-28 | 213.62 | 214.77 | 208.98 | 213.50 | 9.1M |
| 2025-01-27 | 219.00 | 219.61 | 209.74 | 212.55 | 16.9M |
| 2025-01-24 | 235.48 | 235.48 | 229.71 | 230.64 | 2.2M |
| 2025-01-23 | 232.03 | 235.38 | 231.18 | 235.37 | 2.6M |
| 2025-01-22 | 234.83 | 238.34 | 234.32 | 235.81 | 3.7M |
| 2025-01-21 | 231.81 | 234.58 | 229.80 | 232.45 | 3.2M |
| 2025-01-17 | 228.58 | 230.32 | 227.36 | 229.74 | 3.8M |
| 2025-01-16 | 227.25 | 227.79 | 223.53 | 223.54 | 3.0M |
| 2025-01-15 | 222.48 | 224.65 | 221.67 | 223.21 | 2.9M |
| 2025-01-14 | 219.35 | 220.75 | 216.12 | 218.96 | 1.5M |
| 2025-01-13 | 213.85 | 217.84 | 213.66 | 217.53 | 2.3M |
| 2025-01-10 | 220.74 | 220.88 | 216.78 | 218.20 | 4.0M |
| 2025-01-08 | 225.05 | 225.46 | 221.11 | 223.54 | 3.1M |
| 2025-01-07 | 231.70 | 231.89 | 224.56 | 225.79 | 3.7M |
| 2025-01-06 | 227.26 | 231.80 | 227.26 | 228.91 | 4.2M |
| 2025-01-03 | 218.25 | 223.04 | 217.96 | 222.47 | 2.6M |
| 2025-01-02 | 217.68 | 220.22 | 214.96 | 216.82 | 2.4M |