281.80
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 | 295.30 | 295.30 | 281.00 | 281.80 | 0.0M |
| 2025-09-25 | 301.00 | 301.90 | 290.10 | 292.30 | 0.0M |
| 2025-09-24 | 294.20 | 301.20 | 291.25 | 295.45 | 0.0M |
| 2025-09-23 | 296.95 | 299.90 | 293.05 | 294.20 | 0.0M |
| 2025-09-22 | 292.95 | 307.40 | 292.80 | 295.95 | 0.0M |
| 2025-09-19 | 294.05 | 296.00 | 289.90 | 292.90 | 0.0M |
| 2025-09-18 | 299.00 | 301.45 | 291.35 | 292.90 | 0.0M |
| 2025-09-17 | 304.50 | 304.80 | 295.00 | 296.40 | 0.0M |
| 2025-09-16 | 287.95 | 310.95 | 286.10 | 299.45 | 0.1M |
| 2025-09-15 | 288.55 | 288.85 | 277.55 | 282.65 | 0.0M |
| 2025-09-12 | 292.00 | 292.90 | 287.00 | 288.55 | 0.0M |
| 2025-09-11 | 300.60 | 301.45 | 286.30 | 289.75 | 0.0M |
| 2025-09-10 | 302.90 | 304.50 | 295.25 | 297.65 | 0.0M |
| 2025-09-09 | 308.50 | 308.50 | 298.35 | 299.00 | 0.0M |
| 2025-09-08 | 311.00 | 325.00 | 307.00 | 308.50 | 0.1M |
| 2025-09-05 | 308.00 | 308.00 | 298.00 | 304.25 | 0.0M |
| 2025-09-04 | 305.00 | 309.50 | 292.00 | 296.60 | 0.0M |
| 2025-09-03 | 291.80 | 300.70 | 288.00 | 300.70 | 0.0M |
| 2025-09-02 | 280.00 | 290.00 | 280.00 | 286.40 | 0.0M |
| 2025-09-01 | 275.50 | 282.80 | 269.00 | 280.30 | 0.0M |
| 2025-08-29 | 270.00 | 274.50 | 269.05 | 271.30 | 0.0M |
| 2025-08-28 | 271.45 | 274.10 | 271.40 | 271.50 | 0.0M |
| 2025-08-26 | 274.70 | 275.00 | 268.20 | 271.40 | 0.0M |
| 2025-08-25 | 274.50 | 275.70 | 268.15 | 274.70 | 0.0M |
| 2025-08-22 | 273.60 | 273.60 | 268.95 | 271.80 | 0.0M |
| 2025-08-21 | 284.90 | 284.90 | 265.00 | 275.55 | 0.0M |
| 2025-08-20 | 278.95 | 279.95 | 272.00 | 277.80 | 0.0M |
| 2025-08-19 | 282.50 | 282.50 | 272.00 | 277.00 | 0.0M |
| 2025-08-18 | 275.90 | 279.80 | 270.00 | 270.55 | 0.0M |
| 2025-08-14 | 270.00 | 276.00 | 270.00 | 271.60 | 0.0M |
| 2025-08-13 | 281.75 | 281.95 | 273.00 | 274.50 | 0.0M |
| 2025-08-12 | 278.05 | 282.00 | 277.20 | 278.80 | 0.0M |
| 2025-08-11 | 275.00 | 283.00 | 274.00 | 278.05 | 0.0M |
| 2025-08-08 | 282.00 | 283.90 | 275.00 | 280.00 | 0.0M |
| 2025-08-07 | 284.70 | 284.70 | 280.00 | 280.30 | 0.0M |
| 2025-08-06 | 286.00 | 286.00 | 280.50 | 283.40 | 0.0M |
| 2025-08-05 | 284.00 | 292.50 | 281.00 | 282.45 | 0.0M |
| 2025-08-04 | 285.90 | 288.00 | 275.55 | 280.45 | 0.0M |
| 2025-08-01 | 292.00 | 292.00 | 285.00 | 285.90 | 0.0M |
| 2025-07-31 | 295.00 | 297.40 | 286.60 | 292.15 | 0.0M |
| 2025-07-30 | 300.00 | 304.95 | 295.55 | 300.45 | 0.0M |
| 2025-07-29 | 297.10 | 302.00 | 291.00 | 297.10 | 0.0M |
| 2025-07-28 | 303.00 | 306.00 | 295.10 | 296.15 | 0.0M |
| 2025-07-25 | 310.95 | 310.95 | 303.00 | 303.95 | 0.0M |
| 2025-07-24 | 308.70 | 313.75 | 305.00 | 309.45 | 0.0M |
| 2025-07-23 | 307.00 | 314.00 | 305.50 | 308.70 | 0.0M |
| 2025-07-22 | 310.60 | 316.00 | 304.00 | 307.35 | 0.0M |
| 2025-07-21 | 308.10 | 315.00 | 297.00 | 309.10 | 0.0M |
| 2025-07-18 | 312.95 | 317.50 | 308.00 | 309.65 | 0.0M |
| 2025-07-17 | 314.30 | 316.70 | 312.00 | 312.95 | 0.0M |
| 2025-07-16 | 315.00 | 318.00 | 312.00 | 314.30 | 0.0M |
| 2025-07-15 | 317.00 | 321.00 | 311.00 | 319.85 | 0.0M |
| 2025-07-14 | 320.75 | 328.90 | 319.70 | 322.70 | 0.0M |
| 2025-07-11 | 326.00 | 326.00 | 320.00 | 320.75 | 0.0M |
| 2025-07-10 | 326.90 | 327.20 | 320.00 | 322.75 | 0.0M |
| 2025-07-09 | 323.80 | 325.00 | 319.00 | 323.50 | 0.0M |
| 2025-07-08 | 323.30 | 323.30 | 315.55 | 321.20 | 0.0M |
| 2025-07-07 | 321.60 | 325.00 | 315.55 | 323.30 | 0.0M |
| 2025-07-04 | 316.20 | 320.00 | 316.00 | 317.30 | 0.0M |
| 2025-07-03 | 315.15 | 320.00 | 315.00 | 316.00 | 0.0M |
| 2025-07-02 | 321.85 | 321.85 | 314.00 | 315.15 | 0.0M |
| 2025-07-01 | 316.90 | 321.60 | 313.05 | 315.70 | 0.0M |
| 2025-06-30 | 314.50 | 318.00 | 312.00 | 315.95 | 0.0M |
| 2025-06-27 | 312.25 | 315.95 | 307.00 | 313.55 | 0.0M |
| 2025-06-26 | 311.00 | 315.00 | 303.00 | 312.25 | 0.0M |
| 2025-06-25 | 303.00 | 312.00 | 303.00 | 308.10 | 0.0M |
| 2025-06-24 | 306.00 | 308.80 | 301.00 | 306.10 | 0.0M |
| 2025-06-23 | 304.70 | 309.00 | 299.00 | 304.10 | 0.0M |
| 2025-06-20 | 307.95 | 311.95 | 303.00 | 304.70 | 0.0M |
| 2025-06-19 | 314.00 | 322.00 | 301.00 | 308.30 | 0.0M |
| 2025-06-18 | 315.00 | 317.00 | 308.00 | 313.25 | 0.0M |
| 2025-06-17 | 321.95 | 325.00 | 313.20 | 315.15 | 0.0M |
| 2025-06-16 | 314.20 | 325.40 | 310.00 | 318.00 | 0.0M |
| 2025-06-13 | 320.00 | 322.00 | 315.10 | 320.10 | 0.0M |
| 2025-06-12 | 329.00 | 330.95 | 317.00 | 325.50 | 0.0M |
| 2025-06-11 | 328.90 | 335.50 | 325.50 | 327.45 | 0.0M |
| 2025-06-10 | 328.95 | 330.80 | 319.00 | 326.25 | 0.0M |
| 2025-06-09 | 327.00 | 331.80 | 322.40 | 325.75 | 0.0M |
| 2025-06-06 | 332.70 | 333.00 | 325.00 | 326.40 | 0.0M |
| 2025-06-05 | 335.00 | 346.00 | 329.95 | 332.75 | 0.1M |
| 2025-06-04 | 341.90 | 344.80 | 330.55 | 333.50 | 0.1M |
| 2025-06-03 | 309.00 | 356.80 | 306.00 | 342.15 | 0.5M |
| 2025-06-02 | 306.00 | 309.85 | 302.55 | 305.80 | 0.0M |
| 2025-05-30 | 305.95 | 308.00 | 302.00 | 304.40 | 0.0M |
| 2025-05-29 | 306.05 | 307.00 | 301.20 | 302.75 | 0.0M |
| 2025-05-28 | 304.15 | 308.80 | 303.50 | 304.45 | 0.0M |
| 2025-05-27 | 304.85 | 307.00 | 303.00 | 304.15 | 0.0M |
| 2025-05-26 | 304.50 | 310.00 | 303.00 | 304.85 | 0.0M |
| 2025-05-23 | 304.95 | 308.70 | 302.50 | 303.60 | 0.0M |
| 2025-05-22 | 305.00 | 309.80 | 302.25 | 304.95 | 0.0M |
| 2025-05-21 | 306.00 | 312.00 | 301.05 | 306.85 | 0.0M |
| 2025-05-20 | 305.20 | 324.90 | 300.00 | 305.50 | 0.1M |
| 2025-05-19 | 305.55 | 313.00 | 303.05 | 305.20 | 0.0M |
| 2025-05-16 | 308.00 | 308.00 | 300.00 | 304.10 | 0.0M |
| 2025-05-15 | 310.25 | 310.25 | 299.05 | 303.00 | 0.0M |
| 2025-05-14 | 294.00 | 308.75 | 290.05 | 306.45 | 0.1M |
| 2025-05-13 | 289.90 | 294.45 | 288.00 | 289.00 | 0.0M |
| 2025-05-12 | 289.90 | 294.00 | 285.95 | 287.75 | 0.0M |
| 2025-05-09 | 281.00 | 282.20 | 276.00 | 279.70 | 0.0M |
| 2025-05-08 | 288.35 | 294.80 | 282.00 | 283.15 | 0.0M |
| 2025-05-07 | 281.00 | 290.45 | 281.00 | 288.55 | 0.0M |
| 2025-05-06 | 298.00 | 298.00 | 285.25 | 286.45 | 0.1M |
| 2025-05-05 | 270.00 | 293.80 | 270.00 | 286.30 | 0.1M |
| 2025-05-02 | 276.00 | 280.25 | 271.80 | 275.95 | 0.0M |
| 2025-04-30 | 285.00 | 285.00 | 272.40 | 275.20 | 0.0M |
| 2025-04-29 | 285.00 | 286.80 | 280.00 | 282.30 | 0.0M |
| 2025-04-28 | 281.95 | 285.00 | 278.30 | 282.60 | 0.0M |
| 2025-04-25 | 299.15 | 299.90 | 282.00 | 283.75 | 0.0M |
| 2025-04-24 | 287.00 | 302.00 | 287.00 | 299.15 | 0.1M |
| 2025-04-23 | 292.95 | 297.85 | 284.00 | 286.90 | 0.0M |
| 2025-04-22 | 293.00 | 294.55 | 281.90 | 290.40 | 0.0M |
| 2025-04-21 | 292.00 | 295.00 | 287.30 | 290.75 | 0.0M |
| 2025-04-17 | 287.75 | 293.00 | 285.15 | 288.15 | 0.0M |
| 2025-04-16 | 285.25 | 289.70 | 285.25 | 287.15 | 0.0M |
| 2025-04-15 | 285.00 | 294.00 | 282.30 | 284.15 | 0.0M |
| 2025-04-11 | 285.00 | 293.00 | 276.50 | 280.30 | 0.0M |
| 2025-04-09 | 280.05 | 281.95 | 272.00 | 273.00 | 0.0M |
| 2025-04-08 | 272.00 | 286.00 | 272.00 | 281.00 | 0.0M |
| 2025-04-07 | 255.00 | 277.00 | 252.00 | 268.55 | 0.0M |
| 2025-04-04 | 286.60 | 290.90 | 282.00 | 284.15 | 0.0M |
| 2025-04-03 | 288.00 | 292.90 | 285.65 | 288.10 | 0.0M |
| 2025-04-02 | 287.05 | 294.00 | 285.05 | 288.50 | 0.0M |
| 2025-04-01 | 282.20 | 289.00 | 275.10 | 286.30 | 0.0M |
| 2025-03-28 | 286.00 | 293.79 | 279.94 | 282.67 | 0.0M |
| 2025-03-27 | 292.25 | 299.25 | 281.31 | 283.97 | 0.1M |
| 2025-03-26 | 318.99 | 324.80 | 292.10 | 300.06 | 0.7M |
| 2025-03-25 | 254.25 | 303.21 | 254.25 | 303.21 | 0.4M |
| 2025-03-24 | 243.75 | 260.65 | 243.75 | 252.68 | 0.1M |
| 2025-03-21 | 242.10 | 250.00 | 240.25 | 242.47 | 0.0M |
| 2025-03-20 | 241.00 | 255.99 | 240.92 | 242.18 | 0.1M |
| 2025-03-19 | 231.05 | 242.00 | 231.05 | 238.87 | 0.0M |
| 2025-03-18 | 222.00 | 233.55 | 222.00 | 231.05 | 0.0M |
| 2025-03-17 | 229.86 | 232.25 | 219.98 | 220.39 | 0.1M |
| 2025-03-13 | 228.06 | 233.13 | 226.31 | 229.86 | 0.0M |
| 2025-03-12 | 231.99 | 233.00 | 225.21 | 228.05 | 0.0M |
| 2025-03-11 | 228.00 | 233.42 | 225.00 | 230.14 | 0.0M |
| 2025-03-10 | 248.00 | 249.60 | 230.00 | 230.58 | 0.0M |
| 2025-03-07 | 248.00 | 252.20 | 244.41 | 247.27 | 0.0M |
| 2025-03-06 | 226.50 | 246.60 | 226.50 | 243.98 | 0.0M |
| 2025-03-05 | 227.00 | 233.64 | 224.08 | 229.62 | 0.0M |
| 2025-03-04 | 219.41 | 231.61 | 217.02 | 223.16 | 0.0M |
| 2025-03-03 | 229.24 | 229.24 | 215.10 | 220.36 | 0.0M |
| 2025-02-28 | 222.00 | 231.55 | 221.95 | 225.75 | 0.0M |
| 2025-02-27 | 236.10 | 238.00 | 230.00 | 231.70 | 0.0M |
| 2025-02-25 | 242.00 | 246.60 | 234.10 | 238.00 | 0.0M |
| 2025-02-24 | 247.20 | 247.90 | 242.00 | 242.80 | 0.0M |
| 2025-02-21 | 247.95 | 257.00 | 245.35 | 247.20 | 0.0M |
| 2025-02-20 | 238.40 | 254.00 | 235.60 | 250.25 | 0.0M |
| 2025-02-19 | 233.25 | 240.45 | 232.10 | 236.15 | 0.0M |
| 2025-02-18 | 244.70 | 244.70 | 231.10 | 233.25 | 0.0M |
| 2025-02-17 | 250.10 | 253.95 | 235.00 | 240.35 | 0.0M |
| 2025-02-14 | 262.35 | 265.55 | 248.00 | 251.95 | 0.0M |
| 2025-02-13 | 264.70 | 268.45 | 260.10 | 262.35 | 0.0M |
| 2025-02-12 | 265.00 | 270.25 | 256.55 | 264.70 | 0.0M |
| 2025-02-11 | 279.00 | 282.05 | 269.00 | 269.40 | 0.0M |
| 2025-02-10 | 287.50 | 290.05 | 277.55 | 278.80 | 0.0M |
| 2025-02-07 | 301.90 | 301.90 | 289.30 | 292.20 | 0.0M |
| 2025-02-06 | 300.25 | 300.25 | 296.15 | 297.45 | 0.0M |
| 2025-02-05 | 300.20 | 302.55 | 294.95 | 295.80 | 0.0M |
| 2025-02-04 | 300.90 | 302.15 | 296.75 | 298.10 | 0.0M |
| 2025-02-03 | 302.00 | 302.00 | 295.00 | 296.45 | 0.0M |
| 2025-02-01 | 306.90 | 310.00 | 301.10 | 303.35 | 0.0M |
| 2025-01-31 | 304.00 | 309.00 | 301.10 | 306.60 | 0.0M |
| 2025-01-30 | 294.95 | 306.20 | 294.20 | 299.60 | 0.0M |
| 2025-01-29 | 289.25 | 299.40 | 284.05 | 291.80 | 0.0M |
| 2025-01-28 | 298.00 | 300.35 | 281.80 | 289.25 | 0.0M |
| 2025-01-27 | 300.00 | 310.75 | 288.10 | 294.40 | 0.0M |
| 2025-01-24 | 315.20 | 317.00 | 305.00 | 306.80 | 0.0M |
| 2025-01-23 | 319.65 | 324.95 | 312.00 | 314.20 | 0.0M |
| 2025-01-22 | 323.90 | 323.90 | 316.00 | 318.20 | 0.0M |
| 2025-01-21 | 328.75 | 332.55 | 322.10 | 323.90 | 0.0M |
| 2025-01-20 | 329.05 | 333.75 | 326.55 | 327.60 | 0.0M |
| 2025-01-17 | 347.00 | 347.00 | 321.60 | 331.40 | 0.0M |
| 2025-01-16 | 326.00 | 353.00 | 326.00 | 341.15 | 0.0M |
| 2025-01-15 | 337.75 | 337.75 | 328.05 | 329.65 | 0.0M |
| 2025-01-14 | 320.00 | 337.15 | 320.00 | 333.40 | 0.0M |
| 2025-01-13 | 331.35 | 331.35 | 312.00 | 316.25 | 0.0M |
| 2025-01-10 | 330.70 | 337.95 | 325.20 | 326.55 | 0.0M |
| 2025-01-09 | 329.10 | 344.00 | 328.85 | 330.70 | 0.0M |
| 2025-01-08 | 332.00 | 339.75 | 330.00 | 332.20 | 0.0M |
| 2025-01-07 | 338.15 | 342.05 | 332.60 | 335.70 | 0.0M |
| 2025-01-06 | 351.95 | 351.95 | 329.10 | 332.20 | 0.0M |
| 2025-01-03 | 357.90 | 361.20 | 345.50 | 350.25 | 0.0M |
| 2025-01-02 | 340.45 | 361.05 | 340.45 | 357.90 | 0.0M |
| 2025-01-01 | 342.95 | 345.15 | 338.90 | 340.40 | 0.0M |