301.30
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 | 280.00 | 301.30 | 280.00 | 301.30 | 0.0M |
| 2025-09-25 | 299.30 | 310.60 | 284.35 | 287.35 | 0.0M |
| 2025-09-24 | 312.95 | 312.95 | 299.30 | 299.30 | 0.0M |
| 2025-09-23 | 301.15 | 301.15 | 299.30 | 299.30 | 0.0M |
| 2025-09-19 | 330.80 | 330.80 | 301.00 | 315.00 | 0.0M |
| 2025-09-18 | 316.00 | 316.00 | 316.00 | 316.00 | 0.0M |
| 2025-09-16 | 314.00 | 314.00 | 304.00 | 304.30 | 0.0M |
| 2025-09-15 | 299.00 | 299.25 | 299.00 | 299.25 | 0.0M |
| 2025-09-12 | 313.85 | 313.85 | 313.85 | 313.85 | 0.0M |
| 2025-09-11 | 305.50 | 305.50 | 305.50 | 305.50 | 0.0M |
| 2025-09-09 | 301.75 | 309.00 | 301.75 | 309.00 | 0.0M |
| 2025-09-08 | 317.50 | 317.50 | 306.00 | 307.15 | 0.0M |
| 2025-09-05 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0M |
| 2025-09-04 | 311.85 | 311.85 | 306.00 | 306.00 | 0.0M |
| 2025-09-03 | 315.00 | 315.00 | 315.00 | 315.00 | 0.0M |
| 2025-09-02 | 322.00 | 322.00 | 315.00 | 315.00 | 0.0M |
| 2025-08-29 | 316.00 | 316.00 | 315.00 | 315.00 | 0.0M |
| 2025-08-28 | 319.00 | 319.00 | 318.90 | 318.90 | 0.0M |
| 2025-08-26 | 315.15 | 315.15 | 304.00 | 304.00 | 0.0M |
| 2025-08-21 | 303.10 | 303.10 | 303.10 | 303.10 | 0.0M |
| 2025-08-20 | 311.00 | 314.90 | 311.00 | 314.90 | 0.0M |
| 2025-08-19 | 309.00 | 309.00 | 299.95 | 309.00 | 0.0M |
| 2025-08-18 | 301.15 | 308.00 | 301.15 | 305.90 | 0.0M |
| 2025-08-14 | 314.00 | 319.00 | 313.20 | 313.20 | 0.0M |
| 2025-08-13 | 330.30 | 330.30 | 329.65 | 329.65 | 0.0M |
| 2025-08-12 | 363.50 | 363.50 | 347.00 | 347.00 | 0.0M |
| 2025-08-11 | 364.65 | 364.65 | 364.65 | 364.65 | 0.0M |
| 2025-08-08 | 344.00 | 364.65 | 334.00 | 364.65 | 0.0M |
| 2025-08-07 | 359.00 | 359.00 | 351.25 | 351.25 | 0.0M |
| 2025-08-06 | 359.00 | 369.70 | 359.00 | 369.70 | 0.0M |
| 2025-08-05 | 374.80 | 374.80 | 352.10 | 352.10 | 0.0M |
| 2025-08-04 | 393.00 | 393.00 | 361.00 | 361.10 | 0.0M |
| 2025-08-01 | 374.80 | 374.85 | 374.80 | 374.85 | 0.0M |
| 2025-07-31 | 357.20 | 357.20 | 357.20 | 357.20 | 0.0M |
| 2025-07-30 | 355.00 | 370.90 | 340.20 | 340.20 | 0.0M |
| 2025-07-29 | 345.00 | 356.50 | 338.60 | 355.50 | 0.0M |
| 2025-07-28 | 360.50 | 360.50 | 340.00 | 340.00 | 0.0M |
| 2025-07-25 | 353.20 | 353.20 | 353.20 | 353.20 | 0.0M |
| 2025-07-24 | 359.95 | 366.90 | 353.20 | 353.20 | 0.0M |
| 2025-07-22 | 330.00 | 349.95 | 330.00 | 349.80 | 0.0M |
| 2025-07-21 | 329.10 | 336.00 | 329.10 | 336.00 | 0.0M |
| 2025-07-18 | 342.20 | 345.00 | 342.20 | 345.00 | 0.0M |
| 2025-07-17 | 356.40 | 369.95 | 342.20 | 342.20 | 0.0M |
| 2025-07-16 | 360.25 | 373.00 | 340.50 | 356.40 | 0.0M |
| 2025-07-15 | 355.00 | 355.70 | 355.00 | 355.70 | 0.0M |
| 2025-07-14 | 338.00 | 338.80 | 338.00 | 338.80 | 0.0M |
| 2025-07-11 | 322.70 | 322.70 | 322.70 | 322.70 | 0.0M |
| 2025-07-09 | 299.80 | 307.35 | 296.45 | 307.35 | 0.0M |
| 2025-07-08 | 288.10 | 297.45 | 287.10 | 292.75 | 0.0M |
| 2025-07-07 | 310.90 | 310.90 | 288.00 | 288.25 | 0.0M |
| 2025-07-04 | 289.00 | 298.75 | 283.95 | 296.85 | 0.0M |
| 2025-07-03 | 306.50 | 306.50 | 282.30 | 286.80 | 0.0M |
| 2025-07-02 | 280.00 | 293.60 | 280.00 | 292.20 | 0.0M |
| 2025-07-01 | 290.00 | 290.90 | 282.40 | 282.40 | 0.0M |
| 2025-06-30 | 289.95 | 290.90 | 289.95 | 290.90 | 0.0M |
| 2025-06-27 | 287.20 | 290.00 | 287.20 | 287.45 | 0.0M |
| 2025-06-26 | 289.05 | 290.00 | 283.00 | 287.20 | 0.0M |
| 2025-06-25 | 287.00 | 293.50 | 283.00 | 284.40 | 0.0M |
| 2025-06-24 | 288.30 | 296.50 | 283.50 | 296.50 | 0.0M |
| 2025-06-23 | 285.00 | 291.45 | 282.65 | 283.00 | 0.0M |
| 2025-06-20 | 292.85 | 293.50 | 287.00 | 290.85 | 0.0M |
| 2025-06-19 | 292.00 | 293.35 | 290.05 | 292.85 | 0.0M |
| 2025-06-18 | 295.95 | 300.00 | 287.25 | 290.00 | 0.0M |
| 2025-06-17 | 304.00 | 304.00 | 286.50 | 300.80 | 0.0M |
| 2025-06-16 | 299.20 | 299.20 | 299.20 | 299.20 | 0.0M |
| 2025-06-13 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2025-06-12 | 288.00 | 288.00 | 283.25 | 283.30 | 0.0M |
| 2025-06-11 | 300.00 | 300.00 | 287.35 | 288.60 | 0.0M |
| 2025-06-10 | 299.80 | 300.00 | 299.75 | 300.00 | 0.0M |
| 2025-06-09 | 288.55 | 299.75 | 287.45 | 299.70 | 0.0M |
| 2025-06-06 | 302.55 | 302.55 | 302.55 | 302.55 | 0.0M |
| 2025-06-04 | 296.00 | 297.00 | 288.15 | 288.15 | 0.0M |
| 2025-06-03 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0M |
| 2025-06-02 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2025-05-30 | 283.10 | 285.00 | 283.10 | 284.05 | 0.0M |
| 2025-05-29 | 289.00 | 296.95 | 288.50 | 296.95 | 0.0M |
| 2025-05-28 | 294.95 | 298.70 | 294.95 | 298.70 | 0.0M |
| 2025-05-27 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0M |
| 2025-05-26 | 297.75 | 298.90 | 297.75 | 298.90 | 0.0M |
| 2025-05-23 | 291.90 | 291.90 | 291.90 | 291.90 | 0.0M |
| 2025-05-16 | 278.00 | 278.00 | 278.00 | 278.00 | 0.0M |
| 2025-05-14 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2025-05-13 | 289.80 | 289.80 | 285.00 | 285.00 | 0.0M |
| 2025-05-12 | 289.80 | 289.80 | 289.80 | 289.80 | 0.0M |
| 2025-05-08 | 289.80 | 289.80 | 289.80 | 289.80 | 0.0M |
| 2025-05-07 | 299.00 | 299.00 | 276.00 | 276.00 | 0.0M |
| 2025-05-05 | 313.80 | 313.80 | 285.00 | 285.00 | 0.0M |
| 2025-05-02 | 288.50 | 299.90 | 272.65 | 299.90 | 0.0M |
| 2025-04-30 | 290.00 | 290.00 | 287.00 | 287.00 | 0.0M |
| 2025-04-29 | 288.00 | 291.50 | 287.20 | 290.25 | 0.0M |
| 2025-04-28 | 293.00 | 293.00 | 292.00 | 292.05 | 0.0M |
| 2025-04-25 | 299.90 | 306.50 | 299.90 | 306.50 | 0.0M |
| 2025-04-24 | 304.15 | 304.15 | 299.90 | 299.90 | 0.0M |
| 2025-04-23 | 299.80 | 299.80 | 295.95 | 299.80 | 0.0M |
| 2025-04-22 | 285.55 | 285.55 | 285.55 | 285.55 | 0.0M |
| 2025-04-21 | 259.60 | 259.60 | 259.60 | 259.60 | 0.0M |
| 2025-04-16 | 236.00 | 236.00 | 236.00 | 236.00 | 0.0M |
| 2025-04-07 | 214.55 | 214.55 | 214.55 | 214.55 | 0.0M |
| 2025-04-03 | 231.00 | 231.00 | 225.30 | 225.30 | 0.0M |
| 2025-04-02 | 236.25 | 236.25 | 230.00 | 236.25 | 0.0M |
| 2025-03-28 | 222.00 | 236.20 | 221.15 | 225.00 | 0.0M |
| 2025-03-27 | 220.40 | 232.00 | 220.40 | 225.00 | 0.0M |
| 2025-03-26 | 232.00 | 232.00 | 226.10 | 232.00 | 0.0M |
| 2025-03-25 | 222.35 | 245.00 | 222.35 | 226.00 | 0.0M |
| 2025-03-24 | 240.00 | 240.00 | 234.00 | 234.00 | 0.0M |
| 2025-03-21 | 235.00 | 235.10 | 230.00 | 230.00 | 0.0M |
| 2025-03-20 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2025-03-19 | 235.00 | 235.00 | 234.50 | 235.00 | 0.0M |
| 2025-03-18 | 228.00 | 230.00 | 228.00 | 230.00 | 0.0M |
| 2025-03-17 | 239.40 | 239.40 | 226.00 | 238.85 | 0.0M |
| 2025-03-13 | 239.00 | 239.00 | 228.00 | 228.00 | 0.0M |
| 2025-03-12 | 241.00 | 241.50 | 240.00 | 240.00 | 0.0M |
| 2025-03-11 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2025-03-10 | 230.00 | 232.00 | 230.00 | 230.50 | 0.0M |
| 2025-03-07 | 247.00 | 247.00 | 230.10 | 230.10 | 0.0M |
| 2025-03-06 | 241.50 | 241.50 | 229.10 | 235.55 | 0.0M |
| 2025-03-05 | 231.95 | 231.95 | 229.35 | 230.00 | 0.0M |
| 2025-03-04 | 232.00 | 232.00 | 220.00 | 221.00 | 0.0M |
| 2025-03-03 | 232.00 | 232.00 | 231.45 | 231.50 | 0.0M |
| 2025-02-28 | 229.00 | 229.00 | 229.00 | 229.00 | 0.0M |
| 2025-02-27 | 224.00 | 229.00 | 224.00 | 229.00 | 0.0M |
| 2025-02-25 | 224.05 | 226.00 | 224.00 | 224.00 | 0.0M |
| 2025-02-24 | 226.00 | 230.00 | 226.00 | 227.80 | 0.0M |
| 2025-02-21 | 232.00 | 237.00 | 227.05 | 236.85 | 0.0M |
| 2025-02-20 | 232.00 | 239.00 | 231.50 | 238.95 | 0.0M |
| 2025-02-19 | 240.50 | 243.50 | 233.25 | 243.50 | 0.0M |
| 2025-02-18 | 245.50 | 245.50 | 245.50 | 245.50 | 0.0M |
| 2025-02-17 | 258.40 | 258.40 | 258.40 | 258.40 | 0.0M |
| 2025-02-14 | 248.20 | 272.00 | 248.20 | 272.00 | 0.0M |
| 2025-02-13 | 261.25 | 261.25 | 261.25 | 261.25 | 0.0M |
| 2025-02-12 | 277.00 | 277.00 | 275.00 | 275.00 | 0.0M |
| 2025-02-11 | 284.70 | 285.00 | 275.25 | 285.00 | 0.0M |
| 2025-02-10 | 285.00 | 285.00 | 284.00 | 285.00 | 0.0M |
| 2025-02-07 | 305.00 | 305.00 | 297.90 | 297.90 | 0.0M |
| 2025-02-06 | 302.90 | 302.90 | 290.10 | 301.80 | 0.0M |
| 2025-02-05 | 289.00 | 289.00 | 289.00 | 289.00 | 0.0M |
| 2025-02-04 | 277.00 | 289.95 | 277.00 | 289.95 | 0.0M |
| 2025-02-03 | 302.00 | 302.00 | 290.15 | 290.15 | 0.0M |
| 2025-02-01 | 305.40 | 305.40 | 300.00 | 305.40 | 0.0M |
| 2025-01-31 | 291.00 | 305.40 | 291.00 | 305.40 | 0.0M |
| 2025-01-30 | 305.00 | 305.00 | 300.00 | 300.00 | 0.0M |
| 2025-01-29 | 315.40 | 315.40 | 315.40 | 315.40 | 0.0M |
| 2025-01-28 | 332.00 | 332.00 | 332.00 | 332.00 | 0.0M |
| 2025-01-27 | 318.00 | 329.95 | 318.00 | 329.95 | 0.0M |
| 2025-01-24 | 309.25 | 318.00 | 308.75 | 318.00 | 0.0M |
| 2025-01-23 | 327.00 | 327.00 | 325.00 | 325.00 | 0.0M |
| 2025-01-22 | 320.85 | 331.95 | 318.00 | 331.95 | 0.0M |
| 2025-01-21 | 320.50 | 320.85 | 320.50 | 320.85 | 0.0M |
| 2025-01-20 | 310.00 | 320.85 | 310.00 | 320.85 | 0.0M |
| 2025-01-17 | 305.00 | 306.00 | 305.00 | 306.00 | 0.0M |
| 2025-01-16 | 305.35 | 305.35 | 305.35 | 305.35 | 0.0M |
| 2025-01-14 | 311.55 | 311.55 | 311.55 | 311.55 | 0.0M |
| 2025-01-13 | 317.90 | 317.90 | 317.90 | 317.90 | 0.0M |
| 2025-01-08 | 314.60 | 324.35 | 314.60 | 324.35 | 0.0M |
| 2025-01-07 | 322.00 | 326.00 | 317.10 | 320.00 | 0.0M |
| 2025-01-06 | 322.50 | 332.00 | 322.45 | 322.45 | 0.0M |
| 2025-01-03 | 333.90 | 333.90 | 329.00 | 329.00 | 0.0M |
| 2025-01-02 | 334.00 | 334.00 | 327.75 | 327.75 | 0.0M |
| 2025-01-01 | 340.95 | 340.95 | 334.40 | 334.40 | 0.0M |