Essity AB B (ESSITYb)

ESSITYb
🏛️ スウェーデン →
245.80
最終更新: 2025-09-30
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
09:00 242.40 242.40 241.90 242.40 9.3K
09:01 242.40 242.50 242.40 242.50 1.8K
09:02 242.30 242.30 241.90 241.90 3.1K
09:03 241.90 241.90 241.60 241.70 0.2K
09:04 241.60 241.60 241.60 241.60 0.2K
09:05 241.80 242.00 241.80 242.00 1.0K
09:06 242.00 242.00 242.00 242.00 0.0K
09:07 241.80 241.90 241.80 241.90 0.4K
09:08 241.90 241.90 241.70 241.70 0.7K
09:10 241.60 241.60 241.50 241.50 0.9K
09:11 241.50 241.60 241.50 241.60 2.2K
09:12 241.70 241.90 241.70 241.90 0.8K
09:13 241.90 241.90 241.80 241.90 0.2K
09:14 242.10 242.20 242.00 242.20 3.5K
09:15 242.20 242.20 242.20 242.20 0.3K
09:16 242.00 242.20 242.00 242.20 0.2K
09:17 242.20 242.20 242.00 242.10 0.3K
09:18 242.00 242.10 241.80 241.80 1.6K
09:19 241.90 241.90 241.90 241.90 0.0K
09:20 241.90 242.00 241.90 242.00 0.6K
09:21 242.00 242.00 242.00 242.00 0.0K
09:22 242.00 242.10 242.00 242.10 0.0K
09:23 242.10 242.10 242.10 242.10 0.0K
09:24 242.10 242.20 242.10 242.20 1.6K
09:25 242.30 242.30 242.10 242.20 2.1K
09:26 242.30 242.30 242.20 242.30 1.8K
09:27 242.30 242.30 242.30 242.30 0.1K
09:28 242.30 242.30 242.10 242.30 0.2K
09:29 242.30 242.30 242.10 242.30 0.3K
09:30 242.10 242.10 242.10 242.10 1.5K
09:31 242.20 242.20 242.10 242.20 0.7K
09:32 242.10 242.20 242.10 242.20 1.1K
09:36 242.20 242.20 241.90 241.90 2.4K
09:37 242.00 242.00 242.00 242.00 0.0K
09:38 241.90 242.00 241.90 242.00 0.4K
09:39 241.95 242.00 241.90 241.90 70.3K
09:40 242.00 242.00 241.90 241.90 0.4K
09:41 241.70 241.80 241.70 241.80 0.8K
09:42 241.90 241.90 241.80 241.90 0.5K
09:43 241.90 241.90 241.90 241.90 0.1K
09:44 241.80 241.90 241.80 241.90 0.4K
09:45 241.80 241.80 241.80 241.80 1.9K
09:46 241.80 241.90 241.70 241.70 0.2K
09:48 241.80 241.90 241.80 241.90 3.0K
09:50 241.90 242.10 241.90 242.00 1.9K
09:51 242.00 242.00 242.00 242.00 0.3K
09:52 242.00 242.00 242.00 242.00 0.1K
09:53 242.10 242.10 242.10 242.10 0.0K
09:54 242.20 242.30 242.20 242.20 0.4K
09:55 242.30 242.30 242.30 242.30 0.0K
09:56 242.30 242.30 242.10 242.10 0.7K
09:57 242.10 242.20 242.10 242.20 1.6K
09:58 242.20 242.20 242.20 242.20 0.3K
09:59 242.10 242.10 242.00 242.00 0.7K
10:00 242.00 242.00 242.00 242.00 0.2K
10:01 242.10 242.10 242.10 242.10 1.6K
10:02 242.00 242.00 241.90 241.90 1.4K
10:03 242.00 242.00 241.90 241.90 50.4K
10:05 241.90 242.00 241.90 241.90 0.0K
10:06 241.90 242.00 241.90 242.00 0.6K
10:07 242.00 242.00 242.00 242.00 0.2K
10:08 241.90 241.90 241.90 241.90 0.4K
10:09 241.80 241.80 241.80 241.80 1.6K
10:10 241.60 241.80 241.60 241.80 7.9K
10:11 241.80 241.80 241.70 241.70 0.5K
10:12 241.70 241.70 241.70 241.70 1.0K
10:13 241.60 241.60 241.60 241.60 0.4K
10:14 241.60 241.60 241.50 241.50 1.8K
10:15 241.40 241.40 241.40 241.40 0.5K
10:16 241.40 241.40 241.30 241.30 0.4K
10:17 241.40 241.40 241.40 241.40 0.0K
10:18 241.40 241.40 241.40 241.40 0.0K
10:19 241.30 241.40 241.30 241.30 1.3K
10:20 241.40 241.40 241.40 241.40 0.1K
10:21 241.30 241.30 241.30 241.30 0.1K
10:22 241.30 241.30 241.30 241.30 0.0K
10:24 241.20 241.20 241.20 241.20 0.2K
10:25 241.20 241.20 241.20 241.20 0.2K
10:26 241.20 241.20 241.20 241.20 0.2K
10:27 241.20 241.20 241.10 241.10 3.0K
10:30 241.20 241.20 241.20 241.20 0.2K
10:31 241.20 241.30 241.20 241.30 0.8K
10:32 241.30 241.30 241.30 241.30 0.0K
10:34 241.30 241.30 241.20 241.20 0.5K
10:35 241.30 241.30 241.20 241.30 0.7K
10:37 241.30 241.30 241.30 241.30 0.0K
10:39 241.20 241.30 241.20 241.30 0.2K
10:40 241.30 241.30 241.30 241.30 0.1K
10:43 241.30 241.30 241.30 241.30 0.0K
10:44 241.30 241.30 241.30 241.30 0.0K
10:45 241.30 241.30 241.30 241.30 0.0K
10:46 241.30 241.30 241.30 241.30 0.6K
10:47 241.30 241.30 241.30 241.30 0.0K
10:48 241.20 241.20 241.20 241.20 1.3K
10:49 241.20 241.20 241.20 241.20 0.0K
10:50 241.30 241.30 241.30 241.30 0.0K
10:52 241.20 241.20 241.20 241.20 1.3K
10:53 241.30 241.30 241.30 241.30 0.0K
10:55 241.20 241.30 241.20 241.30 0.0K
10:56 241.30 241.40 241.30 241.40 4.2K
10:57 241.60 241.60 241.60 241.60 2.4K
10:58 241.60 241.70 241.60 241.70 1.0K
10:59 241.70 241.70 241.70 241.70 0.7K
11:00 241.70 241.70 241.70 241.70 0.4K
11:02 241.90 241.90 241.90 241.90 5.4K
11:03 241.80 241.80 241.80 241.80 0.2K
11:04 242.00 242.00 242.00 242.00 0.0K
11:05 241.80 242.00 241.80 242.00 76.3K
11:06 242.00 242.00 242.00 242.00 37.5K
11:07 242.00 242.30 242.00 242.30 20.7K
11:08 242.30 242.30 242.10 242.20 9.4K
11:09 242.20 242.20 242.20 242.20 0.1K
11:10 242.20 242.20 242.20 242.20 0.0K
11:11 242.10 242.10 242.10 242.10 0.4K
11:12 242.20 242.20 242.20 242.20 2.6K
11:15 242.20 242.20 242.20 242.20 0.0K
11:16 242.10 242.10 242.10 242.10 0.0K
11:17 242.10 242.10 242.00 242.00 0.7K
11:19 242.00 242.00 242.00 242.00 0.5K
11:20 241.90 242.00 241.90 242.00 1.0K
11:21 242.00 242.00 242.00 242.00 1.1K
11:23 241.90 241.90 241.90 241.90 1.6K
11:24 241.80 241.80 241.70 241.70 1.3K
11:25 241.70 241.70 241.70 241.70 1.2K
11:26 241.80 241.80 241.80 241.80 0.1K
11:27 241.80 241.80 241.80 241.80 0.0K
11:28 241.80 241.80 241.75 241.80 100.7K
11:29 241.80 241.80 241.80 241.80 0.0K
11:30 241.70 241.70 241.70 241.70 0.3K
11:31 241.70 241.70 241.70 241.70 0.0K
11:32 241.80 241.80 241.80 241.80 0.7K
11:33 241.90 242.00 241.90 242.00 0.8K
11:34 241.90 241.90 241.90 241.90 0.2K
11:35 241.95 242.00 241.95 242.00 100.0K
11:36 241.90 241.90 241.90 241.90 0.6K
11:37 242.00 242.00 242.00 242.00 0.1K
11:39 242.00 242.00 242.00 242.00 0.0K
11:40 241.90 242.00 241.90 241.90 0.3K
11:41 242.00 242.00 241.80 241.80 0.1K
11:42 241.90 241.90 241.90 241.90 0.3K
11:43 242.00 242.00 242.00 242.00 3.6K
11:44 241.90 241.90 241.90 241.90 0.1K
11:45 242.00 242.00 242.00 242.00 0.4K
11:46 242.00 242.00 242.00 242.00 0.3K
11:47 242.00 242.00 241.95 242.00 50.0K
11:50 241.90 241.90 241.90 241.90 0.7K
11:51 241.90 241.90 241.80 241.80 0.2K
11:53 241.90 241.90 241.90 241.90 0.0K
11:54 241.80 241.80 241.80 241.80 0.0K
11:55 241.90 241.90 241.90 241.90 0.1K
11:57 241.90 241.90 241.90 241.90 0.1K
12:00 241.90 242.00 241.90 241.90 1.0K
12:01 242.00 242.00 242.00 242.00 0.0K
12:03 242.00 242.00 241.90 241.90 0.0K
12:05 241.90 241.90 241.80 241.90 0.1K
12:07 241.90 241.90 241.90 241.90 0.7K
12:08 241.90 241.90 241.70 241.70 4.7K
12:09 241.60 241.60 241.60 241.60 2.3K
12:12 241.80 241.80 241.80 241.80 0.0K
12:14 241.80 241.80 241.80 241.80 0.0K
12:15 241.70 241.70 241.70 241.70 0.8K
12:16 241.90 241.90 241.90 241.90 2.1K
12:18 241.80 241.90 241.80 241.90 0.2K
12:20 241.70 241.70 241.70 241.70 0.0K
12:21 241.70 241.80 241.70 241.80 0.3K
12:22 241.70 241.90 241.70 241.90 0.0K
12:24 241.80 241.80 241.80 241.80 0.2K
12:28 241.90 241.90 241.90 241.90 2.0K
12:29 242.00 242.00 242.00 242.00 0.0K
12:30 242.00 242.00 241.80 241.80 1.0K
12:31 241.80 241.80 241.80 241.80 0.0K
12:32 241.80 241.90 241.80 241.90 0.0K
12:33 241.90 241.90 241.90 241.90 0.0K
12:34 241.90 241.90 241.90 241.90 0.0K
12:35 241.90 242.00 241.90 242.00 0.5K
12:36 242.00 242.00 242.00 242.00 1.1K
12:37 242.00 242.00 242.00 242.00 0.0K
12:38 242.00 242.00 242.00 242.00 0.2K
12:39 242.00 242.00 242.00 242.00 0.0K
12:41 241.80 241.80 241.80 241.80 0.0K
12:42 241.80 241.80 241.70 241.70 1.9K
12:44 241.70 241.70 241.70 241.70 0.1K
12:45 241.60 241.60 241.60 241.60 0.9K
12:47 241.60 241.60 241.60 241.60 0.0K
12:48 241.60 241.60 241.60 241.60 0.0K
12:49 241.60 241.60 241.60 241.60 0.1K
12:53 241.60 241.60 241.60 241.60 0.0K
12:54 241.60 241.60 241.60 241.60 0.2K
12:55 241.60 241.60 241.60 241.60 0.0K
12:56 241.60 241.60 241.60 241.60 0.0K
12:57 241.60 241.60 241.60 241.60 0.0K
12:59 241.50 241.50 241.50 241.50 0.2K
13:00 241.50 241.50 241.50 241.50 0.1K
13:01 241.60 241.60 241.50 241.50 0.1K
13:02 241.60 241.60 241.60 241.60 0.1K
13:03 241.60 241.60 241.60 241.60 0.0K
13:04 241.60 241.60 241.50 241.60 42.3K
13:05 241.70 241.70 241.60 241.60 3.1K
13:06 241.60 241.60 241.50 241.50 51.4K
13:07 241.50 241.60 241.40 241.40 37.7K
13:08 241.40 241.40 241.20 241.30 7.1K
13:09 241.30 241.40 241.30 241.40 4.7K
13:10 241.40 241.50 241.40 241.50 0.1K
13:11 241.50 241.50 241.50 241.50 0.0K
13:12 241.40 241.40 241.40 241.40 1.0K
13:13 241.40 241.40 241.40 241.40 0.0K
13:14 241.40 241.40 241.30 241.30 0.4K
13:16 241.30 241.30 241.30 241.30 1.5K
13:17 241.20 241.20 241.20 241.20 0.2K
13:19 241.20 241.20 241.20 241.20 0.9K
13:20 241.10 241.20 241.10 241.20 6.8K
13:22 241.10 241.30 241.10 241.30 0.1K
13:24 241.30 241.30 241.30 241.30 0.0K
13:25 241.40 241.50 241.40 241.50 2.2K
13:27 241.60 241.70 241.60 241.70 2.0K
13:28 241.80 241.80 241.70 241.70 0.0K
13:29 241.60 241.60 241.60 241.60 0.2K
13:30 241.70 241.70 241.70 241.70 1.0K
13:31 241.80 241.80 241.80 241.80 0.0K
13:33 241.80 241.80 241.80 241.80 0.0K
13:34 241.80 241.80 241.80 241.80 1.2K
13:35 241.90 241.90 241.80 241.80 0.1K
13:36 241.90 241.90 241.90 241.90 1.1K
13:38 241.90 241.90 241.90 241.90 0.2K
13:39 241.80 241.90 241.80 241.90 0.1K
13:40 241.70 241.80 241.70 241.80 0.1K
13:41 241.80 241.80 241.80 241.80 0.0K
13:42 241.80 241.80 241.80 241.80 0.0K
13:43 241.60 241.60 241.60 241.60 0.1K
13:44 241.70 241.70 241.70 241.70 0.2K
13:45 241.70 241.70 241.70 241.70 0.0K
13:46 241.60 241.60 241.60 241.60 6.6K
13:47 241.50 241.50 241.40 241.50 2.2K
13:49 241.50 241.50 241.50 241.50 0.2K
13:50 241.50 241.50 241.50 241.50 0.0K
13:51 241.30 241.50 241.30 241.30 0.0K
13:52 241.50 241.50 241.30 241.30 1.5K
13:53 241.30 241.30 241.30 241.30 0.0K
13:54 241.30 241.30 241.20 241.20 1.9K
13:55 241.30 241.30 241.30 241.30 0.0K
13:56 241.30 241.30 241.30 241.30 0.0K
13:57 241.20 241.20 241.10 241.10 1.6K
13:58 241.20 241.20 241.20 241.20 0.2K
13:59 241.10 241.20 241.10 241.20 3.5K
14:00 241.30 241.30 241.20 241.20 0.4K
14:01 241.10 241.10 241.10 241.10 0.9K
14:02 241.10 241.10 241.00 241.00 1.3K
14:03 241.20 241.20 241.20 241.20 1.0K
14:04 241.20 241.30 241.20 241.30 0.5K
14:05 241.30 241.30 241.30 241.30 0.0K
14:06 241.30 241.30 241.30 241.30 0.5K
14:07 241.30 241.40 241.20 241.40 0.4K
14:08 241.30 241.30 241.30 241.30 0.4K
14:09 241.30 241.40 241.30 241.40 1.5K
14:10 241.50 241.50 241.50 241.50 0.1K
14:11 241.40 241.40 241.40 241.40 0.3K
14:12 241.50 241.50 241.40 241.40 1.4K
14:13 241.50 241.50 241.50 241.50 1.1K
14:14 241.50 241.50 241.50 241.50 1.2K
14:15 241.50 241.50 241.50 241.50 0.7K
14:16 241.50 241.60 241.50 241.50 6.8K
14:17 241.60 241.60 241.60 241.60 1.0K
14:18 241.70 241.80 241.60 241.80 3.6K
14:19 241.80 241.90 241.80 241.90 0.5K
14:20 241.90 241.90 241.90 241.90 2.1K
14:21 241.90 241.90 241.90 241.90 1.2K
14:23 241.90 241.90 241.90 241.90 0.6K
14:24 241.80 241.80 241.80 241.80 2.8K
14:25 242.00 242.00 241.90 242.00 0.4K
14:26 242.00 242.00 242.00 242.00 0.0K
14:27 241.90 241.90 241.90 241.90 0.0K
14:29 242.00 242.00 241.90 241.90 0.6K
14:30 242.00 242.00 242.00 242.00 0.3K
14:32 241.90 241.90 241.70 241.80 1.8K
14:33 241.90 242.00 241.90 242.00 1.6K
14:34 242.00 242.10 242.00 242.10 0.8K
14:35 242.20 242.40 242.20 242.40 26.9K
14:37 242.50 242.50 242.50 242.50 9.1K
14:38 242.50 242.80 242.50 242.80 4.9K
14:39 242.80 242.90 242.80 242.90 3.3K
14:40 242.90 242.90 242.80 242.80 2.5K
14:41 242.90 242.90 242.90 242.90 1.3K
14:42 242.90 242.90 242.90 242.90 0.0K
14:43 243.00 243.00 243.00 243.00 10.6K
14:44 242.90 243.30 242.90 243.20 8.4K
14:45 243.10 243.20 243.10 243.20 0.4K
14:46 243.20 243.20 243.20 243.20 0.1K
14:47 243.20 243.20 243.10 243.20 1.4K
14:48 243.00 243.10 243.00 243.10 0.9K
14:49 243.10 243.10 243.10 243.10 0.0K
14:50 243.00 243.10 243.00 243.00 1.2K
14:51 243.00 243.10 243.00 243.10 2.6K
14:52 243.20 243.20 243.10 243.20 1.1K
14:53 243.00 243.00 243.00 243.00 0.5K
14:54 243.00 243.00 243.00 243.00 0.1K
14:56 243.10 243.10 243.00 243.00 0.1K
14:57 243.00 243.00 243.00 243.00 0.2K
14:58 243.10 243.10 243.10 243.10 1.3K
14:59 243.20 243.20 243.20 243.20 2.2K
15:00 243.20 243.30 243.20 243.30 2.5K
15:01 243.20 243.30 243.10 243.30 5.9K
15:02 243.20 243.20 243.10 243.10 2.7K
15:03 243.00 243.10 242.90 243.10 2.1K
15:04 242.90 242.90 242.90 242.90 1.3K
15:05 242.80 242.80 242.70 242.80 3.0K
15:06 242.60 242.60 242.60 242.60 1.2K
15:07 242.80 242.80 242.80 242.80 0.3K
15:08 242.70 242.80 242.70 242.80 0.2K
15:09 242.60 242.80 242.60 242.80 0.4K
15:10 242.70 242.80 242.70 242.80 1.3K
15:11 242.80 242.80 242.70 242.70 1.1K
15:12 242.70 242.70 242.70 242.70 1.5K
15:13 242.70 242.70 242.70 242.70 0.6K
15:14 242.60 242.60 242.60 242.60 0.3K
15:15 242.80 242.80 242.60 242.70 4.5K
15:16 242.70 242.80 242.70 242.80 0.3K
15:17 242.80 242.80 242.80 242.80 0.5K
15:19 242.80 242.90 242.70 242.90 3.7K
15:20 242.90 242.90 242.90 242.90 0.2K
15:21 242.90 242.90 242.90 242.90 0.2K
15:22 242.90 243.00 242.90 243.00 4.0K
15:24 243.10 243.10 243.10 243.10 0.1K
15:25 243.10 243.10 243.00 243.10 5.0K
15:26 243.10 243.20 243.10 243.20 0.1K
15:27 243.20 243.20 243.10 243.20 1.0K
15:28 243.10 243.10 243.00 243.00 2.4K
15:29 243.10 243.20 243.00 243.20 1.4K
15:30 243.10 243.10 243.10 243.10 0.2K
15:31 243.00 243.00 242.80 242.90 6.0K
15:32 242.90 242.90 242.90 242.90 0.5K
15:33 242.90 242.90 242.70 242.70 2.4K
15:34 242.80 242.80 242.50 242.50 1.6K
15:35 242.50 242.70 242.50 242.70 3.4K
15:36 242.70 242.70 242.70 242.70 0.0K
15:37 242.60 242.70 242.60 242.70 0.3K
15:38 242.60 242.60 242.60 242.60 0.3K
15:39 242.70 242.70 242.70 242.70 0.7K
15:40 242.70 242.70 242.60 242.60 6.9K
15:41 242.80 242.80 242.80 242.80 0.2K
15:42 242.70 242.70 242.70 242.70 0.5K
15:43 242.80 242.80 242.70 242.70 1.2K
15:44 242.80 242.80 242.70 242.80 0.4K
15:45 242.80 242.80 242.80 242.80 0.8K
15:46 242.70 242.80 242.70 242.80 1.9K
15:47 242.70 242.70 242.70 242.70 1.8K
15:48 242.80 242.80 242.70 242.70 0.3K
15:49 242.70 242.70 242.60 242.60 0.2K
15:50 242.60 242.60 242.50 242.50 2.3K
15:51 242.60 242.60 242.50 242.60 0.6K
15:52 242.70 242.70 242.60 242.60 3.4K
15:53 242.80 242.80 242.80 242.80 2.1K
15:54 242.80 242.80 242.80 242.80 1.1K
15:55 242.70 242.70 242.70 242.70 0.8K
15:56 242.70 242.70 242.60 242.60 1.5K
15:57 242.60 242.60 242.60 242.60 0.1K
15:58 242.70 242.70 242.70 242.70 0.1K
15:59 242.70 242.80 242.70 242.80 1.2K
16:00 242.80 242.80 242.80 242.80 0.2K
16:01 242.80 242.80 242.60 242.60 0.9K
16:02 242.70 242.70 242.70 242.70 0.9K
16:03 242.70 242.70 242.70 242.70 0.2K
16:04 242.70 242.70 242.70 242.70 6.9K
16:05 242.80 242.80 242.80 242.80 1.7K
16:06 242.80 242.80 242.80 242.80 1.5K
16:07 242.90 242.90 242.90 242.90 1.0K
16:08 243.00 243.20 243.00 243.20 1.8K
16:09 243.10 243.20 243.00 243.10 2.2K
16:10 243.10 243.10 243.10 243.10 0.1K
16:12 243.00 243.00 242.90 242.90 1.1K
16:13 243.00 243.00 243.00 243.00 0.8K
16:15 242.70 242.80 242.70 242.80 4.3K
16:16 242.80 242.80 242.80 242.80 1.5K
16:17 242.90 242.90 242.90 242.90 1.2K
16:18 242.80 242.80 242.80 242.80 1.7K
16:19 242.80 242.80 242.80 242.80 0.4K
16:20 242.80 242.80 242.80 242.80 0.7K
16:21 242.70 242.70 242.70 242.70 0.6K
16:22 242.80 242.80 242.80 242.80 0.0K
16:23 242.60 242.70 242.60 242.70 1.6K
16:24 242.70 242.70 242.70 242.70 0.0K
16:25 242.70 242.80 242.70 242.80 0.4K
16:26 242.80 242.80 242.80 242.80 1.7K
16:27 242.90 243.00 242.80 243.00 2.9K
16:28 242.70 242.80 242.70 242.80 6.4K
16:29 243.00 243.00 243.00 243.00 0.1K
16:30 242.90 243.00 242.90 242.90 8.0K
16:31 242.90 242.90 242.90 242.90 1.3K
16:32 243.00 243.00 243.00 243.00 0.2K
16:33 243.00 243.00 243.00 243.00 5.5K
16:34 243.10 243.20 243.10 243.20 1.4K
16:35 243.20 243.20 243.20 243.20 1.2K
16:36 243.10 243.20 243.00 243.10 4.2K
16:37 243.10 243.20 243.10 243.20 0.4K
16:38 243.10 243.20 243.10 243.20 2.0K
16:39 243.20 243.20 243.10 243.10 0.6K
16:40 243.20 243.20 243.10 243.10 1.0K
16:41 243.00 243.00 243.00 243.00 1.1K
16:42 243.00 243.00 243.00 243.00 4.9K
16:43 242.90 242.90 242.90 242.90 0.3K
16:44 243.00 243.00 242.90 242.90 1.3K
16:45 242.90 242.90 242.90 242.90 0.7K
16:46 243.00 243.00 242.90 243.00 4.4K
16:47 242.90 242.90 242.90 242.90 0.0K
16:50 242.90 243.00 242.90 243.00 0.8K
16:51 243.00 243.00 243.00 243.00 2.7K
16:52 242.90 242.90 242.80 242.80 2.3K
16:53 242.90 242.90 242.90 242.90 0.0K
16:54 242.80 242.80 242.70 242.70 2.0K
16:55 242.80 242.80 242.80 242.80 0.1K
16:56 242.80 242.80 242.60 242.70 4.6K
16:57 242.80 242.80 242.80 242.80 0.4K
16:58 242.80 242.80 242.80 242.80 0.1K
16:59 242.80 242.90 242.80 242.90 1.1K
17:00 242.80 242.80 242.80 242.80 0.1K
17:01 242.70 242.70 242.60 242.60 4.7K
17:02 242.70 242.70 242.70 242.70 0.3K
17:04 242.70 242.80 242.70 242.80 1.3K
17:05 242.80 242.80 242.80 242.80 0.1K
17:06 242.80 242.80 242.80 242.80 4.2K
17:07 242.90 242.90 242.80 242.80 0.4K
17:08 242.90 242.90 242.90 242.90 5.6K
17:09 242.80 242.80 242.60 242.60 10.7K
17:10 242.70 242.70 242.60 242.60 2.0K
17:11 242.60 242.60 242.50 242.60 5.6K
17:12 242.50 242.60 242.50 242.60 2.8K
17:13 242.70 242.70 242.70 242.70 0.1K
17:14 242.60 242.70 242.60 242.60 4.0K
17:15 242.50 242.60 242.50 242.60 4.4K
17:16 242.70 242.70 242.70 242.70 4.5K
17:17 242.70 242.80 242.70 242.80 4.3K
17:18 242.80 242.80 242.80 242.80 0.1K
17:19 242.70 242.80 242.70 242.70 5.3K
17:20 242.70 242.80 242.60 242.80 5.7K
17:21 242.80 242.80 242.70 242.80 0.5K
17:22 242.70 242.80 242.70 242.80 2.2K
17:23 242.80 242.80 242.70 242.80 1.9K
17:24 242.80 242.90 242.70 242.70 11.3K
17:30 243.10 243.10 243.10 243.10 466.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 243.80 245.90 242.40 245.80 1.5M
2025-09-29 243.10 244.40 242.50 243.70 1.0M
2025-09-26 242.30 243.30 241.00 243.10 1.7M
2025-09-25 241.00 243.40 240.90 241.30 1.4M
2025-09-24 241.00 241.90 239.40 241.40 1.5M
2025-09-23 237.80 241.40 236.10 240.90 1.2M
2025-09-22 242.00 243.00 239.40 239.60 1.2M
2025-09-19 243.50 246.40 243.00 243.10 2.7M
2025-09-18 248.00 248.00 243.35 244.20 1.3M
2025-09-17 247.50 249.00 246.90 248.20 0.9M
2025-09-16 249.00 249.70 246.50 247.30 0.9M
2025-09-15 252.60 253.40 248.80 249.10 0.9M
2025-09-12 253.70 254.20 251.70 252.80 1.0M
2025-09-11 256.00 257.20 253.80 253.80 0.8M
2025-09-10 257.70 258.70 255.20 255.20 1.0M
2025-09-09 257.60 259.40 256.60 257.50 0.9M
2025-09-08 257.00 258.70 255.50 257.30 1.0M
2025-09-05 256.10 257.70 254.80 257.70 0.9M
2025-09-04 254.30 256.80 254.30 256.10 0.8M
2025-09-03 254.00 254.50 252.30 254.00 1.3M
2025-09-02 254.50 255.20 253.20 253.50 1.0M
2025-09-01 256.50 258.00 254.90 254.90 0.9M
2025-08-29 254.70 257.40 253.80 255.60 1.3M
2025-08-28 257.00 257.60 254.60 254.90 1.1M
2025-08-27 254.20 256.90 253.00 256.90 1.5M
2025-08-26 256.90 257.30 253.70 253.70 2.3M
2025-08-25 257.00 259.40 256.30 257.60 1.3M
2025-08-22 254.30 256.30 254.20 255.30 1.0M
2025-08-21 254.80 255.00 253.00 254.30 1.0M
2025-08-20 252.10 255.80 252.10 255.00 1.1M
2025-08-19 250.70 252.40 249.40 252.10 1.0M
2025-08-18 248.00 250.60 247.60 250.10 1.6M
2025-08-15 247.00 248.20 246.50 247.60 0.8M
2025-08-14 246.70 247.40 245.20 246.70 1.6M
2025-08-13 243.70 246.70 243.70 246.70 0.9M
2025-08-12 246.00 247.00 243.80 243.80 2.8M
2025-08-11 245.10 246.40 244.80 245.40 0.8M
2025-08-08 245.30 246.60 244.00 244.20 1.0M
2025-08-07 244.00 245.50 243.80 244.70 0.9M
2025-08-06 242.60 244.60 242.00 243.60 1.0M
2025-08-05 241.80 243.30 241.00 242.90 1.9M
2025-08-04 241.30 242.00 239.90 241.40 0.9M
2025-08-01 240.60 242.40 238.90 240.90 1.2M
2025-07-31 243.60 244.30 241.50 241.50 1.2M
2025-07-30 243.50 246.90 243.30 243.90 0.8M
2025-07-29 245.00 245.00 245.00 245.00 0.7M
2025-07-28 247.50 248.40 243.70 244.60 1.1M
2025-07-25 245.30 245.60 243.00 245.30 1.2M
2025-07-24 249.10 249.20 245.30 245.30 1.2M
2025-07-23 248.10 249.10 247.00 247.40 1.2M
2025-07-22 244.60 247.20 243.30 246.10 1.7M
2025-07-21 246.00 246.70 243.10 244.60 2.0M
2025-07-18 248.60 250.50 245.00 245.60 1.8M
2025-07-17 250.50 252.80 245.60 247.50 3.8M
2025-07-16 261.00 262.10 258.40 259.20 1.3M
2025-07-15 258.20 263.30 257.90 261.60 1.0M
2025-07-14 261.90 264.40 261.40 263.40 0.8M
2025-07-11 267.10 267.10 262.20 262.30 0.8M
2025-07-10 265.20 267.60 264.40 267.60 0.9M
2025-07-09 265.00 265.70 263.00 264.10 0.6M
2025-07-08 263.70 265.10 262.10 265.10 1.0M
2025-07-07 268.00 268.20 263.60 264.50 1.3M
2025-07-04 267.30 269.30 267.00 268.00 0.6M
2025-07-03 267.00 268.60 266.70 267.30 1.0M
2025-07-02 267.00 267.90 265.30 266.40 1.4M
2025-07-01 262.50 266.40 261.80 266.00 1.5M
2025-06-30 261.90 262.60 260.30 262.00 1.5M
2025-06-27 256.60 260.60 256.40 260.60 1.4M
2025-06-26 258.10 258.80 255.50 255.80 1.8M
2025-06-25 260.30 261.70 257.70 258.10 1.5M
2025-06-24 262.60 264.00 260.30 260.30 1.6M
2025-06-23 260.30 262.80 259.20 259.50 1.3M
2025-06-19 260.50 263.00 260.40 260.40 2.3M
2025-06-18 260.70 262.80 259.30 261.80 1.4M
2025-06-17 262.00 262.40 259.60 260.70 1.4M
2025-06-16 263.20 264.00 260.80 263.00 1.3M
2025-06-13 266.70 268.60 263.00 263.80 1.9M
2025-06-12 269.40 270.00 268.20 270.00 1.1M
2025-06-11 272.30 272.40 269.50 269.60 1.5M
2025-06-10 271.20 273.20 270.70 272.70 1.9M
2025-06-09 275.00 276.50 271.30 271.30 1.4M
2025-06-05 276.10 276.70 273.90 274.30 1.0M
2025-06-04 274.90 277.50 273.40 275.90 1.2M
2025-06-03 277.80 278.80 273.00 274.40 1.4M
2025-06-02 279.60 280.40 277.00 277.30 1.3M
2025-05-30 281.20 284.50 280.20 280.30 2.5M
2025-05-28 284.60 285.20 281.80 282.00 1.0M
2025-05-27 284.10 286.40 282.90 284.10 1.1M
2025-05-26 281.10 283.60 281.10 283.00 0.5M
2025-05-23 281.40 282.70 278.50 281.10 1.3M
2025-05-22 284.80 285.20 279.80 280.40 1.5M
2025-05-21 281.50 285.00 281.20 285.00 1.5M
2025-05-20 277.30 282.40 276.70 282.40 1.8M
2025-05-19 277.50 278.10 274.50 277.40 1.3M
2025-05-16 278.40 279.70 275.60 276.60 1.9M
2025-05-15 270.70 276.20 270.40 276.20 1.9M
2025-05-14 272.10 272.40 269.80 270.20 1.6M
2025-05-13 276.30 277.30 272.50 272.70 1.7M
2025-05-12 273.00 277.10 272.30 276.20 1.7M
2025-05-09 272.80 274.30 271.20 273.30 1.5M
2025-05-08 276.80 277.00 272.70 272.70 1.2M
2025-05-07 276.10 277.10 273.60 276.90 1.5M
2025-05-06 278.90 279.00 276.30 277.10 1.3M
2025-05-05 279.00 281.10 278.00 279.20 0.7M
2025-05-02 279.70 280.60 275.80 277.90 1.4M
2025-04-30 271.90 278.40 271.90 278.40 1.4M
2025-04-29 272.30 274.70 270.50 272.10 2.4M
2025-04-28 271.60 272.40 270.50 272.30 1.3M
2025-04-25 272.90 274.90 268.50 270.40 2.4M
2025-04-24 278.20 280.40 269.60 270.70 3.2M
2025-04-23 289.00 289.80 282.80 284.40 3.0M
2025-04-22 287.20 289.30 285.00 288.00 1.6M
2025-04-17 284.90 286.30 282.40 285.60 0.5M
2025-04-16 287.90 290.60 284.90 287.40 1.6M
2025-04-15 279.30 287.30 277.60 287.30 2.1M
2025-04-14 279.50 280.20 276.30 277.90 1.4M
2025-04-11 274.60 279.30 271.80 276.50 1.4M
2025-04-10 270.70 275.30 267.40 273.10 2.1M
2025-04-09 271.10 271.30 261.50 265.60 2.2M
2025-04-08 274.40 275.90 270.10 274.90 2.4M
2025-04-07 277.80 280.90 271.70 272.70 3.5M
2025-04-04 293.60 298.10 285.60 288.10 2.9M
2025-04-03 284.10 291.30 283.00 291.30 1.7M
2025-04-02 284.40 286.40 282.30 285.10 1.4M
2025-04-01 285.30 287.90 284.70 285.70 1.1M
2025-03-31 286.10 287.60 284.70 285.40 1.4M
2025-03-28 281.70 286.30 280.50 286.20 1.2M
2025-03-27 287.70 290.50 286.60 289.80 1.4M
2025-03-26 287.10 288.80 285.70 286.30 1.1M
2025-03-25 290.70 293.00 287.90 288.00 1.9M
2025-03-24 294.50 294.60 290.00 291.10 1.2M
2025-03-21 295.20 296.30 293.60 294.60 2.5M
2025-03-20 295.10 297.70 293.00 296.60 1.9M
2025-03-19 298.50 299.10 294.20 295.00 1.3M
2025-03-18 299.40 303.10 299.10 299.10 1.1M
2025-03-17 299.20 300.90 297.90 298.90 1.5M
2025-03-14 300.20 301.40 297.90 299.20 0.8M
2025-03-13 300.10 302.00 297.50 299.40 1.0M
2025-03-12 307.00 307.80 301.60 301.60 1.5M
2025-03-11 309.80 311.00 305.50 306.80 1.6M
2025-03-10 299.90 312.40 299.20 310.40 1.5M
2025-03-07 299.10 301.70 295.30 300.60 1.6M
2025-03-06 302.00 302.00 294.70 299.10 1.9M
2025-03-05 305.20 305.20 300.20 302.80 2.3M
2025-03-04 300.00 307.80 298.80 306.80 4.1M
2025-03-03 296.40 301.70 294.70 300.20 1.5M
2025-02-28 296.90 298.90 296.20 296.50 2.6M
2025-02-27 295.20 299.60 294.20 297.50 2.3M
2025-02-26 294.30 297.80 294.00 296.60 1.0M
2025-02-25 292.40 296.10 291.40 295.30 0.9M
2025-02-24 289.70 293.40 288.50 293.40 1.3M
2025-02-21 286.00 289.60 285.80 287.60 1.6M
2025-02-20 284.20 285.70 282.90 285.70 0.9M
2025-02-19 283.60 286.90 283.20 283.90 1.2M
2025-02-18 285.10 285.90 283.20 283.60 1.2M
2025-02-17 282.10 285.90 281.20 285.30 0.9M
2025-02-14 283.00 283.70 282.30 282.80 1.3M
2025-02-13 281.00 284.40 278.70 283.30 1.5M
2025-02-12 279.00 281.00 277.30 280.40 1.8M
2025-02-11 281.10 281.10 277.10 278.10 1.1M
2025-02-10 279.20 281.50 279.00 280.50 1.4M
2025-02-07 275.90 280.20 275.90 279.20 1.5M
2025-02-06 275.80 278.00 274.60 277.30 1.5M
2025-02-05 275.10 277.50 274.00 275.40 1.1M
2025-02-04 277.40 277.70 275.00 275.80 1.2M
2025-02-03 278.90 280.30 275.10 277.80 1.6M
2025-01-31 285.70 285.70 280.90 280.90 1.4M
2025-01-30 282.40 285.50 280.00 285.30 1.9M
2025-01-29 279.20 283.60 278.20 282.00 2.0M
2025-01-28 281.80 284.90 279.40 279.40 2.0M
2025-01-27 278.70 282.90 278.50 281.60 2.9M
2025-01-24 278.80 279.50 275.40 278.70 3.1M
2025-01-23 283.00 287.10 275.00 278.80 8.3M
2025-01-22 302.40 302.80 296.90 298.90 1.8M
2025-01-21 299.10 302.60 299.00 302.40 1.3M
2025-01-20 300.30 301.90 298.90 299.30 1.0M
2025-01-17 295.40 301.20 295.40 300.30 1.7M
2025-01-16 292.00 294.90 291.00 294.80 1.2M
2025-01-15 291.30 292.90 290.10 292.10 1.6M
2025-01-14 292.00 295.30 290.60 291.80 1.8M
2025-01-13 291.00 292.20 289.80 290.40 1.0M
2025-01-10 296.70 297.20 292.10 292.10 0.9M
2025-01-09 299.20 299.90 294.70 297.20 1.0M
2025-01-08 296.00 299.00 294.70 299.00 0.9M
2025-01-07 295.10 296.20 291.40 296.00 1.1M
2025-01-03 297.00 298.50 295.70 296.70 0.7M
2025-01-02 296.70 297.40 293.70 297.00 1.1M