280,800.00
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 | 281,425.00 | 282,225.00 | 280,650.00 | 280,800.00 | 0.0M |
| 2025-09-25 | 278,200.00 | 281,650.00 | 276,725.00 | 281,500.00 | 0.2M |
| 2025-09-24 | 281,050.00 | 282,575.00 | 277,850.00 | 278,475.00 | 0.2M |
| 2025-09-23 | 284,375.00 | 284,525.00 | 275,575.00 | 280,900.00 | 0.4M |
| 2025-09-22 | 282,950.00 | 285,825.00 | 282,150.00 | 284,325.00 | 0.2M |
| 2025-09-19 | 284,325.00 | 284,350.00 | 279,075.00 | 283,000.00 | 0.3M |
| 2025-09-18 | 291,025.00 | 291,550.00 | 284,125.00 | 284,275.00 | 0.2M |
| 2025-09-17 | 293,350.00 | 294,275.00 | 288,300.00 | 291,075.00 | 0.2M |
| 2025-09-16 | 280,850.00 | 283,200.00 | 278,725.00 | 282,525.00 | 0.2M |
| 2025-09-15 | 281,875.00 | 283,850.00 | 267,575.00 | 280,900.00 | 0.2M |
| 2025-09-12 | 284,500.00 | 284,925.00 | 280,775.00 | 281,725.00 | 0.2M |
| 2025-09-11 | 292,125.00 | 292,450.00 | 284,500.00 | 284,675.00 | 0.3M |
| 2025-09-10 | 293,225.00 | 293,300.00 | 290,600.00 | 292,350.00 | 0.1M |
| 2025-09-09 | 295,150.00 | 295,725.00 | 292,975.00 | 293,025.00 | 0.1M |
| 2025-09-08 | 293,950.00 | 295,750.00 | 293,850.00 | 295,250.00 | 0.1M |
| 2025-09-05 | 292,500.00 | 294,300.00 | 292,150.00 | 294,025.00 | 0.1M |
| 2025-09-04 | 289,800.00 | 293,200.00 | 289,425.00 | 292,700.00 | 0.1M |
| 2025-09-03 | 289,350.00 | 292,300.00 | 288,875.00 | 289,750.00 | 0.2M |
| 2025-09-02 | 287,200.00 | 290,425.00 | 286,850.00 | 289,400.00 | 0.2M |
| 2025-09-01 | 292,175.00 | 292,550.00 | 287,100.00 | 287,250.00 | 0.2M |
| 2025-08-29 | 293,300.00 | 295,575.00 | 292,075.00 | 292,175.00 | 0.1M |
| 2025-08-28 | 295,025.00 | 295,350.00 | 290,500.00 | 293,400.00 | 0.2M |
| 2025-08-27 | 295,500.00 | 296,750.00 | 294,075.00 | 295,075.00 | 0.1M |
| 2025-08-26 | 292,925.00 | 295,900.00 | 292,225.00 | 295,650.00 | 0.1M |
| 2025-08-25 | 293,100.00 | 295,800.00 | 292,075.00 | 292,950.00 | 0.1M |
| 2025-08-22 | 294,300.00 | 295,075.00 | 289,825.00 | 292,950.00 | 0.2M |
| 2025-08-21 | 292,975.00 | 295,125.00 | 291,650.00 | 294,475.00 | 0.2M |
| 2025-08-20 | 298,925.00 | 299,175.00 | 292,875.00 | 293,025.00 | 0.2M |
| 2025-08-19 | 302,450.00 | 303,350.00 | 298,025.00 | 298,650.00 | 0.2M |
| 2025-08-18 | 300,975.00 | 307,900.00 | 300,050.00 | 302,050.00 | 0.3M |
| 2025-08-15 | 308,425.00 | 308,675.00 | 299,100.00 | 301,125.00 | 0.2M |
| 2025-08-14 | 303,950.00 | 308,675.00 | 303,775.00 | 308,400.00 | 0.1M |
| 2025-08-13 | 304,425.00 | 305,000.00 | 300,125.00 | 303,875.00 | 0.2M |
| 2025-08-12 | 304,875.00 | 305,850.00 | 302,725.00 | 304,325.00 | 0.1M |
| 2025-08-11 | 303,000.00 | 304,975.00 | 301,500.00 | 304,825.00 | 0.1M |
| 2025-08-08 | 299,000.00 | 306,650.00 | 298,175.00 | 303,475.00 | 0.2M |
| 2025-08-07 | 294,275.00 | 299,600.00 | 292,775.00 | 298,900.00 | 0.2M |
| 2025-08-06 | 282,600.00 | 299,675.00 | 281,825.00 | 294,925.00 | 0.6M |
| 2025-08-05 | 285,075.00 | 286,900.00 | 281,600.00 | 282,500.00 | 0.2M |
| 2025-08-04 | 284,150.00 | 286,325.00 | 282,900.00 | 285,050.00 | 0.1M |
| 2025-08-01 | 279,875.00 | 284,450.00 | 277,500.00 | 284,050.00 | 0.1M |
| 2025-07-31 | 280,575.00 | 282,750.00 | 279,175.00 | 279,775.00 | 0.1M |
| 2025-07-30 | 279,900.00 | 281,650.00 | 278,900.00 | 280,650.00 | 0.1M |
| 2025-07-29 | 283,575.00 | 284,175.00 | 279,300.00 | 279,950.00 | 0.2M |
| 2025-07-28 | 280,975.00 | 284,325.00 | 280,475.00 | 283,650.00 | 0.1M |
| 2025-07-25 | 285,525.00 | 286,600.00 | 280,250.00 | 280,950.00 | 0.2M |
| 2025-07-24 | 289,900.00 | 292,550.00 | 284,675.00 | 285,275.00 | 0.3M |
| 2025-07-23 | 294,000.00 | 294,700.00 | 289,825.00 | 289,925.00 | 0.1M |
| 2025-07-22 | 292,325.00 | 294,750.00 | 292,250.00 | 293,900.00 | 0.1M |
| 2025-07-21 | 291,775.00 | 293,125.00 | 289,600.00 | 292,350.00 | 0.1M |
| 2025-07-18 | 288,200.00 | 293,050.00 | 287,950.00 | 291,700.00 | 0.1M |
| 2025-07-17 | 280,775.00 | 288,600.00 | 279,800.00 | 288,400.00 | 0.2M |
| 2025-07-16 | 281,575.00 | 283,775.00 | 280,725.00 | 280,875.00 | 0.1M |
| 2025-07-15 | 279,425.00 | 282,750.00 | 278,275.00 | 281,425.00 | 0.1M |
| 2025-07-14 | 275,400.00 | 280,150.00 | 275,150.00 | 279,275.00 | 0.2M |
| 2025-07-11 | 267,350.00 | 276,450.00 | 260,825.00 | 275,000.00 | 0.2M |
| 2025-07-10 | 277,300.00 | 277,600.00 | 267,225.00 | 267,375.00 | 0.2M |
| 2025-07-09 | 272,000.00 | 277,750.00 | 271,775.00 | 277,425.00 | 0.1M |
| 2025-07-08 | 279,200.00 | 279,275.00 | 271,425.00 | 272,075.00 | 0.2M |
| 2025-07-07 | 279,875.00 | 280,425.00 | 277,425.00 | 279,250.00 | 0.1M |
| 2025-07-04 | 284,000.00 | 284,525.00 | 278,850.00 | 279,725.00 | 0.1M |
| 2025-07-03 | 286,550.00 | 287,075.00 | 282,625.00 | 284,050.00 | 0.1M |
| 2025-07-02 | 285,275.00 | 288,700.00 | 285,050.00 | 286,575.00 | 0.2M |
| 2025-07-01 | 288,825.00 | 290,575.00 | 284,900.00 | 285,400.00 | 0.1M |
| 2025-06-30 | 289,000.00 | 290,300.00 | 287,575.00 | 288,925.00 | 0.1M |
| 2025-06-27 | 284,800.00 | 289,175.00 | 284,400.00 | 289,100.00 | 0.1M |
| 2025-06-26 | 284,000.00 | 285,750.00 | 281,800.00 | 284,525.00 | 0.1M |
| 2025-06-25 | 283,600.00 | 285,375.00 | 282,600.00 | 284,025.00 | 0.1M |
| 2025-06-24 | 279,375.00 | 283,800.00 | 278,450.00 | 283,475.00 | 0.1M |
| 2025-06-23 | 281,725.00 | 282,175.00 | 276,125.00 | 279,300.00 | 0.1M |
| 2025-06-20 | 279,925.00 | 282,325.00 | 278,350.00 | 281,650.00 | 0.1M |
| 2025-06-19 | 283,850.00 | 284,975.00 | 279,650.00 | 279,825.00 | 0.1M |
| 2025-06-18 | 285,350.00 | 286,175.00 | 282,975.00 | 283,950.00 | 0.1M |
| 2025-06-17 | 279,900.00 | 281,250.00 | 278,700.00 | 279,325.00 | 0.1M |
| 2025-06-16 | 274,250.00 | 280,000.00 | 273,525.00 | 279,925.00 | 0.1M |
| 2025-06-13 | 275,975.00 | 277,775.00 | 273,900.00 | 274,325.00 | 0.1M |
| 2025-06-11 | 275,300.00 | 277,400.00 | 273,150.00 | 276,200.00 | 0.1M |
| 2025-06-10 | 274,175.00 | 276,125.00 | 272,275.00 | 274,925.00 | 0.1M |
| 2025-06-09 | 276,125.00 | 278,350.00 | 271,875.00 | 274,225.00 | 0.2M |
| 2025-06-06 | 280,100.00 | 281,400.00 | 275,175.00 | 276,125.00 | 0.2M |
| 2025-06-05 | 287,250.00 | 294,925.00 | 280,050.00 | 280,200.00 | 0.4M |
| 2025-06-04 | 286,800.00 | 288,450.00 | 285,150.00 | 287,250.00 | 0.1M |
| 2025-06-03 | 286,275.00 | 289,925.00 | 285,025.00 | 286,400.00 | 0.2M |
| 2025-06-02 | 282,450.00 | 286,400.00 | 281,400.00 | 286,200.00 | 0.1M |
| 2025-05-30 | 281,700.00 | 282,900.00 | 276,650.00 | 282,400.00 | 0.2M |
| 2025-05-29 | 280,350.00 | 283,000.00 | 278,050.00 | 281,775.00 | 0.1M |
| 2025-05-28 | 278,275.00 | 283,650.00 | 278,225.00 | 280,375.00 | 0.2M |
| 2025-05-27 | 272,675.00 | 279,400.00 | 272,550.00 | 278,275.00 | 0.2M |
| 2025-05-26 | 269,950.00 | 273,525.00 | 268,725.00 | 272,850.00 | 0.1M |
| 2025-05-23 | 276,800.00 | 277,650.00 | 269,700.00 | 269,950.00 | 0.1M |
| 2025-05-22 | 279,050.00 | 279,275.00 | 275,875.00 | 276,750.00 | 0.1M |
| 2025-05-21 | 282,175.00 | 282,675.00 | 275,750.00 | 279,275.00 | 0.2M |
| 2025-05-20 | 283,450.00 | 285,275.00 | 281,150.00 | 282,500.00 | 0.1M |
| 2025-05-19 | 290,850.00 | 293,275.00 | 283,300.00 | 283,450.00 | 0.2M |
| 2025-05-16 | 285,600.00 | 292,800.00 | 284,775.00 | 291,000.00 | 0.1M |
| 2025-05-15 | 285,700.00 | 289,425.00 | 279,175.00 | 285,600.00 | 0.3M |
| 2025-05-14 | 295,250.00 | 295,500.00 | 283,500.00 | 285,875.00 | 0.3M |
| 2025-05-13 | 295,950.00 | 297,525.00 | 293,625.00 | 295,375.00 | 0.1M |
| 2025-05-12 | 295,850.00 | 296,925.00 | 293,350.00 | 295,875.00 | 0.1M |
| 2025-05-08 | 287,400.00 | 297,300.00 | 286,025.00 | 295,900.00 | 0.2M |
| 2025-05-07 | 287,450.00 | 289,925.00 | 284,800.00 | 287,200.00 | 0.1M |
| 2025-05-06 | 284,900.00 | 288,100.00 | 281,350.00 | 287,300.00 | 0.2M |
| 2025-05-05 | 276,975.00 | 285,450.00 | 275,450.00 | 284,900.00 | 0.2M |
| 2025-05-02 | 286,625.00 | 287,675.00 | 276,200.00 | 276,950.00 | 0.2M |
| 2025-04-30 | 296,075.00 | 297,650.00 | 286,325.00 | 286,925.00 | 0.1M |
| 2025-04-29 | 300,375.00 | 301,200.00 | 292,750.00 | 296,125.00 | 0.2M |
| 2025-04-28 | 307,775.00 | 307,775.00 | 300,000.00 | 300,350.00 | 0.1M |
| 2025-04-25 | 304,900.00 | 312,925.00 | 302,425.00 | 307,950.00 | 0.2M |
| 2025-04-24 | 298,400.00 | 305,800.00 | 297,050.00 | 304,875.00 | 0.2M |
| 2025-04-23 | 299,200.00 | 302,125.00 | 297,100.00 | 298,575.00 | 0.1M |
| 2025-04-22 | 300,225.00 | 306,350.00 | 294,800.00 | 298,800.00 | 0.3M |
| 2025-04-21 | 297,700.00 | 300,525.00 | 296,050.00 | 300,500.00 | 0.1M |
| 2025-04-18 | 292,300.00 | 298,175.00 | 290,825.00 | 297,700.00 | 0.2M |
| 2025-04-17 | 291,850.00 | 296,450.00 | 287,025.00 | 292,225.00 | 0.2M |