244.30
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 | 250.20 | 247.00 | 242.40 | 244.30 | 0.0M |
| 2025-09-25 | 253.30 | 252.60 | 248.20 | 249.40 | 0.0M |
| 2025-09-24 | 253.70 | 255.60 | 252.80 | 253.70 | 0.0M |
| 2025-09-23 | 249.20 | 255.90 | 254.60 | 254.10 | 0.0M |
| 2025-09-22 | 247.30 | 250.80 | 246.60 | 250.80 | 0.0M |
| 2025-09-19 | 250.40 | 249.40 | 246.60 | 248.40 | 0.0M |
| 2025-09-18 | 250.40 | 251.40 | 248.60 | 251.40 | 0.0M |
| 2025-09-17 | 243.00 | 248.20 | 246.00 | 245.90 | 0.0M |
| 2025-09-16 | 244.50 | 246.80 | 245.36 | 244.50 | 0.0M |
| 2025-09-15 | 245.10 | 250.00 | 247.20 | 248.40 | 0.0M |
| 2025-09-12 | 248.20 | 248.10 | 246.20 | 247.50 | 0.0M |
| 2025-09-11 | 249.00 | 249.60 | 245.80 | 249.20 | 0.0M |
| 2025-09-10 | 253.70 | 253.60 | 249.60 | 250.00 | 0.0M |
| 2025-09-09 | 248.40 | 253.80 | 248.20 | 252.10 | 0.0M |
| 2025-09-08 | 251.20 | 252.60 | 249.40 | 251.20 | 0.0M |
| 2025-09-05 | 247.30 | 250.80 | 248.20 | 250.80 | 0.0M |
| 2025-09-04 | 240.40 | 249.10 | 244.90 | 246.90 | 0.0M |
| 2025-09-03 | 245.30 | 247.80 | 240.00 | 241.20 | 0.0M |
| 2025-09-02 | 248.80 | 250.20 | 245.80 | 245.10 | 0.0M |
| 2025-09-01 | 243.60 | 249.80 | 246.39 | 247.70 | 0.0M |
| 2025-08-29 | 243.80 | 245.04 | 243.80 | 243.80 | 0.0M |
| 2025-08-28 | 246.70 | 247.00 | 243.00 | 243.60 | 0.0M |
| 2025-08-27 | 250.20 | 248.91 | 247.20 | 246.50 | 0.0M |
| 2025-08-26 | 248.80 | 252.20 | 248.50 | 252.30 | 0.0M |
| 2025-08-25 | 252.20 | 253.80 | 252.20 | 252.20 | 0.0M |
| 2025-08-22 | 247.30 | 253.20 | 249.10 | 252.30 | 0.0M |
| 2025-08-21 | 245.70 | 251.20 | 248.70 | 249.80 | 0.0M |
| 2025-08-20 | 246.70 | 249.44 | 248.20 | 247.10 | 0.0M |
| 2025-08-19 | 244.30 | 251.40 | 248.60 | 247.50 | 0.0M |
| 2025-08-18 | 245.30 | 245.20 | 242.20 | 241.80 | 0.0M |
| 2025-08-15 | 244.10 | 246.60 | 239.60 | 243.60 | 0.0M |
| 2025-08-14 | 237.50 | 242.20 | 229.20 | 239.30 | 0.0M |
| 2025-08-13 | 237.30 | 244.60 | 240.60 | 244.10 | 0.0M |
| 2025-08-12 | 235.60 | 237.80 | 236.20 | 235.60 | 0.0M |
| 2025-08-11 | 241.60 | 237.80 | 234.20 | 234.60 | 0.0M |
| 2025-08-08 | 241.40 | 243.00 | 240.20 | 241.40 | 0.0M |
| 2025-08-07 | 237.30 | 243.20 | 238.80 | 240.60 | 0.0M |
| 2025-08-06 | 238.10 | 239.20 | 234.40 | 234.20 | 0.0M |
| 2025-08-05 | 240.00 | 239.10 | 234.30 | 236.10 | 0.0M |
| 2025-08-04 | 234.20 | 236.30 | 230.20 | 234.00 | 0.0M |
| 2025-08-01 | 240.40 | 241.20 | 234.80 | 235.80 | 0.0M |
| 2025-07-31 | 245.50 | 246.00 | 241.52 | 241.80 | 0.0M |
| 2025-07-30 | 245.50 | 245.20 | 241.80 | 243.80 | 0.0M |
| 2025-07-29 | 249.20 | 247.00 | 245.40 | 245.50 | 0.0M |
| 2025-07-28 | 253.90 | 256.00 | 248.60 | 250.20 | 0.0M |
| 2025-07-25 | 253.10 | 253.10 | 250.90 | 253.10 | 0.0M |
| 2025-07-24 | 254.10 | 254.40 | 250.70 | 253.90 | 0.0M |
| 2025-07-23 | 251.40 | 255.40 | 250.91 | 255.10 | 0.0M |
| 2025-07-22 | 257.40 | 257.60 | 249.90 | 249.60 | 0.0M |
| 2025-07-21 | 264.60 | 265.40 | 258.60 | 260.70 | 0.0M |
| 2025-07-18 | 264.80 | 266.20 | 263.80 | 264.80 | 0.0M |
| 2025-07-17 | 268.50 | 269.00 | 265.00 | 264.40 | 0.0M |
| 2025-07-16 | 269.70 | 270.00 | 268.40 | 269.30 | 0.0M |
| 2025-07-15 | 267.80 | 268.90 | 266.60 | 266.80 | 0.0M |
| 2025-07-14 | 264.40 | 266.80 | 264.00 | 264.00 | 0.0M |
| 2025-07-11 | 270.30 | 268.60 | 265.80 | 268.30 | 0.0M |
| 2025-07-10 | 272.80 | 273.80 | 268.40 | 268.70 | 0.0M |
| 2025-07-09 | 271.70 | 274.30 | 271.00 | 272.00 | 0.0M |
| 2025-07-08 | 267.20 | 272.00 | 269.80 | 270.50 | 0.0M |
| 2025-07-07 | 267.00 | 268.40 | 266.20 | 267.00 | 0.0M |
| 2025-07-04 | 264.60 | 268.20 | 264.00 | 268.10 | 0.0M |
| 2025-07-03 | 264.60 | 265.40 | 263.80 | 264.60 | 0.0M |
| 2025-07-02 | 267.00 | 268.40 | 262.80 | 263.30 | 0.0M |
| 2025-07-01 | 270.50 | 269.70 | 256.50 | 262.70 | 0.0M |
| 2025-06-30 | 272.00 | 273.00 | 269.80 | 272.00 | 0.0M |
| 2025-06-27 | 271.50 | 272.20 | 269.60 | 271.50 | 0.0M |
| 2025-06-26 | 277.10 | 277.90 | 267.80 | 269.50 | 0.0M |
| 2025-06-25 | 286.30 | 285.60 | 279.60 | 282.60 | 0.0M |
| 2025-06-24 | 289.00 | 290.80 | 287.00 | 288.00 | 0.0M |
| 2025-06-23 | 290.60 | 288.90 | 284.40 | 284.50 | 0.0M |
| 2025-06-20 | 291.60 | 293.00 | 291.00 | 292.10 | 0.0M |
| 2025-06-19 | 292.30 | 292.00 | 289.60 | 291.00 | 0.0M |
| 2025-06-18 | 294.90 | 296.40 | 291.60 | 290.60 | 0.0M |
| 2025-06-17 | 293.30 | 297.20 | 291.90 | 298.00 | 0.0M |
| 2025-06-16 | 293.70 | 295.60 | 293.40 | 292.70 | 0.0M |
| 2025-06-13 | 298.60 | 295.00 | 291.40 | 294.90 | 0.0M |
| 2025-06-12 | 302.50 | 308.50 | 299.40 | 299.40 | 0.0M |
| 2025-06-11 | 300.50 | 303.10 | 299.40 | 300.50 | 0.0M |
| 2025-06-10 | 299.80 | 302.86 | 300.00 | 300.50 | 0.0M |
| 2025-06-09 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2025-06-06 | 297.80 | 299.40 | 296.80 | 298.00 | 0.0M |
| 2025-06-05 | 299.60 | 299.60 | 299.60 | 299.60 | 0.0M |
| 2025-06-04 | 291.60 | 299.20 | 293.20 | 299.60 | 0.0M |
| 2025-06-03 | 295.30 | 297.20 | 291.20 | 292.50 | 0.0M |
| 2025-06-02 | 300.50 | 301.30 | 291.20 | 297.40 | 0.0M |
| 2025-05-30 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0M |
| 2025-05-29 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0M |
| 2025-05-28 | 306.00 | 308.20 | 303.70 | 306.00 | 0.0M |
| 2025-05-27 | 305.60 | 307.60 | 304.90 | 305.60 | 0.0M |
| 2025-05-26 | 304.60 | 308.80 | 304.60 | 304.60 | 0.0M |
| 2025-05-23 | 304.00 | 305.40 | 304.40 | 304.00 | 0.0M |
| 2025-05-22 | 304.00 | 305.10 | 301.80 | 303.50 | 0.0M |
| 2025-05-21 | 309.50 | 307.00 | 306.20 | 305.00 | 0.0M |
| 2025-05-20 | 302.10 | 309.80 | 306.20 | 306.40 | 0.0M |
| 2025-05-19 | 305.20 | 304.40 | 297.80 | 300.90 | 0.0M |
| 2025-05-16 | 302.50 | 304.40 | 302.40 | 302.50 | 0.0M |
| 2025-05-15 | 307.20 | 307.00 | 303.20 | 304.40 | 0.0M |
| 2025-05-14 | 306.60 | 306.20 | 302.60 | 302.50 | 0.0M |
| 2025-05-13 | 304.00 | 308.00 | 305.40 | 308.30 | 0.0M |
| 2025-05-12 | 301.70 | 303.40 | 299.40 | 301.70 | 0.0M |
| 2025-05-09 | 300.10 | 301.80 | 296.00 | 299.80 | 0.0M |
| 2025-05-08 | 300.10 | 301.40 | 297.80 | 300.30 | 0.0M |
| 2025-05-07 | 303.30 | 304.20 | 300.40 | 300.90 | 0.0M |
| 2025-05-06 | 313.20 | 312.40 | 304.20 | 304.20 | 0.0M |
| 2025-05-05 | 310.70 | 311.80 | 308.80 | 310.70 | 0.0M |
| 2025-05-02 | 293.90 | 306.40 | 294.40 | 306.20 | 0.1M |
| 2025-05-01 | 307.60 | 293.80 | 289.00 | 294.10 | 0.0M |
| 2025-04-30 | 288.60 | 295.00 | 291.60 | 292.50 | 0.0M |
| 2025-04-29 | 282.40 | 287.40 | 284.00 | 284.30 | 0.0M |
| 2025-04-28 | 285.50 | 283.60 | 281.40 | 282.80 | 0.0M |
| 2025-04-25 | 288.40 | 285.20 | 282.80 | 282.80 | 0.0M |
| 2025-04-24 | 290.80 | 288.60 | 280.80 | 287.70 | 0.0M |
| 2025-04-23 | 283.00 | 291.80 | 283.20 | 291.00 | 0.0M |
| 2025-04-22 | 278.70 | 280.00 | 276.60 | 280.60 | 0.0M |
| 2025-04-17 | 281.20 | 281.20 | 281.20 | 281.20 | 0.0M |
| 2025-04-16 | 279.70 | 280.07 | 280.07 | 281.20 | 0.0M |
| 2025-04-15 | 280.20 | 282.60 | 281.20 | 283.00 | 0.0M |
| 2025-04-14 | 279.30 | 280.40 | 277.42 | 278.90 | 0.0M |
| 2025-04-11 | 271.30 | 276.60 | 269.60 | 274.40 | 0.0M |
| 2025-04-10 | 278.30 | 273.80 | 271.20 | 273.00 | 0.0M |
| 2025-04-09 | 262.90 | 261.60 | 257.90 | 260.10 | 0.0M |
| 2025-04-08 | 265.20 | 267.70 | 263.20 | 273.00 | 0.0M |
| 2025-04-07 | 251.20 | 266.60 | 250.80 | 263.10 | 0.0M |
| 2025-04-04 | 266.20 | 272.40 | 269.00 | 267.40 | 0.0M |
| 2025-04-03 | 258.80 | 271.20 | 268.12 | 271.10 | 0.0M |
| 2025-04-02 | 260.50 | 262.90 | 259.80 | 262.10 | 0.0M |
| 2025-04-01 | 259.80 | 264.00 | 259.80 | 262.30 | 0.0M |
| 2025-03-31 | 266.80 | 267.60 | 259.40 | 258.60 | 0.0M |
| 2025-03-28 | 266.20 | 270.60 | 261.20 | 268.50 | 0.0M |
| 2025-03-27 | 276.30 | 277.60 | 266.40 | 267.80 | 0.0M |
| 2025-03-26 | 272.80 | 276.60 | 269.00 | 274.80 | 0.0M |
| 2025-03-25 | 272.20 | 275.60 | 270.80 | 272.00 | 0.0M |
| 2025-03-24 | 275.20 | 276.20 | 270.20 | 272.60 | 0.0M |
| 2025-03-21 | 271.10 | 274.80 | 267.40 | 272.40 | 0.0M |
| 2025-03-20 | 283.80 | 283.00 | 272.20 | 274.60 | 0.0M |
| 2025-03-19 | 276.70 | 283.80 | 277.60 | 284.70 | 0.1M |
| 2025-03-18 | 281.00 | 283.20 | 276.80 | 276.90 | 0.0M |
| 2025-03-17 | 278.30 | 285.80 | 278.40 | 278.70 | 0.0M |
| 2025-03-14 | 278.90 | 279.80 | 275.40 | 278.30 | 0.0M |
| 2025-03-13 | 270.50 | 278.60 | 270.00 | 276.70 | 0.0M |
| 2025-03-12 | 282.40 | 288.40 | 271.49 | 274.80 | 0.0M |
| 2025-03-11 | 288.40 | 288.40 | 280.60 | 279.50 | 0.0M |
| 2025-03-10 | 294.30 | 297.00 | 287.40 | 288.20 | 0.0M |
| 2025-03-07 | 299.40 | 300.20 | 291.60 | 293.70 | 0.0M |
| 2025-03-06 | 284.50 | 300.00 | 285.20 | 297.20 | 0.0M |
| 2025-03-05 | 286.50 | 290.60 | 283.40 | 285.50 | 0.0M |
| 2025-03-04 | 291.40 | 290.40 | 283.60 | 285.50 | 0.0M |
| 2025-03-03 | 294.50 | 295.20 | 292.00 | 294.50 | 0.0M |
| 2025-02-28 | 293.30 | 295.00 | 291.80 | 291.80 | 0.0M |
| 2025-02-27 | 294.70 | 295.20 | 293.20 | 295.30 | 0.0M |
| 2025-02-26 | 294.30 | 299.80 | 295.00 | 293.90 | 0.0M |
| 2025-02-25 | 292.90 | 295.20 | 291.40 | 293.50 | 0.0M |
| 2025-02-24 | 289.40 | 294.00 | 289.40 | 294.50 | 0.0M |
| 2025-02-21 | 292.10 | 291.60 | 289.00 | 290.00 | 0.0M |
| 2025-02-20 | 286.50 | 290.60 | 287.40 | 291.00 | 0.0M |
| 2025-02-19 | 280.40 | 287.60 | 281.00 | 285.50 | 0.0M |
| 2025-02-18 | 283.60 | 284.40 | 279.40 | 282.60 | 0.0M |
| 2025-02-17 | 285.10 | 286.80 | 283.40 | 284.90 | 0.0M |
| 2025-02-14 | 285.30 | 286.80 | 283.90 | 286.50 | 0.0M |
| 2025-02-13 | 284.30 | 285.20 | 282.20 | 283.80 | 0.0M |
| 2025-02-12 | 284.70 | 284.80 | 281.40 | 284.70 | 0.0M |
| 2025-02-11 | 281.20 | 290.60 | 282.00 | 284.50 | 0.0M |
| 2025-02-10 | 305.20 | 303.20 | 278.60 | 285.30 | 0.0M |
| 2025-02-07 | 279.30 | 282.60 | 279.60 | 281.80 | 0.0M |
| 2025-02-06 | 279.10 | 280.00 | 277.20 | 277.10 | 0.0M |
| 2025-02-05 | 278.30 | 278.00 | 274.20 | 277.30 | 0.0M |
| 2025-02-04 | 278.50 | 279.60 | 274.60 | 277.30 | 0.0M |
| 2025-02-03 | 288.80 | 290.80 | 278.40 | 281.60 | 0.0M |
| 2025-01-31 | 296.60 | 297.60 | 290.00 | 296.00 | 0.0M |
| 2025-01-30 | 294.10 | 303.40 | 293.00 | 296.00 | 0.1M |
| 2025-01-29 | 278.70 | 294.40 | 276.20 | 292.50 | 0.0M |
| 2025-01-28 | 283.20 | 293.40 | 270.00 | 276.50 | 0.0M |
| 2025-01-27 | 329.80 | 332.20 | 323.80 | 332.10 | 0.0M |
| 2025-01-24 | 336.20 | 338.60 | 330.20 | 331.40 | 0.0M |
| 2025-01-23 | 338.60 | 342.60 | 338.20 | 341.10 | 0.0M |
| 2025-01-22 | 344.00 | 343.40 | 338.80 | 338.20 | 0.0M |
| 2025-01-21 | 337.20 | 339.40 | 331.40 | 337.20 | 0.0M |
| 2025-01-20 | 334.30 | 340.40 | 335.80 | 336.60 | 0.0M |
| 2025-01-17 | 342.10 | 343.00 | 335.80 | 337.80 | 0.0M |
| 2025-01-16 | 338.00 | 344.20 | 337.60 | 344.20 | 0.1M |
| 2025-01-15 | 332.70 | 336.60 | 331.70 | 332.10 | 0.0M |
| 2025-01-14 | 334.10 | 337.20 | 331.40 | 334.90 | 0.0M |
| 2025-01-13 | 338.20 | 339.80 | 335.80 | 338.20 | 0.0M |
| 2025-01-10 | 342.90 | 345.00 | 338.40 | 342.70 | 0.0M |
| 2025-01-09 | 340.70 | 342.40 | 333.80 | 342.90 | 0.0M |
| 2025-01-08 | 344.80 | 343.80 | 336.60 | 337.60 | 0.0M |
| 2025-01-07 | 341.90 | 348.40 | 342.00 | 346.40 | 0.0M |
| 2025-01-06 | 340.50 | 342.80 | 335.40 | 339.00 | 0.0M |
| 2025-01-03 | 346.00 | 347.00 | 341.00 | 340.70 | 0.0M |
| 2025-01-02 | 340.10 | 346.40 | 342.60 | 344.40 | 0.0M |