306.20
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 301.90 | 306.50 | 301.50 | 306.20 | 1.2M |
| 2025-10-03 | 300.15 | 302.95 | 298.65 | 301.85 | 0.7M |
| 2025-10-01 | 293.55 | 301.00 | 292.95 | 300.05 | 1.4M |
| 2025-09-30 | 294.65 | 296.80 | 292.20 | 293.25 | 0.8M |
| 2025-09-29 | 295.60 | 300.00 | 293.45 | 294.60 | 0.5M |
| 2025-09-26 | 301.25 | 301.60 | 294.40 | 295.75 | 0.6M |
| 2025-09-25 | 307.70 | 308.30 | 301.00 | 301.55 | 0.5M |
| 2025-09-24 | 314.60 | 314.60 | 306.00 | 306.60 | 0.5M |
| 2025-09-23 | 313.85 | 314.90 | 310.70 | 312.40 | 0.8M |
| 2025-09-22 | 316.55 | 319.00 | 312.70 | 313.85 | 0.4M |
| 2025-09-19 | 317.95 | 321.65 | 315.75 | 316.90 | 0.8M |
| 2025-09-18 | 316.00 | 318.00 | 315.85 | 317.25 | 0.3M |
| 2025-09-17 | 315.60 | 318.65 | 315.00 | 315.70 | 1.7M |
| 2025-09-16 | 316.00 | 317.75 | 314.30 | 315.50 | 1.0M |
| 2025-09-15 | 311.50 | 316.55 | 310.05 | 315.35 | 0.5M |
| 2025-09-12 | 311.00 | 312.25 | 310.15 | 311.15 | 0.7M |
| 2025-09-11 | 310.10 | 312.45 | 309.85 | 310.70 | 1.4M |
| 2025-09-10 | 309.60 | 313.45 | 309.25 | 310.10 | 1.2M |
| 2025-09-09 | 311.65 | 312.35 | 307.30 | 308.10 | 0.4M |
| 2025-09-08 | 310.55 | 313.35 | 309.55 | 311.00 | 0.4M |
| 2025-09-05 | 310.05 | 313.90 | 308.95 | 309.35 | 0.6M |
| 2025-09-04 | 315.00 | 316.00 | 308.70 | 309.20 | 0.5M |
| 2025-09-03 | 311.45 | 314.55 | 309.85 | 313.60 | 0.4M |
| 2025-09-02 | 314.20 | 316.20 | 310.70 | 311.45 | 1.3M |
| 2025-09-01 | 312.00 | 314.40 | 307.20 | 314.05 | 0.8M |
| 2025-08-29 | 310.20 | 316.70 | 309.35 | 311.60 | 2.0M |
| 2025-08-28 | 315.35 | 316.65 | 309.35 | 310.10 | 1.4M |
| 2025-08-26 | 319.60 | 320.00 | 314.20 | 315.75 | 0.5M |
| 2025-08-25 | 321.80 | 322.45 | 318.25 | 319.60 | 1.0M |
| 2025-08-22 | 325.05 | 326.25 | 320.30 | 320.75 | 1.0M |
| 2025-08-21 | 329.20 | 329.45 | 322.55 | 323.85 | 1.0M |
| 2025-08-20 | 330.85 | 330.85 | 327.00 | 328.85 | 0.9M |
| 2025-08-19 | 330.35 | 333.00 | 328.40 | 331.25 | 1.1M |
| 2025-08-18 | 330.70 | 333.65 | 327.65 | 329.50 | 0.5M |
| 2025-08-14 | 330.60 | 331.85 | 325.85 | 327.30 | 0.3M |
| 2025-08-13 | 327.40 | 332.45 | 327.40 | 330.50 | 1.3M |
| 2025-08-12 | 327.90 | 331.70 | 326.50 | 327.00 | 1.2M |
| 2025-08-11 | 321.00 | 328.55 | 320.50 | 327.80 | 1.0M |
| 2025-08-08 | 325.05 | 326.00 | 320.15 | 321.55 | 0.9M |
| 2025-08-07 | 321.90 | 328.00 | 316.85 | 325.30 | 0.8M |
| 2025-08-06 | 333.20 | 333.90 | 325.60 | 326.50 | 0.6M |
| 2025-08-05 | 334.85 | 338.45 | 331.45 | 332.80 | 0.9M |
| 2025-08-04 | 328.60 | 335.45 | 328.60 | 333.55 | 1.1M |
| 2025-08-01 | 329.60 | 332.55 | 326.00 | 329.30 | 2.0M |
| 2025-07-31 | 318.00 | 332.65 | 316.85 | 329.40 | 2.9M |
| 2025-07-30 | 323.60 | 324.00 | 319.65 | 320.20 | 0.6M |
| 2025-07-29 | 306.90 | 322.40 | 306.75 | 321.00 | 1.4M |
| 2025-07-28 | 311.20 | 315.80 | 306.70 | 307.25 | 0.8M |
| 2025-07-25 | 316.25 | 316.25 | 310.30 | 311.15 | 0.9M |
| 2025-07-24 | 315.30 | 319.40 | 313.35 | 316.35 | 1.7M |
| 2025-07-23 | 311.45 | 315.25 | 311.45 | 314.45 | 1.4M |
| 2025-07-22 | 317.60 | 318.50 | 310.00 | 310.80 | 1.5M |
| 2025-07-21 | 318.55 | 320.75 | 314.10 | 317.30 | 1.0M |
| 2025-07-18 | 321.75 | 323.95 | 313.80 | 316.70 | 2.1M |
| 2025-07-17 | 320.00 | 320.95 | 317.35 | 318.10 | 1.5M |
| 2025-07-16 | 321.35 | 322.65 | 318.70 | 319.60 | 1.4M |
| 2025-07-15 | 320.65 | 325.70 | 318.40 | 321.20 | 0.8M |
| 2025-07-14 | 324.90 | 327.65 | 317.55 | 319.05 | 2.0M |
| 2025-07-11 | 331.40 | 331.40 | 325.00 | 325.80 | 0.7M |
| 2025-07-10 | 330.30 | 333.30 | 329.00 | 331.60 | 0.6M |
| 2025-07-09 | 329.35 | 335.30 | 328.80 | 329.80 | 1.2M |
| 2025-07-08 | 329.40 | 330.50 | 324.70 | 328.80 | 0.8M |
| 2025-07-07 | 324.60 | 329.65 | 322.95 | 328.00 | 1.7M |
| 2025-07-04 | 326.35 | 327.50 | 323.40 | 325.00 | 0.5M |
| 2025-07-03 | 326.80 | 328.75 | 324.50 | 324.90 | 1.5M |
| 2025-07-02 | 330.30 | 330.90 | 325.05 | 326.70 | 2.1M |
| 2025-07-01 | 328.05 | 331.75 | 327.25 | 329.65 | 2.7M |
| 2025-06-30 | 327.35 | 331.90 | 325.25 | 326.85 | 2.3M |
| 2025-06-27 | 313.85 | 329.30 | 312.85 | 323.55 | 3.2M |
| 2025-06-26 | 304.40 | 313.00 | 304.25 | 312.40 | 2.2M |
| 2025-06-25 | 303.95 | 304.85 | 302.00 | 303.25 | 1.3M |
| 2025-06-24 | 297.05 | 304.40 | 297.05 | 300.85 | 1.0M |
| 2025-06-23 | 289.00 | 295.90 | 287.75 | 293.10 | 0.9M |
| 2025-06-20 | 283.50 | 294.90 | 283.30 | 294.10 | 1.6M |
| 2025-06-19 | 289.05 | 290.55 | 282.65 | 284.15 | 0.8M |
| 2025-06-18 | 289.00 | 292.70 | 287.35 | 288.00 | 0.5M |
| 2025-06-17 | 294.70 | 295.00 | 289.40 | 289.80 | 1.0M |
| 2025-06-16 | 293.95 | 294.90 | 287.50 | 294.20 | 0.8M |
| 2025-06-13 | 287.20 | 295.45 | 287.20 | 293.95 | 1.1M |
| 2025-06-12 | 304.30 | 304.30 | 295.00 | 295.80 | 2.1M |
| 2025-06-11 | 305.60 | 306.70 | 299.70 | 302.70 | 1.0M |
| 2025-06-10 | 306.00 | 306.70 | 302.00 | 302.65 | 1.6M |
| 2025-06-09 | 296.40 | 305.50 | 295.90 | 304.40 | 1.3M |
| 2025-06-06 | 292.60 | 296.80 | 290.55 | 293.95 | 1.2M |
| 2025-06-05 | 291.70 | 292.60 | 289.60 | 291.40 | 1.2M |
| 2025-06-04 | 283.60 | 291.60 | 282.50 | 290.40 | 0.6M |
| 2025-06-03 | 288.00 | 290.00 | 283.00 | 283.80 | 1.2M |
| 2025-06-02 | 286.65 | 289.20 | 283.50 | 286.55 | 1.4M |
| 2025-05-30 | 288.50 | 291.10 | 285.65 | 286.65 | 1.3M |
| 2025-05-29 | 292.00 | 292.25 | 285.50 | 287.90 | 0.9M |
| 2025-05-28 | 296.75 | 299.20 | 289.00 | 290.15 | 3.5M |
| 2025-05-27 | 280.00 | 293.00 | 279.15 | 291.50 | 2.9M |
| 2025-05-26 | 282.45 | 284.70 | 281.35 | 281.75 | 1.3M |
| 2025-05-23 | 274.65 | 283.55 | 274.55 | 281.75 | 2.0M |
| 2025-05-22 | 274.05 | 277.35 | 271.25 | 274.60 | 1.2M |
| 2025-05-21 | 271.45 | 275.45 | 270.25 | 274.35 | 1.4M |
| 2025-05-20 | 277.40 | 278.05 | 270.90 | 271.45 | 1.8M |
| 2025-05-19 | 279.80 | 279.80 | 275.85 | 277.10 | 0.6M |
| 2025-05-16 | 274.05 | 277.85 | 273.15 | 276.70 | 0.7M |
| 2025-05-15 | 267.55 | 274.40 | 265.50 | 273.50 | 1.9M |
| 2025-05-14 | 268.75 | 269.90 | 265.35 | 267.50 | 1.7M |
| 2025-05-13 | 263.05 | 268.90 | 261.65 | 267.40 | 2.1M |
| 2025-05-12 | 259.95 | 263.50 | 257.10 | 262.90 | 1.1M |
| 2025-05-09 | 243.60 | 249.80 | 242.15 | 248.10 | 2.6M |
| 2025-05-08 | 255.85 | 258.30 | 249.10 | 251.25 | 1.8M |
| 2025-05-07 | 244.25 | 256.50 | 244.25 | 256.15 | 3.4M |
| 2025-05-06 | 258.75 | 260.70 | 250.35 | 251.25 | 3.4M |
| 2025-05-05 | 259.10 | 262.30 | 259.10 | 260.70 | 0.9M |
| 2025-05-02 | 261.05 | 265.05 | 257.80 | 258.70 | 1.3M |
| 2025-04-30 | 255.15 | 263.25 | 254.85 | 260.35 | 1.0M |
| 2025-04-29 | 258.00 | 259.75 | 255.60 | 257.55 | 1.4M |
| 2025-04-28 | 252.70 | 259.70 | 252.50 | 257.90 | 0.7M |
| 2025-04-25 | 258.50 | 261.60 | 249.15 | 253.00 | 2.5M |
| 2025-04-24 | 258.15 | 259.85 | 256.00 | 258.70 | 1.9M |
| 2025-04-23 | 251.05 | 258.50 | 251.05 | 258.15 | 2.7M |
| 2025-04-22 | 245.05 | 251.30 | 243.70 | 250.65 | 1.0M |
| 2025-04-21 | 250.25 | 250.25 | 244.60 | 246.25 | 1.3M |
| 2025-04-17 | 242.75 | 248.00 | 238.25 | 246.45 | 1.3M |
| 2025-04-16 | 240.00 | 242.65 | 237.25 | 242.25 | 1.9M |
| 2025-04-15 | 235.85 | 239.40 | 232.50 | 238.70 | 3.0M |
| 2025-04-11 | 227.20 | 230.95 | 224.00 | 230.15 | 1.1M |
| 2025-04-09 | 224.80 | 224.85 | 218.30 | 220.90 | 1.1M |
| 2025-04-08 | 216.90 | 225.45 | 216.60 | 224.80 | 1.3M |
| 2025-04-07 | 200.15 | 215.00 | 200.15 | 213.50 | 4.2M |
| 2025-04-04 | 229.05 | 230.60 | 220.80 | 222.35 | 2.3M |
| 2025-04-03 | 226.75 | 231.75 | 226.75 | 230.45 | 1.7M |
| 2025-04-02 | 231.00 | 231.20 | 225.30 | 229.85 | 0.7M |
| 2025-04-01 | 226.20 | 231.20 | 225.30 | 230.40 | 0.9M |
| 2025-03-28 | 227.00 | 232.25 | 226.50 | 227.40 | 3.7M |
| 2025-03-27 | 222.20 | 227.85 | 221.30 | 225.90 | 2.0M |
| 2025-03-26 | 228.05 | 228.85 | 221.75 | 222.40 | 0.9M |
| 2025-03-25 | 234.70 | 234.70 | 226.35 | 227.50 | 1.0M |
| 2025-03-24 | 232.35 | 234.45 | 230.70 | 232.60 | 1.0M |
| 2025-03-21 | 232.35 | 235.95 | 227.95 | 229.10 | 3.0M |
| 2025-03-20 | 230.95 | 234.20 | 229.00 | 231.60 | 1.1M |
| 2025-03-19 | 226.10 | 231.20 | 225.60 | 228.75 | 2.2M |
| 2025-03-18 | 221.95 | 225.60 | 220.70 | 225.20 | 1.0M |
| 2025-03-17 | 223.30 | 223.95 | 218.70 | 219.50 | 0.9M |
| 2025-03-13 | 227.65 | 228.95 | 221.30 | 222.25 | 1.1M |
| 2025-03-12 | 220.40 | 226.50 | 216.75 | 225.50 | 1.8M |
| 2025-03-11 | 215.15 | 219.00 | 213.10 | 217.40 | 1.2M |
| 2025-03-10 | 223.45 | 225.00 | 215.15 | 216.45 | 2.1M |
| 2025-03-07 | 220.95 | 224.70 | 218.80 | 221.95 | 1.2M |
| 2025-03-06 | 221.55 | 222.35 | 218.20 | 219.75 | 2.4M |
| 2025-03-05 | 207.25 | 217.70 | 207.25 | 217.15 | 1.4M |
| 2025-03-04 | 200.00 | 208.00 | 198.70 | 206.35 | 3.0M |
| 2025-03-03 | 210.80 | 210.80 | 198.60 | 200.95 | 4.9M |
| 2025-02-28 | 219.90 | 219.90 | 207.00 | 207.70 | 1.7M |
| 2025-02-27 | 229.50 | 229.50 | 221.25 | 221.65 | 0.6M |
| 2025-02-25 | 229.05 | 231.60 | 225.50 | 226.25 | 0.6M |
| 2025-02-24 | 231.00 | 233.50 | 228.05 | 228.40 | 1.6M |
| 2025-02-21 | 235.75 | 238.50 | 232.65 | 233.70 | 1.7M |
| 2025-02-20 | 228.25 | 236.00 | 225.80 | 235.30 | 1.4M |
| 2025-02-19 | 221.25 | 229.80 | 219.05 | 228.95 | 0.6M |
| 2025-02-18 | 223.80 | 223.95 | 217.10 | 220.95 | 1.5M |
| 2025-02-17 | 222.60 | 224.00 | 217.10 | 222.45 | 0.7M |
| 2025-02-14 | 231.65 | 231.65 | 219.30 | 222.25 | 2.6M |
| 2025-02-13 | 228.70 | 232.95 | 227.10 | 228.00 | 1.6M |
| 2025-02-12 | 233.95 | 233.95 | 223.40 | 227.80 | 1.0M |
| 2025-02-11 | 242.40 | 243.15 | 234.80 | 235.90 | 0.5M |
| 2025-02-10 | 249.75 | 250.20 | 242.15 | 242.90 | 0.5M |
| 2025-02-07 | 249.95 | 253.00 | 246.20 | 249.35 | 1.4M |
| 2025-02-06 | 252.05 | 253.65 | 248.75 | 250.55 | 0.5M |
| 2025-02-05 | 247.20 | 254.30 | 246.60 | 249.80 | 1.1M |
| 2025-02-04 | 236.40 | 246.90 | 235.00 | 245.05 | 1.9M |
| 2025-02-03 | 240.45 | 240.45 | 233.00 | 234.15 | 0.8M |
| 2025-02-01 | 244.00 | 245.50 | 238.75 | 241.35 | 2.0M |
| 2025-01-31 | 237.80 | 243.90 | 236.00 | 241.90 | 1.0M |
| 2025-01-30 | 241.40 | 242.20 | 233.55 | 234.70 | 1.0M |
| 2025-01-29 | 235.80 | 240.45 | 233.05 | 238.25 | 1.5M |
| 2025-01-28 | 237.20 | 238.20 | 231.40 | 233.35 | 2.8M |
| 2025-01-27 | 243.95 | 243.95 | 231.10 | 233.35 | 1.6M |
| 2025-01-24 | 256.00 | 257.30 | 243.15 | 244.25 | 3.4M |
| 2025-01-23 | 264.60 | 267.35 | 253.70 | 256.05 | 2.9M |
| 2025-01-22 | 262.20 | 263.50 | 254.15 | 262.85 | 2.5M |
| 2025-01-21 | 277.25 | 277.55 | 258.55 | 260.15 | 2.8M |
| 2025-01-20 | 278.40 | 279.85 | 271.25 | 275.80 | 1.7M |
| 2025-01-17 | 279.70 | 281.40 | 275.85 | 279.05 | 0.8M |
| 2025-01-16 | 277.30 | 278.80 | 275.00 | 276.75 | 1.1M |
| 2025-01-15 | 276.60 | 276.60 | 271.40 | 272.50 | 1.4M |
| 2025-01-14 | 266.95 | 274.10 | 264.25 | 273.00 | 2.2M |
| 2025-01-13 | 277.25 | 277.90 | 265.10 | 266.20 | 3.4M |
| 2025-01-10 | 289.60 | 291.20 | 280.10 | 280.65 | 2.0M |
| 2025-01-09 | 299.50 | 299.50 | 288.65 | 289.25 | 1.4M |
| 2025-01-08 | 300.80 | 300.80 | 296.30 | 298.60 | 0.8M |
| 2025-01-07 | 297.05 | 301.05 | 297.05 | 299.25 | 0.3M |
| 2025-01-06 | 306.15 | 308.45 | 295.25 | 296.55 | 0.8M |
| 2025-01-03 | 307.00 | 310.85 | 304.25 | 307.35 | 1.2M |
| 2025-01-02 | 306.35 | 306.95 | 303.35 | 304.95 | 0.8M |
| 2025-01-01 | 299.10 | 306.35 | 298.85 | 304.50 | 0.9M |