290.80
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 275.90 | 280.40 | 275.60 | 275.60 | 0.0M |
| 2024-12-27 | 280.80 | 280.90 | 277.80 | 277.80 | 0.0M |
| 2024-12-23 | 280.80 | 280.90 | 276.10 | 276.70 | 0.0M |
| 2024-12-20 | 273.10 | 278.80 | 273.10 | 277.80 | 0.0M |
| 2024-12-19 | 275.30 | 275.30 | 270.80 | 275.10 | 0.0M |
| 2024-12-18 | 279.30 | 279.30 | 279.30 | 279.30 | 0.0M |
| 2024-12-17 | 282.50 | 282.50 | 277.70 | 277.70 | 0.0M |
| 2024-12-16 | 284.80 | 285.50 | 280.80 | 280.80 | 0.0M |
| 2024-12-13 | 290.00 | 290.00 | 287.90 | 289.00 | 0.0M |
| 2024-12-12 | 280.70 | 289.00 | 280.70 | 289.00 | 0.0M |
| 2024-12-11 | 277.40 | 284.50 | 277.40 | 284.30 | 0.0M |
| 2024-12-10 | 281.20 | 284.30 | 279.50 | 279.50 | 0.0M |
| 2024-12-09 | 281.60 | 286.10 | 279.00 | 286.10 | 0.0M |
| 2024-12-05 | 281.50 | 281.50 | 278.30 | 278.30 | 0.0M |
| 2024-12-04 | 280.90 | 280.90 | 277.30 | 278.20 | 0.0M |
| 2024-12-03 | 280.90 | 284.10 | 278.00 | 278.00 | 0.0M |
| 2024-12-02 | 282.10 | 284.80 | 280.20 | 282.80 | 0.0M |
| 2024-11-29 | 282.20 | 282.20 | 282.20 | 282.20 | 0.0M |
| 2024-11-28 | 278.20 | 282.20 | 278.10 | 278.10 | 0.0M |
| 2024-11-27 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2024-11-26 | 282.00 | 285.00 | 281.00 | 283.30 | 0.0M |
| 2024-11-25 | 277.10 | 286.80 | 276.80 | 283.60 | 0.0M |
| 2024-11-22 | 275.60 | 283.50 | 275.20 | 283.50 | 0.0M |
| 2024-11-21 | 267.00 | 267.00 | 263.90 | 265.80 | 0.0M |
| 2024-11-20 | 267.40 | 267.40 | 267.40 | 267.40 | 0.0M |
| 2024-11-19 | 264.80 | 264.80 | 262.50 | 262.50 | 0.0M |
| 2024-11-18 | 274.40 | 274.40 | 265.50 | 266.70 | 0.0M |
| 2024-11-15 | 271.70 | 275.40 | 270.40 | 273.00 | 0.0M |
| 2024-11-14 | 270.00 | 272.80 | 268.70 | 272.70 | 0.0M |
| 2024-11-13 | 260.10 | 272.70 | 260.10 | 271.90 | 0.0M |
| 2024-11-12 | 259.30 | 263.10 | 259.30 | 262.00 | 0.0M |
| 2024-11-11 | 256.00 | 261.40 | 253.60 | 261.40 | 0.0M |
| 2024-11-08 | 258.80 | 258.80 | 254.40 | 254.40 | 0.0M |
| 2024-11-07 | 271.60 | 272.90 | 252.60 | 258.00 | 0.0M |
| 2024-11-06 | 255.00 | 271.00 | 254.00 | 271.00 | 0.0M |
| 2024-11-05 | 245.10 | 245.10 | 241.60 | 243.90 | 0.0M |
| 2024-11-04 | 245.10 | 245.40 | 245.00 | 245.00 | 0.0M |
| 2024-11-01 | 244.30 | 248.10 | 244.30 | 247.20 | 0.0M |
| 2024-10-31 | 243.20 | 246.40 | 242.80 | 246.40 | 0.0M |
| 2024-10-30 | 247.00 | 247.00 | 247.00 | 247.00 | 0.0M |
| 2024-10-29 | 251.00 | 251.00 | 247.20 | 247.20 | 0.0M |
| 2024-10-28 | 252.80 | 252.80 | 249.20 | 251.20 | 0.0M |
| 2024-10-25 | 245.90 | 250.20 | 245.90 | 250.20 | 0.0M |
| 2024-10-24 | 245.00 | 245.00 | 244.60 | 244.60 | 0.0M |
| 2024-10-23 | 248.90 | 249.30 | 246.30 | 249.30 | 0.0M |
| 2024-10-22 | 250.40 | 250.40 | 246.70 | 249.40 | 0.0M |
| 2024-10-21 | 249.70 | 253.50 | 248.70 | 249.50 | 0.0M |
| 2024-10-18 | 249.20 | 252.90 | 249.20 | 252.90 | 0.0M |
| 2024-10-16 | 248.10 | 253.00 | 248.10 | 253.00 | 0.0M |
| 2024-10-15 | 254.80 | 255.00 | 249.30 | 249.30 | 0.0M |
| 2024-10-14 | 249.80 | 252.00 | 249.80 | 251.60 | 0.0M |
| 2024-10-11 | 249.20 | 249.20 | 249.20 | 249.20 | 0.0M |
| 2024-10-10 | 244.80 | 244.80 | 244.80 | 244.80 | 0.0M |
| 2024-10-08 | 243.20 | 243.20 | 239.80 | 239.80 | 0.0M |
| 2024-10-07 | 244.50 | 244.50 | 241.20 | 243.80 | 0.0M |
| 2024-10-04 | 241.00 | 241.00 | 241.00 | 241.00 | 0.0M |
| 2024-10-03 | 242.00 | 242.00 | 238.50 | 238.60 | 0.0M |
| 2024-10-02 | 237.30 | 241.30 | 237.20 | 241.30 | 0.0M |
| 2024-10-01 | 242.70 | 242.90 | 240.60 | 240.60 | 0.0M |
| 2024-09-30 | 238.70 | 240.40 | 238.50 | 239.80 | 0.0M |
| 2024-09-27 | 241.60 | 245.30 | 241.60 | 245.30 | 0.0M |
| 2024-09-26 | 232.30 | 238.80 | 232.10 | 238.80 | 0.0M |
| 2024-09-25 | 231.60 | 231.60 | 231.50 | 231.50 | 0.0M |
| 2024-09-24 | 233.30 | 233.30 | 232.70 | 232.70 | 0.0M |
| 2024-09-23 | 236.70 | 236.70 | 233.00 | 233.00 | 0.0M |
| 2024-09-18 | 238.70 | 238.70 | 238.70 | 238.70 | 0.0M |
| 2024-09-17 | 234.10 | 237.60 | 234.10 | 236.00 | 0.0M |
| 2024-09-16 | 238.20 | 239.30 | 235.10 | 235.80 | 0.0M |
| 2024-09-13 | 234.60 | 234.60 | 234.50 | 234.50 | 0.0M |
| 2024-09-12 | 229.60 | 229.60 | 229.60 | 229.60 | 0.0M |
| 2024-09-11 | 236.80 | 236.80 | 228.00 | 228.00 | 0.0M |
| 2024-09-10 | 232.90 | 234.40 | 232.90 | 234.40 | 0.0M |
| 2024-09-09 | 234.90 | 236.70 | 234.90 | 236.70 | 0.0M |
| 2024-09-06 | 231.40 | 235.00 | 231.40 | 235.00 | 0.0M |
| 2024-09-05 | 230.00 | 230.90 | 230.00 | 230.00 | 0.0M |
| 2024-09-04 | 234.90 | 234.90 | 234.90 | 234.90 | 0.0M |
| 2024-09-03 | 243.90 | 247.40 | 243.90 | 247.40 | 0.0M |
| 2024-09-02 | 247.20 | 247.40 | 243.90 | 243.90 | 0.0M |
| 2024-08-30 | 241.50 | 241.50 | 241.50 | 241.50 | 0.0M |
| 2024-08-28 | 238.00 | 238.00 | 238.00 | 238.00 | 0.0M |
| 2024-08-27 | 238.40 | 241.70 | 237.00 | 237.00 | 0.0M |
| 2024-08-26 | 245.30 | 245.30 | 240.10 | 241.00 | 0.0M |
| 2024-08-23 | 238.60 | 240.10 | 235.30 | 238.90 | 0.0M |
| 2024-08-22 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2024-08-21 | 237.20 | 238.50 | 237.20 | 238.50 | 0.0M |
| 2024-08-20 | 240.90 | 240.90 | 240.90 | 240.90 | 0.0M |
| 2024-08-19 | 239.30 | 239.80 | 239.30 | 239.30 | 0.0M |
| 2024-08-16 | 239.20 | 239.20 | 236.90 | 236.90 | 0.0M |
| 2024-08-15 | 238.70 | 244.50 | 236.00 | 241.10 | 0.0M |
| 2024-08-14 | 238.00 | 238.00 | 234.40 | 234.40 | 0.0M |
| 2024-08-13 | 231.80 | 231.80 | 231.80 | 231.80 | 0.0M |
| 2024-08-12 | 237.10 | 237.10 | 233.50 | 233.50 | 0.0M |
| 2024-08-09 | 239.50 | 239.50 | 239.50 | 239.50 | 0.0M |
| 2024-08-08 | 225.30 | 239.20 | 225.30 | 239.20 | 0.0M |
| 2024-08-07 | 232.40 | 240.10 | 229.50 | 229.50 | 0.0M |
| 2024-08-06 | 226.50 | 232.00 | 226.50 | 232.00 | 0.0M |
| 2024-08-05 | 229.20 | 229.60 | 223.00 | 228.20 | 0.0M |
| 2024-08-02 | 241.80 | 245.30 | 231.50 | 231.50 | 0.0M |
| 2024-08-01 | 259.50 | 260.40 | 256.20 | 256.20 | 0.0M |
| 2024-07-29 | 255.10 | 255.10 | 250.20 | 250.20 | 0.0M |
| 2024-07-26 | 255.10 | 255.10 | 255.10 | 255.10 | 0.0M |
| 2024-07-25 | 241.40 | 251.60 | 241.40 | 251.60 | 0.0M |
| 2024-07-24 | 248.50 | 248.50 | 248.50 | 248.50 | 0.0M |
| 2024-07-23 | 254.80 | 255.00 | 251.00 | 251.00 | 0.0M |
| 2024-07-22 | 249.50 | 251.20 | 249.50 | 249.90 | 0.0M |
| 2024-07-19 | 247.50 | 247.50 | 247.50 | 247.50 | 0.0M |
| 2024-07-18 | 261.20 | 261.20 | 251.00 | 251.00 | 0.0M |
| 2024-07-17 | 267.10 | 267.10 | 262.20 | 262.90 | 0.0M |
| 2024-07-16 | 263.60 | 263.60 | 263.60 | 263.60 | 0.0M |
| 2024-07-15 | 262.20 | 263.60 | 259.30 | 263.60 | 0.0M |
| 2024-07-12 | 253.50 | 260.70 | 253.50 | 260.00 | 0.0M |
| 2024-07-11 | 246.40 | 249.00 | 246.40 | 249.00 | 0.0M |
| 2024-07-10 | 239.70 | 240.50 | 237.80 | 240.50 | 0.0M |
| 2024-07-09 | 243.30 | 243.30 | 242.50 | 242.50 | 0.0M |
| 2024-07-08 | 245.40 | 246.20 | 242.00 | 244.10 | 0.0M |
| 2024-07-05 | 245.60 | 247.30 | 244.40 | 244.40 | 0.0M |
| 2024-07-04 | 245.10 | 247.70 | 245.10 | 247.70 | 0.0M |
| 2024-07-03 | 248.30 | 248.30 | 245.10 | 245.10 | 0.0M |
| 2024-07-02 | 245.60 | 246.60 | 245.10 | 246.40 | 0.0M |
| 2024-07-01 | 260.00 | 260.00 | 248.80 | 248.80 | 0.0M |
| 2024-06-28 | 248.20 | 255.30 | 248.20 | 255.30 | 0.0M |
| 2024-06-26 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-06-25 | 246.40 | 250.10 | 246.40 | 249.30 | 0.0M |
| 2024-06-24 | 243.20 | 248.40 | 242.30 | 248.40 | 0.0M |
| 2024-06-21 | 241.40 | 241.40 | 241.40 | 241.40 | 0.0M |
| 2024-06-20 | 245.60 | 245.60 | 242.60 | 243.80 | 0.0M |
| 2024-06-19 | 243.60 | 243.60 | 243.60 | 243.60 | 0.0M |
| 2024-06-18 | 239.00 | 239.20 | 239.00 | 239.20 | 0.0M |
| 2024-06-17 | 236.10 | 242.30 | 236.10 | 242.30 | 0.0M |
| 2024-06-14 | 241.30 | 241.30 | 233.50 | 234.60 | 0.0M |
| 2024-06-13 | 242.00 | 242.50 | 237.00 | 242.50 | 0.0M |
| 2024-06-12 | 242.10 | 243.40 | 242.10 | 243.40 | 0.0M |
| 2024-06-11 | 236.20 | 236.20 | 236.10 | 236.10 | 0.0M |
| 2024-06-10 | 235.80 | 239.40 | 235.80 | 237.40 | 0.0M |
| 2024-06-07 | 236.20 | 238.30 | 235.00 | 238.30 | 0.0M |
| 2024-06-06 | 240.30 | 240.30 | 233.50 | 233.50 | 0.0M |
| 2024-06-05 | 233.10 | 237.10 | 233.10 | 237.10 | 0.0M |
| 2024-06-04 | 234.70 | 234.70 | 231.80 | 234.10 | 0.0M |
| 2024-06-03 | 239.70 | 244.00 | 234.50 | 236.50 | 0.0M |
| 2024-05-31 | 239.50 | 239.50 | 236.80 | 236.80 | 0.0M |
| 2024-05-30 | 235.70 | 236.00 | 235.60 | 236.00 | 0.0M |
| 2024-05-29 | 237.80 | 237.80 | 235.50 | 237.50 | 0.0M |
| 2024-05-28 | 242.50 | 242.50 | 238.60 | 239.20 | 0.0M |
| 2024-05-27 | 245.10 | 245.10 | 242.60 | 242.60 | 0.0M |
| 2024-05-24 | 240.60 | 244.50 | 240.60 | 244.50 | 0.0M |
| 2024-05-23 | 248.60 | 251.90 | 243.50 | 243.50 | 0.0M |
| 2024-05-22 | 251.00 | 255.60 | 250.20 | 250.20 | 0.0M |
| 2024-05-21 | 247.40 | 249.80 | 247.40 | 248.70 | 0.0M |
| 2024-05-20 | 247.70 | 249.70 | 247.70 | 249.70 | 0.0M |
| 2024-05-17 | 251.30 | 251.80 | 247.60 | 248.70 | 0.0M |
| 2024-05-16 | 251.50 | 251.50 | 249.00 | 249.00 | 0.0M |
| 2024-05-15 | 251.90 | 254.40 | 250.20 | 252.00 | 0.0M |
| 2024-05-14 | 250.00 | 250.10 | 247.50 | 250.10 | 0.0M |
| 2024-05-13 | 256.00 | 256.00 | 248.30 | 248.30 | 0.0M |
| 2024-05-10 | 249.30 | 249.30 | 249.30 | 249.30 | 0.0M |
| 2024-05-09 | 252.60 | 255.50 | 252.60 | 255.50 | 0.0M |
| 2024-05-07 | 259.70 | 259.70 | 238.10 | 252.10 | 0.0M |
| 2024-05-06 | 253.10 | 257.90 | 253.10 | 257.80 | 0.0M |
| 2024-05-03 | 251.20 | 256.10 | 251.20 | 254.60 | 0.0M |
| 2024-05-02 | 253.80 | 255.70 | 250.10 | 252.60 | 0.0M |
| 2024-04-30 | 259.50 | 259.50 | 258.50 | 258.50 | 0.0M |
| 2024-04-29 | 263.90 | 263.90 | 261.50 | 261.50 | 0.0M |
| 2024-04-26 | 258.80 | 263.10 | 258.80 | 263.10 | 0.0M |
| 2024-04-25 | 254.60 | 259.60 | 254.60 | 259.60 | 0.0M |
| 2024-04-24 | 259.90 | 259.90 | 258.30 | 258.30 | 0.0M |
| 2024-04-23 | 258.90 | 260.90 | 254.80 | 258.30 | 0.0M |
| 2024-04-22 | 255.70 | 257.00 | 255.70 | 257.00 | 0.0M |
| 2024-04-19 | 257.70 | 257.70 | 253.80 | 253.80 | 0.0M |
| 2024-04-18 | 259.60 | 259.60 | 259.20 | 259.20 | 0.0M |
| 2024-04-17 | 266.00 | 268.90 | 260.10 | 260.10 | 0.0M |
| 2024-04-16 | 261.30 | 261.30 | 261.30 | 261.30 | 0.0M |
| 2024-04-15 | 270.20 | 272.20 | 268.20 | 268.20 | 0.0M |
| 2024-04-11 | 264.10 | 264.80 | 262.70 | 264.80 | 0.0M |
| 2024-04-10 | 264.90 | 266.60 | 260.40 | 261.60 | 0.0M |
| 2024-04-09 | 261.50 | 261.50 | 261.50 | 261.50 | 0.0M |
| 2024-04-08 | 259.60 | 260.80 | 255.70 | 257.40 | 0.0M |
| 2024-04-04 | 256.70 | 258.00 | 255.30 | 255.30 | 0.0M |
| 2024-04-03 | 258.20 | 260.30 | 258.00 | 260.30 | 0.0M |
| 2024-04-02 | 265.80 | 265.80 | 260.60 | 260.60 | 0.0M |
| 2024-03-28 | 269.00 | 271.00 | 269.00 | 269.00 | 0.0M |
| 2024-03-27 | 262.50 | 264.00 | 262.50 | 264.00 | 0.0M |
| 2024-03-26 | 262.50 | 262.50 | 262.50 | 262.50 | 0.0M |
| 2024-03-25 | 264.00 | 265.50 | 260.00 | 262.00 | 0.0M |
| 2024-03-22 | 266.50 | 267.00 | 263.00 | 263.00 | 0.0M |
| 2024-03-21 | 258.50 | 268.00 | 258.50 | 265.00 | 0.0M |
| 2024-03-20 | 256.50 | 257.50 | 244.00 | 244.00 | 0.0M |
| 2024-03-19 | 254.00 | 256.00 | 251.00 | 254.50 | 0.0M |
| 2024-03-18 | 257.50 | 258.50 | 257.50 | 257.50 | 0.0M |
| 2024-03-15 | 258.50 | 258.50 | 256.00 | 257.00 | 0.0M |
| 2024-03-14 | 260.00 | 260.00 | 255.50 | 255.50 | 0.0M |
| 2024-03-13 | 260.50 | 261.00 | 260.50 | 261.00 | 0.0M |
| 2024-03-12 | 261.50 | 261.50 | 257.00 | 257.00 | 0.0M |
| 2024-03-11 | 270.50 | 270.50 | 266.00 | 266.00 | 0.0M |
| 2024-03-08 | 270.50 | 270.50 | 266.50 | 266.50 | 0.0M |
| 2024-03-07 | 268.50 | 270.50 | 265.00 | 268.00 | 0.0M |
| 2024-03-06 | 261.00 | 267.50 | 260.50 | 267.50 | 0.0M |
| 2024-03-05 | 265.00 | 265.50 | 265.00 | 265.50 | 0.0M |
| 2024-03-04 | 268.50 | 268.50 | 263.00 | 263.50 | 0.0M |
| 2024-03-01 | 265.50 | 265.50 | 264.50 | 265.00 | 0.0M |
| 2024-02-29 | 262.50 | 263.50 | 262.50 | 263.50 | 0.0M |
| 2024-02-28 | 260.00 | 262.00 | 256.00 | 262.00 | 0.0M |
| 2024-02-27 | 257.50 | 258.50 | 254.50 | 258.50 | 0.0M |
| 2024-02-26 | 257.00 | 258.00 | 256.00 | 256.00 | 0.0M |
| 2024-02-23 | 259.00 | 260.50 | 256.00 | 260.50 | 0.0M |
| 2024-02-22 | 252.50 | 256.00 | 252.50 | 256.00 | 0.0M |
| 2024-02-21 | 250.50 | 252.00 | 249.50 | 251.00 | 0.0M |
| 2024-02-20 | 259.00 | 261.00 | 252.50 | 252.50 | 0.0M |
| 2024-02-19 | 261.50 | 261.50 | 261.50 | 261.50 | 0.0M |
| 2024-02-16 | 260.00 | 261.50 | 260.00 | 261.50 | 0.0M |
| 2024-02-15 | 259.50 | 264.50 | 259.50 | 262.50 | 0.0M |
| 2024-02-14 | 259.00 | 260.50 | 259.00 | 260.50 | 0.0M |
| 2024-02-13 | 262.00 | 262.00 | 257.50 | 260.50 | 0.0M |
| 2024-02-12 | 261.50 | 263.50 | 260.00 | 260.00 | 0.0M |
| 2024-02-09 | 260.50 | 263.00 | 260.50 | 261.50 | 0.0M |
| 2024-02-08 | 248.00 | 256.00 | 248.00 | 256.00 | 0.0M |
| 2024-02-07 | 243.00 | 250.00 | 239.50 | 249.00 | 0.0M |
| 2024-02-06 | 246.00 | 250.50 | 241.50 | 242.00 | 0.0M |
| 2024-02-05 | 249.50 | 250.00 | 246.50 | 250.00 | 0.0M |
| 2024-02-02 | 243.50 | 250.00 | 240.50 | 249.00 | 0.0M |
| 2024-02-01 | 238.50 | 243.00 | 236.00 | 243.00 | 0.0M |
| 2024-01-31 | 282.50 | 282.50 | 234.50 | 234.50 | 0.0M |
| 2024-01-30 | 282.50 | 282.50 | 282.00 | 282.00 | 0.0M |
| 2024-01-29 | 279.00 | 279.50 | 279.00 | 279.50 | 0.0M |
| 2024-01-26 | 278.00 | 278.00 | 278.00 | 278.00 | 0.0M |
| 2024-01-25 | 274.50 | 282.50 | 274.00 | 282.50 | 0.0M |
| 2024-01-24 | 278.50 | 278.50 | 278.50 | 278.50 | 0.0M |
| 2024-01-23 | 282.00 | 283.00 | 278.50 | 281.50 | 0.0M |
| 2024-01-22 | 276.50 | 281.00 | 276.50 | 280.00 | 0.0M |
| 2024-01-19 | 274.50 | 274.50 | 274.50 | 274.50 | 0.0M |
| 2024-01-17 | 271.50 | 273.00 | 271.00 | 271.00 | 0.0M |
| 2024-01-16 | 277.00 | 277.00 | 277.00 | 277.00 | 0.0M |
| 2024-01-15 | 279.50 | 280.00 | 276.50 | 276.50 | 0.0M |
| 2024-01-12 | 280.50 | 280.50 | 278.00 | 278.00 | 0.0M |
| 2024-01-11 | 274.00 | 276.00 | 274.00 | 276.00 | 0.0M |
| 2024-01-10 | 274.50 | 275.50 | 274.50 | 275.50 | 0.0M |
| 2024-01-09 | 277.00 | 277.50 | 277.00 | 277.50 | 0.0M |
| 2024-01-08 | 275.50 | 280.00 | 275.50 | 277.00 | 0.0M |
| 2024-01-05 | 280.50 | 280.50 | 277.50 | 278.00 | 0.0M |
| 2024-01-04 | 276.50 | 276.50 | 276.50 | 276.50 | 0.0M |
| 2024-01-03 | 284.00 | 285.50 | 278.50 | 279.50 | 0.0M |
| 2024-01-02 | 283.50 | 284.00 | 279.50 | 279.50 | 0.0M |