267.03
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 | 277.00 | 286.50 | 266.88 | 267.03 | 3.0M |
| 2025-09-25 | 272.00 | 288.87 | 265.27 | 280.00 | 3.8M |
| 2025-09-24 | 255.00 | 278.20 | 255.00 | 268.98 | 4.7M |
| 2025-09-23 | 223.00 | 259.50 | 223.00 | 257.88 | 5.2M |
| 2025-09-22 | 199.39 | 218.77 | 194.12 | 217.46 | 3.4M |
| 2025-09-19 | 199.93 | 203.30 | 195.01 | 202.00 | 2.4M |
| 2025-09-18 | 208.98 | 210.99 | 195.35 | 198.60 | 3.8M |
| 2025-09-17 | 208.60 | 218.00 | 199.88 | 210.00 | 4.5M |
| 2025-09-16 | 195.92 | 214.00 | 195.92 | 208.60 | 4.4M |
| 2025-09-15 | 191.00 | 219.00 | 191.00 | 198.29 | 7.3M |
| 2025-09-12 | 176.02 | 187.70 | 169.00 | 182.50 | 5.2M |
| 2025-09-11 | 163.03 | 178.90 | 158.05 | 177.60 | 4.6M |
| 2025-09-10 | 171.11 | 173.95 | 164.00 | 166.41 | 5.2M |
| 2025-09-09 | 172.00 | 187.68 | 170.00 | 179.10 | 5.9M |
| 2025-09-08 | 175.05 | 197.88 | 170.00 | 174.48 | 7.0M |
| 2025-09-05 | 157.91 | 185.00 | 155.30 | 180.20 | 7.1M |
| 2025-09-04 | 157.00 | 174.99 | 151.50 | 156.80 | 6.8M |
| 2025-09-03 | 124.01 | 148.08 | 124.01 | 148.08 | 4.4M |
| 2025-09-02 | 125.00 | 128.50 | 120.55 | 123.40 | 2.0M |
| 2025-09-01 | 128.00 | 131.66 | 123.60 | 125.25 | 2.1M |
| 2025-08-29 | 113.00 | 134.52 | 113.00 | 127.77 | 4.1M |
| 2025-08-28 | 113.60 | 114.02 | 109.01 | 112.10 | 1.7M |
| 2025-08-27 | 111.00 | 117.49 | 110.63 | 113.15 | 1.7M |
| 2025-08-26 | 107.81 | 116.21 | 107.56 | 111.60 | 1.3M |
| 2025-08-25 | 107.94 | 109.80 | 105.00 | 108.80 | 1.4M |
| 2025-08-22 | 104.51 | 108.18 | 103.35 | 107.95 | 1.3M |
| 2025-08-21 | 105.52 | 107.60 | 104.64 | 105.18 | 1.1M |
| 2025-08-20 | 107.00 | 107.60 | 103.60 | 105.50 | 1.3M |
| 2025-08-19 | 108.48 | 109.50 | 106.60 | 107.90 | 1.5M |
| 2025-08-18 | 101.64 | 110.00 | 101.20 | 108.99 | 2.5M |
| 2025-08-15 | 95.60 | 101.00 | 95.60 | 99.98 | 2.0M |
| 2025-08-14 | 96.02 | 98.75 | 94.08 | 96.40 | 2.0M |
| 2025-08-13 | 94.00 | 97.26 | 92.02 | 96.58 | 2.3M |
| 2025-08-12 | 95.00 | 95.58 | 91.35 | 93.20 | 1.9M |
| 2025-08-11 | 89.96 | 95.88 | 89.90 | 92.81 | 2.3M |
| 2025-08-08 | 90.90 | 91.38 | 88.50 | 88.50 | 0.9M |
| 2025-08-07 | 90.90 | 92.20 | 89.36 | 90.65 | 0.8M |
| 2025-08-06 | 92.88 | 92.88 | 90.39 | 91.28 | 0.9M |
| 2025-08-05 | 92.37 | 92.92 | 90.55 | 92.00 | 1.1M |
| 2025-08-04 | 85.13 | 92.70 | 85.00 | 92.37 | 2.6M |
| 2025-08-01 | 84.74 | 86.75 | 84.00 | 86.49 | 0.8M |
| 2025-07-31 | 86.99 | 87.10 | 84.51 | 84.75 | 1.2M |
| 2025-07-30 | 87.93 | 88.88 | 85.50 | 86.80 | 1.4M |
| 2025-07-29 | 88.00 | 88.84 | 86.61 | 88.60 | 1.3M |
| 2025-07-28 | 85.58 | 88.61 | 85.01 | 88.02 | 3.0M |
| 2025-07-25 | 88.22 | 88.86 | 87.15 | 88.18 | 0.7M |
| 2025-07-24 | 87.76 | 88.43 | 86.06 | 88.35 | 1.7M |
| 2025-07-23 | 88.02 | 89.70 | 87.53 | 87.84 | 1.1M |
| 2025-07-22 | 88.90 | 92.25 | 87.87 | 88.70 | 1.9M |
| 2025-07-21 | 89.77 | 90.20 | 88.25 | 88.99 | 0.9M |
| 2025-07-18 | 89.99 | 92.86 | 89.50 | 89.61 | 1.7M |
| 2025-07-17 | 92.35 | 92.35 | 88.50 | 90.06 | 1.6M |
| 2025-07-16 | 91.00 | 93.00 | 90.38 | 92.40 | 1.1M |
| 2025-07-15 | 86.00 | 93.62 | 86.00 | 91.90 | 3.1M |
| 2025-07-14 | 86.60 | 87.60 | 84.70 | 85.30 | 1.6M |
| 2025-07-11 | 88.11 | 88.96 | 86.55 | 87.08 | 0.7M |
| 2025-07-10 | 88.03 | 89.90 | 87.26 | 88.11 | 1.0M |
| 2025-07-09 | 89.01 | 89.80 | 88.05 | 88.41 | 0.8M |
| 2025-07-08 | 86.20 | 91.65 | 83.94 | 89.88 | 2.4M |
| 2025-07-07 | 87.90 | 88.60 | 85.60 | 86.20 | 1.3M |
| 2025-07-04 | 85.10 | 88.86 | 84.39 | 88.00 | 2.0M |
| 2025-07-03 | 84.60 | 87.69 | 83.07 | 86.08 | 1.5M |
| 2025-07-02 | 84.10 | 86.58 | 83.19 | 85.13 | 1.3M |
| 2025-07-01 | 85.00 | 86.21 | 83.10 | 84.03 | 1.3M |
| 2025-06-30 | 84.02 | 86.88 | 84.01 | 85.23 | 1.0M |
| 2025-06-27 | 84.00 | 85.30 | 83.13 | 84.00 | 0.9M |
| 2025-06-26 | 84.65 | 86.69 | 83.78 | 83.93 | 1.1M |
| 2025-06-25 | 82.15 | 87.96 | 82.15 | 85.66 | 2.7M |
| 2025-06-24 | 79.99 | 83.28 | 79.05 | 82.70 | 2.4M |
| 2025-06-23 | 76.30 | 80.50 | 74.99 | 79.40 | 1.9M |
| 2025-06-20 | 77.00 | 79.89 | 76.33 | 76.63 | 1.5M |
| 2025-06-19 | 78.50 | 79.29 | 76.59 | 76.97 | 1.6M |
| 2025-06-18 | 77.48 | 80.59 | 77.48 | 78.88 | 2.5M |
| 2025-06-17 | 77.22 | 78.78 | 76.06 | 76.57 | 1.3M |
| 2025-06-16 | 76.89 | 79.80 | 76.89 | 77.21 | 1.5M |
| 2025-06-13 | 76.62 | 78.99 | 75.00 | 77.88 | 2.3M |
| 2025-06-12 | 74.70 | 78.65 | 73.78 | 77.72 | 2.6M |
| 2025-06-11 | 74.99 | 76.50 | 74.42 | 74.67 | 1.8M |
| 2025-06-10 | 74.71 | 76.20 | 73.37 | 74.56 | 1.8M |
| 2025-06-09 | 71.38 | 75.98 | 71.10 | 75.00 | 3.1M |
| 2025-06-06 | 70.70 | 71.37 | 70.25 | 71.15 | 0.7M |
| 2025-06-05 | 70.88 | 71.40 | 70.13 | 70.82 | 0.6M |
| 2025-06-04 | 71.17 | 71.40 | 69.42 | 70.58 | 0.6M |
| 2025-06-03 | 69.39 | 71.71 | 69.39 | 70.15 | 0.9M |
| 2025-05-30 | 71.09 | 71.09 | 69.20 | 69.35 | 0.7M |
| 2025-05-29 | 70.00 | 71.61 | 70.00 | 71.08 | 1.1M |
| 2025-05-28 | 67.33 | 72.50 | 67.33 | 70.23 | 2.4M |
| 2025-05-27 | 68.00 | 68.05 | 67.03 | 67.40 | 0.8M |
| 2025-05-26 | 67.66 | 68.30 | 66.89 | 67.99 | 0.8M |
| 2025-05-23 | 69.18 | 69.70 | 67.00 | 67.05 | 1.8M |
| 2025-05-22 | 71.00 | 71.34 | 68.92 | 69.17 | 1.1M |
| 2025-05-21 | 71.45 | 71.45 | 69.80 | 71.12 | 0.9M |
| 2025-05-20 | 72.90 | 72.90 | 70.70 | 71.42 | 1.1M |
| 2025-05-19 | 71.79 | 73.88 | 71.00 | 72.90 | 1.2M |
| 2025-05-16 | 72.01 | 72.70 | 71.41 | 71.58 | 1.0M |
| 2025-05-15 | 73.09 | 73.09 | 71.80 | 72.20 | 0.6M |
| 2025-05-14 | 74.50 | 75.03 | 72.77 | 73.10 | 1.6M |
| 2025-05-13 | 74.65 | 76.44 | 74.10 | 75.09 | 2.2M |
| 2025-05-12 | 72.51 | 74.28 | 72.51 | 73.75 | 1.2M |
| 2025-05-09 | 73.00 | 73.69 | 71.55 | 71.99 | 1.2M |
| 2025-05-08 | 73.26 | 74.30 | 72.77 | 73.74 | 1.4M |
| 2025-05-07 | 75.40 | 75.98 | 72.51 | 73.25 | 2.1M |
| 2025-05-06 | 76.00 | 76.07 | 72.82 | 75.15 | 2.1M |
| 2025-04-30 | 65.88 | 75.88 | 65.88 | 74.31 | 5.1M |
| 2025-04-29 | 64.80 | 67.96 | 64.00 | 65.41 | 3.5M |
| 2025-04-28 | 71.13 | 73.10 | 69.19 | 69.22 | 1.8M |
| 2025-04-25 | 69.99 | 72.43 | 69.60 | 71.11 | 1.5M |
| 2025-04-24 | 72.22 | 72.85 | 69.30 | 69.90 | 1.9M |
| 2025-04-23 | 68.88 | 73.99 | 68.88 | 72.65 | 2.8M |
| 2025-04-22 | 69.31 | 69.76 | 68.37 | 68.50 | 1.2M |
| 2025-04-21 | 68.68 | 70.30 | 68.20 | 69.80 | 1.2M |
| 2025-04-18 | 67.46 | 70.70 | 67.46 | 68.66 | 1.7M |
| 2025-04-17 | 67.80 | 69.00 | 67.51 | 67.97 | 1.1M |
| 2025-04-16 | 68.29 | 69.44 | 67.81 | 68.56 | 1.0M |
| 2025-04-15 | 70.00 | 70.45 | 68.18 | 68.75 | 1.3M |
| 2025-04-14 | 71.35 | 71.68 | 69.69 | 69.99 | 1.5M |
| 2025-04-11 | 69.00 | 71.40 | 68.80 | 70.60 | 1.6M |
| 2025-04-10 | 69.40 | 72.24 | 69.40 | 69.97 | 2.4M |
| 2025-04-09 | 65.80 | 68.80 | 62.65 | 68.18 | 2.7M |
| 2025-04-08 | 65.90 | 68.37 | 65.80 | 67.60 | 2.8M |
| 2025-04-07 | 70.00 | 71.98 | 62.26 | 65.33 | 3.9M |
| 2025-04-03 | 74.90 | 76.39 | 73.94 | 75.19 | 2.2M |
| 2025-04-02 | 78.26 | 78.84 | 75.52 | 75.67 | 2.1M |
| 2025-04-01 | 79.19 | 80.30 | 78.11 | 78.53 | 1.6M |
| 2025-03-31 | 77.00 | 79.33 | 76.75 | 79.15 | 1.6M |
| 2025-03-28 | 78.40 | 79.89 | 77.50 | 77.67 | 1.6M |
| 2025-03-27 | 79.50 | 79.99 | 77.18 | 78.40 | 1.8M |
| 2025-03-26 | 77.90 | 81.58 | 77.50 | 80.05 | 2.8M |
| 2025-03-25 | 77.97 | 79.30 | 77.30 | 77.70 | 1.7M |
| 2025-03-24 | 82.02 | 82.15 | 76.84 | 78.38 | 3.4M |
| 2025-03-21 | 80.42 | 82.54 | 79.50 | 82.22 | 2.2M |
| 2025-03-20 | 81.22 | 82.99 | 81.03 | 81.35 | 2.0M |
| 2025-03-19 | 86.70 | 86.90 | 81.81 | 82.00 | 3.8M |
| 2025-03-18 | 88.84 | 88.88 | 85.71 | 87.37 | 2.7M |
| 2025-03-17 | 84.30 | 89.88 | 83.40 | 88.07 | 3.6M |
| 2025-03-14 | 83.30 | 85.28 | 82.02 | 83.85 | 2.9M |
| 2025-03-13 | 86.68 | 89.82 | 81.70 | 83.39 | 5.2M |
| 2025-03-12 | 89.99 | 92.84 | 86.58 | 87.26 | 4.4M |
| 2025-03-11 | 84.02 | 90.49 | 83.08 | 89.98 | 4.3M |
| 2025-03-10 | 81.00 | 88.00 | 79.48 | 84.75 | 4.5M |
| 2025-03-07 | 82.11 | 85.32 | 80.38 | 81.60 | 4.9M |
| 2025-03-06 | 80.00 | 88.88 | 77.33 | 83.78 | 7.4M |
| 2025-03-05 | 72.50 | 79.88 | 71.73 | 79.41 | 5.9M |
| 2025-03-04 | 70.00 | 74.79 | 70.00 | 72.38 | 4.0M |
| 2025-03-03 | 71.99 | 77.77 | 69.81 | 72.29 | 7.1M |
| 2025-02-28 | 66.00 | 75.56 | 64.98 | 71.18 | 8.9M |
| 2025-02-27 | 64.07 | 67.42 | 63.76 | 65.42 | 4.5M |
| 2025-02-26 | 63.57 | 64.89 | 62.99 | 64.63 | 3.5M |
| 2025-02-25 | 61.57 | 64.46 | 61.19 | 63.66 | 4.0M |
| 2025-02-24 | 63.80 | 63.87 | 61.68 | 62.26 | 3.8M |
| 2025-02-21 | 62.59 | 64.88 | 62.59 | 63.90 | 3.6M |
| 2025-02-20 | 64.70 | 64.70 | 62.43 | 62.98 | 3.9M |
| 2025-02-19 | 63.91 | 65.35 | 63.80 | 64.71 | 4.5M |
| 2025-02-18 | 67.98 | 69.66 | 64.10 | 64.26 | 8.2M |
| 2025-02-17 | 60.95 | 64.83 | 60.50 | 64.26 | 5.8M |
| 2025-02-14 | 60.10 | 62.48 | 60.00 | 61.11 | 4.7M |
| 2025-02-13 | 61.99 | 62.83 | 60.03 | 60.11 | 4.8M |
| 2025-02-12 | 59.18 | 62.99 | 59.01 | 62.00 | 7.6M |
| 2025-02-11 | 61.05 | 61.72 | 59.00 | 59.60 | 6.4M |
| 2025-02-10 | 61.00 | 61.28 | 58.90 | 61.06 | 9.4M |
| 2025-02-07 | 60.13 | 65.88 | 60.01 | 63.00 | 11.7M |
| 2025-02-06 | 61.20 | 62.96 | 59.65 | 60.95 | 9.4M |
| 2025-02-05 | 60.03 | 61.47 | 58.10 | 61.31 | 11.6M |
| 2025-01-27 | 73.60 | 73.95 | 57.00 | 63.80 | 25.6M |