B

BMEB
🏛️ イギリス →
263.30
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 261.50 261.98 261.30 261.98 2.4K
08:01 262.60 262.60 262.31 262.31 2.1K
08:02 261.75 262.50 261.60 262.40 12.0K
08:03 262.40 262.40 262.00 262.02 5.8K
08:04 261.80 262.10 261.80 262.10 0.9K
08:05 262.20 262.60 262.10 262.60 3.3K
08:06 262.38 262.70 262.38 262.70 1.0K
08:07 262.70 262.70 262.70 262.70 0.3K
08:08 262.80 262.80 262.80 262.80 0.1K
08:09 262.90 263.20 262.90 263.20 21.1K
08:10 263.30 263.30 263.22 263.22 2.7K
08:11 263.40 263.70 263.20 263.70 2.2K
08:12 263.40 263.40 263.40 263.40 0.0K
08:13 263.28 263.70 263.20 263.70 2.0K
08:14 263.60 263.70 263.45 263.70 1.2K
08:15 263.70 263.70 263.30 263.70 0.3K
08:16 263.40 263.70 263.40 263.70 0.7K
08:17 263.70 263.70 263.70 263.70 0.2K
08:18 263.50 263.50 263.40 263.40 0.1K
08:19 263.40 263.40 263.30 263.30 0.0K
08:20 263.30 263.30 263.05 263.05 0.3K
08:21 263.16 263.16 263.16 263.16 0.7K
08:22 263.30 263.50 263.30 263.50 2.7K
08:23 263.18 263.20 263.18 263.20 0.4K
08:24 263.20 263.20 262.90 262.90 0.3K
08:26 263.20 263.20 263.05 263.05 4.0K
08:27 263.30 263.30 263.30 263.30 1.1K
08:29 263.10 263.30 263.10 263.20 1.0K
08:30 263.08 263.08 263.08 263.08 0.6K
08:31 263.19 263.20 263.19 263.20 0.3K
08:32 263.19 263.19 263.13 263.13 0.2K
08:33 263.20 263.20 263.00 263.20 0.9K
08:34 263.19 263.19 262.95 262.95 0.7K
08:35 262.90 262.90 262.89 262.90 0.9K
08:36 262.90 262.90 262.70 262.70 0.0K
08:37 262.90 263.10 262.73 262.90 16.4K
08:38 262.89 262.90 262.89 262.90 0.2K
08:39 263.10 263.10 262.61 262.95 5.2K
08:41 263.90 264.00 263.90 264.00 3.9K
08:42 264.00 264.30 264.00 264.30 14.1K
08:43 264.30 264.30 263.90 264.20 3.9K
08:44 264.30 264.30 264.30 264.30 0.0K
08:45 264.30 264.90 264.30 264.90 15.3K
08:46 264.90 264.90 264.50 264.90 26.5K
08:47 264.80 265.10 264.80 265.10 4.7K
08:48 265.00 265.00 264.80 264.80 1.7K
08:49 265.00 265.00 264.78 265.00 6.5K
08:50 264.70 264.80 264.70 264.80 10.8K
08:51 264.88 264.88 264.60 264.60 2.5K
08:52 264.90 264.90 264.65 264.65 0.5K
08:53 264.30 264.30 264.30 264.30 0.0K
08:54 264.50 264.50 264.50 264.50 0.2K
08:55 264.50 264.50 264.20 264.20 8.1K
08:56 264.30 264.50 264.30 264.50 6.6K
08:57 264.20 264.20 263.70 263.70 0.4K
08:58 264.19 264.19 263.60 264.00 0.3K
08:59 263.50 263.90 263.50 263.70 2.1K
09:00 263.80 263.80 263.40 263.60 0.7K
09:01 263.30 263.60 263.30 263.50 3.4K
09:02 263.00 263.50 263.00 263.50 2.1K
09:03 263.50 263.50 263.44 263.44 0.0K
09:04 263.40 263.50 263.40 263.50 9.6K
09:05 263.40 263.60 263.40 263.60 1.4K
09:06 263.79 263.79 263.79 263.79 0.0K
09:07 263.80 263.80 263.80 263.80 1.3K
09:08 263.60 263.99 263.60 263.99 0.0K
09:09 263.91 264.00 263.91 264.00 0.5K
09:10 263.81 263.81 263.60 263.60 0.5K
09:11 263.90 263.90 263.80 263.80 0.3K
09:12 263.90 263.90 263.90 263.90 0.0K
09:13 263.90 263.90 263.69 263.81 4.5K
09:14 263.81 263.81 263.68 263.80 1.5K
09:15 263.71 263.71 263.30 263.30 2.6K
09:16 263.20 263.20 263.20 263.20 0.0K
09:17 263.20 263.20 263.20 263.20 0.1K
09:18 263.49 263.49 263.49 263.49 0.1K
09:19 263.20 263.30 263.20 263.30 1.3K
09:20 263.30 263.30 263.30 263.30 0.0K
09:21 263.00 263.00 262.70 262.91 2.3K
09:22 262.60 262.60 262.60 262.60 0.6K
09:23 262.65 262.70 262.65 262.70 1.0K
09:24 262.50 262.50 262.50 262.50 0.0K
09:26 262.33 262.70 262.33 262.70 1.9K
09:27 262.65 262.67 262.58 262.58 2.6K
09:28 262.48 262.70 262.48 262.70 2.1K
09:29 262.70 262.70 262.70 262.70 13.7K
09:30 262.80 262.80 262.80 262.80 0.0K
09:31 262.70 262.70 262.55 262.55 0.4K
09:32 262.40 262.70 262.40 262.70 8.5K
09:34 262.40 262.70 262.40 262.70 0.3K
09:36 262.70 262.70 262.70 262.70 0.2K
09:37 262.66 262.70 262.66 262.70 1.2K
09:38 262.30 262.60 262.30 262.60 0.4K
09:39 262.50 262.50 262.50 262.50 0.0K
09:41 262.40 262.70 262.40 262.70 1.7K
09:42 262.40 262.60 262.40 262.60 0.3K
09:43 262.60 262.60 262.60 262.60 0.0K
09:44 262.40 262.40 262.20 262.20 0.5K
09:45 262.00 262.00 262.00 262.00 0.0K
09:46 262.03 262.03 262.00 262.00 1.3K
09:47 261.70 261.70 261.70 261.70 0.6K
09:48 261.80 261.80 261.66 261.65 3.8K
09:49 261.80 262.00 261.80 262.00 1.9K
09:50 261.94 261.99 261.85 261.85 2.6K
09:51 261.50 262.00 261.50 262.00 0.2K
09:52 262.00 262.00 262.00 262.00 1.1K
09:53 262.10 262.10 262.10 262.10 0.0K
09:54 262.10 262.10 261.70 261.70 0.2K
09:55 262.10 262.10 262.10 262.10 0.0K
09:56 262.00 262.00 261.90 261.90 0.1K
09:57 261.70 262.40 261.70 262.40 4.1K
09:58 262.40 262.40 262.08 262.08 1.3K
09:59 261.80 262.10 261.80 262.00 0.0K
10:00 262.00 262.00 262.00 262.00 0.1K
10:01 262.00 262.00 261.80 261.89 1.0K
10:02 261.90 261.90 261.90 261.90 0.9K
10:03 261.90 261.90 261.90 261.90 0.0K
10:04 261.90 261.90 261.90 261.90 0.0K
10:05 261.90 261.90 261.50 261.50 0.5K
10:06 261.90 261.90 261.90 261.90 0.0K
10:07 261.90 261.90 261.74 261.90 5.9K
10:08 261.74 261.90 261.74 261.90 1.4K
10:09 261.90 261.90 261.60 261.60 50.0K
10:10 261.90 261.90 261.90 261.90 0.0K
10:11 261.90 262.00 261.90 262.00 0.8K
10:12 262.00 262.20 261.80 262.20 4.4K
10:13 262.20 262.20 262.20 262.20 0.4K
10:14 262.20 262.20 262.20 262.20 0.5K
10:15 262.10 262.30 262.10 262.30 4.2K
10:16 262.30 262.30 262.14 262.14 0.0K
10:18 262.40 262.40 262.24 262.40 0.4K
10:19 262.40 262.40 262.40 262.40 0.0K
10:20 262.40 262.40 262.00 262.10 1.5K
10:21 262.30 262.30 262.30 262.30 0.0K
10:22 262.30 262.30 262.30 262.30 0.0K
10:23 262.21 262.30 262.00 262.00 2.5K
10:24 262.00 262.20 262.00 262.00 4.1K
10:25 262.00 262.20 261.90 262.10 6.4K
10:26 262.00 262.20 262.00 262.00 2.6K
10:27 262.17 262.20 262.00 262.20 5.0K
10:28 262.20 262.20 262.20 262.20 0.0K
10:29 262.17 262.20 262.17 262.20 0.0K
10:30 262.20 262.30 262.20 262.30 2.1K
10:31 262.00 262.10 262.00 262.00 3.6K
10:32 262.00 262.20 262.00 262.20 6.8K
10:33 262.00 262.00 261.90 262.00 42.0K
10:34 262.00 262.00 262.00 262.00 30.6K
10:35 262.00 262.10 262.00 262.10 2.2K
10:36 262.00 262.00 262.00 262.00 2.2K
10:37 262.00 262.30 262.00 262.30 5.4K
10:38 262.33 262.33 262.33 262.33 13.3K
10:40 262.10 262.10 262.00 262.00 2.4K
10:41 262.00 262.10 262.00 262.00 3.9K
10:42 262.00 262.00 262.00 262.00 1.8K
10:43 262.09 262.09 262.00 262.00 7.5K
10:44 262.00 262.00 261.90 262.00 4.7K
10:45 262.10 262.20 262.10 262.20 4.3K
10:48 262.30 262.30 262.30 262.30 1.9K
10:50 262.40 262.40 262.40 262.40 1.3K
10:51 262.20 262.20 262.20 262.20 1.1K
10:52 262.00 262.20 262.00 262.20 0.1K
10:53 262.20 262.40 262.20 262.40 0.5K
10:54 262.40 262.40 262.40 262.40 0.2K
10:55 262.40 262.40 262.40 262.40 0.0K
10:56 262.40 262.40 262.40 262.40 0.0K
10:57 262.40 262.40 262.40 262.40 0.0K
10:58 262.30 262.60 262.30 262.60 2.2K
10:59 262.44 262.44 262.44 262.44 5.3K
11:00 262.60 262.60 262.60 262.60 0.1K
11:01 262.59 262.60 262.59 262.60 0.0K
11:02 262.60 262.60 262.60 262.60 61.1K
11:03 262.30 262.30 262.30 262.30 0.0K
11:04 262.60 262.60 262.60 262.60 1.0K
11:05 262.30 262.30 262.30 262.30 0.1K
11:06 262.40 262.48 262.40 262.48 7.6K
11:07 262.40 262.40 262.40 262.40 0.4K
11:08 262.40 262.40 262.40 262.40 0.0K
11:10 262.10 262.10 262.10 262.10 0.2K
11:11 262.10 262.10 262.10 262.10 0.0K
11:12 262.40 262.40 262.40 262.40 0.0K
11:13 262.39 262.39 262.31 262.31 0.2K
11:15 262.40 262.40 262.40 262.40 0.0K
11:16 262.39 262.39 262.39 262.39 0.0K
11:18 262.30 262.30 262.24 262.24 0.5K
11:19 262.10 262.10 262.00 262.00 4.5K
11:20 262.00 262.00 262.00 262.00 5.6K
11:21 262.09 262.10 262.00 262.10 9.3K
11:22 262.30 262.30 262.30 262.30 0.0K
11:24 262.20 262.20 262.14 262.14 0.7K
11:25 262.20 262.20 262.20 262.20 0.0K
11:27 262.20 262.20 262.20 262.20 0.0K
11:28 262.20 262.20 262.20 262.20 0.0K
11:29 262.20 262.20 262.20 262.20 0.0K
11:30 262.00 262.00 262.00 262.00 0.0K
11:31 262.20 262.20 262.00 262.00 0.0K
11:32 262.00 262.00 262.00 262.00 0.0K
11:34 262.00 262.00 262.00 262.00 0.2K
11:36 262.00 262.19 262.00 262.19 0.2K
11:37 262.17 262.17 262.17 262.17 0.4K
11:38 262.20 262.20 262.20 262.20 0.1K
11:39 262.09 262.09 262.09 262.09 1.0K
11:40 262.14 262.14 262.14 262.14 1.0K
11:41 262.13 262.20 262.10 262.20 3.7K
11:42 262.20 262.20 262.20 262.20 1.0K
11:43 262.20 262.20 262.14 262.14 0.4K
11:44 262.18 262.18 262.00 262.00 4.2K
11:45 262.09 262.09 262.00 262.00 2.1K
11:46 262.20 262.40 262.20 262.40 3.1K
11:48 262.26 262.26 262.26 262.26 0.0K
11:49 262.10 262.20 262.10 262.20 4.9K
11:51 262.40 262.40 262.40 262.40 0.4K
11:52 262.00 262.00 262.00 262.00 0.9K
11:53 262.05 262.10 261.90 262.00 47.4K
11:54 262.00 262.00 262.00 262.00 2.2K
11:55 262.00 262.00 262.00 262.00 0.0K
11:56 262.00 262.16 262.00 262.10 19.2K
11:58 262.07 262.07 262.07 262.07 0.8K
12:00 262.00 262.20 262.00 262.10 3.9K
12:01 262.30 262.30 262.30 262.30 0.0K
12:02 262.00 262.30 262.00 262.30 3.0K
12:03 262.40 262.40 262.20 262.20 2.1K
12:04 262.20 262.50 262.20 262.50 0.8K
12:07 262.44 262.44 262.44 262.44 1.4K
12:09 262.50 262.50 262.50 262.50 1.2K
12:10 262.50 262.50 262.50 262.50 1.3K
12:11 262.64 262.64 262.64 262.64 0.1K
12:13 262.70 262.70 262.70 262.70 0.0K
12:14 262.70 262.70 262.70 262.70 0.0K
12:15 262.50 262.64 262.50 262.64 0.3K
12:16 262.63 262.70 262.63 262.70 3.1K
12:17 262.80 262.80 262.50 262.50 17.8K
12:18 262.50 262.60 262.44 262.50 2.4K
12:21 262.60 262.60 262.60 262.60 0.0K
12:22 262.60 262.80 262.50 262.80 4.3K
12:23 262.90 262.90 262.90 262.90 0.0K
12:24 262.90 262.90 262.90 262.90 1.0K
12:25 263.10 263.10 262.80 263.01 1.0K
12:26 263.10 263.10 263.01 263.01 0.6K
12:27 263.10 263.10 263.10 263.10 3.3K
12:28 263.10 263.13 263.10 263.13 2.3K
12:29 263.06 263.30 263.06 263.30 1.0K
12:30 263.10 263.10 263.10 263.10 13.3K
12:33 263.30 263.30 263.30 263.30 0.7K
12:35 262.90 263.01 262.90 263.01 0.8K
12:36 263.30 263.30 263.30 263.30 0.0K
12:38 263.00 263.30 263.00 263.30 4.3K
12:40 263.40 263.40 263.40 263.40 1.0K
12:41 263.30 263.40 263.30 263.40 0.4K
12:45 263.40 263.50 263.30 263.30 1.1K
12:46 263.31 263.31 263.20 263.20 0.1K
12:48 263.10 263.30 262.90 263.30 7.1K
12:49 263.40 263.40 263.20 263.20 0.7K
12:50 262.90 263.20 262.90 263.10 0.1K
12:51 263.10 263.40 262.80 263.40 0.9K
12:52 263.40 263.40 263.40 263.40 0.0K
12:53 263.20 263.20 263.20 263.20 0.0K
12:54 263.20 263.20 263.00 263.00 1.0K
12:55 263.00 263.00 263.00 263.00 0.0K
12:56 263.10 263.10 263.10 263.10 0.0K
12:58 263.30 263.30 263.30 263.30 0.9K
12:59 263.30 263.30 263.30 263.30 0.1K
13:00 263.20 263.30 263.20 263.30 0.9K
13:01 263.00 263.09 263.00 263.09 0.2K
13:02 262.90 262.90 262.90 262.90 0.4K
13:04 263.00 263.20 263.00 263.20 0.6K
13:05 263.30 263.30 263.10 263.10 0.1K
13:06 263.10 263.10 263.10 263.10 1.7K
13:07 263.11 263.50 263.00 263.00 4.2K
13:09 263.21 263.21 263.21 263.21 1.0K
13:10 263.00 263.30 263.00 263.30 0.4K
13:11 263.30 263.30 263.30 263.30 3.9K
13:12 263.20 263.37 263.20 263.30 1.1K
13:13 263.40 263.40 263.20 263.20 0.7K
13:14 263.24 263.24 263.24 263.24 0.3K
13:15 263.40 263.50 263.40 263.50 1.4K
13:16 263.70 263.70 263.50 263.50 1.6K
13:17 263.40 263.40 263.40 263.40 0.1K
13:18 263.70 263.70 263.70 263.70 0.0K
13:20 263.60 263.80 263.60 263.70 2.5K
13:21 263.60 263.80 263.60 263.80 1.1K
13:22 263.40 263.40 263.40 263.40 14.0K
13:23 263.60 263.60 263.30 263.51 1.2K
13:24 263.60 263.60 263.60 263.60 7.5K
13:25 263.48 263.57 263.44 263.57 3.7K
13:26 263.49 263.49 263.49 263.49 1.0K
13:28 263.50 263.50 263.30 263.30 6.5K
13:29 263.70 263.70 263.70 263.70 0.0K
13:30 263.50 263.50 263.50 263.50 0.2K
13:31 263.70 263.70 263.70 263.70 0.0K
13:32 263.70 263.70 263.30 263.30 5.1K
13:33 263.60 263.60 263.30 263.30 1.9K
13:34 263.40 263.60 263.40 263.60 1.7K
13:36 263.70 263.70 263.70 263.70 0.0K
13:38 264.00 264.18 264.00 264.18 3.7K
13:39 264.20 264.20 264.20 264.20 0.0K
13:40 264.40 264.40 264.40 264.40 0.0K
13:41 264.20 264.20 264.20 264.20 0.4K
13:42 264.30 264.37 264.29 264.29 3.2K
13:43 264.40 264.40 264.40 264.40 0.5K
13:44 264.40 264.50 264.40 264.50 0.9K
13:45 264.30 264.60 264.30 264.50 0.6K
13:46 264.30 264.40 264.30 264.40 0.4K
13:47 264.50 264.50 264.50 264.50 0.0K
13:48 264.50 264.50 264.47 264.47 5.8K
13:49 265.00 265.00 265.00 265.00 9.4K
13:50 264.44 264.60 264.44 264.50 5.7K
13:51 264.50 264.70 264.50 264.55 44.1K
13:52 264.90 264.90 264.80 264.80 1.4K
13:53 264.80 264.80 264.65 264.70 19.4K
13:54 264.64 264.64 264.64 264.64 1.0K
13:55 264.60 264.60 264.60 264.60 0.0K
13:56 264.80 264.80 264.73 264.73 0.1K
13:57 264.68 264.68 264.50 264.50 0.8K
13:58 264.50 264.80 264.50 264.80 0.0K
13:59 264.80 264.80 264.50 264.50 0.3K
14:00 264.50 264.50 264.50 264.50 0.0K
14:01 264.68 264.68 264.60 264.60 0.9K
14:02 264.70 264.70 264.70 264.70 0.1K
14:03 264.56 264.56 264.56 264.56 0.8K
14:04 264.70 264.70 264.40 264.40 1.5K
14:05 264.30 264.30 264.10 264.10 1.1K
14:06 264.30 264.30 264.00 264.00 3.3K
14:07 264.29 264.29 264.29 264.29 0.0K
14:08 264.00 264.00 263.70 263.70 11.2K
14:09 264.10 264.10 263.70 263.70 0.2K
14:10 263.70 263.70 263.70 263.70 0.0K
14:11 263.70 263.70 263.70 263.70 1.2K
14:12 263.70 263.82 263.70 263.82 0.9K
14:13 263.90 263.90 263.80 263.80 0.7K
14:14 263.70 264.00 263.70 264.00 0.2K
14:15 264.00 264.00 263.50 263.50 3.3K
14:16 263.70 263.70 263.40 263.60 3.7K
14:17 263.60 263.60 263.60 263.60 0.0K
14:18 263.30 263.51 263.30 263.51 1.5K
14:19 263.60 263.60 263.60 263.60 0.1K
14:21 263.60 263.60 263.60 263.60 0.7K
14:22 263.80 264.00 263.80 264.00 0.4K
14:23 264.00 264.00 264.00 264.00 0.1K
14:24 264.00 264.00 264.00 264.00 0.0K
14:25 264.00 264.00 263.90 263.90 0.0K
14:26 263.90 263.90 263.90 263.90 0.0K
14:27 263.90 263.90 263.90 263.90 0.0K
14:28 263.90 263.90 263.90 263.90 0.2K
14:29 264.00 264.00 264.00 264.00 1.8K
14:30 264.00 264.20 263.80 264.10 4.8K
14:31 264.10 264.30 264.10 264.20 1.3K
14:32 264.20 264.30 263.90 264.20 2.3K
14:33 264.09 264.20 264.00 264.20 1.6K
14:34 264.20 264.20 264.04 264.20 3.6K
14:35 264.00 264.10 264.00 264.10 0.4K
14:36 263.80 264.00 263.80 264.00 0.0K
14:37 263.80 263.80 263.80 263.80 1.4K
14:38 264.00 264.00 263.65 263.65 0.2K
14:39 263.60 264.04 263.60 263.90 5.8K
14:40 264.30 264.30 263.90 264.20 0.1K
14:41 264.10 264.10 264.10 264.10 2.6K
14:42 264.20 264.20 264.20 264.20 0.0K
14:43 264.20 264.30 264.10 264.10 1.7K
14:44 264.40 264.40 264.24 264.24 5.0K
14:45 264.40 264.50 264.10 264.40 2.2K
14:46 264.20 264.50 264.20 264.36 1.3K
14:47 264.80 264.80 264.40 264.66 0.5K
14:48 264.59 264.59 264.59 264.59 0.3K
14:49 264.70 264.70 264.40 264.60 2.2K
14:50 264.44 264.44 264.44 264.44 0.5K
14:51 264.30 264.30 264.30 264.30 0.0K
14:52 264.50 264.90 264.50 264.90 2.1K
14:53 264.90 265.00 264.80 264.80 19.8K
14:54 264.80 265.20 264.80 265.20 0.5K
14:55 265.10 265.10 265.00 265.00 5.8K
14:56 265.20 265.20 265.20 265.20 0.2K
14:57 265.20 265.20 264.90 264.90 1.1K
14:58 265.20 265.20 265.20 265.20 0.4K
14:59 265.20 265.30 264.90 264.90 0.6K
15:00 264.90 264.90 264.90 264.90 0.0K
15:01 264.90 265.00 264.90 264.90 1.4K
15:02 264.51 264.80 264.50 264.80 4.6K
15:03 265.00 265.30 264.80 265.00 5.3K
15:04 265.30 265.60 265.10 265.60 5.3K
15:05 265.20 265.40 265.20 265.30 3.6K
15:06 265.10 265.20 265.10 265.20 0.1K
15:08 265.10 265.40 264.80 265.40 49.3K
15:10 265.10 265.40 265.10 265.10 1.5K
15:11 265.40 265.40 265.40 265.40 3.1K
15:12 265.10 265.10 265.10 265.10 1.1K
15:13 265.10 265.10 264.92 264.92 1.1K
15:15 265.10 265.10 264.90 264.90 2.1K
15:16 264.77 265.00 264.77 265.00 1.9K
15:17 265.00 265.00 264.70 264.70 0.4K
15:18 264.70 264.90 264.70 264.90 0.1K
15:19 264.90 264.90 264.90 264.90 1.2K
15:20 264.70 264.70 264.28 264.28 0.2K
15:21 264.40 264.40 263.90 263.90 3.0K
15:22 263.60 263.90 263.60 263.90 0.4K
15:23 263.80 263.80 263.80 263.80 0.1K
15:24 263.80 263.80 263.80 263.80 0.0K
15:25 263.50 263.60 263.50 263.60 4.6K
15:26 263.60 263.90 263.60 263.90 4.1K
15:27 263.80 264.10 263.80 264.10 0.4K
15:28 264.10 264.30 264.00 264.30 0.9K
15:29 264.30 264.30 264.30 264.30 0.2K
15:30 264.40 264.40 264.10 264.30 5.2K
15:31 264.10 264.10 264.00 264.00 25.1K
15:32 264.20 264.20 264.20 264.20 0.1K
15:33 263.80 264.10 263.80 264.10 0.1K
15:34 263.90 264.10 263.90 264.10 0.2K
15:35 263.80 264.20 263.80 264.20 2.9K
15:37 264.20 264.20 264.20 264.20 0.9K
15:38 264.20 264.20 264.03 264.03 0.6K
15:39 264.20 264.20 264.20 264.20 0.0K
15:40 264.20 264.20 264.20 264.20 0.0K
15:41 264.10 264.10 263.90 264.10 6.4K
15:42 264.00 264.00 264.00 264.00 0.0K
15:44 264.00 264.00 263.80 263.80 1.6K
15:45 264.00 264.00 263.89 263.99 8.7K
15:46 264.00 264.00 264.00 264.00 0.4K
15:47 263.70 263.70 263.70 263.70 0.2K
15:48 264.00 264.20 263.70 263.80 4.6K
15:49 264.00 264.00 263.90 263.90 1.5K
15:50 263.80 263.80 263.80 263.80 1.1K
15:51 264.00 264.00 264.00 264.00 1.7K
15:52 264.17 264.30 264.17 264.20 1.9K
15:53 264.20 264.20 263.94 263.94 1.6K
15:54 264.10 264.10 263.90 263.90 0.8K
15:55 264.00 264.00 263.75 263.93 1.3K
15:56 263.90 263.99 263.90 263.99 1.2K
15:57 263.90 263.90 263.90 263.90 0.2K
15:58 263.80 264.00 263.80 264.00 4.5K
15:59 263.90 263.90 263.70 263.70 0.3K
16:01 264.00 264.20 264.00 264.20 10.3K
16:02 264.40 264.60 264.30 264.40 2.4K
16:03 264.50 264.50 264.50 264.50 0.7K
16:04 264.60 264.60 264.60 264.60 0.6K
16:05 264.50 264.50 264.50 264.50 0.9K
16:06 264.40 264.40 264.40 264.40 1.2K
16:07 264.60 264.70 264.56 264.56 1.8K
16:08 264.50 264.70 264.50 264.60 5.8K
16:09 264.50 264.50 264.40 264.40 0.9K
16:10 264.41 264.50 264.30 264.30 11.1K
16:11 264.50 264.50 264.40 264.40 0.5K
16:12 264.50 264.50 264.50 264.50 0.5K
16:13 264.40 264.40 264.40 264.40 0.0K
16:14 264.30 264.40 264.30 264.40 4.0K
16:15 264.40 264.40 264.30 264.30 2.5K
16:16 264.10 264.30 264.04 264.30 1.8K
16:17 264.30 264.40 264.19 264.30 7.7K
16:18 264.37 264.40 264.37 264.40 3.3K
16:19 264.60 264.60 264.30 264.60 3.7K
16:20 264.30 264.50 264.30 264.50 1.0K
16:21 264.20 264.20 263.90 263.90 4.1K
16:22 263.90 264.20 263.90 264.10 4.6K
16:23 264.10 264.40 264.00 264.10 6.9K
16:24 264.00 264.10 264.00 264.10 1.6K
16:25 264.00 264.20 264.00 264.00 1.2K
16:26 264.09 264.20 263.90 264.00 3.8K
16:27 264.00 264.00 263.80 263.80 2.0K
16:28 263.90 264.04 263.90 264.04 8.0K
16:29 264.00 264.10 264.00 264.10 3.4K
16:35 263.30 263.30 263.30 263.30 2,055.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 261.50 265.60 261.50 263.30 3.4M
2025-09-25 263.60 264.90 260.90 261.50 2.8M
2025-09-24 259.00 265.80 257.70 264.10 4.0M
2025-09-23 247.30 260.60 247.30 258.10 3.9M
2025-09-22 250.00 252.60 245.40 246.40 1.9M
2025-09-19 255.00 255.30 248.80 250.00 13.0M
2025-09-18 250.90 255.90 247.80 253.50 3.5M
2025-09-17 247.80 252.20 247.50 251.90 2.3M
2025-09-16 248.90 253.00 244.60 246.80 3.6M
2025-09-15 242.60 248.60 242.30 244.10 4.1M
2025-09-12 241.80 244.50 240.50 242.10 2.1M
2025-09-11 238.00 245.10 238.00 242.20 5.1M
2025-09-10 243.30 244.70 237.00 238.10 2.1M
2025-09-09 246.70 250.60 242.10 242.70 2.5M
2025-09-08 240.50 248.80 240.50 247.00 2.6M
2025-09-05 235.00 241.00 234.80 240.00 2.2M
2025-09-04 231.20 238.00 231.20 233.60 2.3M
2025-09-03 228.20 230.90 225.10 230.70 3.0M
2025-09-02 235.50 236.90 224.20 227.40 6.6M
2025-09-01 242.80 243.20 238.40 238.40 2.0M
2025-08-29 244.00 245.40 240.10 240.70 2.8M
2025-08-28 243.70 245.70 242.40 243.40 2.1M
2025-08-27 241.90 244.60 240.80 243.10 2.3M
2025-08-26 241.30 244.30 238.80 242.30 3.4M
2025-08-22 236.10 241.00 236.10 240.50 2.7M
2025-08-21 235.20 237.20 233.40 236.80 2.2M
2025-08-20 233.50 235.40 230.60 235.00 3.0M
2025-08-19 224.30 238.40 224.30 233.70 7.2M
2025-08-18 224.00 226.40 223.40 223.40 2.3M
2025-08-15 227.50 228.60 223.80 224.10 3.0M
2025-08-14 228.10 229.50 225.60 225.60 2.8M
2025-08-13 224.40 228.70 224.00 227.80 4.4M
2025-08-12 223.60 225.10 221.40 223.10 3.9M
2025-08-11 225.50 226.70 222.80 223.00 4.7M
2025-08-08 223.10 225.10 221.50 225.10 3.8M
2025-08-07 225.00 225.00 221.30 222.40 3.5M
2025-08-06 220.50 225.80 219.00 222.90 6.4M
2025-08-05 217.50 219.90 216.50 218.80 6.3M
2025-08-04 220.80 221.30 216.50 216.60 5.4M
2025-08-01 223.60 224.40 218.00 219.30 5.9M
2025-07-31 226.80 228.90 224.20 224.40 4.1M
2025-07-30 227.20 230.10 225.40 226.90 3.2M
2025-07-29 226.40 229.00 218.30 226.90 9.2M
2025-07-28 234.50 234.50 226.00 227.00 5.6M
2025-07-25 232.80 233.60 229.00 231.60 14.3M
2025-07-24 236.90 238.60 233.30 233.30 4.7M
2025-07-23 242.10 242.10 235.60 235.90 14.6M
2025-07-22 241.20 244.80 238.50 240.80 3.5M
2025-07-21 237.50 240.30 236.70 240.30 3.9M
2025-07-18 233.10 239.00 233.10 236.70 7.6M
2025-07-17 229.50 232.50 224.50 232.50 5.8M
2025-07-16 232.20 235.90 227.30 228.30 9.5M
2025-07-15 240.50 244.20 221.00 234.30 23.4M
2025-07-14 259.20 261.40 256.30 257.70 5.1M
2025-07-11 263.80 267.20 259.30 259.90 4.5M
2025-07-10 263.90 265.80 261.60 264.50 3.8M
2025-07-09 270.10 272.10 262.30 263.30 5.6M
2025-07-08 269.80 270.80 265.50 269.50 5.1M
2025-07-07 274.60 276.40 269.90 270.60 2.9M
2025-07-04 277.80 277.80 271.80 274.00 2.9M
2025-07-03 274.80 280.80 274.00 278.30 6.6M
2025-07-02 288.90 288.90 273.20 273.20 12.8M
2025-07-01 270.40 288.90 270.40 287.50 9.1M
2025-06-30 271.00 273.00 267.10 271.40 11.9M
2025-06-27 268.80 271.40 265.70 271.20 7.2M
2025-06-26 267.40 269.20 265.10 267.40 4.6M
2025-06-25 276.50 284.60 276.00 276.90 17.3M
2025-06-24 269.70 277.20 268.90 276.50 7.8M
2025-06-23 264.00 269.00 263.10 268.00 11.2M
2025-06-20 273.60 275.30 263.90 263.90 18.2M
2025-06-19 271.00 275.10 268.40 273.00 5.7M
2025-06-18 266.50 272.70 265.30 270.10 8.7M
2025-06-17 256.00 265.10 255.90 264.40 10.7M
2025-06-16 259.10 264.20 255.30 255.90 21.1M
2025-06-13 257.40 265.60 255.60 260.70 6.7M
2025-06-12 262.00 266.20 256.00 261.40 6.8M
2025-06-11 266.10 271.50 262.50 262.50 8.4M
2025-06-10 276.20 278.70 261.00 265.70 17.6M
2025-06-09 288.30 290.10 276.80 277.00 6.1M
2025-06-06 281.60 294.50 281.50 288.50 18.2M
2025-06-05 280.20 286.30 274.90 282.20 14.4M
2025-06-04 325.90 330.00 281.70 283.30 20.2M
2025-06-03 340.10 340.10 329.40 332.00 5.2M
2025-06-02 338.80 344.10 337.10 338.70 3.0M
2025-05-30 338.80 344.60 337.80 341.90 4.3M
2025-05-29 339.50 340.20 335.70 338.30 2.4M
2025-05-28 343.40 343.40 336.30 338.60 5.2M
2025-05-27 340.20 343.10 335.20 342.30 5.2M
2025-05-23 338.40 338.50 330.80 336.00 3.6M
2025-05-22 336.20 338.30 333.60 337.70 3.8M
2025-05-21 343.30 343.40 335.20 337.90 3.7M
2025-05-20 341.50 344.50 338.00 344.50 3.2M
2025-05-19 343.10 344.50 336.40 341.40 5.7M
2025-05-16 337.80 346.10 336.40 344.30 3.8M
2025-05-15 340.50 342.20 334.90 335.90 19.0M
2025-05-14 336.20 339.90 333.30 339.90 13.0M
2025-05-13 326.90 337.00 326.90 336.30 3.4M
2025-05-12 336.60 339.30 323.60 326.80 5.5M
2025-05-09 336.40 337.60 331.20 335.30 4.2M
2025-05-08 332.90 340.50 330.50 337.00 4.8M
2025-05-07 338.50 341.10 333.20 333.40 4.8M
2025-05-06 345.20 348.20 336.20 339.30 6.4M
2025-05-02 344.30 347.20 335.70 342.00 7.2M
2025-05-01 339.00 343.90 336.50 343.20 2.5M
2025-04-30 334.20 337.40 330.50 336.40 4.0M
2025-04-29 330.00 337.30 330.00 335.00 3.2M
2025-04-28 327.80 333.20 327.80 330.90 4.5M
2025-04-25 326.40 331.80 325.20 327.90 2.4M
2025-04-24 329.70 332.90 326.10 326.10 2.8M
2025-04-23 329.40 335.80 328.80 331.80 12.2M
2025-04-22 324.10 329.10 323.00 326.10 3.1M
2025-04-17 312.40 323.30 312.40 322.80 5.1M
2025-04-16 311.70 315.50 307.00 314.10 5.7M
2025-04-15 320.10 321.70 303.00 313.30 6.7M
2025-04-14 290.80 300.50 290.80 299.20 5.3M
2025-04-11 286.50 288.80 280.50 286.00 3.2M
2025-04-10 293.80 297.10 278.80 283.90 8.1M
2025-04-09 272.10 286.80 272.00 284.90 4.8M
2025-04-08 276.00 281.80 270.90 277.60 6.7M
2025-04-07 268.50 283.20 260.50 270.90 5.3M
2025-04-04 285.00 290.90 273.40 276.60 4.8M
2025-04-03 277.30 292.50 277.10 283.80 13.3M
2025-04-02 273.20 281.40 271.50 281.10 5.2M
2025-04-01 262.40 273.70 260.50 273.70 3.5M
2025-03-31 267.80 269.60 260.40 260.40 3.5M
2025-03-28 260.30 269.90 260.30 269.90 3.1M
2025-03-27 261.80 262.60 258.50 261.10 2.0M
2025-03-26 263.70 264.40 258.90 260.50 2.4M
2025-03-25 262.40 265.10 261.60 262.70 3.3M
2025-03-24 265.70 266.40 261.20 262.60 9.7M
2025-03-21 272.70 273.10 263.60 264.20 7.5M
2025-03-20 270.20 275.40 270.20 273.60 2.5M
2025-03-19 274.80 276.40 269.20 269.40 5.9M
2025-03-18 275.70 279.00 272.80 275.50 4.3M
2025-03-17 265.00 275.20 264.20 275.20 3.6M
2025-03-14 266.90 271.50 263.60 264.70 2.7M
2025-03-13 269.80 271.20 266.00 267.50 2.2M
2025-03-12 270.50 273.20 267.80 269.80 1.8M
2025-03-11 275.10 279.40 270.30 271.30 2.2M
2025-03-10 270.10 274.80 268.70 274.20 4.3M
2025-03-07 265.00 270.60 261.60 268.90 2.8M
2025-03-06 261.10 266.40 259.80 265.50 5.0M
2025-03-05 256.00 265.60 256.00 260.60 3.3M
2025-03-04 265.10 266.40 255.90 255.90 3.2M
2025-03-03 274.90 277.20 267.70 267.70 3.8M
2025-02-28 278.70 281.40 275.00 277.70 4.8M
2025-02-27 283.00 285.80 280.50 280.80 2.4M
2025-02-26 283.20 289.00 282.10 285.60 3.8M
2025-02-25 283.30 286.60 276.40 283.30 11.2M
2025-02-24 290.00 295.20 254.60 284.80 14.6M
2025-02-21 291.00 295.90 290.90 290.90 2.8M
2025-02-20 290.00 296.40 289.00 289.70 2.7M
2025-02-19 299.20 301.70 290.60 290.60 2.9M
2025-02-18 307.10 308.40 299.70 299.70 3.9M
2025-02-17 315.00 316.40 306.20 306.20 2.2M
2025-02-14 322.00 324.40 315.20 315.30 3.1M
2025-02-13 315.10 323.20 315.10 321.10 4.1M
2025-02-12 317.60 321.50 313.70 317.00 3.7M
2025-02-11 316.40 319.20 315.60 317.00 3.2M
2025-02-10 313.80 318.40 313.80 316.80 2.4M
2025-02-07 319.60 322.70 313.60 314.00 3.0M
2025-02-06 318.30 322.10 315.30 318.80 2.9M
2025-02-05 316.90 317.80 312.90 317.50 2.0M
2025-02-04 318.50 319.80 316.10 316.50 2.7M
2025-02-03 317.10 320.70 316.90 319.00 2.2M
2025-01-31 321.90 325.00 321.00 324.10 2.7M
2025-01-30 320.90 325.30 318.40 320.90 3.8M
2025-01-29 321.80 323.60 319.50 320.20 1.8M
2025-01-28 317.70 327.40 317.60 322.00 4.6M
2025-01-27 316.50 321.40 315.40 318.00 2.1M
2025-01-24 318.20 321.50 313.70 316.00 2.7M
2025-01-23 317.40 332.71 315.40 317.20 10.5M
2025-01-22 319.80 320.80 315.70 318.60 4.0M
2025-01-21 318.40 320.60 316.10 320.00 2.1M
2025-01-20 313.00 319.10 311.20 317.90 2.6M
2025-01-17 312.30 317.40 311.50 313.50 3.5M
2025-01-16 313.90 315.60 306.30 311.50 4.3M
2025-01-15 303.66 311.48 300.14 307.00 5.5M
2025-01-14 306.43 307.54 299.18 299.18 5.5M
2025-01-13 301.09 308.43 301.09 305.86 5.0M
2025-01-10 301.28 308.13 285.54 301.28 27.2M
2025-01-09 293.65 309.10 285.64 304.04 38.1M
2025-01-08 343.42 348.76 327.40 332.36 3.9M
2025-01-07 345.90 347.71 343.04 343.04 2.8M
2025-01-06 343.90 360.87 340.66 347.52 2.8M
2025-01-03 340.85 344.56 337.82 343.13 2.7M
2025-01-02 350.29 350.95 340.18 340.18 2.5M