263.00
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 | 252.00 | 264.50 | 252.00 | 263.00 | 2.3M |
| 2025-09-25 | 264.00 | 268.00 | 256.00 | 258.00 | 0.5M |
| 2025-09-24 | 256.00 | 269.00 | 256.00 | 268.00 | 0.4M |
| 2025-09-23 | 265.00 | 274.00 | 263.00 | 266.00 | 1.1M |
| 2025-09-22 | 258.50 | 264.50 | 255.00 | 263.00 | 0.3M |
| 2025-09-19 | 259.50 | 263.00 | 255.00 | 258.50 | 0.4M |
| 2025-09-18 | 254.50 | 261.00 | 253.00 | 258.00 | 0.2M |
| 2025-09-17 | 252.00 | 254.50 | 251.00 | 253.50 | 0.1M |
| 2025-09-16 | 255.00 | 258.50 | 251.50 | 252.00 | 0.3M |
| 2025-09-15 | 250.00 | 261.50 | 250.00 | 255.50 | 0.3M |
| 2025-09-12 | 252.50 | 259.00 | 251.50 | 253.00 | 0.4M |
| 2025-09-11 | 242.00 | 253.50 | 241.00 | 252.50 | 0.2M |
| 2025-09-10 | 239.50 | 246.50 | 239.50 | 242.00 | 0.2M |
| 2025-09-09 | 254.00 | 254.00 | 241.50 | 245.00 | 0.4M |
| 2025-09-08 | 245.00 | 248.50 | 241.50 | 245.00 | 0.2M |
| 2025-09-05 | 244.00 | 247.00 | 241.00 | 245.00 | 0.4M |
| 2025-09-04 | 237.50 | 245.50 | 237.50 | 243.50 | 0.3M |
| 2025-09-03 | 234.00 | 238.50 | 231.00 | 237.00 | 0.3M |
| 2025-09-02 | 244.00 | 244.00 | 233.00 | 236.50 | 0.7M |
| 2025-09-01 | 234.00 | 248.50 | 234.00 | 245.00 | 0.2M |
| 2025-08-29 | 239.00 | 243.50 | 239.00 | 239.50 | 0.5M |
| 2025-08-28 | 233.00 | 240.50 | 230.00 | 240.50 | 0.7M |
| 2025-08-27 | 239.00 | 239.00 | 232.00 | 235.50 | 0.6M |
| 2025-08-26 | 239.00 | 243.50 | 233.00 | 238.50 | 0.4M |
| 2025-08-22 | 236.00 | 238.50 | 232.50 | 236.50 | 0.4M |
| 2025-08-21 | 232.00 | 242.00 | 231.50 | 236.50 | 0.6M |
| 2025-08-20 | 234.00 | 234.00 | 224.00 | 232.50 | 0.4M |
| 2025-08-19 | 234.00 | 234.00 | 225.00 | 230.50 | 0.4M |
| 2025-08-18 | 230.00 | 232.00 | 228.00 | 230.00 | 0.3M |
| 2025-08-15 | 238.00 | 238.50 | 230.50 | 230.50 | 0.4M |
| 2025-08-14 | 240.00 | 242.00 | 236.00 | 236.00 | 0.5M |
| 2025-08-13 | 251.00 | 251.00 | 238.50 | 240.50 | 0.3M |
| 2025-08-12 | 248.00 | 248.00 | 238.50 | 243.00 | 0.4M |
| 2025-08-11 | 252.50 | 252.50 | 244.50 | 247.50 | 0.4M |
| 2025-08-08 | 250.00 | 256.50 | 247.00 | 253.00 | 0.4M |
| 2025-08-07 | 265.50 | 265.50 | 247.00 | 247.00 | 0.8M |
| 2025-08-06 | 274.00 | 274.00 | 253.00 | 260.50 | 1.2M |
| 2025-08-05 | 287.00 | 296.00 | 273.00 | 273.00 | 0.5M |
| 2025-08-04 | 286.00 | 290.50 | 270.50 | 279.50 | 1.3M |
| 2025-08-01 | 302.00 | 303.50 | 282.00 | 288.00 | 0.9M |
| 2025-07-31 | 303.00 | 306.50 | 300.50 | 304.00 | 0.3M |
| 2025-07-30 | 298.00 | 308.00 | 298.00 | 306.00 | 0.2M |
| 2025-07-29 | 309.50 | 315.00 | 302.00 | 306.00 | 0.4M |
| 2025-07-28 | 312.00 | 317.50 | 310.00 | 311.50 | 0.4M |
| 2025-07-25 | 290.00 | 312.00 | 290.00 | 309.50 | 0.3M |
| 2025-07-24 | 318.00 | 327.50 | 303.00 | 304.00 | 0.8M |
| 2025-07-23 | 324.00 | 340.00 | 318.00 | 324.00 | 1.0M |
| 2025-07-22 | 342.00 | 349.00 | 341.00 | 341.00 | 0.5M |
| 2025-07-21 | 347.00 | 350.50 | 340.00 | 344.00 | 0.1M |
| 2025-07-18 | 342.00 | 349.00 | 341.50 | 344.50 | 0.2M |
| 2025-07-17 | 336.00 | 349.50 | 335.00 | 343.50 | 0.5M |
| 2025-07-16 | 343.00 | 345.50 | 332.50 | 333.50 | 0.5M |
| 2025-07-15 | 344.00 | 358.50 | 344.00 | 344.50 | 0.4M |
| 2025-07-14 | 350.00 | 350.00 | 341.00 | 346.00 | 0.3M |
| 2025-07-11 | 355.00 | 355.00 | 341.50 | 347.50 | 0.3M |
| 2025-07-10 | 349.50 | 353.00 | 347.00 | 352.00 | 0.4M |
| 2025-07-09 | 342.00 | 353.00 | 342.00 | 349.50 | 0.2M |
| 2025-07-08 | 344.50 | 350.00 | 343.50 | 346.00 | 0.3M |
| 2025-07-07 | 343.00 | 347.00 | 337.00 | 343.50 | 1.4M |
| 2025-07-04 | 342.00 | 348.00 | 337.50 | 340.50 | 0.6M |
| 2025-07-03 | 345.00 | 345.00 | 333.50 | 344.50 | 1.3M |
| 2025-07-02 | 340.00 | 345.00 | 330.50 | 333.50 | 0.5M |
| 2025-07-01 | 349.00 | 349.00 | 322.50 | 332.50 | 0.5M |
| 2025-06-30 | 335.00 | 343.00 | 333.50 | 333.50 | 0.7M |
| 2025-06-27 | 318.00 | 336.00 | 316.50 | 335.50 | 1.0M |
| 2025-06-26 | 300.00 | 319.50 | 300.00 | 319.50 | 0.6M |
| 2025-06-25 | 300.00 | 301.00 | 296.00 | 299.50 | 0.3M |
| 2025-06-24 | 276.50 | 304.00 | 274.50 | 300.00 | 0.9M |
| 2025-06-23 | 279.00 | 279.50 | 273.00 | 277.00 | 0.2M |
| 2025-06-20 | 278.00 | 282.50 | 273.00 | 279.50 | 0.5M |
| 2025-06-19 | 281.00 | 288.00 | 277.00 | 279.00 | 0.5M |
| 2025-06-18 | 264.00 | 289.00 | 264.00 | 284.00 | 1.0M |
| 2025-06-17 | 253.50 | 269.50 | 238.50 | 265.00 | 1.3M |
| 2025-06-16 | 248.00 | 252.00 | 246.00 | 249.50 | 0.3M |
| 2025-06-13 | 265.00 | 265.00 | 247.00 | 249.50 | 0.7M |
| 2025-06-12 | 262.00 | 262.50 | 256.50 | 259.00 | 0.5M |
| 2025-06-11 | 251.50 | 262.00 | 251.00 | 260.00 | 0.3M |
| 2025-06-10 | 249.00 | 256.00 | 248.00 | 251.00 | 0.3M |
| 2025-06-09 | 250.00 | 251.80 | 245.00 | 249.00 | 0.4M |
| 2025-06-06 | 250.00 | 250.00 | 245.00 | 245.60 | 0.3M |
| 2025-06-05 | 240.40 | 247.40 | 239.00 | 244.40 | 0.5M |
| 2025-06-04 | 230.80 | 239.00 | 230.80 | 239.00 | 0.6M |
| 2025-06-03 | 228.00 | 229.20 | 225.00 | 229.00 | 0.3M |
| 2025-06-02 | 226.00 | 232.00 | 223.20 | 228.00 | 0.3M |
| 2025-05-30 | 221.20 | 227.60 | 218.40 | 227.40 | 0.3M |
| 2025-05-29 | 223.00 | 231.60 | 217.60 | 220.00 | 0.5M |
| 2025-05-28 | 224.80 | 237.00 | 224.80 | 231.00 | 0.7M |
| 2025-05-27 | 218.00 | 225.40 | 217.00 | 225.00 | 0.2M |
| 2025-05-23 | 220.00 | 222.80 | 208.40 | 216.20 | 0.4M |
| 2025-05-22 | 221.00 | 222.00 | 217.60 | 221.20 | 0.2M |
| 2025-05-21 | 220.00 | 224.40 | 220.00 | 222.60 | 0.2M |
| 2025-05-20 | 215.00 | 221.80 | 214.00 | 221.80 | 0.3M |
| 2025-05-19 | 220.00 | 220.40 | 208.20 | 217.40 | 0.8M |
| 2025-05-16 | 219.00 | 224.60 | 219.00 | 221.00 | 0.4M |
| 2025-05-15 | 218.20 | 219.60 | 216.00 | 218.60 | 0.3M |
| 2025-05-14 | 218.00 | 222.00 | 217.40 | 219.60 | 0.2M |
| 2025-05-13 | 217.40 | 221.40 | 216.40 | 220.80 | 0.3M |
| 2025-05-12 | 206.00 | 217.40 | 206.00 | 215.20 | 0.5M |
| 2025-05-09 | 200.80 | 206.20 | 200.60 | 204.00 | 0.2M |
| 2025-05-08 | 198.00 | 202.60 | 191.00 | 201.00 | 0.2M |
| 2025-05-07 | 195.10 | 203.00 | 194.90 | 196.90 | 0.2M |
| 2025-05-06 | 195.00 | 207.80 | 194.70 | 204.80 | 0.4M |
| 2025-05-02 | 189.00 | 195.10 | 187.00 | 194.10 | 0.2M |
| 2025-05-01 | 183.00 | 188.00 | 182.00 | 188.00 | 0.2M |
| 2025-04-30 | 187.00 | 192.50 | 180.02 | 182.58 | 0.4M |
| 2025-04-29 | 192.20 | 192.60 | 180.02 | 185.00 | 0.2M |
| 2025-04-28 | 193.80 | 193.80 | 187.80 | 191.10 | 0.3M |
| 2025-04-25 | 198.00 | 198.00 | 188.70 | 189.30 | 0.2M |
| 2025-04-24 | 198.00 | 198.00 | 189.00 | 190.20 | 0.1M |
| 2025-04-23 | 194.10 | 197.70 | 187.50 | 193.20 | 0.3M |
| 2025-04-22 | 187.50 | 198.00 | 184.20 | 185.70 | 0.3M |
| 2025-04-17 | 195.00 | 196.44 | 192.30 | 195.60 | 0.3M |
| 2025-04-16 | 194.06 | 198.00 | 193.20 | 195.90 | 0.1M |
| 2025-04-15 | 191.61 | 197.70 | 190.80 | 195.60 | 0.2M |
| 2025-04-14 | 197.70 | 197.70 | 187.20 | 192.30 | 0.3M |
| 2025-04-11 | 186.19 | 187.80 | 180.30 | 183.60 | 0.2M |
| 2025-04-10 | 197.70 | 197.70 | 181.20 | 182.40 | 1.3M |
| 2025-04-09 | 184.50 | 192.62 | 172.80 | 174.90 | 0.3M |
| 2025-04-08 | 180.00 | 187.80 | 180.00 | 181.50 | 0.3M |
| 2025-04-07 | 168.00 | 187.50 | 168.00 | 179.40 | 0.9M |
| 2025-04-04 | 196.50 | 207.69 | 180.60 | 183.30 | 1.1M |
| 2025-04-03 | 183.00 | 205.20 | 183.00 | 194.70 | 0.3M |
| 2025-04-02 | 207.41 | 207.41 | 190.20 | 199.50 | 0.6M |
| 2025-04-01 | 217.50 | 217.50 | 192.00 | 192.30 | 0.3M |
| 2025-03-31 | 204.30 | 213.60 | 193.80 | 194.70 | 0.7M |
| 2025-03-28 | 211.80 | 214.20 | 205.50 | 207.00 | 0.3M |
| 2025-03-27 | 207.00 | 216.30 | 205.80 | 212.40 | 0.5M |
| 2025-03-26 | 207.00 | 216.60 | 205.80 | 208.20 | 0.5M |
| 2025-03-25 | 209.10 | 211.20 | 207.60 | 207.60 | 0.3M |
| 2025-03-24 | 217.50 | 217.50 | 208.50 | 208.50 | 0.4M |
| 2025-03-21 | 207.00 | 208.65 | 203.35 | 205.80 | 0.4M |
| 2025-03-20 | 210.60 | 217.20 | 207.77 | 207.90 | 0.2M |
| 2025-03-19 | 217.50 | 217.50 | 209.40 | 209.40 | 0.3M |
| 2025-03-18 | 217.20 | 217.20 | 207.30 | 212.40 | 0.6M |
| 2025-03-17 | 217.50 | 217.50 | 205.50 | 208.50 | 0.4M |
| 2025-03-14 | 206.10 | 210.60 | 203.10 | 208.20 | 0.3M |
| 2025-03-13 | 201.00 | 217.50 | 199.50 | 203.70 | 0.2M |
| 2025-03-12 | 200.10 | 207.44 | 199.50 | 203.10 | 0.6M |
| 2025-03-11 | 207.00 | 207.00 | 201.00 | 203.10 | 0.6M |
| 2025-03-10 | 206.92 | 217.20 | 199.50 | 204.00 | 0.4M |
| 2025-03-07 | 204.75 | 209.70 | 201.30 | 207.00 | 0.6M |
| 2025-03-06 | 204.75 | 210.90 | 196.38 | 203.10 | 0.6M |
| 2025-03-05 | 195.00 | 217.20 | 192.74 | 208.80 | 1.1M |
| 2025-03-04 | 199.62 | 200.10 | 189.00 | 193.20 | 0.5M |
| 2025-03-03 | 195.00 | 202.20 | 187.50 | 197.70 | 0.5M |
| 2025-02-28 | 198.60 | 207.30 | 195.90 | 195.90 | 0.3M |
| 2025-02-27 | 198.90 | 207.01 | 198.00 | 200.10 | 0.3M |
| 2025-02-26 | 205.50 | 206.25 | 199.80 | 201.00 | 0.4M |
| 2025-02-25 | 201.00 | 216.00 | 198.30 | 199.80 | 0.2M |
| 2025-02-24 | 202.20 | 216.30 | 199.80 | 201.30 | 0.3M |
| 2025-02-21 | 199.50 | 206.70 | 199.50 | 201.90 | 0.2M |
| 2025-02-20 | 199.50 | 205.50 | 198.30 | 199.50 | 0.2M |
| 2025-02-19 | 202.50 | 204.90 | 197.70 | 200.70 | 0.2M |
| 2025-02-18 | 204.15 | 210.00 | 201.30 | 202.80 | 0.1M |
| 2025-02-17 | 202.50 | 217.50 | 202.50 | 204.60 | 0.3M |
| 2025-02-14 | 206.10 | 216.90 | 202.20 | 204.00 | 0.2M |
| 2025-02-13 | 206.55 | 217.20 | 201.72 | 206.40 | 0.3M |
| 2025-02-12 | 210.00 | 225.00 | 204.60 | 205.80 | 0.6M |
| 2025-02-11 | 219.30 | 224.70 | 207.00 | 208.80 | 0.6M |
| 2025-02-10 | 211.50 | 232.20 | 211.50 | 214.80 | 0.2M |
| 2025-02-07 | 223.20 | 230.40 | 214.80 | 214.80 | 0.2M |
| 2025-02-06 | 223.20 | 231.61 | 219.60 | 225.60 | 0.6M |
| 2025-02-05 | 216.00 | 225.00 | 216.00 | 221.40 | 0.4M |
| 2025-02-04 | 214.50 | 224.70 | 213.90 | 219.00 | 0.6M |
| 2025-02-03 | 216.30 | 219.00 | 210.30 | 215.10 | 0.2M |
| 2025-01-31 | 213.00 | 221.70 | 210.00 | 216.30 | 0.6M |
| 2025-01-30 | 211.50 | 222.30 | 209.10 | 212.40 | 0.3M |
| 2025-01-29 | 214.63 | 223.04 | 210.00 | 210.90 | 0.4M |
| 2025-01-28 | 212.10 | 216.90 | 210.90 | 213.00 | 0.6M |
| 2025-01-27 | 214.50 | 217.50 | 209.42 | 212.10 | 0.2M |
| 2025-01-24 | 217.50 | 217.50 | 207.60 | 213.60 | 0.3M |
| 2025-01-23 | 208.50 | 217.50 | 205.80 | 209.70 | 0.1M |
| 2025-01-22 | 210.00 | 217.20 | 205.20 | 207.90 | 0.3M |
| 2025-01-21 | 206.53 | 210.00 | 200.10 | 208.80 | 0.2M |
| 2025-01-20 | 197.10 | 215.40 | 197.10 | 204.30 | 0.5M |
| 2025-01-17 | 217.50 | 217.50 | 207.30 | 211.80 | 0.2M |
| 2025-01-16 | 215.20 | 217.50 | 204.81 | 208.80 | 0.1M |
| 2025-01-15 | 209.40 | 212.40 | 199.50 | 210.00 | 0.4M |
| 2025-01-14 | 199.50 | 208.80 | 198.90 | 202.50 | 0.2M |
| 2025-01-13 | 198.00 | 209.40 | 198.00 | 200.40 | 0.2M |
| 2025-01-10 | 198.00 | 209.40 | 196.50 | 200.70 | 0.3M |
| 2025-01-09 | 198.00 | 210.00 | 197.40 | 198.00 | 0.2M |
| 2025-01-08 | 201.90 | 213.60 | 198.00 | 199.50 | 0.5M |
| 2025-01-07 | 204.60 | 214.80 | 201.60 | 202.20 | 0.4M |
| 2025-01-06 | 209.37 | 213.90 | 201.60 | 207.30 | 0.4M |
| 2025-01-03 | 205.50 | 211.80 | 204.30 | 208.50 | 0.2M |
| 2025-01-02 | 212.10 | 221.10 | 205.80 | 207.00 | 0.2M |