272.00
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 | 260.00 | 279.04 | 256.00 | 272.00 | 0.1M |
| 2025-09-25 | 260.00 | 270.00 | 252.67 | 260.00 | 0.0M |
| 2025-09-24 | 255.00 | 270.00 | 253.67 | 260.00 | 0.1M |
| 2025-09-23 | 255.00 | 257.00 | 252.23 | 255.00 | 0.0M |
| 2025-09-22 | 255.00 | 258.00 | 252.23 | 255.00 | 0.0M |
| 2025-09-19 | 265.00 | 267.45 | 252.23 | 255.00 | 0.0M |
| 2025-09-18 | 265.00 | 264.20 | 264.20 | 265.00 | 0.0M |
| 2025-09-17 | 265.00 | 264.33 | 260.00 | 265.00 | 0.0M |
| 2025-09-16 | 265.00 | 264.39 | 260.00 | 265.00 | 0.0M |
| 2025-09-15 | 267.00 | 264.45 | 260.00 | 265.00 | 0.0M |
| 2025-09-12 | 270.00 | 268.75 | 260.00 | 267.00 | 0.0M |
| 2025-09-11 | 270.00 | 264.00 | 260.00 | 270.00 | 0.0M |
| 2025-09-10 | 265.00 | 274.80 | 263.33 | 270.00 | 0.0M |
| 2025-09-09 | 265.00 | 266.00 | 260.00 | 265.00 | 0.0M |
| 2025-09-08 | 270.00 | 276.00 | 260.00 | 265.00 | 0.0M |
| 2025-09-05 | 270.00 | 276.00 | 269.60 | 270.00 | 0.0M |
| 2025-09-04 | 265.00 | 276.00 | 260.00 | 270.00 | 0.0M |
| 2025-09-03 | 265.00 | 269.56 | 261.50 | 265.00 | 0.0M |
| 2025-09-02 | 277.00 | 283.39 | 264.00 | 265.00 | 0.0M |
| 2025-09-01 | 280.00 | 278.00 | 272.50 | 277.00 | 0.0M |
| 2025-08-29 | 280.00 | 282.00 | 273.33 | 280.00 | 0.0M |
| 2025-08-28 | 280.00 | 286.00 | 270.00 | 280.00 | 0.0M |
| 2025-08-27 | 280.00 | 284.40 | 270.00 | 280.00 | 0.0M |
| 2025-08-26 | 285.00 | 285.78 | 273.33 | 280.00 | 0.0M |
| 2025-08-22 | 285.00 | 289.65 | 283.00 | 285.00 | 0.0M |
| 2025-08-21 | 285.00 | 286.43 | 280.00 | 285.00 | 0.0M |
| 2025-08-20 | 285.00 | 290.00 | 280.00 | 285.00 | 0.0M |
| 2025-08-19 | 285.00 | 289.65 | 281.44 | 285.00 | 0.0M |
| 2025-08-18 | 285.00 | 289.98 | 280.00 | 285.00 | 0.0M |
| 2025-08-15 | 285.00 | 289.98 | 281.33 | 285.00 | 0.0M |
| 2025-08-14 | 290.00 | 300.00 | 280.00 | 285.00 | 0.0M |
| 2025-08-13 | 295.00 | 296.80 | 281.10 | 290.00 | 0.0M |
| 2025-08-12 | 295.00 | 300.00 | 295.00 | 295.00 | 0.0M |
| 2025-08-11 | 300.00 | 310.00 | 290.00 | 295.00 | 0.1M |
| 2025-08-08 | 310.00 | 319.76 | 290.00 | 300.00 | 0.0M |
| 2025-08-07 | 310.00 | 307.50 | 300.00 | 310.00 | 0.0M |
| 2025-08-06 | 310.00 | 309.50 | 300.00 | 310.00 | 0.0M |
| 2025-08-05 | 310.00 | 312.00 | 301.50 | 310.00 | 0.0M |
| 2025-08-04 | 305.00 | 309.70 | 303.00 | 305.00 | 0.1M |
| 2025-08-01 | 308.00 | 305.70 | 300.03 | 305.00 | 0.0M |
| 2025-07-31 | 308.00 | 315.98 | 300.80 | 308.00 | 0.0M |
| 2025-07-30 | 308.00 | 315.98 | 301.00 | 308.00 | 0.0M |
| 2025-07-29 | 308.00 | 315.98 | 302.23 | 308.00 | 0.0M |
| 2025-07-28 | 308.00 | 315.98 | 301.00 | 308.00 | 0.0M |
| 2025-07-25 | 308.00 | 310.00 | 306.80 | 308.00 | 0.1M |
| 2025-07-24 | 310.00 | 316.00 | 306.12 | 308.00 | 0.0M |
| 2025-07-23 | 315.00 | 315.00 | 305.56 | 310.00 | 0.0M |
| 2025-07-22 | 315.00 | 329.64 | 300.30 | 315.00 | 0.1M |
| 2025-07-21 | 315.00 | 329.64 | 300.00 | 315.00 | 0.0M |
| 2025-07-18 | 315.00 | 319.80 | 300.00 | 315.00 | 0.0M |
| 2025-07-17 | 320.00 | 329.64 | 300.00 | 315.00 | 0.0M |
| 2025-07-16 | 325.00 | 329.48 | 311.00 | 320.00 | 0.0M |
| 2025-07-15 | 325.00 | 330.00 | 320.00 | 325.00 | 0.0M |
| 2025-07-14 | 315.00 | 329.60 | 312.45 | 325.00 | 0.0M |
| 2025-07-11 | 313.00 | 318.75 | 300.80 | 310.00 | 0.1M |
| 2025-07-10 | 293.00 | 320.00 | 286.63 | 313.00 | 0.1M |
| 2025-07-09 | 278.00 | 290.00 | 267.50 | 280.00 | 0.0M |
| 2025-07-08 | 265.00 | 289.52 | 265.00 | 278.00 | 0.0M |
| 2025-07-07 | 252.00 | 270.00 | 260.00 | 265.00 | 0.0M |
| 2025-07-04 | 252.00 | 262.50 | 253.00 | 252.00 | 0.0M |
| 2025-07-03 | 250.00 | 259.60 | 245.00 | 252.00 | 0.0M |
| 2025-07-02 | 248.00 | 263.57 | 245.00 | 250.00 | 0.0M |
| 2025-07-01 | 248.00 | 256.00 | 240.00 | 248.00 | 0.0M |
| 2025-06-30 | 248.00 | 256.00 | 241.60 | 248.00 | 0.0M |
| 2025-06-27 | 248.00 | 253.50 | 243.00 | 248.00 | 0.0M |
| 2025-06-26 | 245.00 | 262.00 | 244.67 | 248.00 | 0.1M |
| 2025-06-25 | 230.00 | 250.00 | 222.00 | 245.00 | 0.0M |
| 2025-06-24 | 220.00 | 240.00 | 221.50 | 230.00 | 0.0M |
| 2025-06-23 | 235.00 | 238.00 | 230.00 | 227.00 | 0.0M |
| 2025-06-20 | 235.00 | 240.00 | 233.00 | 235.00 | 0.0M |
| 2025-06-19 | 235.00 | 232.90 | 232.00 | 235.00 | 0.0M |
| 2025-06-18 | 235.00 | 233.75 | 227.50 | 235.00 | 0.0M |
| 2025-06-17 | 240.00 | 234.00 | 230.00 | 235.00 | 0.0M |
| 2025-06-16 | 240.00 | 241.70 | 230.00 | 240.00 | 0.0M |
| 2025-06-13 | 245.00 | 246.40 | 240.00 | 240.00 | 0.0M |
| 2025-06-12 | 245.00 | 246.90 | 240.00 | 245.00 | 0.0M |
| 2025-06-11 | 252.00 | 251.00 | 247.00 | 245.00 | 0.0M |
| 2025-06-10 | 252.00 | 250.32 | 250.00 | 252.00 | 0.0M |
| 2025-06-09 | 255.00 | 255.00 | 248.00 | 252.00 | 0.0M |
| 2025-06-06 | 265.00 | 269.98 | 251.60 | 255.00 | 0.0M |
| 2025-06-05 | 265.00 | 264.50 | 260.00 | 265.00 | 0.0M |
| 2025-06-04 | 265.00 | 269.40 | 260.00 | 265.00 | 0.0M |
| 2025-06-03 | 265.00 | 262.50 | 262.50 | 265.00 | 0.0M |
| 2025-06-02 | 265.00 | 266.50 | 263.00 | 265.00 | 0.0M |
| 2025-05-30 | 265.00 | 269.40 | 267.75 | 265.00 | 0.0M |
| 2025-05-29 | 260.00 | 269.00 | 250.00 | 265.00 | 0.0M |
| 2025-05-28 | 260.00 | 268.00 | 268.00 | 260.00 | 0.0M |
| 2025-05-27 | 260.00 | 268.00 | 268.00 | 260.00 | 0.0M |
| 2025-05-23 | 265.00 | 265.00 | 257.25 | 260.00 | 0.0M |
| 2025-05-22 | 265.00 | 267.80 | 261.55 | 265.00 | 0.0M |
| 2025-05-21 | 260.00 | 270.00 | 253.55 | 265.00 | 0.0M |
| 2025-05-20 | 245.00 | 260.00 | 245.35 | 260.00 | 0.0M |
| 2025-05-19 | 245.00 | 249.68 | 240.00 | 245.00 | 0.0M |
| 2025-05-16 | 245.00 | 250.00 | 240.00 | 245.00 | 0.0M |
| 2025-05-15 | 250.00 | 260.00 | 240.20 | 245.00 | 0.0M |
| 2025-05-14 | 255.00 | 252.00 | 250.00 | 250.00 | 0.0M |
| 2025-05-13 | 255.00 | 260.00 | 251.90 | 255.00 | 0.0M |
| 2025-05-12 | 255.00 | 260.00 | 251.00 | 255.00 | 0.0M |
| 2025-05-09 | 255.00 | 260.00 | 251.90 | 255.00 | 0.0M |
| 2025-05-08 | 255.00 | 257.95 | 250.00 | 255.00 | 0.0M |
| 2025-05-07 | 255.00 | 258.00 | 253.70 | 255.00 | 0.0M |
| 2025-05-06 | 255.00 | 260.00 | 250.00 | 255.00 | 0.0M |
| 2025-05-02 | 255.00 | 259.40 | 253.11 | 255.00 | 0.0M |
| 2025-05-01 | 255.00 | 252.30 | 252.30 | 255.00 | 0.0M |
| 2025-04-30 | 255.00 | 259.90 | 251.50 | 255.00 | 0.0M |
| 2025-04-29 | 255.00 | 260.00 | 253.75 | 255.00 | 0.0M |
| 2025-04-28 | 255.00 | 252.34 | 250.00 | 255.00 | 0.0M |
| 2025-04-25 | 255.00 | 260.00 | 250.00 | 255.00 | 0.0M |
| 2025-04-24 | 265.00 | 266.25 | 250.00 | 255.00 | 0.0M |
| 2025-04-23 | 251.00 | 270.00 | 260.00 | 265.00 | 0.0M |
| 2025-04-22 | 240.00 | 260.00 | 234.00 | 251.00 | 0.0M |
| 2025-04-17 | 240.00 | 247.90 | 232.50 | 240.00 | 0.0M |
| 2025-04-16 | 235.00 | 240.00 | 231.50 | 240.00 | 0.0M |
| 2025-04-15 | 223.00 | 238.80 | 229.86 | 235.00 | 0.0M |
| 2025-04-14 | 220.00 | 230.00 | 210.00 | 223.00 | 0.0M |
| 2025-04-11 | 220.00 | 229.98 | 222.60 | 220.00 | 0.0M |
| 2025-04-10 | 221.00 | 230.00 | 221.00 | 220.00 | 0.0M |
| 2025-04-09 | 218.00 | 229.98 | 206.00 | 218.00 | 0.0M |
| 2025-04-08 | 218.00 | 226.00 | 209.50 | 220.00 | 0.0M |
| 2025-04-07 | 218.00 | 219.00 | 208.00 | 218.00 | 0.0M |
| 2025-04-04 | 220.00 | 227.20 | 208.00 | 218.00 | 0.0M |
| 2025-04-03 | 205.00 | 222.50 | 205.50 | 220.00 | 0.0M |
| 2025-04-02 | 214.00 | 217.00 | 204.00 | 214.00 | 0.0M |
| 2025-04-01 | 214.00 | 223.89 | 209.50 | 214.00 | 0.0M |
| 2025-03-31 | 210.00 | 222.00 | 205.00 | 215.00 | 0.1M |
| 2025-03-28 | 210.00 | 215.00 | 207.05 | 210.00 | 0.0M |
| 2025-03-27 | 226.00 | 239.98 | 195.00 | 210.00 | 0.1M |
| 2025-03-26 | 227.50 | 229.78 | 223.75 | 226.00 | 0.0M |
| 2025-03-25 | 227.50 | 228.44 | 225.00 | 227.50 | 0.0M |
| 2025-03-24 | 231.00 | 233.73 | 225.00 | 227.50 | 0.0M |
| 2025-03-21 | 231.00 | 232.45 | 229.20 | 231.00 | 0.0M |
| 2025-03-20 | 239.00 | 239.00 | 224.00 | 231.00 | 0.0M |
| 2025-03-19 | 239.00 | 240.00 | 238.00 | 239.00 | 0.0M |
| 2025-03-18 | 239.00 | 239.50 | 238.75 | 239.00 | 0.0M |
| 2025-03-17 | 239.00 | 240.00 | 238.00 | 239.00 | 0.0M |
| 2025-03-14 | 236.00 | 240.00 | 238.00 | 239.00 | 0.0M |
| 2025-03-13 | 236.00 | 240.00 | 233.23 | 236.00 | 0.0M |
| 2025-03-12 | 236.00 | 239.60 | 232.00 | 236.00 | 0.0M |
| 2025-03-11 | 236.00 | 236.45 | 236.40 | 236.00 | 0.0M |
| 2025-03-10 | 236.00 | 239.99 | 232.60 | 236.00 | 0.0M |
| 2025-03-07 | 236.00 | 239.00 | 234.20 | 236.00 | 0.0M |
| 2025-03-06 | 236.00 | 239.92 | 233.67 | 236.00 | 0.0M |
| 2025-03-05 | 235.00 | 239.92 | 230.00 | 236.00 | 0.0M |
| 2025-03-04 | 235.00 | 237.50 | 232.60 | 235.00 | 0.0M |
| 2025-03-03 | 225.00 | 240.00 | 220.00 | 235.00 | 0.0M |
| 2025-02-28 | 232.50 | 234.64 | 225.00 | 227.50 | 0.1M |
| 2025-02-27 | 232.50 | 232.00 | 210.00 | 232.50 | 0.4M |
| 2025-02-26 | 232.50 | 232.50 | 230.00 | 232.50 | 0.0M |
| 2025-02-25 | 232.50 | 235.00 | 231.28 | 232.50 | 0.0M |
| 2025-02-24 | 245.00 | 245.60 | 231.13 | 232.50 | 0.0M |
| 2025-02-21 | 245.00 | 249.30 | 240.00 | 245.00 | 0.0M |
| 2025-02-20 | 245.00 | 242.00 | 241.50 | 245.00 | 0.0M |
| 2025-02-19 | 245.00 | 243.75 | 240.00 | 245.00 | 0.0M |
| 2025-02-18 | 245.00 | 245.00 | 240.00 | 245.00 | 0.0M |
| 2025-02-17 | 245.00 | 245.70 | 240.00 | 245.00 | 0.0M |
| 2025-02-14 | 255.00 | 253.00 | 240.00 | 245.00 | 0.0M |
| 2025-02-13 | 255.00 | 253.55 | 250.00 | 255.00 | 0.0M |
| 2025-02-12 | 255.00 | 254.00 | 250.00 | 255.00 | 0.0M |
| 2025-02-11 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2025-02-10 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2025-02-07 | 255.00 | 254.50 | 254.50 | 255.00 | 0.0M |
| 2025-02-06 | 255.00 | 259.45 | 252.01 | 255.00 | 0.0M |
| 2025-02-05 | 255.00 | 260.00 | 253.40 | 260.00 | 0.0M |
| 2025-02-04 | 255.00 | 260.00 | 250.00 | 255.00 | 0.0M |
| 2025-02-03 | 255.00 | 252.01 | 252.01 | 255.00 | 0.0M |
| 2025-01-31 | 255.00 | 252.80 | 252.01 | 257.50 | 0.0M |
| 2025-01-30 | 255.00 | 253.00 | 253.00 | 255.00 | 0.0M |
| 2025-01-29 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2025-01-28 | 255.00 | 260.00 | 253.00 | 255.00 | 0.0M |
| 2025-01-27 | 257.50 | 264.22 | 251.00 | 255.00 | 0.0M |
| 2025-01-24 | 259.00 | 261.00 | 253.00 | 257.50 | 0.0M |
| 2025-01-23 | 259.00 | 265.00 | 256.00 | 259.00 | 0.0M |
| 2025-01-22 | 256.50 | 265.00 | 256.00 | 259.00 | 0.0M |
| 2025-01-21 | 256.50 | 260.00 | 256.00 | 256.50 | 0.0M |
| 2025-01-20 | 270.00 | 261.50 | 253.20 | 256.50 | 0.0M |
| 2025-01-17 | 275.00 | 275.00 | 265.00 | 270.00 | 0.0M |
| 2025-01-16 | 275.00 | 277.75 | 270.17 | 275.00 | 0.0M |
| 2025-01-15 | 275.00 | 280.00 | 270.00 | 275.00 | 0.0M |
| 2025-01-14 | 277.50 | 277.40 | 271.00 | 275.00 | 0.0M |
| 2025-01-13 | 277.50 | 280.00 | 276.60 | 277.50 | 0.0M |
| 2025-01-10 | 282.50 | 290.00 | 276.60 | 277.50 | 0.0M |
| 2025-01-09 | 282.50 | 290.00 | 282.56 | 282.50 | 0.0M |
| 2025-01-08 | 282.50 | 289.99 | 282.50 | 282.50 | 0.0M |
| 2025-01-07 | 282.50 | 290.00 | 275.00 | 282.50 | 0.0M |
| 2025-01-06 | 282.50 | 290.00 | 281.66 | 282.50 | 0.0M |
| 2025-01-03 | 285.00 | 286.50 | 275.00 | 282.50 | 0.0M |
| 2025-01-02 | 287.50 | 294.80 | 280.50 | 285.00 | 0.0M |