279.05
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 | 275.58 | 279.28 | 274.65 | 279.05 | 14.8M |
| 2025-09-25 | 282.18 | 282.18 | 270.98 | 272.41 | 14.5M |
| 2025-09-24 | 284.24 | 285.75 | 282.19 | 284.89 | 17.6M |
| 2025-09-23 | 280.38 | 285.92 | 279.81 | 284.26 | 19.5M |
| 2025-09-22 | 279.94 | 281.98 | 276.33 | 280.79 | 21.3M |
| 2025-09-19 | 281.41 | 282.52 | 279.50 | 280.10 | 34.7M |
| 2025-09-18 | 276.78 | 281.84 | 276.49 | 281.37 | 24.7M |
| 2025-09-17 | 274.20 | 277.82 | 270.84 | 273.38 | 26.0M |
| 2025-09-16 | 271.91 | 273.85 | 269.04 | 273.40 | 27.6M |
| 2025-09-15 | 269.48 | 275.27 | 269.48 | 273.53 | 30.0M |
| 2025-09-12 | 273.58 | 273.58 | 269.11 | 269.16 | 24.2M |
| 2025-09-11 | 270.97 | 275.00 | 270.97 | 274.15 | 24.9M |
| 2025-09-10 | 270.42 | 272.89 | 267.16 | 270.22 | 24.2M |
| 2025-09-09 | 271.89 | 272.03 | 267.92 | 270.97 | 29.6M |
| 2025-09-08 | 273.07 | 275.18 | 268.14 | 272.39 | 32.8M |
| 2025-09-05 | 274.70 | 278.58 | 271.72 | 272.48 | 51.8M |
| 2025-09-04 | 286.27 | 292.92 | 285.35 | 292.87 | 30.9M |
| 2025-09-03 | 284.55 | 289.20 | 284.43 | 285.82 | 20.4M |
| 2025-09-02 | 280.87 | 284.83 | 278.28 | 284.74 | 23.0M |
| 2025-08-29 | 283.77 | 286.59 | 281.34 | 282.45 | 20.9M |
| 2025-08-28 | 283.17 | 285.28 | 281.84 | 284.32 | 22.7M |
| 2025-08-27 | 280.56 | 283.06 | 280.56 | 282.44 | 23.6M |
| 2025-08-26 | 277.11 | 280.95 | 277.11 | 280.03 | 38.9M |
| 2025-08-25 | 278.39 | 279.01 | 275.26 | 275.75 | 18.1M |
| 2025-08-22 | 271.30 | 279.23 | 271.09 | 278.63 | 22.2M |
| 2025-08-21 | 269.64 | 271.06 | 268.11 | 270.73 | 15.4M |
| 2025-08-20 | 269.93 | 271.79 | 268.91 | 270.84 | 19.1M |
| 2025-08-19 | 275.39 | 276.99 | 269.47 | 270.16 | 20.3M |
| 2025-08-18 | 275.11 | 277.01 | 273.88 | 275.35 | 25.2M |
| 2025-08-15 | 271.04 | 274.94 | 269.36 | 274.17 | 24.3M |
| 2025-08-14 | 270.20 | 270.41 | 264.12 | 268.14 | 31.0M |
| 2025-08-13 | 279.56 | 288.42 | 279.56 | 288.02 | 33.9M |
| 2025-08-12 | 270.68 | 279.15 | 270.68 | 278.63 | 21.0M |
| 2025-08-11 | 273.11 | 274.96 | 269.93 | 270.28 | 20.1M |
| 2025-08-08 | 273.55 | 274.43 | 270.76 | 272.95 | 22.2M |
| 2025-08-07 | 282.53 | 283.13 | 270.17 | 273.46 | 29.4M |
| 2025-08-06 | 281.03 | 283.20 | 280.40 | 282.70 | 32.9M |
| 2025-08-05 | 281.28 | 281.91 | 277.18 | 279.24 | 28.3M |
| 2025-08-04 | 273.56 | 281.64 | 273.56 | 281.61 | 31.6M |
| 2025-08-01 | 274.65 | 274.65 | 266.98 | 270.98 | 34.5M |
| 2025-07-31 | 282.39 | 283.02 | 278.10 | 278.48 | 37.0M |
| 2025-07-30 | 290.29 | 291.61 | 283.10 | 283.99 | 43.0M |
| 2025-07-29 | 288.59 | 290.28 | 285.93 | 286.62 | 29.8M |
| 2025-07-28 | 290.42 | 293.26 | 289.43 | 291.33 | 18.6M |
| 2025-07-25 | 291.03 | 292.39 | 286.74 | 290.40 | 17.3M |
| 2025-07-24 | 293.47 | 295.26 | 289.47 | 289.56 | 20.6M |
| 2025-07-23 | 290.30 | 295.55 | 290.30 | 294.20 | 21.9M |
| 2025-07-22 | 287.92 | 291.03 | 285.96 | 289.75 | 23.7M |
| 2025-07-21 | 288.40 | 291.36 | 287.56 | 287.89 | 20.9M |
| 2025-07-18 | 288.35 | 288.81 | 286.34 | 287.92 | 16.6M |
| 2025-07-17 | 283.14 | 288.34 | 282.62 | 288.06 | 23.2M |
| 2025-07-16 | 282.66 | 284.52 | 278.47 | 282.19 | 21.5M |
| 2025-07-15 | 286.68 | 287.11 | 281.13 | 281.28 | 24.4M |
| 2025-07-14 | 287.54 | 287.54 | 284.88 | 286.17 | 24.7M |
| 2025-07-11 | 289.34 | 289.50 | 285.87 | 287.33 | 30.9M |
| 2025-07-10 | 284.88 | 291.40 | 284.88 | 288.59 | 27.5M |
| 2025-07-09 | 283.34 | 284.55 | 281.16 | 284.38 | 22.9M |
| 2025-07-08 | 282.30 | 283.35 | 279.33 | 282.07 | 22.0M |
| 2025-07-07 | 281.92 | 283.26 | 279.23 | 281.68 | 25.2M |
| 2025-07-03 | 279.62 | 284.54 | 279.59 | 283.08 | 14.9M |
| 2025-07-02 | 277.45 | 282.66 | 270.23 | 278.64 | 28.5M |
| 2025-07-01 | 271.95 | 282.42 | 271.75 | 277.28 | 26.0M |
| 2025-06-30 | 272.23 | 273.59 | 270.67 | 273.14 | 21.1M |
| 2025-06-27 | 270.76 | 273.28 | 267.92 | 271.33 | 45.0M |
| 2025-06-26 | 266.99 | 268.29 | 263.92 | 268.08 | 16.9M |
| 2025-06-25 | 269.84 | 270.06 | 266.13 | 266.59 | 17.8M |
| 2025-06-24 | 266.84 | 269.88 | 266.25 | 269.24 | 20.5M |
| 2025-06-23 | 261.79 | 264.46 | 256.93 | 263.43 | 26.6M |
| 2025-06-20 | 264.15 | 266.34 | 261.74 | 262.51 | 29.9M |
| 2025-06-18 | 265.49 | 268.18 | 263.20 | 263.74 | 21.7M |
| 2025-06-17 | 270.13 | 270.13 | 264.39 | 264.83 | 20.0M |
| 2025-06-16 | 265.40 | 271.57 | 264.93 | 270.96 | 24.4M |
| 2025-06-13 | 267.87 | 269.62 | 260.34 | 261.46 | 28.9M |
| 2025-06-12 | 273.64 | 273.94 | 269.97 | 271.53 | 17.2M |
| 2025-06-11 | 277.33 | 279.35 | 273.78 | 274.38 | 21.7M |
| 2025-06-10 | 276.49 | 278.24 | 274.85 | 275.77 | 21.2M |
| 2025-06-09 | 279.40 | 279.89 | 274.98 | 275.63 | 24.9M |
| 2025-06-06 | 281.31 | 282.70 | 276.14 | 278.16 | 33.4M |
| 2025-06-05 | 311.35 | 312.56 | 306.00 | 307.26 | 33.2M |
| 2025-06-04 | 313.12 | 315.30 | 311.06 | 311.97 | 19.4M |
| 2025-06-03 | 308.90 | 316.47 | 307.33 | 313.46 | 19.7M |
| 2025-06-02 | 304.73 | 307.28 | 300.42 | 306.52 | 22.3M |
| 2025-05-30 | 304.02 | 306.10 | 301.94 | 305.29 | 24.0M |
| 2025-05-29 | 310.41 | 313.68 | 305.91 | 306.69 | 23.8M |
| 2025-05-28 | 313.97 | 314.33 | 309.39 | 309.52 | 24.5M |
| 2025-05-27 | 300.67 | 313.20 | 300.67 | 313.15 | 32.5M |
| 2025-05-23 | 305.19 | 305.19 | 296.83 | 299.43 | 25.9M |
| 2025-05-22 | 306.47 | 308.57 | 303.64 | 306.89 | 26.6M |
| 2025-05-21 | 316.34 | 316.34 | 305.05 | 305.38 | 37.7M |
| 2025-05-20 | 315.16 | 320.90 | 314.93 | 317.28 | 22.4M |
| 2025-05-19 | 310.92 | 316.52 | 309.43 | 314.65 | 18.5M |
| 2025-05-16 | 313.42 | 317.17 | 311.55 | 314.81 | 14.5M |
| 2025-05-15 | 311.12 | 313.33 | 308.21 | 313.06 | 15.5M |
| 2025-05-14 | 310.43 | 315.29 | 309.62 | 312.09 | 22.4M |
| 2025-05-13 | 306.12 | 311.03 | 305.42 | 309.22 | 19.7M |
| 2025-05-12 | 297.07 | 311.87 | 297.07 | 303.77 | 30.5M |
| 2025-05-09 | 284.98 | 286.50 | 282.30 | 282.83 | 19.3M |
| 2025-05-08 | 279.51 | 288.59 | 279.22 | 284.58 | 28.8M |
| 2025-05-07 | 271.58 | 276.10 | 271.50 | 274.67 | 24.1M |
| 2025-05-06 | 272.34 | 273.23 | 268.26 | 269.61 | 18.1M |
| 2025-05-05 | 271.53 | 276.35 | 270.51 | 273.63 | 21.6M |
| 2025-05-02 | 264.62 | 272.04 | 264.62 | 271.56 | 22.5M |
| 2025-05-01 | 264.78 | 267.84 | 263.22 | 263.35 | 22.6M |
| 2025-04-30 | 259.22 | 264.63 | 253.41 | 264.27 | 23.2M |
| 2025-04-29 | 260.70 | 264.22 | 259.67 | 263.76 | 19.9M |
| 2025-04-28 | 261.31 | 263.96 | 258.86 | 261.97 | 18.8M |
| 2025-04-25 | 260.78 | 262.73 | 258.67 | 261.26 | 16.2M |
| 2025-04-24 | 257.05 | 264.14 | 255.76 | 262.63 | 20.7M |
| 2025-04-23 | 254.46 | 268.40 | 254.46 | 256.44 | 26.4M |
| 2025-04-22 | 245.94 | 255.46 | 245.94 | 252.02 | 28.3M |
| 2025-04-21 | 243.20 | 244.96 | 238.35 | 244.78 | 22.4M |
| 2025-04-17 | 241.34 | 245.14 | 241.07 | 244.34 | 24.9M |
| 2025-04-16 | 243.62 | 247.40 | 238.45 | 241.33 | 22.7M |
| 2025-04-15 | 248.81 | 252.33 | 244.17 | 246.36 | 22.5M |
| 2025-04-14 | 251.86 | 255.74 | 244.68 | 249.62 | 34.3M |
| 2025-04-11 | 245.10 | 251.08 | 239.28 | 248.65 | 29.3M |
| 2025-04-10 | 255.15 | 255.15 | 239.68 | 246.90 | 47.6M |
| 2025-04-09 | 229.96 | 269.72 | 227.70 | 262.32 | 77.0M |
| 2025-04-08 | 254.42 | 256.54 | 228.03 | 231.75 | 60.3M |
| 2025-04-07 | 243.83 | 257.90 | 234.23 | 247.93 | 52.0M |
| 2025-04-04 | 247.58 | 256.01 | 228.01 | 249.64 | 81.5M |
| 2025-04-03 | 275.74 | 275.74 | 242.63 | 247.80 | 83.8M |
| 2025-04-02 | 279.35 | 290.17 | 278.79 | 286.84 | 21.5M |
| 2025-04-01 | 278.09 | 282.84 | 277.02 | 281.77 | 27.2M |
| 2025-03-31 | 279.77 | 279.77 | 271.71 | 276.36 | 24.6M |
| 2025-03-28 | 305.59 | 305.59 | 277.21 | 280.34 | 31.5M |
| 2025-03-27 | 306.08 | 311.81 | 302.79 | 307.14 | 17.6M |
| 2025-03-26 | 308.17 | 308.69 | 302.73 | 306.71 | 16.9M |
| 2025-03-25 | 313.49 | 314.87 | 307.00 | 308.13 | 18.0M |
| 2025-03-24 | 299.45 | 310.53 | 299.45 | 310.15 | 24.4M |
| 2025-03-21 | 294.57 | 300.21 | 289.17 | 298.29 | 114.5M |
| 2025-03-20 | 300.34 | 304.04 | 298.21 | 298.86 | 20.0M |
| 2025-03-19 | 293.72 | 303.74 | 293.53 | 302.27 | 22.3M |
| 2025-03-18 | 298.83 | 299.70 | 292.64 | 295.52 | 21.5M |
| 2025-03-17 | 290.96 | 301.24 | 290.96 | 299.06 | 21.5M |
| 2025-03-14 | 290.20 | 293.95 | 288.52 | 291.20 | 22.3M |
| 2025-03-13 | 294.70 | 295.33 | 285.65 | 288.60 | 25.2M |
| 2025-03-12 | 299.30 | 304.04 | 293.70 | 295.33 | 28.2M |
| 2025-03-11 | 303.51 | 305.56 | 294.78 | 297.68 | 34.6M |
| 2025-03-10 | 314.01 | 314.01 | 299.33 | 303.02 | 32.8M |
| 2025-03-07 | 323.32 | 323.32 | 305.78 | 317.12 | 29.5M |
| 2025-03-06 | 332.93 | 340.09 | 323.35 | 324.12 | 23.5M |
| 2025-03-05 | 330.56 | 334.17 | 325.80 | 333.62 | 19.6M |
| 2025-03-04 | 336.23 | 336.23 | 324.24 | 330.62 | 28.5M |
| 2025-03-03 | 350.51 | 353.41 | 336.57 | 338.81 | 23.5M |
| 2025-02-28 | 346.35 | 351.49 | 344.92 | 350.78 | 21.0M |
| 2025-02-27 | 354.13 | 355.83 | 347.03 | 347.86 | 17.5M |
| 2025-02-26 | 350.62 | 357.72 | 350.62 | 353.99 | 16.1M |
| 2025-02-25 | 352.58 | 353.51 | 344.24 | 350.31 | 20.4M |
| 2025-02-24 | 350.74 | 356.11 | 347.81 | 353.53 | 19.3M |
| 2025-02-21 | 357.96 | 358.99 | 347.17 | 350.06 | 15.6M |
| 2025-02-20 | 361.01 | 361.03 | 352.86 | 357.62 | 17.3M |
| 2025-02-19 | 360.10 | 361.16 | 357.73 | 360.92 | 16.7M |
| 2025-02-18 | 355.82 | 362.28 | 352.35 | 362.11 | 19.6M |
| 2025-02-14 | 365.07 | 366.01 | 355.54 | 356.54 | 18.4M |
| 2025-02-13 | 365.46 | 367.60 | 361.65 | 365.12 | 18.7M |
| 2025-02-12 | 358.39 | 363.88 | 356.19 | 362.39 | 18.7M |
| 2025-02-11 | 357.39 | 361.89 | 355.18 | 360.13 | 19.9M |
| 2025-02-10 | 358.13 | 358.59 | 352.36 | 357.39 | 19.6M |
| 2025-02-07 | 368.59 | 370.74 | 357.11 | 358.68 | 22.8M |
| 2025-02-06 | 371.26 | 378.86 | 367.42 | 368.03 | 32.0M |
| 2025-02-05 | 358.47 | 359.79 | 355.93 | 357.49 | 29.9M |
| 2025-02-04 | 358.13 | 361.43 | 358.13 | 360.87 | 18.0M |
| 2025-02-03 | 363.25 | 363.25 | 349.69 | 357.98 | 28.8M |
| 2025-01-31 | 372.53 | 372.53 | 362.16 | 363.66 | 23.3M |
| 2025-01-30 | 366.34 | 374.35 | 366.34 | 373.27 | 24.7M |
| 2025-01-29 | 367.02 | 370.08 | 363.97 | 364.67 | 35.6M |
| 2025-01-28 | 358.99 | 367.05 | 358.75 | 365.13 | 21.4M |
| 2025-01-27 | 360.41 | 360.41 | 355.28 | 358.39 | 21.9M |
| 2025-01-24 | 355.84 | 360.51 | 354.17 | 360.27 | 19.7M |
| 2025-01-23 | 349.48 | 354.88 | 346.62 | 354.66 | 16.8M |
| 2025-01-22 | 345.07 | 350.62 | 343.93 | 350.20 | 17.1M |
| 2025-01-21 | 341.76 | 347.10 | 339.81 | 345.49 | 18.9M |
| 2025-01-17 | 339.67 | 342.50 | 337.75 | 339.49 | 18.0M |
| 2025-01-16 | 338.14 | 339.36 | 333.51 | 336.14 | 18.4M |
| 2025-01-15 | 343.30 | 348.95 | 336.51 | 337.00 | 18.1M |
| 2025-01-14 | 347.48 | 350.05 | 339.85 | 342.56 | 21.0M |
| 2025-01-13 | 347.47 | 347.47 | 338.18 | 345.76 | 19.7M |
| 2025-01-10 | 344.46 | 346.95 | 341.20 | 344.95 | 24.6M |
| 2025-01-08 | 342.52 | 344.54 | 338.61 | 344.32 | 14.1M |
| 2025-01-07 | 346.33 | 356.05 | 343.43 | 343.63 | 15.4M |
| 2025-01-06 | 335.06 | 346.72 | 335.06 | 345.61 | 18.9M |
| 2025-01-03 | 331.40 | 335.72 | 330.92 | 334.30 | 15.2M |
| 2025-01-02 | 335.43 | 339.32 | 329.51 | 330.72 | 12.1M |