306.41
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 12:25 | 300.01 | 300.01 | 300.01 | 300.01 | 0.0K |
| 13:05 | 304.00 | 304.00 | 304.00 | 304.00 | 0.0K |
| 16:25 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 306.10 | 311.00 | 306.10 | 306.41 | 0.0M |
| 2025-09-26 | 307.00 | 308.00 | 290.00 | 306.08 | 0.0M |
| 2025-09-25 | 300.00 | 305.55 | 300.00 | 306.00 | 0.0M |
| 2025-09-24 | 300.10 | 305.00 | 300.10 | 306.00 | 0.0M |
| 2025-09-23 | 300.00 | 304.50 | 300.00 | 306.00 | 0.0M |
| 2025-09-22 | 300.01 | 304.00 | 300.01 | 306.00 | 0.0M |
| 2025-09-19 | 300.03 | 300.03 | 300.03 | 306.00 | 0.0M |
| 2025-09-18 | 304.00 | 310.00 | 290.00 | 306.00 | 0.0M |
| 2025-09-17 | 306.00 | 306.00 | 305.00 | 304.35 | 0.0M |
| 2025-09-16 | 300.50 | 306.00 | 300.50 | 304.35 | 0.0M |
| 2025-09-15 | 305.00 | 305.00 | 304.80 | 304.35 | 0.0M |
| 2025-09-12 | 310.00 | 310.00 | 285.01 | 304.35 | 0.0M |
| 2025-09-11 | 313.00 | 313.00 | 300.00 | 304.35 | 0.0M |
| 2025-09-10 | 306.00 | 312.99 | 305.00 | 303.06 | 0.0M |
| 2025-09-09 | 315.00 | 315.00 | 303.00 | 303.06 | 0.0M |
| 2025-09-08 | 311.00 | 311.00 | 304.00 | 300.99 | 0.0M |
| 2025-09-05 | 313.00 | 313.00 | 300.00 | 300.99 | 0.0M |
| 2025-09-04 | 319.88 | 319.88 | 300.00 | 302.18 | 0.0M |
| 2025-09-03 | 309.95 | 310.00 | 308.00 | 309.44 | 0.0M |
| 2025-09-02 | 330.00 | 330.00 | 300.00 | 301.35 | 0.0M |
| 2025-09-01 | 326.00 | 326.00 | 300.00 | 301.95 | 0.0M |
| 2025-08-29 | 313.00 | 322.00 | 312.00 | 315.04 | 0.0M |
| 2025-08-28 | 325.00 | 325.00 | 305.00 | 305.00 | 0.0M |
| 2025-08-27 | 330.00 | 330.00 | 312.50 | 312.17 | 0.0M |
| 2025-08-26 | 320.00 | 325.00 | 311.00 | 312.17 | 0.0M |
| 2025-08-25 | 330.00 | 330.00 | 328.00 | 321.67 | 0.0M |
| 2025-08-22 | 330.00 | 330.00 | 312.03 | 321.67 | 0.0M |
| 2025-08-21 | 332.00 | 332.00 | 325.00 | 320.34 | 0.0M |
| 2025-08-20 | 340.00 | 340.00 | 320.00 | 320.34 | 0.0M |
| 2025-08-19 | 342.98 | 342.98 | 324.15 | 329.64 | 0.0M |
| 2025-08-18 | 330.00 | 330.00 | 320.03 | 327.72 | 0.0M |
| 2025-08-15 | 323.01 | 323.01 | 323.01 | 323.01 | 0.0M |
| 2025-08-13 | 333.00 | 333.00 | 323.01 | 323.01 | 0.0M |
| 2025-08-12 | 320.01 | 332.99 | 320.01 | 323.43 | 0.0M |
| 2025-08-11 | 328.00 | 352.63 | 316.00 | 323.43 | 0.0M |
| 2025-08-08 | 335.00 | 335.00 | 320.00 | 320.57 | 0.0M |
| 2025-08-07 | 333.00 | 333.00 | 327.00 | 322.13 | 0.0M |
| 2025-08-06 | 332.00 | 332.00 | 331.99 | 322.13 | 0.0M |
| 2025-08-05 | 335.00 | 335.00 | 322.02 | 322.13 | 0.0M |
| 2025-08-04 | 326.04 | 326.05 | 326.04 | 326.04 | 0.0M |
| 2025-08-01 | 322.04 | 335.00 | 322.04 | 332.80 | 0.0M |
| 2025-07-31 | 345.49 | 345.49 | 311.00 | 332.80 | 0.0M |
| 2025-07-30 | 325.01 | 331.99 | 325.01 | 325.09 | 0.0M |
| 2025-07-29 | 339.49 | 339.49 | 326.02 | 338.65 | 0.0M |
| 2025-07-28 | 340.00 | 340.00 | 335.00 | 338.65 | 0.0M |
| 2025-07-25 | 334.99 | 350.00 | 333.74 | 347.06 | 0.0M |
| 2025-07-24 | 337.88 | 337.88 | 337.49 | 332.02 | 0.0M |
| 2025-07-23 | 335.99 | 335.99 | 333.00 | 332.02 | 0.0M |
| 2025-07-22 | 336.00 | 336.00 | 334.86 | 332.02 | 0.0M |
| 2025-07-21 | 332.02 | 335.00 | 323.00 | 332.02 | 0.0M |
| 2025-07-18 | 328.01 | 332.56 | 325.00 | 332.02 | 0.0M |
| 2025-07-17 | 328.01 | 337.00 | 328.01 | 332.02 | 0.0M |
| 2025-07-16 | 343.99 | 343.99 | 331.01 | 331.01 | 0.0M |
| 2025-07-15 | 338.00 | 338.00 | 337.79 | 331.01 | 0.0M |
| 2025-07-14 | 339.25 | 339.88 | 330.01 | 331.01 | 0.0M |
| 2025-07-11 | 339.25 | 339.25 | 325.26 | 339.25 | 0.0M |
| 2025-07-10 | 325.99 | 325.99 | 325.99 | 339.25 | 0.0M |
| 2025-07-09 | 336.99 | 336.99 | 336.99 | 339.25 | 0.0M |
| 2025-07-08 | 342.93 | 342.93 | 326.87 | 339.25 | 0.0M |
| 2025-07-07 | 330.01 | 348.00 | 323.03 | 334.67 | 0.0M |
| 2025-07-04 | 349.00 | 349.00 | 330.00 | 334.07 | 0.0M |
| 2025-07-03 | 380.00 | 380.00 | 330.99 | 334.07 | 0.0M |
| 2025-07-02 | 325.26 | 364.00 | 325.26 | 352.59 | 0.0M |
| 2025-07-01 | 335.00 | 335.00 | 330.01 | 340.61 | 0.0M |
| 2025-06-30 | 341.95 | 341.95 | 335.00 | 340.61 | 0.0M |
| 2025-06-27 | 322.00 | 342.00 | 322.00 | 333.03 | 0.0M |
| 2025-06-24 | 333.00 | 333.00 | 324.27 | 333.03 | 0.0M |
| 2025-06-23 | 330.00 | 330.00 | 316.02 | 333.03 | 0.0M |
| 2025-06-20 | 327.00 | 348.00 | 327.00 | 333.03 | 0.0M |
| 2025-06-19 | 325.05 | 325.05 | 322.01 | 322.01 | 0.0M |
| 2025-06-18 | 342.75 | 342.75 | 342.75 | 342.75 | 0.0M |
| 2025-06-17 | 330.01 | 344.98 | 330.01 | 342.75 | 0.0M |
| 2025-06-13 | 323.23 | 349.00 | 323.23 | 344.91 | 0.0M |
| 2025-06-12 | 346.96 | 346.96 | 326.02 | 344.91 | 0.0M |
| 2025-06-11 | 328.82 | 329.00 | 328.82 | 328.99 | 0.0M |
| 2025-06-10 | 345.00 | 345.00 | 324.00 | 329.50 | 0.0M |
| 2025-06-05 | 330.00 | 339.99 | 330.00 | 331.01 | 0.0M |
| 2025-06-04 | 336.03 | 337.50 | 330.00 | 337.50 | 0.0M |
| 2025-06-03 | 326.01 | 339.00 | 326.01 | 340.00 | 0.0M |
| 2025-06-02 | 347.96 | 349.95 | 325.25 | 340.00 | 0.0M |
| 2025-05-30 | 359.00 | 359.00 | 336.41 | 347.96 | 0.0M |
| 2025-05-29 | 360.00 | 360.00 | 334.02 | 336.40 | 0.0M |
| 2025-05-27 | 349.00 | 349.00 | 322.02 | 336.40 | 0.0M |
| 2025-05-23 | 349.95 | 349.95 | 326.16 | 336.40 | 0.0M |
| 2025-05-21 | 337.99 | 340.00 | 337.99 | 326.14 | 0.0M |
| 2025-05-20 | 330.00 | 339.88 | 326.00 | 326.14 | 0.0M |
| 2025-05-19 | 347.50 | 347.50 | 328.00 | 329.82 | 0.0M |
| 2025-05-16 | 348.00 | 349.89 | 322.22 | 339.87 | 0.0M |
| 2025-05-15 | 322.26 | 340.00 | 302.00 | 325.45 | 0.0M |
| 2025-05-14 | 330.00 | 345.00 | 313.60 | 321.92 | 0.0M |
| 2025-05-12 | 348.43 | 369.00 | 348.43 | 348.43 | 0.0M |
| 2025-05-09 | 345.00 | 350.00 | 345.00 | 348.43 | 0.0M |
| 2025-05-08 | 348.00 | 349.00 | 348.00 | 350.00 | 0.0M |
| 2025-05-07 | 350.00 | 350.01 | 350.00 | 350.00 | 0.0M |
| 2025-05-06 | 350.01 | 350.10 | 350.01 | 350.01 | 0.0M |
| 2025-05-05 | 375.00 | 375.00 | 350.00 | 350.01 | 0.0M |
| 2025-05-02 | 340.00 | 355.00 | 333.00 | 341.84 | 0.0M |
| 2025-04-30 | 354.00 | 368.00 | 325.05 | 350.01 | 0.0M |
| 2025-04-29 | 349.00 | 349.00 | 349.00 | 350.01 | 0.0M |
| 2025-04-28 | 336.00 | 355.00 | 336.00 | 350.01 | 0.0M |
| 2025-04-25 | 364.99 | 364.99 | 350.00 | 350.01 | 0.0M |
| 2025-04-24 | 355.00 | 362.00 | 350.00 | 350.01 | 0.0M |
| 2025-04-23 | 350.00 | 356.95 | 350.00 | 350.00 | 0.0M |
| 2025-04-22 | 357.75 | 360.00 | 322.00 | 337.68 | 0.0M |
| 2025-04-21 | 363.00 | 363.00 | 332.00 | 343.60 | 0.0M |
| 2025-04-18 | 353.53 | 353.53 | 353.53 | 343.80 | 0.0M |
| 2025-04-17 | 362.50 | 362.50 | 320.51 | 343.80 | 0.0M |
| 2025-04-16 | 368.00 | 368.00 | 348.40 | 348.40 | 0.0M |
| 2025-04-15 | 358.00 | 375.00 | 355.10 | 370.01 | 0.0M |
| 2025-04-14 | 350.50 | 355.00 | 350.00 | 355.00 | 0.0M |
| 2025-04-11 | 359.50 | 365.00 | 350.00 | 363.81 | 0.0M |
| 2025-04-10 | 360.00 | 360.00 | 350.00 | 358.57 | 0.0M |
| 2025-04-09 | 350.00 | 351.00 | 350.00 | 360.46 | 0.0M |
| 2025-04-08 | 360.00 | 360.00 | 359.90 | 360.46 | 0.0M |
| 2025-04-07 | 350.00 | 360.55 | 350.00 | 360.46 | 0.0M |
| 2025-04-04 | 360.58 | 360.58 | 355.00 | 358.99 | 0.0M |
| 2025-04-03 | 350.00 | 350.11 | 350.00 | 350.00 | 0.0M |
| 2025-03-27 | 350.99 | 360.60 | 350.99 | 358.22 | 0.0M |
| 2025-03-26 | 354.00 | 355.00 | 350.00 | 354.94 | 0.0M |
| 2025-03-24 | 351.00 | 355.00 | 350.00 | 350.03 | 0.0M |
| 2025-03-21 | 360.99 | 360.99 | 351.00 | 373.42 | 0.0M |
| 2025-03-20 | 375.00 | 375.00 | 360.00 | 375.28 | 0.0M |
| 2025-03-19 | 350.01 | 372.00 | 350.01 | 375.28 | 0.0M |
| 2025-03-18 | 380.00 | 380.00 | 365.95 | 375.28 | 0.0M |
| 2025-03-17 | 350.00 | 360.00 | 350.00 | 359.32 | 0.0M |
| 2025-03-13 | 357.40 | 357.40 | 349.00 | 331.32 | 0.0M |
| 2025-03-12 | 330.01 | 359.00 | 328.00 | 331.32 | 0.0M |
| 2025-03-11 | 333.00 | 361.99 | 333.00 | 345.34 | 0.0M |
| 2025-03-10 | 362.50 | 362.50 | 360.00 | 362.50 | 0.0M |
| 2025-03-07 | 365.00 | 365.00 | 362.50 | 362.50 | 0.0M |
| 2025-03-06 | 350.01 | 350.01 | 350.01 | 351.15 | 0.0M |
| 2025-03-05 | 353.00 | 353.00 | 353.00 | 351.15 | 0.0M |
| 2025-03-04 | 350.00 | 353.00 | 350.00 | 351.15 | 0.0M |
| 2025-02-28 | 351.15 | 351.15 | 351.15 | 351.15 | 0.0M |
| 2025-02-27 | 365.00 | 365.00 | 351.00 | 351.15 | 0.0M |
| 2025-02-26 | 365.00 | 365.00 | 351.00 | 351.15 | 0.0M |
| 2025-02-25 | 355.00 | 355.00 | 355.00 | 350.00 | 0.0M |
| 2025-02-24 | 355.00 | 355.00 | 350.00 | 350.00 | 0.0M |
| 2025-02-21 | 350.00 | 364.00 | 350.00 | 350.00 | 0.0M |
| 2025-02-20 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2025-02-19 | 352.92 | 352.92 | 352.92 | 350.00 | 0.0M |
| 2025-02-18 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2025-02-17 | 350.00 | 365.00 | 350.00 | 350.00 | 0.0M |
| 2025-02-14 | 350.01 | 350.01 | 350.01 | 350.00 | 0.0M |
| 2025-02-13 | 354.99 | 354.99 | 354.99 | 350.00 | 0.0M |
| 2025-02-12 | 351.51 | 351.99 | 351.51 | 350.00 | 0.0M |
| 2025-02-11 | 353.00 | 353.00 | 329.01 | 350.00 | 0.0M |
| 2025-02-10 | 352.60 | 352.60 | 352.60 | 350.00 | 0.0M |
| 2025-02-07 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2025-02-06 | 350.50 | 351.90 | 350.00 | 350.02 | 0.0M |
| 2025-02-04 | 350.00 | 354.00 | 350.00 | 350.01 | 0.0M |
| 2025-02-03 | 350.00 | 354.90 | 350.00 | 354.99 | 0.0M |
| 2025-01-31 | 354.99 | 373.00 | 350.00 | 354.99 | 0.0M |
| 2025-01-30 | 353.53 | 354.99 | 353.53 | 354.99 | 0.0M |
| 2025-01-29 | 350.00 | 354.00 | 350.00 | 350.02 | 0.0M |
| 2025-01-28 | 354.50 | 354.50 | 354.49 | 350.02 | 0.0M |
| 2025-01-27 | 354.99 | 354.99 | 354.40 | 350.02 | 0.0M |
| 2025-01-24 | 355.00 | 370.00 | 354.50 | 350.02 | 0.0M |
| 2025-01-23 | 350.00 | 350.02 | 350.00 | 350.02 | 0.0M |
| 2025-01-22 | 350.01 | 354.99 | 350.01 | 353.99 | 0.0M |
| 2025-01-21 | 350.00 | 353.99 | 350.00 | 353.99 | 0.0M |
| 2025-01-20 | 350.01 | 350.01 | 350.00 | 350.00 | 0.0M |
| 2025-01-17 | 350.10 | 354.99 | 350.01 | 350.01 | 0.0M |
| 2025-01-16 | 350.01 | 352.12 | 350.01 | 350.01 | 0.0M |
| 2025-01-15 | 350.10 | 350.10 | 350.00 | 350.01 | 0.0M |
| 2025-01-14 | 350.10 | 350.10 | 350.00 | 350.01 | 0.0M |
| 2025-01-13 | 355.99 | 355.99 | 350.50 | 350.01 | 0.0M |
| 2025-01-10 | 355.00 | 355.00 | 350.00 | 350.01 | 0.0M |
| 2025-01-09 | 355.00 | 355.00 | 350.00 | 350.02 | 0.0M |
| 2025-01-08 | 355.00 | 355.00 | 351.00 | 350.03 | 0.0M |
| 2025-01-07 | 354.99 | 354.99 | 350.25 | 350.03 | 0.0M |
| 2025-01-06 | 354.95 | 354.95 | 354.95 | 354.95 | 0.0M |
| 2025-01-03 | 355.00 | 355.00 | 350.00 | 354.63 | 0.0M |
| 2025-01-02 | 354.64 | 354.94 | 350.53 | 354.94 | 0.0M |
| 2025-01-01 | 351.10 | 351.10 | 351.04 | 351.04 | 0.0M |