246.66
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 250.53 | 253.00 | 243.17 | 246.66 | 0.3M |
| 2025-09-29 | 248.92 | 250.32 | 245.96 | 249.45 | 0.3M |
| 2025-09-26 | 249.29 | 252.06 | 247.45 | 249.18 | 0.3M |
| 2025-09-25 | 251.20 | 255.91 | 248.70 | 248.78 | 0.3M |
| 2025-09-24 | 255.95 | 259.95 | 254.58 | 254.83 | 0.2M |
| 2025-09-23 | 258.78 | 261.10 | 254.41 | 257.03 | 0.2M |
| 2025-09-22 | 257.11 | 258.97 | 252.33 | 256.80 | 0.3M |
| 2025-09-19 | 261.36 | 263.02 | 254.10 | 259.63 | 0.7M |
| 2025-09-18 | 259.09 | 264.81 | 256.52 | 263.71 | 0.3M |
| 2025-09-17 | 263.64 | 273.83 | 255.14 | 258.68 | 0.5M |
| 2025-09-16 | 262.41 | 264.66 | 256.97 | 263.42 | 0.7M |
| 2025-09-15 | 266.83 | 267.70 | 258.97 | 260.64 | 0.5M |
| 2025-09-12 | 268.72 | 271.48 | 264.10 | 267.96 | 0.4M |
| 2025-09-11 | 268.30 | 274.77 | 266.16 | 272.21 | 0.4M |
| 2025-09-10 | 267.40 | 267.40 | 263.99 | 265.89 | 0.3M |
| 2025-09-09 | 277.85 | 280.00 | 263.55 | 266.14 | 0.5M |
| 2025-09-08 | 273.78 | 279.95 | 273.06 | 279.47 | 0.3M |
| 2025-09-05 | 274.00 | 279.95 | 271.65 | 274.13 | 0.3M |
| 2025-09-04 | 267.80 | 273.03 | 266.04 | 269.90 | 0.4M |
| 2025-09-03 | 259.58 | 265.82 | 258.04 | 264.75 | 0.5M |
| 2025-09-02 | 256.00 | 260.98 | 251.53 | 259.33 | 0.4M |
| 2025-08-29 | 264.06 | 264.06 | 259.16 | 261.82 | 0.2M |
| 2025-08-28 | 270.70 | 270.70 | 259.80 | 263.39 | 0.8M |
| 2025-08-27 | 275.33 | 277.99 | 268.94 | 269.06 | 0.6M |
| 2025-08-26 | 273.17 | 277.35 | 271.54 | 276.88 | 0.5M |
| 2025-08-25 | 271.07 | 275.28 | 268.11 | 273.41 | 0.6M |
| 2025-08-22 | 266.00 | 278.74 | 264.34 | 273.08 | 0.7M |
| 2025-08-21 | 262.11 | 265.02 | 259.05 | 264.18 | 0.4M |
| 2025-08-20 | 268.18 | 269.99 | 262.16 | 263.27 | 0.5M |
| 2025-08-19 | 266.84 | 271.00 | 264.86 | 269.85 | 0.5M |
| 2025-08-18 | 268.32 | 274.13 | 265.32 | 265.34 | 0.3M |
| 2025-08-15 | 270.58 | 271.57 | 262.73 | 267.21 | 0.5M |
| 2025-08-14 | 265.90 | 268.29 | 263.00 | 266.77 | 0.5M |
| 2025-08-13 | 267.63 | 275.76 | 264.37 | 272.55 | 0.6M |
| 2025-08-12 | 253.11 | 264.56 | 250.76 | 263.18 | 0.7M |
| 2025-08-11 | 258.50 | 259.95 | 249.30 | 252.24 | 0.6M |
| 2025-08-08 | 256.20 | 261.97 | 251.30 | 257.87 | 1.5M |
| 2025-08-07 | 230.93 | 263.20 | 230.93 | 255.21 | 1.8M |
| 2025-08-06 | 216.61 | 217.77 | 211.17 | 211.82 | 0.7M |
| 2025-08-05 | 214.92 | 218.17 | 212.13 | 215.55 | 0.9M |
| 2025-08-04 | 206.33 | 213.79 | 205.95 | 213.00 | 0.3M |
| 2025-08-01 | 201.83 | 206.99 | 199.70 | 206.50 | 0.3M |
| 2025-07-31 | 198.76 | 203.52 | 196.84 | 202.29 | 0.8M |
| 2025-07-30 | 206.84 | 208.74 | 200.00 | 203.00 | 0.7M |
| 2025-07-29 | 206.97 | 207.94 | 204.70 | 206.49 | 0.3M |
| 2025-07-28 | 204.50 | 206.76 | 200.28 | 205.95 | 0.3M |
| 2025-07-25 | 202.13 | 204.53 | 198.02 | 204.47 | 0.3M |
| 2025-07-24 | 204.09 | 208.00 | 198.46 | 200.07 | 0.5M |
| 2025-07-23 | 204.00 | 208.58 | 200.70 | 208.00 | 0.6M |
| 2025-07-22 | 190.50 | 202.31 | 188.93 | 201.17 | 0.8M |
| 2025-07-21 | 185.98 | 191.26 | 184.75 | 185.73 | 0.7M |
| 2025-07-18 | 192.87 | 192.95 | 182.88 | 184.09 | 0.5M |
| 2025-07-17 | 189.52 | 192.74 | 189.52 | 191.77 | 0.3M |
| 2025-07-16 | 191.51 | 194.05 | 187.74 | 191.10 | 0.4M |
| 2025-07-15 | 200.74 | 200.74 | 190.32 | 190.65 | 0.3M |
| 2025-07-14 | 197.93 | 201.28 | 195.73 | 198.75 | 0.3M |
| 2025-07-11 | 199.58 | 201.80 | 197.64 | 200.59 | 0.3M |
| 2025-07-10 | 200.25 | 207.52 | 199.21 | 202.34 | 0.3M |
| 2025-07-09 | 193.67 | 200.76 | 193.39 | 200.70 | 0.4M |
| 2025-07-08 | 193.35 | 195.77 | 189.27 | 192.68 | 0.4M |
| 2025-07-07 | 194.00 | 195.50 | 188.29 | 191.72 | 0.5M |
| 2025-07-03 | 195.00 | 196.85 | 191.97 | 194.58 | 0.2M |
| 2025-07-02 | 193.88 | 197.15 | 192.50 | 195.50 | 0.5M |
| 2025-07-01 | 177.59 | 197.16 | 177.59 | 194.67 | 0.7M |
| 2025-06-30 | 179.50 | 181.01 | 177.21 | 180.32 | 0.3M |
| 2025-06-27 | 177.30 | 181.07 | 176.93 | 178.56 | 0.3M |
| 2025-06-26 | 176.93 | 179.25 | 174.66 | 176.80 | 0.3M |
| 2025-06-25 | 180.25 | 182.40 | 175.37 | 176.25 | 0.4M |
| 2025-06-24 | 179.65 | 184.49 | 179.20 | 182.00 | 0.5M |
| 2025-06-23 | 169.11 | 180.31 | 169.11 | 179.59 | 0.5M |
| 2025-06-20 | 166.39 | 173.81 | 166.39 | 170.35 | 0.7M |
| 2025-06-18 | 162.67 | 167.44 | 162.56 | 163.64 | 0.6M |
| 2025-06-17 | 164.00 | 169.49 | 162.67 | 162.67 | 0.4M |
| 2025-06-16 | 167.96 | 169.50 | 163.97 | 166.94 | 0.7M |
| 2025-06-13 | 167.18 | 170.00 | 163.66 | 165.06 | 0.3M |
| 2025-06-12 | 169.42 | 171.95 | 165.67 | 170.69 | 0.2M |
| 2025-06-11 | 177.24 | 178.68 | 170.66 | 170.78 | 0.4M |
| 2025-06-10 | 170.97 | 175.09 | 168.93 | 175.00 | 0.6M |
| 2025-06-09 | 167.62 | 169.05 | 165.07 | 168.48 | 0.5M |
| 2025-06-06 | 171.19 | 172.40 | 164.69 | 165.07 | 0.5M |
| 2025-06-05 | 166.70 | 171.70 | 164.41 | 169.75 | 0.6M |
| 2025-06-04 | 164.75 | 169.19 | 164.52 | 166.26 | 0.3M |
| 2025-06-03 | 159.39 | 164.51 | 158.47 | 164.12 | 0.2M |
| 2025-06-02 | 157.64 | 159.25 | 154.01 | 159.00 | 0.5M |
| 2025-05-30 | 159.56 | 160.29 | 158.47 | 159.48 | 0.4M |
| 2025-05-29 | 156.91 | 160.22 | 154.81 | 159.99 | 0.5M |
| 2025-05-28 | 161.79 | 161.79 | 154.65 | 154.79 | 0.7M |
| 2025-05-27 | 159.27 | 163.58 | 156.87 | 162.79 | 0.7M |
| 2025-05-23 | 152.18 | 157.26 | 152.18 | 156.54 | 0.4M |
| 2025-05-22 | 152.31 | 156.13 | 150.83 | 155.38 | 0.4M |
| 2025-05-21 | 159.56 | 161.03 | 153.87 | 153.99 | 0.3M |
| 2025-05-20 | 164.59 | 164.81 | 160.36 | 161.18 | 0.2M |
| 2025-05-19 | 161.51 | 163.74 | 159.61 | 161.63 | 0.3M |
| 2025-05-16 | 162.63 | 167.59 | 162.23 | 166.37 | 0.2M |
| 2025-05-15 | 163.18 | 163.18 | 159.38 | 162.53 | 0.4M |
| 2025-05-14 | 168.88 | 171.66 | 161.59 | 163.18 | 0.5M |
| 2025-05-13 | 169.06 | 174.47 | 168.26 | 171.20 | 0.5M |
| 2025-05-12 | 169.84 | 173.81 | 163.31 | 167.13 | 0.5M |
| 2025-05-09 | 163.31 | 165.72 | 159.03 | 160.96 | 0.4M |
| 2025-05-08 | 158.07 | 166.25 | 153.50 | 162.67 | 0.7M |
| 2025-05-07 | 170.12 | 170.12 | 161.17 | 164.23 | 0.6M |
| 2025-05-06 | 170.35 | 178.58 | 164.50 | 165.57 | 0.4M |
| 2025-05-05 | 168.56 | 173.08 | 168.44 | 170.32 | 0.3M |
| 2025-05-02 | 167.44 | 171.60 | 166.80 | 170.92 | 0.3M |
| 2025-05-01 | 166.56 | 170.87 | 163.12 | 166.56 | 0.3M |
| 2025-04-30 | 166.04 | 167.01 | 161.12 | 165.83 | 0.2M |
| 2025-04-29 | 167.30 | 168.52 | 163.80 | 168.29 | 0.2M |
| 2025-04-28 | 168.31 | 171.05 | 164.92 | 167.84 | 0.2M |
| 2025-04-25 | 168.59 | 168.87 | 166.08 | 168.53 | 0.3M |
| 2025-04-24 | 165.52 | 171.00 | 162.69 | 170.27 | 0.3M |
| 2025-04-23 | 175.67 | 175.67 | 164.21 | 164.26 | 0.2M |
| 2025-04-22 | 155.80 | 163.77 | 155.80 | 162.40 | 0.4M |
| 2025-04-21 | 156.74 | 157.08 | 151.27 | 154.21 | 0.3M |
| 2025-04-17 | 156.74 | 158.96 | 156.14 | 158.24 | 0.4M |
| 2025-04-16 | 162.35 | 165.25 | 153.40 | 155.94 | 0.4M |
| 2025-04-15 | 167.60 | 171.05 | 162.93 | 163.96 | 0.4M |
| 2025-04-14 | 170.95 | 170.95 | 166.37 | 168.34 | 0.5M |
| 2025-04-11 | 166.02 | 170.00 | 161.02 | 168.48 | 0.6M |
| 2025-04-10 | 169.63 | 172.04 | 162.58 | 170.37 | 0.4M |
| 2025-04-09 | 155.97 | 177.56 | 153.85 | 173.63 | 0.7M |
| 2025-04-08 | 167.93 | 170.55 | 154.01 | 157.66 | 0.6M |
| 2025-04-07 | 167.15 | 184.06 | 162.96 | 164.77 | 0.7M |
| 2025-04-04 | 157.93 | 180.13 | 157.93 | 173.25 | 0.8M |
| 2025-04-03 | 168.23 | 168.23 | 160.75 | 163.79 | 0.4M |
| 2025-04-02 | 169.70 | 176.98 | 169.70 | 176.05 | 0.2M |
| 2025-04-01 | 171.03 | 173.19 | 167.74 | 172.68 | 0.2M |
| 2025-03-31 | 168.58 | 172.80 | 165.23 | 171.46 | 0.4M |
| 2025-03-28 | 172.99 | 172.99 | 167.67 | 170.63 | 0.3M |
| 2025-03-27 | 175.92 | 177.72 | 172.11 | 172.29 | 0.3M |
| 2025-03-26 | 178.24 | 180.67 | 174.82 | 176.42 | 0.2M |
| 2025-03-25 | 176.19 | 180.22 | 175.80 | 178.18 | 0.3M |
| 2025-03-24 | 174.24 | 179.77 | 174.24 | 179.63 | 0.3M |
| 2025-03-21 | 170.27 | 173.62 | 168.14 | 172.24 | 1.1M |
| 2025-03-20 | 172.06 | 178.56 | 172.06 | 174.89 | 0.4M |
| 2025-03-19 | 171.72 | 175.13 | 169.79 | 173.66 | 0.3M |
| 2025-03-18 | 171.80 | 172.85 | 169.87 | 171.56 | 0.3M |
| 2025-03-17 | 170.93 | 171.57 | 166.96 | 170.99 | 0.3M |
| 2025-03-14 | 168.39 | 171.92 | 166.36 | 171.21 | 0.4M |
| 2025-03-13 | 170.28 | 172.13 | 167.73 | 168.63 | 0.5M |
| 2025-03-12 | 174.14 | 174.32 | 168.43 | 171.34 | 0.4M |
| 2025-03-11 | 180.01 | 180.01 | 168.35 | 171.18 | 0.4M |
| 2025-03-10 | 176.34 | 183.96 | 175.56 | 178.95 | 0.4M |
| 2025-03-07 | 173.63 | 180.18 | 170.56 | 177.04 | 0.4M |
| 2025-03-06 | 172.13 | 175.99 | 170.20 | 173.96 | 0.3M |
| 2025-03-05 | 167.57 | 172.97 | 166.26 | 172.44 | 0.5M |
| 2025-03-04 | 160.88 | 170.43 | 159.77 | 166.17 | 0.5M |
| 2025-03-03 | 170.91 | 173.15 | 161.64 | 162.22 | 0.5M |
| 2025-02-28 | 170.61 | 173.59 | 169.10 | 171.40 | 1.0M |
| 2025-02-27 | 171.96 | 175.85 | 165.66 | 170.06 | 0.8M |
| 2025-02-26 | 171.03 | 175.90 | 168.01 | 172.00 | 1.2M |
| 2025-02-25 | 165.69 | 172.43 | 165.40 | 170.99 | 0.4M |
| 2025-02-24 | 165.25 | 167.48 | 162.20 | 165.32 | 0.3M |
| 2025-02-21 | 174.40 | 177.01 | 163.14 | 165.50 | 0.4M |
| 2025-02-20 | 169.96 | 173.14 | 167.43 | 171.59 | 0.3M |
| 2025-02-19 | 170.31 | 172.31 | 167.24 | 170.91 | 0.4M |
| 2025-02-18 | 177.00 | 177.88 | 170.29 | 173.98 | 0.4M |
| 2025-02-14 | 180.43 | 184.03 | 177.86 | 178.07 | 0.3M |
| 2025-02-13 | 180.79 | 180.79 | 176.74 | 178.30 | 0.3M |
| 2025-02-12 | 176.02 | 179.52 | 175.00 | 178.13 | 0.3M |
| 2025-02-11 | 184.05 | 188.30 | 182.77 | 183.57 | 0.3M |
| 2025-02-10 | 184.74 | 185.86 | 182.73 | 184.77 | 0.3M |
| 2025-02-07 | 191.75 | 191.75 | 179.24 | 181.99 | 0.3M |
| 2025-02-06 | 192.94 | 194.22 | 188.54 | 191.32 | 0.4M |
| 2025-02-05 | 195.48 | 195.48 | 191.27 | 191.82 | 0.2M |
| 2025-02-04 | 188.55 | 193.45 | 186.26 | 192.79 | 0.2M |
| 2025-02-03 | 190.91 | 194.61 | 185.69 | 187.62 | 0.4M |
| 2025-01-31 | 203.79 | 203.79 | 197.57 | 198.84 | 0.5M |
| 2025-01-30 | 200.05 | 206.84 | 198.13 | 206.22 | 0.3M |
| 2025-01-29 | 197.69 | 201.82 | 195.63 | 197.29 | 0.2M |
| 2025-01-28 | 203.35 | 203.35 | 197.75 | 197.89 | 0.2M |
| 2025-01-27 | 205.50 | 214.10 | 202.17 | 203.97 | 0.5M |
| 2025-01-24 | 205.52 | 205.88 | 202.36 | 204.94 | 0.3M |
| 2025-01-23 | 205.00 | 207.57 | 203.15 | 205.31 | 0.4M |
| 2025-01-22 | 200.63 | 206.31 | 200.33 | 204.76 | 0.4M |
| 2025-01-21 | 199.69 | 202.38 | 198.20 | 201.27 | 0.4M |
| 2025-01-17 | 202.89 | 204.15 | 195.38 | 196.00 | 0.4M |
| 2025-01-16 | 193.77 | 199.79 | 193.08 | 199.04 | 0.4M |
| 2025-01-15 | 199.65 | 199.65 | 193.97 | 194.46 | 0.4M |
| 2025-01-14 | 180.11 | 188.24 | 179.12 | 187.44 | 0.5M |
| 2025-01-13 | 171.02 | 175.64 | 170.65 | 174.99 | 0.2M |
| 2025-01-10 | 169.99 | 174.28 | 169.37 | 172.00 | 0.2M |
| 2025-01-08 | 172.49 | 177.23 | 169.02 | 176.15 | 0.2M |
| 2025-01-07 | 175.19 | 176.16 | 170.52 | 173.83 | 0.3M |
| 2025-01-06 | 177.06 | 180.43 | 174.97 | 175.21 | 0.2M |
| 2025-01-03 | 174.16 | 176.64 | 172.93 | 175.58 | 0.2M |
| 2025-01-02 | 177.79 | 178.99 | 172.20 | 173.24 | 0.3M |