260.44
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 | 265.50 | 265.75 | 259.62 | 260.44 | 1.6M |
| 2025-09-29 | 265.40 | 267.69 | 264.01 | 266.82 | 1.3M |
| 2025-09-26 | 261.63 | 266.00 | 261.63 | 264.21 | 1.3M |
| 2025-09-25 | 260.95 | 262.25 | 258.89 | 260.90 | 1.2M |
| 2025-09-24 | 263.15 | 264.29 | 260.13 | 262.14 | 1.3M |
| 2025-09-23 | 263.50 | 266.02 | 261.40 | 261.84 | 1.1M |
| 2025-09-22 | 265.77 | 266.18 | 263.07 | 264.10 | 1.5M |
| 2025-09-19 | 265.41 | 270.28 | 264.16 | 268.52 | 2.8M |
| 2025-09-18 | 262.72 | 266.62 | 262.27 | 263.95 | 1.4M |
| 2025-09-17 | 267.39 | 268.31 | 260.15 | 262.05 | 1.9M |
| 2025-09-16 | 265.59 | 269.10 | 264.02 | 267.89 | 1.3M |
| 2025-09-15 | 267.25 | 268.62 | 264.39 | 265.14 | 1.4M |
| 2025-09-12 | 266.88 | 267.78 | 263.50 | 266.50 | 1.1M |
| 2025-09-11 | 263.30 | 268.92 | 262.49 | 267.94 | 1.1M |
| 2025-09-10 | 264.00 | 265.78 | 261.10 | 262.42 | 1.4M |
| 2025-09-09 | 267.76 | 268.62 | 263.83 | 264.00 | 1.3M |
| 2025-09-08 | 265.13 | 268.38 | 263.19 | 268.07 | 1.0M |
| 2025-09-05 | 270.69 | 271.67 | 262.00 | 264.70 | 1.4M |
| 2025-09-04 | 266.61 | 269.80 | 265.17 | 268.85 | 1.2M |
| 2025-09-03 | 264.76 | 267.09 | 263.89 | 265.07 | 1.0M |
| 2025-09-02 | 264.93 | 265.70 | 261.57 | 264.48 | 1.4M |
| 2025-08-29 | 269.10 | 270.38 | 266.19 | 267.86 | 0.9M |
| 2025-08-28 | 270.09 | 271.57 | 268.80 | 270.25 | 1.0M |
| 2025-08-27 | 266.88 | 269.98 | 265.92 | 269.67 | 0.9M |
| 2025-08-26 | 268.20 | 270.49 | 266.99 | 267.85 | 1.3M |
| 2025-08-25 | 272.79 | 272.82 | 268.51 | 268.60 | 1.3M |
| 2025-08-22 | 263.70 | 274.53 | 263.06 | 273.82 | 1.6M |
| 2025-08-21 | 262.38 | 264.00 | 261.44 | 262.27 | 1.1M |
| 2025-08-20 | 266.78 | 268.65 | 263.42 | 263.53 | 1.1M |
| 2025-08-19 | 265.76 | 270.24 | 265.76 | 266.78 | 1.1M |
| 2025-08-18 | 265.13 | 267.04 | 263.90 | 266.26 | 0.9M |
| 2025-08-15 | 268.62 | 268.62 | 264.63 | 265.20 | 1.1M |
| 2025-08-14 | 267.55 | 268.78 | 265.67 | 266.55 | 1.2M |
| 2025-08-13 | 265.12 | 270.21 | 264.38 | 269.70 | 1.0M |
| 2025-08-12 | 259.43 | 265.49 | 258.02 | 265.01 | 1.1M |
| 2025-08-11 | 259.47 | 261.38 | 256.49 | 257.97 | 1.3M |
| 2025-08-08 | 260.40 | 262.75 | 257.31 | 259.92 | 1.4M |
| 2025-08-07 | 265.30 | 266.41 | 259.75 | 260.59 | 1.7M |
| 2025-08-06 | 259.29 | 263.27 | 257.33 | 262.71 | 1.6M |
| 2025-08-05 | 259.31 | 262.26 | 255.27 | 259.72 | 2.3M |
| 2025-08-04 | 256.78 | 259.51 | 255.43 | 259.13 | 2.1M |
| 2025-08-01 | 260.88 | 261.02 | 253.76 | 255.35 | 2.5M |
| 2025-07-31 | 268.22 | 270.05 | 262.95 | 263.83 | 2.3M |
| 2025-07-30 | 274.66 | 275.05 | 269.22 | 270.04 | 1.3M |
| 2025-07-29 | 276.92 | 276.95 | 272.57 | 273.47 | 1.5M |
| 2025-07-28 | 278.68 | 280.00 | 275.61 | 275.79 | 1.5M |
| 2025-07-25 | 274.04 | 279.21 | 272.75 | 279.11 | 1.0M |
| 2025-07-24 | 272.92 | 276.30 | 271.39 | 272.88 | 1.1M |
| 2025-07-23 | 272.55 | 273.73 | 269.50 | 273.51 | 1.4M |
| 2025-07-22 | 272.61 | 273.30 | 270.03 | 272.98 | 1.5M |
| 2025-07-21 | 273.48 | 274.71 | 271.21 | 271.56 | 1.3M |
| 2025-07-18 | 272.36 | 273.64 | 270.74 | 272.58 | 1.5M |
| 2025-07-17 | 273.14 | 274.55 | 270.04 | 271.60 | 1.6M |
| 2025-07-16 | 274.78 | 276.91 | 272.60 | 273.60 | 1.0M |
| 2025-07-15 | 282.80 | 282.97 | 274.67 | 274.90 | 1.8M |
| 2025-07-14 | 280.97 | 283.48 | 279.63 | 282.87 | 1.0M |
| 2025-07-11 | 281.49 | 282.61 | 279.01 | 281.65 | 1.0M |
| 2025-07-10 | 280.52 | 283.75 | 278.90 | 282.30 | 1.4M |
| 2025-07-09 | 281.34 | 282.04 | 278.55 | 279.19 | 0.9M |
| 2025-07-08 | 279.39 | 282.36 | 278.69 | 279.96 | 1.5M |
| 2025-07-07 | 279.18 | 280.13 | 275.56 | 278.40 | 1.3M |
| 2025-07-03 | 277.62 | 281.28 | 277.50 | 280.03 | 0.6M |
| 2025-07-02 | 277.20 | 278.18 | 275.72 | 277.52 | 1.1M |
| 2025-07-01 | 271.44 | 279.09 | 271.44 | 278.07 | 1.5M |
| 2025-06-30 | 274.50 | 275.80 | 270.52 | 273.21 | 1.3M |
| 2025-06-27 | 269.54 | 274.51 | 269.34 | 273.47 | 4.5M |
| 2025-06-26 | 266.26 | 270.49 | 266.26 | 269.62 | 1.2M |
| 2025-06-25 | 269.01 | 269.10 | 264.74 | 265.99 | 1.5M |
| 2025-06-24 | 266.70 | 269.91 | 265.60 | 268.73 | 1.5M |
| 2025-06-23 | 259.58 | 264.33 | 254.49 | 264.11 | 1.7M |
| 2025-06-20 | 259.57 | 261.53 | 257.49 | 260.19 | 2.2M |
| 2025-06-18 | 256.47 | 260.84 | 256.04 | 257.53 | 1.1M |
| 2025-06-17 | 255.50 | 259.44 | 255.00 | 256.20 | 1.2M |
| 2025-06-16 | 256.48 | 259.53 | 256.20 | 257.91 | 1.9M |
| 2025-06-13 | 259.00 | 260.58 | 253.56 | 254.99 | 1.8M |
| 2025-06-12 | 264.24 | 265.84 | 262.56 | 263.23 | 1.2M |
| 2025-06-11 | 269.03 | 269.19 | 265.35 | 266.06 | 1.1M |
| 2025-06-10 | 266.12 | 269.08 | 265.75 | 268.04 | 1.5M |
| 2025-06-09 | 265.99 | 267.73 | 264.67 | 265.93 | 1.2M |
| 2025-06-06 | 263.85 | 266.05 | 262.80 | 265.63 | 1.0M |
| 2025-06-05 | 261.93 | 262.90 | 259.46 | 259.81 | 1.2M |
| 2025-06-04 | 264.22 | 265.28 | 261.93 | 261.93 | 0.9M |
| 2025-06-03 | 260.16 | 265.57 | 260.16 | 264.40 | 1.4M |
| 2025-06-02 | 262.12 | 262.74 | 258.79 | 261.21 | 1.3M |
| 2025-05-30 | 263.57 | 265.12 | 262.10 | 263.83 | 1.2M |
| 2025-05-29 | 265.56 | 266.18 | 261.00 | 263.61 | 0.9M |
| 2025-05-28 | 266.59 | 266.89 | 264.18 | 264.53 | 1.3M |
| 2025-05-27 | 260.08 | 266.35 | 260.08 | 266.10 | 1.3M |
| 2025-05-23 | 255.69 | 258.97 | 255.53 | 257.70 | 1.3M |
| 2025-05-22 | 261.17 | 262.11 | 259.21 | 260.69 | 1.1M |
| 2025-05-21 | 263.89 | 264.59 | 260.14 | 260.69 | 1.3M |
| 2025-05-20 | 271.64 | 271.64 | 266.92 | 267.34 | 1.5M |
| 2025-05-19 | 269.61 | 273.76 | 269.45 | 273.19 | 1.1M |
| 2025-05-16 | 271.54 | 273.32 | 269.33 | 273.23 | 1.2M |
| 2025-05-15 | 271.99 | 272.95 | 270.73 | 271.47 | 1.5M |
| 2025-05-14 | 272.40 | 275.62 | 272.09 | 272.59 | 1.5M |
| 2025-05-13 | 272.00 | 276.02 | 271.21 | 274.14 | 1.7M |
| 2025-05-12 | 269.40 | 273.42 | 268.63 | 271.96 | 2.6M |
| 2025-05-09 | 259.11 | 259.99 | 255.69 | 257.97 | 1.5M |
| 2025-05-08 | 256.87 | 263.12 | 255.99 | 259.30 | 1.8M |
| 2025-05-07 | 251.78 | 258.10 | 250.79 | 255.99 | 1.9M |
| 2025-05-06 | 256.14 | 258.59 | 250.01 | 251.96 | 2.5M |
| 2025-05-05 | 248.00 | 250.84 | 246.50 | 247.27 | 1.9M |
| 2025-05-02 | 247.57 | 250.54 | 247.13 | 249.47 | 1.3M |
| 2025-05-01 | 241.26 | 246.24 | 240.36 | 243.95 | 1.8M |
| 2025-04-30 | 234.53 | 239.05 | 231.21 | 238.58 | 2.2M |
| 2025-04-29 | 235.33 | 240.85 | 235.13 | 239.67 | 2.3M |
| 2025-04-28 | 238.29 | 240.83 | 234.07 | 236.93 | 2.4M |
| 2025-04-25 | 236.52 | 238.02 | 232.82 | 236.20 | 2.0M |
| 2025-04-24 | 228.48 | 237.35 | 227.55 | 236.26 | 2.3M |
| 2025-04-23 | 228.88 | 236.44 | 228.36 | 229.79 | 3.5M |
| 2025-04-22 | 217.53 | 221.37 | 216.98 | 220.59 | 1.5M |
| 2025-04-21 | 218.30 | 218.99 | 212.53 | 215.69 | 1.5M |
| 2025-04-17 | 221.27 | 222.42 | 218.46 | 220.41 | 1.5M |
| 2025-04-16 | 219.94 | 223.98 | 216.68 | 218.79 | 1.7M |
| 2025-04-15 | 224.63 | 225.49 | 221.43 | 222.58 | 1.2M |
| 2025-04-14 | 224.93 | 225.47 | 220.00 | 223.49 | 1.9M |
| 2025-04-11 | 222.95 | 227.75 | 219.01 | 225.22 | 2.0M |
| 2025-04-10 | 228.45 | 230.22 | 217.27 | 222.92 | 3.6M |
| 2025-04-09 | 210.62 | 235.29 | 208.16 | 233.39 | 4.5M |
| 2025-04-08 | 220.59 | 222.12 | 207.62 | 211.12 | 3.7M |
| 2025-04-07 | 207.77 | 224.14 | 205.40 | 213.36 | 3.9M |
| 2025-04-04 | 218.33 | 222.66 | 212.56 | 214.58 | 3.6M |
| 2025-04-03 | 230.39 | 230.58 | 223.36 | 224.62 | 3.5M |
| 2025-04-02 | 235.10 | 244.03 | 235.10 | 242.56 | 1.7M |
| 2025-04-01 | 237.48 | 238.98 | 233.42 | 238.24 | 1.5M |
| 2025-03-31 | 234.80 | 239.68 | 230.92 | 238.20 | 1.9M |
| 2025-03-28 | 243.41 | 243.41 | 236.00 | 237.01 | 1.6M |
| 2025-03-27 | 245.23 | 245.98 | 239.69 | 244.45 | 2.0M |
| 2025-03-26 | 247.26 | 250.43 | 246.07 | 246.72 | 1.8M |
| 2025-03-25 | 243.73 | 246.75 | 241.60 | 246.48 | 1.4M |
| 2025-03-24 | 241.07 | 243.49 | 239.27 | 242.92 | 1.9M |
| 2025-03-21 | 235.79 | 237.94 | 229.38 | 237.49 | 4.3M |
| 2025-03-20 | 244.91 | 248.02 | 243.89 | 244.84 | 0.9M |
| 2025-03-19 | 241.60 | 248.60 | 241.53 | 247.62 | 1.4M |
| 2025-03-18 | 247.08 | 247.21 | 239.93 | 240.39 | 1.3M |
| 2025-03-17 | 243.92 | 249.40 | 242.24 | 248.11 | 2.0M |
| 2025-03-14 | 239.42 | 243.62 | 239.00 | 243.11 | 1.4M |
| 2025-03-13 | 243.47 | 243.92 | 236.21 | 237.29 | 2.0M |
| 2025-03-12 | 248.00 | 249.04 | 240.19 | 243.81 | 2.3M |
| 2025-03-11 | 254.87 | 255.93 | 243.32 | 246.31 | 3.1M |
| 2025-03-10 | 258.36 | 260.69 | 255.07 | 257.22 | 2.4M |
| 2025-03-07 | 261.45 | 264.98 | 256.65 | 262.75 | 2.3M |
| 2025-03-06 | 268.38 | 268.55 | 262.14 | 262.63 | 1.7M |
| 2025-03-05 | 269.55 | 272.47 | 268.02 | 271.10 | 1.5M |
| 2025-03-04 | 276.41 | 276.41 | 268.00 | 270.80 | 2.4M |
| 2025-03-03 | 280.00 | 284.48 | 275.37 | 277.72 | 1.6M |
| 2025-02-28 | 278.97 | 282.35 | 277.76 | 280.45 | 2.3M |
| 2025-02-27 | 281.48 | 283.66 | 276.68 | 277.21 | 1.6M |
| 2025-02-26 | 279.17 | 285.00 | 278.93 | 282.16 | 1.6M |
| 2025-02-25 | 277.66 | 277.78 | 271.70 | 277.46 | 1.8M |
| 2025-02-24 | 279.35 | 280.60 | 274.74 | 276.76 | 2.1M |
| 2025-02-21 | 286.65 | 287.20 | 275.00 | 277.47 | 2.0M |
| 2025-02-20 | 286.92 | 287.65 | 283.31 | 287.20 | 1.2M |
| 2025-02-19 | 286.48 | 288.93 | 283.94 | 287.56 | 1.4M |
| 2025-02-18 | 283.52 | 289.30 | 280.88 | 288.42 | 1.6M |
| 2025-02-14 | 290.28 | 290.56 | 283.08 | 283.52 | 1.7M |
| 2025-02-13 | 290.67 | 291.46 | 285.91 | 288.24 | 1.9M |
| 2025-02-12 | 283.98 | 291.47 | 283.49 | 290.45 | 2.7M |
| 2025-02-11 | 291.32 | 295.59 | 285.02 | 288.00 | 3.1M |
| 2025-02-10 | 305.92 | 306.22 | 301.36 | 304.45 | 1.8M |
| 2025-02-07 | 304.93 | 307.52 | 302.86 | 303.97 | 1.7M |
| 2025-02-06 | 293.98 | 304.13 | 293.50 | 302.95 | 1.8M |
| 2025-02-05 | 291.06 | 293.14 | 288.08 | 292.39 | 1.3M |
| 2025-02-04 | 291.48 | 291.86 | 289.10 | 290.75 | 1.4M |
| 2025-02-03 | 286.79 | 290.97 | 283.09 | 290.46 | 1.2M |
| 2025-01-31 | 291.65 | 293.71 | 289.29 | 290.59 | 1.3M |
| 2025-01-30 | 290.92 | 294.99 | 290.92 | 292.54 | 1.0M |
| 2025-01-29 | 289.37 | 290.27 | 287.19 | 289.66 | 1.3M |
| 2025-01-28 | 287.30 | 290.88 | 286.33 | 288.64 | 1.4M |
| 2025-01-27 | 281.45 | 288.27 | 280.42 | 288.05 | 1.6M |
| 2025-01-24 | 285.00 | 286.59 | 282.35 | 284.11 | 1.3M |
| 2025-01-23 | 281.79 | 285.14 | 277.41 | 285.07 | 1.7M |
| 2025-01-22 | 277.77 | 280.78 | 277.71 | 280.41 | 1.4M |
| 2025-01-21 | 271.27 | 278.05 | 269.72 | 277.72 | 2.8M |
| 2025-01-17 | 279.00 | 279.60 | 276.50 | 277.18 | 1.8M |
| 2025-01-16 | 276.00 | 277.82 | 275.05 | 276.00 | 1.6M |
| 2025-01-15 | 281.60 | 283.59 | 275.81 | 276.05 | 1.5M |
| 2025-01-14 | 273.00 | 276.74 | 272.07 | 276.43 | 1.1M |
| 2025-01-13 | 270.38 | 273.33 | 269.84 | 272.29 | 0.9M |
| 2025-01-10 | 273.17 | 275.16 | 270.53 | 270.76 | 1.3M |
| 2025-01-08 | 270.08 | 273.90 | 269.84 | 273.53 | 1.2M |
| 2025-01-07 | 271.52 | 273.90 | 269.28 | 269.78 | 1.1M |
| 2025-01-06 | 275.25 | 275.91 | 272.00 | 272.62 | 1.3M |
| 2025-01-03 | 276.07 | 276.95 | 272.19 | 275.28 | 1.8M |
| 2025-01-02 | 281.16 | 281.24 | 273.51 | 274.45 | 1.2M |