278.00
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 274.00 | 278.00 | 268.00 | 278.00 | 25.4M |
| 2025-10-03 | 282.00 | 284.00 | 272.00 | 274.00 | 39.9M |
| 2025-10-02 | 290.00 | 292.00 | 280.00 | 282.00 | 36.6M |
| 2025-10-01 | 300.00 | 300.00 | 288.00 | 290.00 | 47.7M |
| 2025-09-30 | 312.00 | 314.00 | 298.00 | 300.00 | 48.5M |
| 2025-09-29 | 300.00 | 316.00 | 296.00 | 312.00 | 91.0M |
| 2025-09-26 | 290.00 | 298.00 | 290.00 | 296.00 | 55.6M |
| 2025-09-25 | 308.00 | 308.00 | 288.00 | 290.00 | 80.9M |
| 2025-09-24 | 268.00 | 312.00 | 268.00 | 304.00 | 301.5M |
| 2025-09-23 | 264.00 | 268.00 | 260.00 | 268.00 | 36.6M |
| 2025-09-22 | 266.00 | 268.00 | 262.00 | 264.00 | 34.1M |
| 2025-09-19 | 262.00 | 266.00 | 260.00 | 266.00 | 31.5M |
| 2025-09-18 | 266.00 | 266.00 | 260.00 | 262.00 | 28.0M |
| 2025-09-17 | 264.00 | 266.00 | 262.00 | 266.00 | 24.7M |
| 2025-09-16 | 264.00 | 266.00 | 258.00 | 264.00 | 20.1M |
| 2025-09-15 | 256.00 | 264.00 | 256.00 | 264.00 | 22.3M |
| 2025-09-12 | 258.00 | 260.00 | 252.00 | 258.00 | 24.5M |
| 2025-09-11 | 254.00 | 258.00 | 250.00 | 258.00 | 24.0M |
| 2025-09-10 | 254.00 | 256.00 | 250.00 | 254.00 | 28.6M |
| 2025-09-09 | 256.00 | 260.00 | 248.00 | 254.00 | 53.2M |
| 2025-09-08 | 266.00 | 268.00 | 258.00 | 258.00 | 32.6M |
| 2025-09-04 | 262.00 | 266.00 | 258.00 | 266.00 | 39.9M |
| 2025-09-03 | 258.00 | 264.00 | 254.00 | 262.00 | 27.1M |
| 2025-09-02 | 252.00 | 258.00 | 252.00 | 258.00 | 21.3M |
| 2025-09-01 | 244.00 | 254.00 | 240.00 | 252.00 | 33.1M |
| 2025-08-29 | 260.00 | 260.00 | 250.00 | 254.00 | 34.5M |
| 2025-08-28 | 260.00 | 264.00 | 258.00 | 262.00 | 22.3M |
| 2025-08-27 | 266.00 | 266.00 | 260.00 | 260.00 | 13.8M |
| 2025-08-26 | 268.00 | 274.00 | 264.00 | 266.00 | 41.1M |
| 2025-08-25 | 256.00 | 268.00 | 256.00 | 268.00 | 39.8M |
| 2025-08-22 | 252.00 | 262.00 | 252.00 | 256.00 | 38.8M |
| 2025-08-21 | 254.00 | 260.00 | 250.00 | 254.00 | 41.7M |
| 2025-08-20 | 250.00 | 254.00 | 248.00 | 254.00 | 27.0M |
| 2025-08-19 | 252.00 | 252.00 | 244.00 | 248.00 | 30.5M |
| 2025-08-15 | 260.00 | 260.00 | 252.00 | 252.00 | 49.0M |
| 2025-08-14 | 262.00 | 264.00 | 260.00 | 260.00 | 26.3M |
| 2025-08-13 | 266.00 | 268.00 | 262.00 | 264.00 | 25.2M |
| 2025-08-12 | 262.00 | 268.00 | 262.00 | 268.00 | 39.5M |
| 2025-08-11 | 258.00 | 262.00 | 256.00 | 262.00 | 16.0M |
| 2025-08-08 | 262.00 | 264.00 | 258.00 | 258.00 | 10.0M |
| 2025-08-07 | 260.00 | 264.00 | 258.00 | 264.00 | 21.7M |
| 2025-08-06 | 268.00 | 268.00 | 260.00 | 260.00 | 27.1M |
| 2025-08-05 | 264.00 | 270.00 | 258.00 | 270.00 | 44.1M |
| 2025-08-04 | 254.00 | 264.00 | 250.00 | 264.00 | 40.7M |
| 2025-08-01 | 250.00 | 254.00 | 250.00 | 254.00 | 21.1M |
| 2025-07-31 | 254.00 | 256.00 | 250.00 | 252.00 | 28.0M |
| 2025-07-30 | 254.00 | 256.00 | 250.00 | 254.00 | 18.5M |
| 2025-07-29 | 258.00 | 260.00 | 252.00 | 254.00 | 26.0M |
| 2025-07-28 | 256.00 | 262.00 | 252.00 | 258.00 | 32.5M |
| 2025-07-25 | 260.00 | 264.00 | 256.00 | 256.00 | 25.7M |
| 2025-07-24 | 266.00 | 266.00 | 258.00 | 260.00 | 32.2M |
| 2025-07-23 | 256.00 | 272.00 | 256.00 | 266.00 | 55.8M |
| 2025-07-22 | 260.00 | 266.00 | 256.00 | 256.00 | 31.8M |
| 2025-07-21 | 260.00 | 264.00 | 258.00 | 260.00 | 31.1M |
| 2025-07-18 | 262.00 | 262.00 | 256.00 | 260.00 | 29.4M |
| 2025-07-17 | 252.00 | 262.00 | 250.00 | 260.00 | 28.0M |
| 2025-07-16 | 254.00 | 256.00 | 250.00 | 252.00 | 29.7M |
| 2025-07-15 | 250.00 | 254.00 | 248.00 | 254.00 | 27.6M |
| 2025-07-14 | 258.00 | 260.00 | 250.00 | 250.00 | 28.6M |
| 2025-07-11 | 256.00 | 260.00 | 254.00 | 258.00 | 25.5M |
| 2025-07-10 | 246.00 | 254.00 | 244.00 | 254.00 | 26.7M |
| 2025-07-09 | 240.00 | 244.00 | 240.00 | 242.00 | 30.8M |
| 2025-07-08 | 244.00 | 244.00 | 238.00 | 240.00 | 33.8M |
| 2025-07-07 | 248.00 | 248.00 | 242.00 | 244.00 | 35.4M |
| 2025-07-04 | 250.00 | 250.00 | 244.00 | 246.00 | 31.6M |
| 2025-07-03 | 248.00 | 250.00 | 244.00 | 248.00 | 28.6M |
| 2025-07-02 | 244.00 | 252.00 | 242.00 | 248.00 | 36.7M |
| 2025-07-01 | 244.00 | 248.00 | 244.00 | 246.00 | 31.8M |
| 2025-06-30 | 242.00 | 244.00 | 238.00 | 244.00 | 31.2M |
| 2025-06-26 | 242.00 | 244.00 | 234.00 | 240.00 | 35.0M |
| 2025-06-25 | 250.00 | 250.00 | 240.00 | 240.00 | 28.6M |
| 2025-06-24 | 244.00 | 250.00 | 244.00 | 248.00 | 33.6M |
| 2025-06-23 | 246.00 | 248.00 | 240.00 | 242.00 | 25.9M |
| 2025-06-20 | 250.00 | 254.00 | 248.00 | 248.00 | 18.7M |
| 2025-06-19 | 254.00 | 254.00 | 248.00 | 250.00 | 23.1M |
| 2025-06-18 | 254.00 | 256.00 | 248.00 | 254.00 | 24.8M |
| 2025-06-17 | 250.00 | 260.00 | 248.00 | 254.00 | 32.9M |
| 2025-06-16 | 260.00 | 262.00 | 250.00 | 250.00 | 30.4M |
| 2025-06-13 | 262.00 | 264.00 | 260.00 | 260.00 | 8.0M |
| 2025-06-12 | 262.00 | 266.00 | 262.00 | 262.00 | 8.7M |
| 2025-06-11 | 262.00 | 264.00 | 260.00 | 260.00 | 9.2M |
| 2025-06-10 | 260.00 | 266.00 | 260.00 | 260.00 | 11.0M |
| 2025-06-05 | 260.00 | 266.00 | 260.00 | 260.00 | 23.4M |
| 2025-06-04 | 260.00 | 266.00 | 258.00 | 260.00 | 10.5M |
| 2025-06-03 | 260.00 | 262.00 | 258.00 | 260.00 | 10.2M |
| 2025-06-02 | 266.00 | 266.00 | 258.00 | 260.00 | 27.7M |
| 2025-05-28 | 266.00 | 268.00 | 264.00 | 264.00 | 10.8M |
| 2025-05-27 | 268.00 | 272.00 | 262.00 | 266.00 | 12.6M |
| 2025-05-26 | 276.00 | 276.00 | 266.00 | 268.00 | 14.7M |
| 2025-05-23 | 280.00 | 280.00 | 274.00 | 274.00 | 6.8M |
| 2025-05-22 | 274.00 | 282.00 | 274.00 | 278.00 | 12.4M |
| 2025-05-21 | 272.00 | 278.00 | 272.00 | 276.00 | 9.4M |
| 2025-05-20 | 284.00 | 284.00 | 272.00 | 272.00 | 32.9M |
| 2025-05-19 | 260.00 | 284.00 | 260.00 | 284.00 | 47.1M |
| 2025-05-16 | 262.00 | 264.00 | 258.00 | 260.00 | 17.3M |
| 2025-05-15 | 266.00 | 266.00 | 260.00 | 262.00 | 26.9M |
| 2025-05-14 | 266.00 | 270.00 | 262.00 | 266.00 | 30.2M |
| 2025-05-09 | 268.00 | 270.00 | 264.00 | 266.00 | 6.9M |
| 2025-05-08 | 274.00 | 274.00 | 266.00 | 266.00 | 11.3M |
| 2025-05-07 | 270.00 | 274.00 | 268.00 | 274.00 | 10.1M |
| 2025-05-06 | 266.00 | 272.00 | 264.00 | 268.00 | 8.9M |
| 2025-05-05 | 276.00 | 276.00 | 266.00 | 266.00 | 29.8M |
| 2025-05-02 | 266.00 | 276.00 | 258.00 | 274.00 | 20.3M |
| 2025-04-30 | 268.00 | 274.00 | 262.00 | 262.00 | 11.4M |
| 2025-04-29 | 270.00 | 276.00 | 268.00 | 268.00 | 16.3M |
| 2025-04-28 | 270.00 | 274.00 | 268.00 | 270.00 | 9.5M |
| 2025-04-25 | 268.00 | 270.00 | 266.00 | 270.00 | 10.4M |
| 2025-04-24 | 272.00 | 274.00 | 264.00 | 266.00 | 21.9M |
| 2025-04-23 | 258.00 | 272.00 | 258.00 | 270.00 | 20.4M |
| 2025-04-22 | 248.00 | 258.00 | 246.00 | 258.00 | 18.3M |
| 2025-04-21 | 246.00 | 250.00 | 244.00 | 248.00 | 7.0M |
| 2025-04-17 | 248.00 | 252.00 | 242.00 | 246.00 | 10.8M |
| 2025-04-16 | 254.00 | 258.00 | 246.00 | 248.00 | 15.5M |
| 2025-04-15 | 254.00 | 260.00 | 252.00 | 252.00 | 7.4M |
| 2025-04-14 | 242.00 | 262.00 | 242.00 | 254.00 | 25.5M |
| 2025-04-11 | 242.00 | 246.00 | 240.00 | 242.00 | 4.8M |
| 2025-04-10 | 244.00 | 248.00 | 240.00 | 246.00 | 13.1M |
| 2025-04-09 | 236.00 | 240.00 | 230.00 | 236.00 | 23.7M |
| 2025-04-08 | 232.00 | 238.00 | 220.00 | 238.00 | 41.2M |
| 2025-03-27 | 248.00 | 254.00 | 248.00 | 252.00 | 15.6M |
| 2025-03-26 | 234.00 | 250.00 | 232.00 | 248.00 | 17.0M |
| 2025-03-25 | 240.00 | 242.00 | 230.00 | 234.00 | 24.5M |
| 2025-03-24 | 246.00 | 248.00 | 234.00 | 240.00 | 11.4M |
| 2025-03-21 | 252.00 | 252.00 | 244.00 | 246.00 | 15.1M |
| 2025-03-20 | 250.00 | 256.00 | 248.00 | 250.00 | 6.9M |
| 2025-03-19 | 246.00 | 254.00 | 246.00 | 250.00 | 9.5M |
| 2025-03-18 | 254.00 | 254.00 | 234.00 | 246.00 | 22.3M |
| 2025-03-17 | 246.00 | 254.00 | 246.00 | 252.00 | 16.5M |
| 2025-03-14 | 246.00 | 248.00 | 242.00 | 246.00 | 9.3M |
| 2025-03-13 | 240.00 | 252.00 | 240.00 | 244.00 | 26.9M |
| 2025-03-12 | 240.00 | 244.00 | 238.00 | 240.00 | 11.4M |
| 2025-03-11 | 246.00 | 246.00 | 240.00 | 240.00 | 14.3M |
| 2025-03-10 | 256.00 | 258.00 | 248.00 | 250.00 | 17.5M |
| 2025-03-07 | 256.00 | 260.00 | 254.00 | 258.00 | 14.0M |
| 2025-03-06 | 248.00 | 258.00 | 246.00 | 256.00 | 34.5M |
| 2025-03-05 | 234.00 | 246.00 | 230.00 | 246.00 | 45.8M |
| 2025-03-04 | 246.00 | 248.00 | 228.00 | 232.00 | 70.9M |
| 2025-03-03 | 236.00 | 246.00 | 234.00 | 246.00 | 49.9M |
| 2025-02-28 | 236.00 | 238.00 | 224.00 | 236.00 | 48.2M |
| 2025-02-27 | 248.00 | 248.00 | 234.00 | 238.00 | 46.1M |
| 2025-02-26 | 248.00 | 250.00 | 242.00 | 248.00 | 29.5M |
| 2025-02-25 | 252.00 | 254.00 | 244.00 | 248.00 | 52.2M |
| 2025-02-24 | 258.00 | 262.00 | 250.00 | 254.00 | 41.1M |
| 2025-02-21 | 262.00 | 262.00 | 258.00 | 260.00 | 17.8M |
| 2025-02-20 | 262.00 | 264.00 | 258.00 | 260.00 | 17.8M |
| 2025-02-19 | 260.00 | 270.00 | 258.00 | 262.00 | 51.4M |
| 2025-02-18 | 264.00 | 266.00 | 258.00 | 260.00 | 37.4M |
| 2025-02-17 | 260.00 | 266.00 | 258.00 | 262.00 | 35.8M |
| 2025-02-14 | 252.00 | 266.00 | 252.00 | 258.00 | 86.6M |
| 2025-02-13 | 254.00 | 254.00 | 248.00 | 252.00 | 19.9M |
| 2025-02-12 | 250.00 | 256.00 | 250.00 | 254.00 | 23.2M |
| 2025-02-11 | 252.00 | 254.00 | 248.00 | 252.00 | 36.3M |
| 2025-02-10 | 252.00 | 254.00 | 248.00 | 252.00 | 30.3M |
| 2025-02-07 | 262.00 | 262.00 | 248.00 | 252.00 | 87.5M |
| 2025-02-06 | 272.00 | 272.00 | 262.00 | 262.00 | 48.2M |
| 2025-02-05 | 276.00 | 276.00 | 268.00 | 272.00 | 40.4M |
| 2025-02-04 | 276.00 | 278.00 | 270.00 | 276.00 | 50.5M |
| 2025-02-03 | 280.00 | 280.00 | 270.00 | 276.00 | 34.0M |
| 2025-01-31 | 280.00 | 282.00 | 276.00 | 280.00 | 36.6M |
| 2025-01-30 | 284.00 | 284.00 | 276.00 | 282.00 | 28.7M |
| 2025-01-24 | 280.00 | 284.00 | 278.00 | 284.00 | 10.8M |
| 2025-01-23 | 286.00 | 288.00 | 282.00 | 282.00 | 30.0M |
| 2025-01-22 | 288.00 | 290.00 | 286.00 | 286.00 | 13.1M |
| 2025-01-21 | 298.00 | 300.00 | 288.00 | 288.00 | 21.7M |
| 2025-01-20 | 302.00 | 306.00 | 294.00 | 296.00 | 28.4M |
| 2025-01-17 | 286.00 | 300.00 | 284.00 | 298.00 | 36.2M |
| 2025-01-16 | 284.00 | 290.00 | 284.00 | 286.00 | 11.6M |
| 2025-01-15 | 282.00 | 290.00 | 282.00 | 284.00 | 16.8M |
| 2025-01-14 | 282.00 | 284.00 | 278.00 | 282.00 | 17.3M |
| 2025-01-13 | 286.00 | 286.00 | 280.00 | 282.00 | 20.3M |
| 2025-01-10 | 284.00 | 290.00 | 282.00 | 286.00 | 15.5M |
| 2025-01-09 | 286.00 | 286.00 | 280.00 | 284.00 | 11.9M |
| 2025-01-08 | 286.00 | 286.00 | 282.00 | 286.00 | 15.7M |
| 2025-01-07 | 288.00 | 288.00 | 284.00 | 286.00 | 6.5M |
| 2025-01-06 | 288.00 | 290.00 | 282.00 | 288.00 | 30.0M |
| 2025-01-03 | 290.00 | 290.00 | 278.00 | 288.00 | 22.6M |
| 2025-01-02 | 276.00 | 292.00 | 276.00 | 290.00 | 24.6M |