254.61
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 | 263.29 | 265.48 | 250.50 | 254.61 | 3.8M |
| 2025-09-25 | 274.90 | 278.32 | 261.53 | 262.74 | 3.9M |
| 2025-09-24 | 287.75 | 287.75 | 273.10 | 276.70 | 2.6M |
| 2025-09-23 | 295.75 | 297.48 | 284.40 | 288.02 | 3.0M |
| 2025-09-22 | 294.89 | 302.96 | 289.74 | 294.38 | 4.8M |
| 2025-09-19 | 300.98 | 300.98 | 291.20 | 293.80 | 3.7M |
| 2025-09-18 | 297.99 | 305.95 | 292.55 | 301.81 | 8.5M |
| 2025-09-17 | 307.00 | 308.99 | 294.65 | 298.22 | 6.6M |
| 2025-09-16 | 316.00 | 324.75 | 309.10 | 311.38 | 8.6M |
| 2025-09-15 | 298.09 | 321.00 | 287.40 | 316.16 | 13.5M |
| 2025-09-12 | 305.90 | 310.93 | 294.55 | 297.52 | 4.9M |
| 2025-09-11 | 308.00 | 318.00 | 300.20 | 304.18 | 10.8M |
| 2025-09-10 | 310.85 | 325.50 | 299.52 | 305.41 | 19.7M |
| 2025-09-09 | 327.00 | 327.00 | 307.40 | 309.70 | 14.2M |
| 2025-09-08 | 294.74 | 334.00 | 292.58 | 325.29 | 55.4M |
| 2025-09-05 | 278.61 | 308.75 | 277.00 | 293.66 | 38.7M |
| 2025-09-04 | 291.90 | 291.90 | 275.45 | 279.67 | 14.2M |
| 2025-09-03 | 284.00 | 299.80 | 275.45 | 289.28 | 44.9M |
| 2025-09-02 | 240.00 | 284.89 | 239.86 | 280.70 | 66.5M |
| 2025-09-01 | 221.49 | 255.00 | 220.22 | 237.41 | 28.4M |
| 2025-08-29 | 221.70 | 223.20 | 219.20 | 219.89 | 0.5M |
| 2025-08-28 | 225.00 | 225.39 | 220.00 | 221.87 | 0.5M |
| 2025-08-26 | 227.25 | 227.99 | 223.70 | 224.94 | 0.6M |
| 2025-08-25 | 229.20 | 229.79 | 226.32 | 227.24 | 0.7M |
| 2025-08-22 | 230.45 | 230.94 | 227.50 | 228.98 | 0.5M |
| 2025-08-21 | 230.95 | 233.80 | 228.50 | 229.01 | 1.0M |
| 2025-08-20 | 229.85 | 232.66 | 227.00 | 229.88 | 1.7M |
| 2025-08-19 | 226.89 | 229.49 | 225.25 | 228.74 | 0.8M |
| 2025-08-18 | 229.44 | 229.90 | 223.29 | 225.57 | 0.8M |
| 2025-08-14 | 227.49 | 229.30 | 225.00 | 225.29 | 0.7M |
| 2025-08-13 | 231.01 | 231.99 | 223.87 | 226.33 | 1.2M |
| 2025-08-12 | 229.20 | 233.50 | 229.00 | 229.57 | 0.9M |
| 2025-08-11 | 234.21 | 234.21 | 227.88 | 229.19 | 0.9M |
| 2025-08-08 | 235.19 | 237.54 | 231.00 | 232.30 | 1.0M |
| 2025-08-07 | 234.30 | 236.37 | 230.20 | 234.51 | 0.8M |
| 2025-08-06 | 240.00 | 240.45 | 232.20 | 234.37 | 0.9M |
| 2025-08-05 | 241.00 | 245.00 | 237.52 | 239.29 | 0.7M |
| 2025-08-04 | 234.38 | 242.81 | 229.12 | 241.13 | 1.3M |
| 2025-08-01 | 244.00 | 246.14 | 232.43 | 234.28 | 1.6M |
| 2025-07-31 | 246.71 | 248.79 | 243.19 | 245.57 | 0.8M |
| 2025-07-30 | 250.99 | 253.99 | 248.00 | 249.27 | 0.8M |
| 2025-07-29 | 252.00 | 254.20 | 247.01 | 249.16 | 1.2M |
| 2025-07-28 | 257.77 | 259.49 | 250.26 | 252.37 | 1.0M |
| 2025-07-25 | 261.32 | 267.60 | 255.66 | 256.57 | 1.7M |
| 2025-07-24 | 260.39 | 271.30 | 257.20 | 261.35 | 2.6M |
| 2025-07-23 | 270.19 | 270.19 | 253.61 | 258.72 | 3.1M |
| 2025-07-22 | 266.25 | 278.89 | 264.00 | 265.92 | 3.1M |
| 2025-07-21 | 262.20 | 267.15 | 260.00 | 265.01 | 0.9M |
| 2025-07-18 | 268.35 | 269.38 | 260.10 | 261.58 | 1.2M |
| 2025-07-17 | 273.04 | 275.45 | 266.00 | 266.85 | 1.5M |
| 2025-07-16 | 267.00 | 276.43 | 267.00 | 272.58 | 3.1M |
| 2025-07-15 | 261.00 | 272.80 | 254.70 | 269.72 | 4.8M |
| 2025-07-14 | 254.00 | 262.90 | 250.40 | 258.95 | 3.6M |
| 2025-07-11 | 253.12 | 255.70 | 248.71 | 252.26 | 1.8M |
| 2025-07-10 | 247.00 | 256.90 | 245.65 | 252.87 | 3.8M |
| 2025-07-09 | 241.50 | 246.78 | 240.53 | 245.92 | 1.7M |
| 2025-07-08 | 243.73 | 243.87 | 238.00 | 240.33 | 1.2M |
| 2025-07-07 | 249.00 | 249.00 | 241.30 | 242.45 | 1.5M |
| 2025-07-04 | 249.80 | 252.44 | 245.11 | 248.46 | 3.9M |
| 2025-07-03 | 241.70 | 250.80 | 239.10 | 247.57 | 5.2M |
| 2025-07-02 | 246.90 | 247.70 | 237.70 | 241.68 | 3.4M |
| 2025-07-01 | 246.87 | 251.78 | 242.51 | 245.89 | 4.9M |
| 2025-06-30 | 255.00 | 258.40 | 243.35 | 245.30 | 5.7M |
| 2025-06-27 | 261.50 | 270.90 | 251.10 | 254.05 | 15.7M |
| 2025-06-26 | 232.00 | 282.30 | 229.75 | 262.45 | 74.5M |
| 2025-06-25 | 244.55 | 249.90 | 243.35 | 245.55 | 0.9M |
| 2025-06-24 | 242.00 | 247.90 | 239.75 | 243.55 | 1.5M |
| 2025-06-23 | 240.00 | 241.80 | 235.45 | 236.20 | 1.1M |
| 2025-06-20 | 237.80 | 245.50 | 235.10 | 243.45 | 1.5M |
| 2025-06-19 | 245.30 | 249.50 | 229.30 | 234.60 | 2.7M |
| 2025-06-18 | 268.00 | 268.00 | 242.40 | 244.85 | 2.8M |
| 2025-06-17 | 267.45 | 272.35 | 265.30 | 269.40 | 0.4M |
| 2025-06-16 | 266.85 | 267.80 | 260.30 | 266.20 | 0.4M |
| 2025-06-13 | 269.00 | 269.00 | 262.55 | 266.90 | 0.6M |
| 2025-06-12 | 282.95 | 283.00 | 272.55 | 274.00 | 0.7M |
| 2025-06-11 | 277.50 | 300.90 | 275.05 | 281.25 | 3.8M |
| 2025-06-10 | 279.35 | 282.00 | 275.70 | 276.55 | 0.5M |
| 2025-06-09 | 272.05 | 280.00 | 271.15 | 277.95 | 1.2M |
| 2025-06-06 | 271.95 | 272.70 | 269.00 | 270.00 | 0.4M |
| 2025-06-05 | 273.55 | 279.00 | 271.00 | 272.65 | 0.5M |
| 2025-06-04 | 272.35 | 275.50 | 270.25 | 273.55 | 0.4M |
| 2025-06-03 | 275.00 | 277.50 | 270.95 | 272.30 | 0.4M |
| 2025-06-02 | 280.05 | 281.15 | 272.30 | 274.55 | 0.4M |
| 2025-05-30 | 276.90 | 281.95 | 274.45 | 279.80 | 1.0M |
| 2025-05-29 | 274.00 | 281.15 | 272.50 | 276.00 | 0.8M |
| 2025-05-28 | 271.00 | 273.00 | 268.60 | 271.10 | 0.5M |
| 2025-05-27 | 271.20 | 274.00 | 269.20 | 270.00 | 0.4M |
| 2025-05-26 | 268.90 | 287.40 | 268.90 | 271.15 | 1.2M |
| 2025-05-23 | 271.40 | 273.40 | 265.05 | 267.55 | 0.6M |
| 2025-05-22 | 271.35 | 276.70 | 268.30 | 271.85 | 0.9M |
| 2025-05-21 | 271.95 | 275.75 | 266.60 | 272.25 | 1.0M |
| 2025-05-20 | 269.00 | 283.05 | 262.00 | 273.55 | 3.2M |
| 2025-05-19 | 274.85 | 282.40 | 273.00 | 278.95 | 1.5M |
| 2025-05-16 | 266.00 | 284.15 | 263.25 | 274.15 | 2.7M |
| 2025-05-15 | 270.05 | 272.70 | 264.05 | 265.80 | 1.2M |
| 2025-05-14 | 249.35 | 275.55 | 247.10 | 268.25 | 5.0M |
| 2025-05-13 | 247.95 | 252.90 | 243.95 | 248.20 | 0.9M |
| 2025-05-12 | 240.00 | 249.80 | 237.20 | 247.35 | 1.8M |
| 2025-05-09 | 234.95 | 238.00 | 227.25 | 231.00 | 1.4M |
| 2025-05-08 | 242.90 | 247.80 | 239.65 | 243.05 | 1.5M |
| 2025-05-07 | 237.00 | 242.45 | 234.30 | 239.40 | 1.3M |
| 2025-05-06 | 251.05 | 254.05 | 238.90 | 242.45 | 1.0M |
| 2025-05-05 | 251.35 | 255.60 | 242.30 | 251.70 | 1.3M |
| 2025-05-02 | 262.95 | 262.95 | 245.15 | 248.25 | 2.0M |
| 2025-04-30 | 264.80 | 264.80 | 251.00 | 252.45 | 0.9M |
| 2025-04-29 | 262.95 | 269.35 | 259.00 | 260.15 | 1.2M |
| 2025-04-28 | 262.95 | 263.60 | 257.65 | 260.80 | 0.9M |
| 2025-04-25 | 277.75 | 278.70 | 260.00 | 263.65 | 1.4M |
| 2025-04-24 | 279.65 | 282.45 | 275.00 | 277.20 | 0.9M |
| 2025-04-23 | 281.25 | 285.15 | 273.20 | 279.65 | 1.4M |
| 2025-04-22 | 282.30 | 283.70 | 275.75 | 278.55 | 1.1M |
| 2025-04-21 | 280.15 | 285.15 | 279.10 | 280.90 | 1.4M |
| 2025-04-17 | 280.30 | 280.80 | 274.00 | 278.50 | 1.2M |
| 2025-04-16 | 279.00 | 287.10 | 276.10 | 280.80 | 1.5M |
| 2025-04-15 | 273.40 | 284.90 | 269.70 | 277.85 | 1.7M |
| 2025-04-11 | 269.00 | 272.40 | 264.65 | 267.35 | 1.3M |
| 2025-04-09 | 270.00 | 270.00 | 260.25 | 262.40 | 1.1M |
| 2025-04-08 | 276.70 | 281.30 | 265.30 | 271.00 | 2.2M |
| 2025-04-07 | 251.15 | 272.90 | 251.10 | 267.90 | 2.7M |
| 2025-04-04 | 304.60 | 306.15 | 280.85 | 283.95 | 2.6M |
| 2025-04-03 | 301.00 | 312.00 | 301.00 | 304.60 | 1.5M |
| 2025-04-02 | 302.50 | 311.00 | 292.75 | 309.45 | 2.6M |
| 2025-04-01 | 300.00 | 304.40 | 296.15 | 300.65 | 1.7M |
| 2025-03-28 | 312.55 | 318.30 | 300.00 | 304.05 | 2.3M |
| 2025-03-27 | 304.00 | 312.85 | 296.80 | 310.25 | 4.6M |
| 2025-03-26 | 318.70 | 319.90 | 302.25 | 304.15 | 3.8M |
| 2025-03-25 | 331.05 | 335.00 | 313.65 | 317.75 | 4.4M |
| 2025-03-24 | 325.95 | 337.00 | 323.05 | 325.25 | 7.3M |
| 2025-03-21 | 318.10 | 340.50 | 315.30 | 320.40 | 19.8M |
| 2025-03-20 | 331.90 | 339.10 | 314.40 | 316.75 | 16.7M |
| 2025-03-19 | 310.30 | 354.40 | 302.60 | 333.40 | 48.0M |
| 2025-03-18 | 253.00 | 297.95 | 248.45 | 297.95 | 32.7M |
| 2025-03-17 | 269.55 | 269.55 | 231.10 | 248.30 | 18.6M |
| 2025-03-13 | 273.00 | 276.65 | 265.55 | 270.65 | 1.7M |
| 2025-03-12 | 274.65 | 276.40 | 266.70 | 270.90 | 1.7M |
| 2025-03-11 | 269.00 | 274.75 | 261.10 | 271.45 | 2.6M |
| 2025-03-10 | 285.00 | 287.00 | 268.20 | 273.20 | 2.1M |
| 2025-03-07 | 280.00 | 289.25 | 277.20 | 284.95 | 4.2M |
| 2025-03-06 | 279.60 | 284.70 | 274.20 | 279.75 | 3.9M |
| 2025-03-05 | 278.90 | 287.95 | 274.80 | 276.70 | 3.9M |
| 2025-03-04 | 271.30 | 282.40 | 270.25 | 276.25 | 4.5M |
| 2025-03-03 | 277.40 | 283.20 | 261.35 | 279.80 | 5.8M |
| 2025-02-28 | 285.00 | 289.30 | 273.30 | 275.85 | 3.8M |
| 2025-02-27 | 307.35 | 309.25 | 288.40 | 294.00 | 2.7M |
| 2025-02-25 | 311.00 | 315.50 | 304.20 | 307.50 | 3.1M |
| 2025-02-24 | 308.80 | 315.00 | 293.45 | 311.00 | 5.8M |
| 2025-02-21 | 324.40 | 333.75 | 308.55 | 311.35 | 4.1M |
| 2025-02-20 | 318.30 | 325.50 | 316.30 | 322.70 | 3.5M |
| 2025-02-19 | 313.80 | 339.20 | 310.70 | 318.35 | 7.0M |
| 2025-02-18 | 334.55 | 334.55 | 309.20 | 318.30 | 3.4M |
| 2025-02-17 | 320.35 | 335.00 | 313.85 | 331.15 | 7.2M |
| 2025-02-14 | 356.00 | 358.55 | 323.00 | 326.85 | 3.8M |
| 2025-02-13 | 357.95 | 367.60 | 347.30 | 354.55 | 6.3M |
| 2025-02-12 | 344.85 | 365.65 | 330.50 | 357.40 | 7.1M |
| 2025-02-11 | 368.70 | 368.70 | 345.30 | 348.70 | 3.7M |
| 2025-02-10 | 389.85 | 389.85 | 365.15 | 370.60 | 2.9M |
| 2025-02-07 | 400.45 | 401.20 | 388.00 | 391.15 | 2.6M |
| 2025-02-06 | 409.70 | 409.70 | 395.60 | 399.15 | 3.0M |
| 2025-02-05 | 396.15 | 418.80 | 392.40 | 404.95 | 9.0M |
| 2025-02-04 | 406.65 | 412.45 | 385.25 | 402.75 | 12.8M |
| 2025-02-03 | 412.85 | 417.80 | 397.65 | 406.75 | 4.1M |
| 2025-02-01 | 427.05 | 437.65 | 414.10 | 420.00 | 4.8M |
| 2025-01-31 | 416.00 | 435.00 | 410.00 | 428.05 | 10.9M |
| 2025-01-30 | 421.70 | 429.40 | 412.00 | 417.05 | 13.2M |
| 2025-01-29 | 423.55 | 442.95 | 417.10 | 426.00 | 30.5M |
| 2025-01-28 | 416.50 | 437.60 | 380.00 | 414.40 | 43.8M |
| 2025-01-27 | 395.00 | 414.80 | 366.60 | 397.75 | 20.6M |
| 2025-01-24 | 421.90 | 427.00 | 395.00 | 398.10 | 7.7M |
| 2025-01-23 | 437.90 | 454.50 | 418.00 | 421.05 | 9.5M |
| 2025-01-22 | 460.25 | 460.25 | 433.05 | 440.60 | 8.1M |
| 2025-01-21 | 481.75 | 483.20 | 453.35 | 461.20 | 7.9M |
| 2025-01-20 | 476.05 | 491.50 | 463.00 | 479.20 | 14.2M |
| 2025-01-17 | 477.00 | 488.40 | 461.15 | 471.30 | 17.6M |
| 2025-01-16 | 480.00 | 503.15 | 459.00 | 472.85 | 28.7M |
| 2025-01-15 | 531.00 | 531.00 | 456.10 | 466.55 | 28.8M |
| 2025-01-14 | 521.00 | 544.80 | 513.35 | 529.50 | 18.1M |
| 2025-01-13 | 544.95 | 551.35 | 504.65 | 509.85 | 11.6M |
| 2025-01-10 | 575.70 | 587.80 | 539.00 | 551.20 | 12.5M |
| 2025-01-09 | 614.00 | 617.30 | 562.25 | 573.95 | 9.6M |
| 2025-01-08 | 603.00 | 626.80 | 595.05 | 615.05 | 25.6M |
| 2025-01-07 | 565.10 | 637.80 | 553.70 | 609.85 | 61.5M |
| 2025-01-06 | 601.60 | 602.70 | 552.45 | 561.10 | 9.1M |
| 2025-01-03 | 618.90 | 619.90 | 595.45 | 600.35 | 7.2M |
| 2025-01-02 | 620.00 | 629.80 | 605.55 | 615.80 | 11.5M |
| 2025-01-01 | 595.55 | 615.75 | 585.65 | 605.10 | 28.2M |