250.50
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 268.00 | 269.50 | 267.50 | 269.50 | 0.5M |
| 2023-12-28 | 267.50 | 268.50 | 266.00 | 268.50 | 0.5M |
| 2023-12-27 | 267.50 | 268.50 | 267.00 | 267.50 | 0.6M |
| 2023-12-26 | 268.00 | 269.00 | 267.00 | 267.50 | 0.4M |
| 2023-12-25 | 267.00 | 268.50 | 267.00 | 267.50 | 0.3M |
| 2023-12-22 | 266.50 | 269.00 | 266.50 | 267.00 | 1.5M |
| 2023-12-21 | 264.50 | 268.00 | 264.50 | 267.50 | 1.5M |
| 2023-12-20 | 267.50 | 268.50 | 265.00 | 265.00 | 2.7M |
| 2023-12-19 | 266.50 | 269.00 | 266.00 | 267.50 | 2.0M |
| 2023-12-18 | 267.00 | 268.50 | 267.00 | 267.00 | 1.9M |
| 2023-12-15 | 267.00 | 270.00 | 267.00 | 267.50 | 3.1M |
| 2023-12-14 | 267.50 | 268.50 | 265.00 | 268.00 | 1.4M |
| 2023-12-13 | 268.50 | 269.00 | 267.00 | 267.50 | 0.5M |
| 2023-12-12 | 269.00 | 269.00 | 267.50 | 268.50 | 0.5M |
| 2023-12-11 | 269.50 | 269.50 | 267.00 | 268.50 | 0.8M |
| 2023-12-08 | 270.50 | 271.00 | 269.50 | 271.00 | 0.5M |
| 2023-12-07 | 269.00 | 271.00 | 268.50 | 269.50 | 0.8M |
| 2023-12-06 | 270.50 | 271.00 | 269.00 | 269.50 | 0.5M |
| 2023-12-05 | 269.50 | 271.00 | 269.00 | 270.50 | 0.7M |
| 2023-12-04 | 270.00 | 271.50 | 268.50 | 270.00 | 0.6M |
| 2023-12-01 | 268.50 | 270.00 | 267.00 | 268.50 | 0.6M |
| 2023-11-30 | 270.50 | 272.00 | 269.50 | 269.50 | 2.7M |
| 2023-11-29 | 270.50 | 271.50 | 269.50 | 270.00 | 1.1M |
| 2023-11-28 | 271.00 | 273.00 | 270.00 | 271.50 | 1.0M |
| 2023-11-27 | 271.00 | 271.50 | 270.00 | 270.00 | 0.6M |
| 2023-11-24 | 273.50 | 273.50 | 271.00 | 271.00 | 1.1M |
| 2023-11-23 | 272.00 | 273.00 | 272.00 | 273.00 | 0.8M |
| 2023-11-22 | 270.00 | 272.00 | 269.50 | 272.00 | 0.8M |
| 2023-11-21 | 269.00 | 270.50 | 269.00 | 270.50 | 1.5M |
| 2023-11-20 | 267.50 | 269.00 | 267.00 | 268.50 | 0.9M |
| 2023-11-17 | 266.50 | 269.00 | 266.50 | 267.50 | 1.1M |
| 2023-11-16 | 269.50 | 269.50 | 266.00 | 266.50 | 1.4M |
| 2023-11-15 | 268.00 | 268.50 | 266.50 | 268.00 | 1.3M |
| 2023-11-14 | 266.50 | 266.50 | 265.00 | 266.00 | 0.8M |
| 2023-11-13 | 267.50 | 268.50 | 264.00 | 265.00 | 0.9M |
| 2023-11-10 | 267.00 | 267.00 | 266.00 | 266.00 | 0.6M |
| 2023-11-09 | 266.50 | 267.00 | 265.50 | 266.00 | 0.5M |
| 2023-11-08 | 265.00 | 268.00 | 265.00 | 267.50 | 1.0M |
| 2023-11-07 | 264.50 | 266.00 | 263.50 | 265.00 | 0.7M |
| 2023-11-06 | 264.00 | 266.00 | 263.50 | 264.50 | 0.9M |
| 2023-11-03 | 261.00 | 263.50 | 261.00 | 262.00 | 0.9M |
| 2023-11-02 | 260.50 | 261.50 | 259.50 | 260.50 | 0.5M |
| 2023-11-01 | 258.50 | 258.50 | 257.00 | 257.00 | 0.4M |
| 2023-10-31 | 256.50 | 258.50 | 256.50 | 257.50 | 0.7M |
| 2023-10-30 | 258.50 | 259.00 | 256.50 | 256.50 | 0.6M |
| 2023-10-27 | 257.50 | 257.50 | 256.50 | 257.00 | 0.6M |
| 2023-10-26 | 257.50 | 258.00 | 256.00 | 256.50 | 1.6M |
| 2023-10-25 | 260.00 | 260.00 | 257.50 | 257.50 | 1.0M |
| 2023-10-24 | 259.50 | 260.00 | 258.50 | 258.50 | 1.0M |
| 2023-10-23 | 260.50 | 261.00 | 258.50 | 258.50 | 0.7M |
| 2023-10-20 | 259.00 | 260.50 | 258.50 | 260.00 | 1.0M |
| 2023-10-19 | 259.00 | 260.00 | 259.00 | 259.00 | 1.4M |
| 2023-10-18 | 260.00 | 260.50 | 259.50 | 259.50 | 1.2M |
| 2023-10-17 | 262.50 | 262.50 | 259.50 | 259.50 | 1.9M |
| 2023-10-16 | 263.00 | 264.00 | 262.50 | 262.50 | 0.4M |
| 2023-10-13 | 262.00 | 264.50 | 262.00 | 263.00 | 0.8M |
| 2023-10-12 | 262.50 | 263.50 | 261.00 | 262.50 | 0.9M |
| 2023-10-11 | 259.50 | 262.50 | 259.50 | 260.50 | 3.0M |
| 2023-10-06 | 263.50 | 264.00 | 261.50 | 261.50 | 0.6M |
| 2023-10-05 | 261.00 | 263.50 | 261.00 | 262.50 | 1.1M |
| 2023-10-04 | 261.50 | 262.00 | 261.00 | 261.00 | 0.9M |
| 2023-10-03 | 263.00 | 263.00 | 262.00 | 262.00 | 0.8M |
| 2023-10-02 | 263.00 | 264.50 | 263.00 | 263.00 | 0.3M |
| 2023-09-28 | 263.50 | 264.50 | 262.50 | 262.50 | 0.9M |
| 2023-09-27 | 263.50 | 264.00 | 263.00 | 263.00 | 0.9M |
| 2023-09-26 | 264.00 | 264.50 | 263.00 | 263.50 | 0.9M |
| 2023-09-25 | 264.50 | 265.50 | 264.00 | 264.50 | 0.7M |
| 2023-09-22 | 263.00 | 265.00 | 263.00 | 264.00 | 1.0M |
| 2023-09-21 | 264.50 | 265.50 | 263.00 | 263.50 | 1.4M |
| 2023-09-20 | 267.00 | 267.50 | 264.50 | 264.50 | 1.8M |
| 2023-09-19 | 267.50 | 267.50 | 266.50 | 267.00 | 0.5M |
| 2023-09-18 | 267.50 | 268.50 | 267.00 | 267.00 | 0.3M |
| 2023-09-15 | 268.50 | 269.50 | 267.00 | 267.50 | 1.5M |
| 2023-09-14 | 268.50 | 269.00 | 267.00 | 268.50 | 0.8M |
| 2023-09-13 | 267.50 | 268.50 | 267.00 | 267.00 | 1.0M |
| 2023-09-12 | 268.50 | 269.00 | 267.00 | 267.00 | 1.5M |
| 2023-09-11 | 267.50 | 269.00 | 267.50 | 268.00 | 1.2M |
| 2023-09-08 | 268.00 | 269.00 | 266.50 | 268.50 | 1.1M |
| 2023-09-07 | 267.50 | 269.50 | 267.50 | 268.50 | 1.0M |
| 2023-09-06 | 269.00 | 269.00 | 267.50 | 267.50 | 0.6M |
| 2023-09-05 | 268.00 | 269.50 | 268.00 | 269.00 | 0.3M |
| 2023-09-04 | 268.50 | 270.50 | 268.50 | 269.00 | 0.4M |
| 2023-09-01 | 268.50 | 270.50 | 268.50 | 269.50 | 0.3M |
| 2023-08-31 | 270.50 | 271.00 | 267.50 | 267.50 | 1.9M |
| 2023-08-30 | 272.00 | 272.00 | 270.50 | 270.50 | 0.4M |
| 2023-08-29 | 270.50 | 273.00 | 270.00 | 270.50 | 0.4M |
| 2023-08-28 | 269.50 | 271.00 | 269.50 | 270.00 | 0.3M |
| 2023-08-25 | 269.00 | 270.00 | 268.00 | 268.00 | 0.4M |
| 2023-08-24 | 268.50 | 270.00 | 268.50 | 269.00 | 0.4M |
| 2023-08-23 | 268.50 | 269.50 | 268.00 | 268.00 | 0.5M |
| 2023-08-22 | 269.00 | 269.50 | 268.00 | 268.50 | 0.5M |
| 2023-08-21 | 271.00 | 272.00 | 268.00 | 268.00 | 0.8M |
| 2023-08-18 | 272.50 | 273.00 | 270.00 | 270.00 | 0.9M |
| 2023-08-17 | 270.00 | 276.00 | 270.00 | 274.00 | 1.9M |
| 2023-08-16 | 269.00 | 273.00 | 269.00 | 272.00 | 0.9M |
| 2023-08-15 | 272.00 | 273.50 | 270.00 | 270.00 | 0.9M |
| 2023-08-14 | 271.50 | 272.50 | 270.00 | 271.50 | 0.6M |
| 2023-08-11 | 268.50 | 272.00 | 268.50 | 270.50 | 1.2M |
| 2023-08-10 | 268.00 | 270.00 | 268.00 | 268.50 | 1.3M |
| 2023-08-09 | 268.50 | 270.50 | 268.00 | 269.00 | 0.9M |
| 2023-08-08 | 271.00 | 271.50 | 268.00 | 268.00 | 2.1M |
| 2023-08-07 | 269.50 | 273.50 | 269.50 | 271.50 | 1.0M |
| 2023-08-04 | 271.50 | 272.50 | 269.50 | 269.50 | 2.7M |
| 2023-08-02 | 280.50 | 281.00 | 279.50 | 280.50 | 1.5M |
| 2023-08-01 | 280.00 | 282.00 | 280.00 | 281.00 | 0.7M |
| 2023-07-31 | 282.50 | 283.00 | 279.00 | 279.00 | 1.9M |
| 2023-07-28 | 281.00 | 282.50 | 280.00 | 281.00 | 0.9M |
| 2023-07-27 | 283.00 | 283.00 | 281.00 | 281.00 | 1.0M |
| 2023-07-26 | 282.50 | 284.00 | 281.00 | 283.00 | 0.7M |
| 2023-07-25 | 284.50 | 284.50 | 280.00 | 281.00 | 1.8M |
| 2023-07-24 | 281.00 | 285.00 | 281.00 | 283.50 | 1.1M |
| 2023-07-21 | 282.50 | 284.50 | 281.00 | 281.00 | 1.0M |
| 2023-07-20 | 283.50 | 285.50 | 282.50 | 282.50 | 1.0M |
| 2023-07-19 | 284.50 | 286.00 | 283.50 | 284.00 | 1.2M |
| 2023-07-18 | 284.00 | 286.00 | 283.00 | 284.50 | 1.7M |
| 2023-07-17 | 285.00 | 287.00 | 284.00 | 286.00 | 0.7M |
| 2023-07-14 | 286.00 | 288.00 | 284.00 | 284.50 | 1.1M |
| 2023-07-13 | 290.50 | 291.00 | 285.00 | 286.00 | 1.1M |
| 2023-07-12 | 287.00 | 293.00 | 286.50 | 291.50 | 1.6M |
| 2023-07-11 | 289.50 | 290.00 | 287.50 | 290.00 | 1.1M |
| 2023-07-10 | 282.00 | 288.00 | 282.00 | 287.50 | 1.5M |
| 2023-07-07 | 278.50 | 283.50 | 278.50 | 283.00 | 0.9M |
| 2023-07-06 | 285.00 | 285.00 | 279.00 | 280.00 | 1.3M |
| 2023-07-05 | 285.00 | 286.00 | 281.50 | 282.50 | 1.0M |
| 2023-07-04 | 285.00 | 287.00 | 284.50 | 286.00 | 0.8M |
| 2023-07-03 | 283.00 | 285.00 | 283.00 | 283.50 | 0.5M |
| 2023-06-30 | 284.50 | 285.50 | 282.50 | 282.50 | 1.3M |
| 2023-06-29 | 290.00 | 290.00 | 285.50 | 286.00 | 1.1M |
| 2023-06-28 | 288.00 | 289.50 | 287.00 | 289.50 | 1.1M |
| 2023-06-27 | 283.00 | 286.50 | 283.00 | 286.50 | 0.8M |
| 2023-06-26 | 282.00 | 284.00 | 281.00 | 283.00 | 1.0M |
| 2023-06-21 | 283.50 | 285.50 | 283.00 | 284.50 | 0.9M |
| 2023-06-20 | 287.00 | 287.00 | 283.50 | 283.50 | 0.7M |
| 2023-06-19 | 284.00 | 287.00 | 284.00 | 286.50 | 0.4M |
| 2023-06-16 | 286.50 | 287.50 | 284.50 | 284.50 | 1.4M |
| 2023-06-15 | 284.00 | 287.00 | 283.50 | 287.00 | 1.2M |
| 2023-06-14 | 285.00 | 285.50 | 282.50 | 283.50 | 0.6M |
| 2023-06-13 | 284.50 | 287.00 | 284.00 | 285.50 | 1.2M |
| 2023-06-12 | 283.50 | 285.00 | 283.00 | 284.00 | 0.4M |
| 2023-06-09 | 285.00 | 285.50 | 284.00 | 284.00 | 0.7M |
| 2023-06-08 | 284.00 | 285.00 | 282.50 | 283.50 | 0.5M |
| 2023-06-07 | 283.50 | 285.00 | 283.50 | 285.00 | 0.8M |
| 2023-06-06 | 282.50 | 284.00 | 281.50 | 283.50 | 0.5M |
| 2023-06-05 | 280.50 | 283.00 | 280.50 | 281.50 | 0.6M |
| 2023-06-02 | 279.50 | 281.50 | 278.00 | 280.50 | 1.2M |
| 2023-06-01 | 280.00 | 281.50 | 277.00 | 280.00 | 0.9M |
| 2023-05-31 | 277.00 | 280.00 | 277.00 | 279.50 | 7.7M |
| 2023-05-30 | 279.00 | 279.00 | 276.00 | 277.50 | 1.6M |
| 2023-05-29 | 281.50 | 283.00 | 279.00 | 279.00 | 1.1M |
| 2023-05-26 | 279.00 | 280.50 | 278.00 | 280.00 | 1.2M |
| 2023-05-25 | 282.00 | 283.50 | 281.00 | 281.00 | 1.6M |
| 2023-05-24 | 287.00 | 287.00 | 283.50 | 286.00 | 0.9M |
| 2023-05-23 | 287.50 | 289.00 | 285.00 | 287.00 | 1.0M |
| 2023-05-22 | 288.50 | 289.50 | 285.50 | 286.00 | 1.3M |
| 2023-05-19 | 289.00 | 292.00 | 287.50 | 290.00 | 1.6M |
| 2023-05-18 | 286.50 | 289.50 | 286.50 | 287.50 | 1.1M |
| 2023-05-17 | 288.00 | 290.00 | 287.50 | 289.50 | 1.3M |
| 2023-05-16 | 288.50 | 290.00 | 287.00 | 289.50 | 1.4M |
| 2023-05-15 | 285.00 | 287.50 | 285.00 | 287.00 | 0.8M |
| 2023-05-12 | 285.50 | 289.50 | 285.00 | 287.50 | 1.1M |
| 2023-05-11 | 284.50 | 289.50 | 282.50 | 287.00 | 1.8M |
| 2023-05-10 | 281.50 | 284.50 | 280.50 | 284.50 | 1.1M |
| 2023-05-09 | 285.00 | 285.50 | 281.00 | 283.50 | 0.9M |
| 2023-05-08 | 285.00 | 286.50 | 282.50 | 285.50 | 1.2M |
| 2023-05-05 | 283.50 | 285.50 | 278.50 | 284.50 | 2.5M |
| 2023-05-04 | 274.00 | 285.50 | 273.00 | 285.50 | 4.4M |
| 2023-05-03 | 272.50 | 273.00 | 271.00 | 272.50 | 0.5M |
| 2023-05-02 | 271.50 | 273.00 | 270.50 | 273.00 | 0.7M |
| 2023-04-28 | 272.50 | 272.50 | 270.00 | 270.50 | 0.7M |
| 2023-04-27 | 271.50 | 272.50 | 270.50 | 271.50 | 0.5M |
| 2023-04-26 | 270.50 | 273.00 | 269.00 | 272.50 | 1.2M |
| 2023-04-25 | 270.50 | 271.00 | 269.50 | 271.00 | 0.6M |
| 2023-04-24 | 268.50 | 270.50 | 266.00 | 270.00 | 0.6M |
| 2023-04-21 | 270.50 | 271.00 | 269.00 | 270.00 | 0.7M |
| 2023-04-20 | 269.00 | 271.00 | 268.50 | 269.00 | 0.6M |
| 2023-04-19 | 271.00 | 271.00 | 269.00 | 270.00 | 0.9M |
| 2023-04-18 | 271.00 | 273.00 | 269.00 | 269.50 | 1.3M |
| 2023-04-17 | 271.00 | 271.00 | 270.50 | 271.00 | 0.5M |
| 2023-04-14 | 271.50 | 272.00 | 270.50 | 271.00 | 0.8M |
| 2023-04-13 | 269.00 | 272.00 | 268.50 | 272.00 | 0.9M |
| 2023-04-12 | 270.50 | 271.00 | 269.00 | 269.00 | 0.7M |
| 2023-04-11 | 269.00 | 271.50 | 269.00 | 270.50 | 0.8M |
| 2023-04-10 | 270.00 | 270.50 | 269.00 | 269.00 | 0.3M |
| 2023-04-07 | 269.00 | 270.00 | 268.00 | 269.50 | 0.3M |
| 2023-04-06 | 268.00 | 269.50 | 267.50 | 268.00 | 1.4M |
| 2023-03-31 | 270.00 | 272.50 | 269.50 | 269.50 | 1.2M |
| 2023-03-30 | 271.00 | 271.00 | 269.00 | 269.50 | 0.9M |
| 2023-03-29 | 274.00 | 274.50 | 270.50 | 271.00 | 1.3M |
| 2023-03-28 | 272.50 | 274.50 | 271.50 | 273.50 | 0.9M |
| 2023-03-27 | 271.50 | 272.00 | 271.00 | 271.50 | 0.7M |
| 2023-03-24 | 270.50 | 271.00 | 269.50 | 271.00 | 0.8M |
| 2023-03-23 | 269.50 | 270.00 | 268.00 | 270.00 | 0.8M |
| 2023-03-22 | 269.00 | 269.50 | 268.00 | 268.50 | 0.7M |
| 2023-03-21 | 268.50 | 268.50 | 267.50 | 268.00 | 0.6M |
| 2023-03-20 | 269.00 | 269.00 | 266.50 | 267.50 | 0.5M |
| 2023-03-17 | 268.00 | 269.00 | 267.00 | 268.00 | 1.1M |
| 2023-03-16 | 266.50 | 268.50 | 266.50 | 266.50 | 0.8M |
| 2023-03-15 | 268.50 | 269.00 | 266.50 | 267.00 | 1.2M |
| 2023-03-14 | 267.00 | 268.00 | 266.50 | 266.50 | 1.6M |
| 2023-03-13 | 268.00 | 269.50 | 267.00 | 269.50 | 0.9M |
| 2023-03-10 | 269.00 | 269.00 | 267.50 | 267.50 | 0.8M |
| 2023-03-09 | 270.00 | 270.50 | 269.00 | 269.50 | 0.9M |
| 2023-03-08 | 269.50 | 269.50 | 268.00 | 269.00 | 1.1M |
| 2023-03-07 | 270.50 | 270.50 | 268.50 | 270.00 | 1.1M |
| 2023-03-06 | 269.00 | 270.50 | 268.00 | 270.50 | 1.2M |
| 2023-03-03 | 267.00 | 268.50 | 266.50 | 267.50 | 0.6M |
| 2023-03-02 | 267.00 | 267.00 | 265.50 | 266.00 | 0.9M |
| 2023-03-01 | 267.00 | 268.00 | 265.50 | 265.50 | 3.3M |
| 2023-02-24 | 270.00 | 270.00 | 267.00 | 267.00 | 2.3M |
| 2023-02-23 | 269.00 | 269.50 | 268.00 | 269.00 | 1.3M |
| 2023-02-22 | 268.50 | 270.00 | 267.50 | 269.50 | 2.1M |
| 2023-02-21 | 268.50 | 269.00 | 268.00 | 268.50 | 0.6M |
| 2023-02-20 | 268.00 | 269.00 | 267.50 | 268.00 | 0.9M |
| 2023-02-17 | 269.00 | 269.00 | 267.50 | 268.00 | 0.9M |
| 2023-02-16 | 269.00 | 269.50 | 267.50 | 269.50 | 0.9M |
| 2023-02-15 | 270.50 | 271.50 | 267.50 | 267.50 | 1.5M |
| 2023-02-14 | 271.00 | 271.50 | 269.50 | 271.50 | 0.8M |
| 2023-02-13 | 269.50 | 270.50 | 268.50 | 270.50 | 0.7M |
| 2023-02-10 | 267.00 | 269.00 | 267.00 | 268.50 | 0.7M |
| 2023-02-09 | 267.50 | 269.00 | 267.00 | 267.50 | 0.8M |
| 2023-02-08 | 268.00 | 269.00 | 267.50 | 267.50 | 1.6M |
| 2023-02-07 | 268.00 | 269.50 | 267.50 | 267.50 | 1.1M |
| 2023-02-06 | 269.00 | 269.50 | 267.50 | 267.50 | 1.0M |
| 2023-02-03 | 268.00 | 269.50 | 268.00 | 269.50 | 0.7M |
| 2023-02-02 | 270.50 | 271.00 | 267.50 | 267.50 | 3.1M |
| 2023-02-01 | 271.50 | 272.00 | 269.50 | 271.00 | 1.1M |
| 2023-01-31 | 273.00 | 273.50 | 270.00 | 270.00 | 3.5M |
| 2023-01-30 | 293.50 | 295.00 | 270.50 | 274.00 | 5.9M |
| 2023-01-17 | 273.00 | 273.50 | 270.50 | 271.50 | 1.5M |
| 2023-01-16 | 272.50 | 274.50 | 272.00 | 273.00 | 0.6M |
| 2023-01-13 | 271.50 | 273.50 | 270.00 | 271.00 | 1.0M |
| 2023-01-12 | 272.00 | 273.50 | 269.00 | 270.00 | 2.0M |
| 2023-01-11 | 274.50 | 276.00 | 271.00 | 272.00 | 1.6M |
| 2023-01-10 | 275.00 | 277.00 | 273.00 | 276.00 | 1.5M |
| 2023-01-09 | 273.50 | 275.50 | 271.00 | 275.00 | 1.4M |
| 2023-01-06 | 273.00 | 273.00 | 270.50 | 270.50 | 0.6M |
| 2023-01-05 | 270.00 | 273.00 | 270.00 | 271.50 | 0.8M |
| 2023-01-04 | 271.00 | 271.50 | 269.00 | 269.50 | 0.7M |
| 2023-01-03 | 269.00 | 271.50 | 267.50 | 270.50 | 0.7M |