300.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 294.50 | 300.00 | 294.00 | 300.00 | 40.7M |
| 2025-10-02 | 292.00 | 295.00 | 289.50 | 294.00 | 30.8M |
| 2025-10-01 | 293.00 | 297.50 | 285.50 | 286.50 | 36.3M |
| 2025-09-30 | 288.00 | 298.00 | 287.50 | 290.00 | 41.2M |
| 2025-09-26 | 287.00 | 289.00 | 279.00 | 285.00 | 29.6M |
| 2025-09-25 | 281.50 | 288.00 | 280.00 | 285.00 | 22.4M |
| 2025-09-24 | 283.00 | 284.00 | 280.00 | 283.50 | 29.6M |
| 2025-09-23 | 283.00 | 288.00 | 283.00 | 286.50 | 35.2M |
| 2025-09-22 | 281.50 | 283.50 | 279.50 | 281.00 | 13.7M |
| 2025-09-19 | 280.50 | 285.00 | 279.50 | 281.00 | 27.0M |
| 2025-09-18 | 275.00 | 279.50 | 273.00 | 279.50 | 20.5M |
| 2025-09-17 | 273.50 | 278.00 | 273.00 | 273.00 | 13.3M |
| 2025-09-16 | 276.50 | 277.00 | 273.00 | 273.50 | 16.7M |
| 2025-09-15 | 275.00 | 276.50 | 272.50 | 276.00 | 21.9M |
| 2025-09-12 | 273.00 | 275.00 | 272.00 | 274.00 | 15.5M |
| 2025-09-11 | 276.00 | 276.50 | 269.00 | 270.00 | 29.1M |
| 2025-09-10 | 266.50 | 274.00 | 266.50 | 273.00 | 36.7M |
| 2025-09-09 | 259.00 | 263.00 | 256.00 | 262.50 | 20.0M |
| 2025-09-08 | 260.00 | 262.00 | 259.00 | 260.00 | 13.6M |
| 2025-09-05 | 258.50 | 259.50 | 256.50 | 258.50 | 7.7M |
| 2025-09-04 | 256.00 | 260.00 | 256.00 | 257.00 | 10.1M |
| 2025-09-03 | 253.00 | 255.00 | 252.50 | 253.50 | 14.9M |
| 2025-09-02 | 257.50 | 260.00 | 253.00 | 253.50 | 16.1M |
| 2025-09-01 | 260.50 | 262.00 | 255.50 | 256.00 | 19.6M |
| 2025-08-29 | 267.50 | 268.50 | 262.50 | 262.50 | 13.5M |
| 2025-08-28 | 268.00 | 269.00 | 266.00 | 266.00 | 9.8M |
| 2025-08-27 | 266.50 | 269.00 | 265.00 | 269.00 | 17.6M |
| 2025-08-26 | 267.00 | 267.00 | 263.00 | 265.00 | 21.8M |
| 2025-08-25 | 263.00 | 268.00 | 260.50 | 268.00 | 24.7M |
| 2025-08-22 | 258.50 | 261.50 | 256.50 | 258.50 | 15.3M |
| 2025-08-21 | 262.00 | 263.00 | 257.00 | 259.00 | 25.9M |
| 2025-08-20 | 266.50 | 267.00 | 259.00 | 259.50 | 38.2M |
| 2025-08-19 | 267.50 | 269.00 | 266.50 | 268.00 | 14.9M |
| 2025-08-18 | 270.50 | 271.50 | 267.00 | 269.00 | 20.5M |
| 2025-08-15 | 272.00 | 273.50 | 267.50 | 270.50 | 24.7M |
| 2025-08-14 | 272.00 | 274.00 | 268.50 | 270.50 | 22.3M |
| 2025-08-13 | 284.00 | 285.00 | 271.00 | 271.50 | 66.1M |
| 2025-08-12 | 291.50 | 291.50 | 282.00 | 283.00 | 23.0M |
| 2025-08-11 | 288.50 | 290.50 | 283.50 | 290.00 | 17.5M |
| 2025-08-08 | 290.50 | 293.50 | 289.00 | 290.50 | 16.4M |
| 2025-08-07 | 288.50 | 294.00 | 288.00 | 289.00 | 20.9M |
| 2025-08-06 | 287.00 | 289.00 | 285.50 | 288.50 | 16.1M |
| 2025-08-05 | 284.00 | 288.00 | 282.00 | 288.00 | 24.7M |
| 2025-08-04 | 281.50 | 284.00 | 279.50 | 281.00 | 17.3M |
| 2025-08-01 | 276.00 | 285.00 | 276.00 | 285.00 | 20.3M |
| 2025-07-31 | 271.50 | 285.00 | 270.00 | 281.50 | 48.1M |
| 2025-07-30 | 269.00 | 270.00 | 265.50 | 270.00 | 10.4M |
| 2025-07-29 | 271.50 | 271.50 | 265.00 | 267.50 | 13.5M |
| 2025-07-28 | 269.00 | 272.00 | 269.00 | 272.00 | 14.3M |
| 2025-07-25 | 270.00 | 270.50 | 267.00 | 268.50 | 7.9M |
| 2025-07-24 | 266.00 | 270.00 | 265.00 | 269.00 | 15.7M |
| 2025-07-23 | 264.00 | 265.00 | 262.50 | 264.50 | 15.8M |
| 2025-07-22 | 273.00 | 274.00 | 261.50 | 262.50 | 30.2M |
| 2025-07-21 | 274.50 | 274.50 | 271.50 | 273.50 | 8.3M |
| 2025-07-18 | 273.50 | 276.00 | 272.50 | 273.50 | 12.5M |
| 2025-07-17 | 273.50 | 275.00 | 270.00 | 271.00 | 10.4M |
| 2025-07-16 | 272.00 | 276.00 | 271.50 | 272.50 | 13.9M |
| 2025-07-15 | 270.00 | 273.00 | 269.00 | 270.50 | 16.4M |
| 2025-07-14 | 271.50 | 273.50 | 268.00 | 269.50 | 19.6M |
| 2025-07-11 | 272.50 | 275.50 | 270.50 | 273.00 | 9.7M |
| 2025-07-10 | 276.00 | 276.00 | 272.50 | 273.00 | 13.8M |
| 2025-07-09 | 273.50 | 277.00 | 273.50 | 276.00 | 10.5M |
| 2025-07-08 | 275.50 | 276.00 | 272.00 | 272.00 | 10.5M |
| 2025-07-07 | 277.50 | 279.00 | 274.00 | 277.00 | 7.0M |
| 2025-07-04 | 282.00 | 284.00 | 278.00 | 278.00 | 10.5M |
| 2025-07-03 | 282.50 | 283.00 | 279.00 | 280.00 | 10.5M |
| 2025-07-02 | 281.00 | 282.00 | 279.00 | 282.00 | 9.4M |
| 2025-07-01 | 277.00 | 283.50 | 277.00 | 281.00 | 30.5M |
| 2025-06-30 | 275.00 | 279.00 | 271.50 | 274.50 | 35.0M |
| 2025-06-27 | 290.00 | 290.00 | 285.00 | 285.50 | 22.4M |
| 2025-06-26 | 294.00 | 296.00 | 288.50 | 290.00 | 25.3M |
| 2025-06-25 | 291.00 | 293.00 | 289.50 | 293.00 | 20.3M |
| 2025-06-24 | 286.00 | 291.50 | 286.00 | 289.50 | 26.9M |
| 2025-06-23 | 275.00 | 282.00 | 273.00 | 282.00 | 17.5M |
| 2025-06-20 | 280.50 | 283.00 | 279.00 | 279.50 | 16.3M |
| 2025-06-19 | 282.00 | 285.00 | 279.00 | 279.00 | 13.9M |
| 2025-06-18 | 282.50 | 285.50 | 282.00 | 283.00 | 13.0M |
| 2025-06-17 | 287.00 | 287.50 | 283.00 | 283.00 | 15.7M |
| 2025-06-16 | 286.00 | 287.00 | 284.00 | 286.00 | 9.2M |
| 2025-06-13 | 283.50 | 287.50 | 283.00 | 287.50 | 16.7M |
| 2025-06-12 | 283.00 | 286.50 | 281.00 | 286.50 | 15.7M |
| 2025-06-11 | 284.00 | 284.50 | 281.00 | 283.00 | 13.2M |
| 2025-06-10 | 276.50 | 283.50 | 276.50 | 283.50 | 18.7M |
| 2025-06-09 | 278.00 | 278.50 | 274.50 | 276.00 | 9.5M |
| 2025-06-06 | 280.00 | 280.00 | 273.50 | 276.00 | 15.5M |
| 2025-06-05 | 283.50 | 286.50 | 279.50 | 281.50 | 17.3M |
| 2025-06-04 | 280.00 | 283.00 | 279.00 | 280.00 | 24.5M |
| 2025-06-03 | 273.50 | 276.00 | 272.50 | 275.00 | 18.2M |
| 2025-06-02 | 270.00 | 271.50 | 269.00 | 271.00 | 19.2M |
| 2025-05-29 | 273.00 | 276.00 | 271.50 | 271.50 | 27.4M |
| 2025-05-28 | 270.00 | 272.00 | 268.00 | 269.00 | 16.4M |
| 2025-05-27 | 266.00 | 270.00 | 265.00 | 266.00 | 9.1M |
| 2025-05-26 | 264.00 | 268.50 | 263.50 | 265.50 | 9.0M |
| 2025-05-23 | 269.00 | 269.50 | 263.00 | 264.00 | 10.5M |
| 2025-05-22 | 268.00 | 269.00 | 266.50 | 267.50 | 10.7M |
| 2025-05-21 | 268.00 | 272.50 | 267.00 | 272.00 | 14.9M |
| 2025-05-20 | 270.00 | 272.50 | 266.50 | 266.50 | 11.2M |
| 2025-05-19 | 273.00 | 274.00 | 266.00 | 266.00 | 17.0M |
| 2025-05-16 | 277.00 | 278.00 | 274.00 | 275.00 | 16.9M |
| 2025-05-15 | 276.50 | 278.50 | 274.50 | 277.50 | 35.6M |
| 2025-05-14 | 268.00 | 277.00 | 267.00 | 276.50 | 49.8M |
| 2025-05-13 | 266.00 | 268.00 | 261.00 | 262.00 | 32.5M |
| 2025-05-12 | 260.00 | 262.50 | 256.00 | 258.50 | 20.0M |
| 2025-05-09 | 253.00 | 257.00 | 250.00 | 256.50 | 22.7M |
| 2025-05-08 | 256.00 | 256.00 | 251.00 | 251.50 | 16.7M |
| 2025-05-07 | 255.00 | 257.00 | 249.50 | 254.00 | 19.3M |
| 2025-05-06 | 246.00 | 255.00 | 245.00 | 254.00 | 21.9M |
| 2025-05-05 | 251.00 | 251.50 | 245.00 | 246.50 | 24.0M |
| 2025-05-02 | 244.50 | 251.00 | 244.00 | 251.00 | 31.4M |
| 2025-04-30 | 239.50 | 243.00 | 238.00 | 238.50 | 14.9M |
| 2025-04-29 | 244.00 | 244.50 | 242.00 | 242.50 | 12.9M |
| 2025-04-28 | 240.00 | 248.00 | 238.50 | 245.00 | 30.8M |
| 2025-04-25 | 238.00 | 239.00 | 234.00 | 235.00 | 20.4M |
| 2025-04-24 | 235.00 | 236.00 | 230.00 | 230.00 | 14.2M |
| 2025-04-23 | 230.50 | 236.00 | 229.00 | 235.00 | 25.1M |
| 2025-04-22 | 228.00 | 230.50 | 222.50 | 223.50 | 20.2M |
| 2025-04-21 | 229.00 | 232.50 | 228.00 | 232.00 | 13.7M |
| 2025-04-18 | 229.50 | 231.00 | 226.50 | 230.50 | 13.1M |
| 2025-04-17 | 226.50 | 230.00 | 223.50 | 230.00 | 18.7M |
| 2025-04-16 | 223.00 | 229.50 | 223.00 | 227.00 | 17.8M |
| 2025-04-15 | 227.50 | 232.00 | 223.00 | 228.00 | 32.2M |
| 2025-04-14 | 225.00 | 236.00 | 223.50 | 228.00 | 63.9M |
| 2025-04-11 | 192.50 | 215.50 | 190.00 | 215.50 | 65.0M |
| 2025-04-10 | 196.00 | 196.00 | 196.00 | 196.00 | 6.4M |
| 2025-04-09 | 192.50 | 201.00 | 174.00 | 178.50 | 72.9M |
| 2025-04-08 | 193.00 | 199.50 | 189.00 | 191.50 | 66.8M |
| 2025-04-07 | 210.00 | 210.00 | 210.00 | 210.00 | 8.7M |
| 2025-04-02 | 235.00 | 237.00 | 232.00 | 233.00 | 13.0M |
| 2025-04-01 | 227.00 | 234.00 | 227.00 | 234.00 | 16.6M |
| 2025-03-31 | 228.00 | 232.00 | 224.00 | 224.50 | 38.6M |
| 2025-03-28 | 242.50 | 244.50 | 238.00 | 241.00 | 21.9M |
| 2025-03-27 | 247.00 | 248.50 | 245.00 | 246.00 | 18.3M |
| 2025-03-26 | 249.50 | 252.00 | 248.00 | 252.00 | 10.8M |
| 2025-03-25 | 251.50 | 253.50 | 247.50 | 249.50 | 20.3M |
| 2025-03-24 | 256.50 | 257.00 | 249.00 | 249.50 | 18.8M |
| 2025-03-21 | 258.50 | 259.00 | 256.00 | 256.00 | 11.2M |
| 2025-03-20 | 256.50 | 259.00 | 256.50 | 257.00 | 8.8M |
| 2025-03-19 | 257.50 | 258.00 | 252.00 | 253.50 | 16.9M |
| 2025-03-18 | 258.00 | 262.00 | 257.50 | 259.50 | 13.3M |
| 2025-03-17 | 260.00 | 260.50 | 255.00 | 255.00 | 15.8M |
| 2025-03-14 | 259.00 | 260.00 | 256.00 | 256.50 | 12.7M |
| 2025-03-13 | 264.00 | 265.50 | 257.50 | 257.50 | 15.6M |
| 2025-03-12 | 256.50 | 262.00 | 256.00 | 259.50 | 19.9M |
| 2025-03-11 | 252.00 | 256.00 | 248.00 | 254.50 | 30.9M |
| 2025-03-10 | 260.50 | 264.00 | 257.00 | 261.00 | 18.9M |
| 2025-03-07 | 256.00 | 262.00 | 256.00 | 258.00 | 15.0M |
| 2025-03-06 | 263.00 | 264.50 | 260.50 | 260.50 | 12.8M |
| 2025-03-05 | 259.50 | 263.00 | 258.00 | 262.00 | 19.7M |
| 2025-03-04 | 248.00 | 259.00 | 246.00 | 258.50 | 28.8M |
| 2025-03-03 | 249.00 | 254.00 | 248.00 | 250.50 | 30.6M |
| 2025-02-27 | 260.00 | 260.00 | 250.00 | 250.50 | 36.1M |
| 2025-02-26 | 247.00 | 260.50 | 247.00 | 260.00 | 21.4M |
| 2025-02-25 | 258.00 | 260.50 | 254.00 | 254.50 | 33.8M |
| 2025-02-24 | 265.00 | 266.00 | 263.00 | 265.00 | 15.6M |
| 2025-02-21 | 266.50 | 270.00 | 265.50 | 270.00 | 9.8M |
| 2025-02-20 | 268.50 | 270.00 | 266.00 | 266.50 | 13.5M |
| 2025-02-19 | 265.00 | 271.00 | 264.00 | 269.50 | 23.8M |
| 2025-02-18 | 261.50 | 264.50 | 260.00 | 264.50 | 11.7M |
| 2025-02-17 | 260.00 | 261.50 | 260.00 | 260.50 | 8.2M |
| 2025-02-14 | 257.50 | 262.00 | 257.50 | 260.00 | 16.4M |
| 2025-02-13 | 256.00 | 261.00 | 256.00 | 260.00 | 19.3M |
| 2025-02-12 | 259.00 | 260.00 | 256.00 | 258.00 | 15.4M |
| 2025-02-11 | 257.00 | 262.00 | 255.00 | 258.00 | 27.4M |
| 2025-02-10 | 253.50 | 253.50 | 249.00 | 252.00 | 23.4M |
| 2025-02-07 | 245.00 | 252.00 | 244.50 | 252.00 | 26.8M |
| 2025-02-06 | 243.50 | 246.00 | 241.00 | 242.50 | 26.8M |
| 2025-02-05 | 235.50 | 243.00 | 235.50 | 240.00 | 34.3M |
| 2025-02-04 | 242.00 | 243.00 | 235.00 | 235.00 | 61.9M |
| 2025-02-03 | 243.00 | 246.50 | 243.00 | 243.00 | 61.0M |
| 2025-01-22 | 270.00 | 271.50 | 267.50 | 269.50 | 22.1M |
| 2025-01-21 | 267.00 | 269.50 | 265.50 | 269.00 | 12.8M |
| 2025-01-20 | 260.00 | 268.50 | 259.50 | 267.00 | 24.4M |
| 2025-01-17 | 261.00 | 263.50 | 259.00 | 260.50 | 23.2M |
| 2025-01-16 | 267.00 | 267.50 | 260.00 | 260.00 | 32.0M |
| 2025-01-15 | 268.00 | 272.00 | 260.00 | 260.00 | 32.4M |
| 2025-01-14 | 267.50 | 271.00 | 262.00 | 269.00 | 35.0M |
| 2025-01-13 | 280.00 | 281.00 | 270.50 | 270.50 | 38.5M |
| 2025-01-10 | 286.50 | 289.00 | 283.00 | 283.50 | 17.1M |
| 2025-01-09 | 295.00 | 296.50 | 288.00 | 288.00 | 15.6M |
| 2025-01-08 | 293.50 | 297.00 | 292.00 | 295.00 | 13.4M |
| 2025-01-07 | 299.00 | 299.00 | 294.50 | 295.50 | 22.5M |
| 2025-01-06 | 293.50 | 299.00 | 290.50 | 294.00 | 35.7M |
| 2025-01-03 | 283.00 | 293.50 | 279.50 | 289.00 | 30.1M |
| 2025-01-02 | 285.00 | 289.00 | 280.00 | 280.00 | 16.6M |