289.00
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 | 287.50 | 289.50 | 287.50 | 289.00 | 0.6M |
| 2025-09-25 | 288.50 | 289.00 | 288.00 | 288.50 | 1.0M |
| 2025-09-24 | 287.00 | 288.50 | 287.00 | 288.50 | 0.4M |
| 2025-09-23 | 284.50 | 288.50 | 284.50 | 288.00 | 0.5M |
| 2025-09-22 | 286.50 | 288.00 | 285.00 | 287.50 | 2.1M |
| 2025-09-19 | 288.00 | 301.50 | 286.50 | 287.50 | 0.8M |
| 2025-09-18 | 288.00 | 288.50 | 286.50 | 287.50 | 0.5M |
| 2025-09-17 | 287.50 | 288.50 | 286.50 | 288.50 | 0.4M |
| 2025-09-16 | 287.50 | 288.00 | 287.00 | 287.50 | 0.5M |
| 2025-09-15 | 287.00 | 288.00 | 286.00 | 287.50 | 0.8M |
| 2025-09-12 | 286.50 | 288.50 | 286.00 | 288.50 | 0.6M |
| 2025-09-11 | 286.00 | 287.00 | 284.50 | 286.50 | 0.6M |
| 2025-09-10 | 285.50 | 286.50 | 284.50 | 286.00 | 0.8M |
| 2025-09-09 | 284.50 | 285.50 | 284.50 | 285.50 | 0.7M |
| 2025-09-08 | 284.00 | 286.00 | 284.00 | 285.00 | 0.6M |
| 2025-09-05 | 284.00 | 285.00 | 283.50 | 285.00 | 0.3M |
| 2025-09-04 | 284.00 | 285.00 | 282.50 | 284.50 | 0.6M |
| 2025-09-03 | 283.50 | 284.50 | 283.00 | 283.50 | 0.4M |
| 2025-09-02 | 285.00 | 285.00 | 283.50 | 284.50 | 0.6M |
| 2025-09-01 | 284.00 | 285.00 | 282.00 | 285.00 | 0.4M |
| 2025-08-29 | 282.00 | 286.50 | 282.00 | 284.50 | 0.3M |
| 2025-08-28 | 284.00 | 285.00 | 282.00 | 284.50 | 0.3M |
| 2025-08-27 | 283.50 | 285.50 | 283.50 | 284.50 | 0.5M |
| 2025-08-26 | 284.00 | 285.00 | 283.50 | 284.00 | 0.5M |
| 2025-08-22 | 283.50 | 285.00 | 283.50 | 285.00 | 0.4M |
| 2025-08-21 | 282.50 | 285.00 | 282.50 | 284.00 | 0.5M |
| 2025-08-20 | 285.00 | 286.00 | 283.00 | 284.50 | 0.9M |
| 2025-08-19 | 284.00 | 286.50 | 284.00 | 285.50 | 0.5M |
| 2025-08-18 | 284.50 | 284.50 | 282.50 | 284.50 | 0.7M |
| 2025-08-15 | 284.00 | 286.50 | 284.00 | 285.00 | 0.3M |
| 2025-08-14 | 282.50 | 285.00 | 282.50 | 284.50 | 0.5M |
| 2025-08-13 | 283.00 | 284.50 | 283.00 | 284.50 | 0.7M |
| 2025-08-12 | 284.50 | 286.50 | 284.00 | 284.50 | 1.0M |
| 2025-08-11 | 286.00 | 286.00 | 283.50 | 284.50 | 0.6M |
| 2025-08-08 | 284.00 | 285.50 | 284.00 | 285.00 | 0.6M |
| 2025-08-07 | 283.00 | 285.00 | 283.00 | 285.00 | 0.5M |
| 2025-08-06 | 283.00 | 284.50 | 282.50 | 284.50 | 0.6M |
| 2025-08-05 | 285.00 | 285.00 | 282.50 | 284.00 | 1.2M |
| 2025-08-04 | 284.50 | 286.50 | 283.50 | 284.50 | 0.6M |
| 2025-08-01 | 283.50 | 285.00 | 283.50 | 284.00 | 0.5M |
| 2025-07-31 | 286.00 | 286.00 | 283.50 | 285.00 | 1.1M |
| 2025-07-30 | 284.00 | 285.50 | 283.00 | 285.00 | 0.7M |
| 2025-07-29 | 283.00 | 285.00 | 282.50 | 284.50 | 0.6M |
| 2025-07-28 | 285.00 | 285.00 | 283.50 | 284.50 | 0.9M |
| 2025-07-25 | 289.50 | 289.50 | 283.50 | 285.00 | 0.5M |
| 2025-07-24 | 286.50 | 286.50 | 283.50 | 284.50 | 0.6M |
| 2025-07-23 | 283.00 | 285.00 | 282.50 | 283.50 | 0.6M |
| 2025-07-22 | 283.00 | 285.50 | 282.00 | 283.50 | 0.9M |
| 2025-07-21 | 282.50 | 283.50 | 282.50 | 283.00 | 0.5M |
| 2025-07-18 | 284.00 | 284.50 | 283.00 | 283.50 | 0.8M |
| 2025-07-17 | 283.00 | 284.50 | 282.50 | 283.50 | 0.6M |
| 2025-07-16 | 283.50 | 284.00 | 283.00 | 283.50 | 0.8M |
| 2025-07-15 | 284.00 | 285.00 | 282.50 | 283.00 | 0.9M |
| 2025-07-14 | 282.50 | 285.00 | 281.50 | 283.00 | 0.6M |
| 2025-07-11 | 282.00 | 282.50 | 281.50 | 282.00 | 0.4M |
| 2025-07-10 | 282.00 | 284.50 | 282.00 | 282.50 | 0.6M |
| 2025-07-09 | 285.00 | 285.00 | 283.00 | 283.50 | 0.8M |
| 2025-07-08 | 283.50 | 283.50 | 282.50 | 283.50 | 0.6M |
| 2025-07-07 | 282.00 | 284.00 | 282.00 | 283.50 | 0.5M |
| 2025-07-04 | 284.00 | 284.00 | 282.00 | 283.00 | 0.5M |
| 2025-07-03 | 283.00 | 283.00 | 283.00 | 283.00 | 0.3M |
| 2025-07-02 | 285.00 | 285.00 | 283.00 | 283.00 | 0.4M |
| 2025-07-01 | 284.50 | 287.00 | 284.00 | 285.50 | 0.4M |
| 2025-06-30 | 283.50 | 286.50 | 283.00 | 284.00 | 0.9M |
| 2025-06-27 | 286.00 | 286.00 | 283.00 | 284.00 | 0.5M |
| 2025-06-26 | 282.50 | 286.00 | 282.00 | 285.50 | 0.3M |
| 2025-06-25 | 286.50 | 287.50 | 283.50 | 284.50 | 0.3M |
| 2025-06-24 | 283.50 | 285.50 | 283.50 | 284.50 | 0.5M |
| 2025-06-23 | 284.00 | 286.00 | 284.00 | 284.50 | 0.5M |
| 2025-06-20 | 284.00 | 285.00 | 282.50 | 284.50 | 0.9M |
| 2025-06-19 | 286.00 | 286.00 | 284.00 | 284.50 | 0.3M |
| 2025-06-18 | 283.50 | 286.00 | 282.50 | 285.00 | 0.9M |
| 2025-06-17 | 286.00 | 286.00 | 282.50 | 284.00 | 0.5M |
| 2025-06-16 | 285.00 | 285.00 | 282.50 | 284.00 | 0.7M |
| 2025-06-13 | 283.00 | 284.50 | 282.50 | 284.50 | 0.5M |
| 2025-06-12 | 283.00 | 283.50 | 281.50 | 283.50 | 0.6M |
| 2025-06-11 | 278.50 | 283.50 | 278.50 | 283.00 | 1.2M |
| 2025-06-10 | 281.50 | 282.00 | 280.00 | 281.00 | 0.7M |
| 2025-06-09 | 282.00 | 283.00 | 279.50 | 281.50 | 1.0M |
| 2025-06-06 | 280.50 | 282.50 | 280.50 | 282.50 | 0.3M |
| 2025-06-05 | 282.00 | 283.50 | 281.50 | 282.00 | 0.7M |
| 2025-06-04 | 281.00 | 282.50 | 280.00 | 282.50 | 1.3M |
| 2025-06-03 | 280.50 | 281.00 | 279.50 | 281.00 | 1.1M |
| 2025-06-02 | 279.00 | 281.00 | 279.00 | 281.00 | 0.6M |
| 2025-05-30 | 279.00 | 281.00 | 279.00 | 280.00 | 1.3M |
| 2025-05-29 | 280.00 | 281.00 | 279.50 | 281.00 | 1.0M |
| 2025-05-28 | 281.00 | 281.00 | 280.50 | 281.00 | 1.0M |
| 2025-05-27 | 278.50 | 280.00 | 278.50 | 280.00 | 0.8M |
| 2025-05-23 | 280.00 | 280.00 | 278.50 | 280.00 | 1.0M |
| 2025-05-22 | 279.00 | 282.50 | 279.00 | 280.00 | 0.7M |
| 2025-05-21 | 276.50 | 280.50 | 276.50 | 280.00 | 0.8M |
| 2025-05-20 | 277.00 | 279.50 | 277.00 | 279.50 | 0.8M |
| 2025-05-19 | 277.50 | 279.50 | 277.50 | 279.50 | 0.9M |
| 2025-05-16 | 278.00 | 280.00 | 278.00 | 279.50 | 1.0M |
| 2025-05-15 | 278.00 | 279.00 | 276.50 | 279.00 | 1.0M |
| 2025-05-14 | 278.00 | 279.00 | 278.00 | 278.50 | 0.6M |
| 2025-05-13 | 278.00 | 280.00 | 278.00 | 279.00 | 0.7M |
| 2025-05-12 | 276.50 | 279.50 | 276.50 | 279.00 | 1.8M |
| 2025-05-09 | 279.00 | 279.00 | 277.00 | 278.00 | 2.1M |
| 2025-05-08 | 276.00 | 280.00 | 276.00 | 279.50 | 1.1M |
| 2025-05-07 | 278.50 | 281.00 | 278.00 | 280.50 | 1.1M |
| 2025-05-06 | 279.00 | 279.00 | 276.50 | 278.50 | 1.2M |
| 2025-05-02 | 277.00 | 278.00 | 277.00 | 277.50 | 1.1M |
| 2025-05-01 | 279.00 | 279.00 | 277.50 | 278.50 | 1.0M |
| 2025-04-30 | 278.00 | 279.00 | 277.00 | 277.50 | 1.1M |
| 2025-04-29 | 279.50 | 280.50 | 278.50 | 280.00 | 0.4M |
| 2025-04-28 | 278.00 | 282.00 | 278.00 | 280.00 | 1.0M |
| 2025-04-25 | 279.50 | 280.50 | 278.50 | 280.00 | 0.8M |
| 2025-04-24 | 272.00 | 279.50 | 272.00 | 279.00 | 0.6M |
| 2025-04-23 | 278.00 | 278.00 | 275.50 | 276.00 | 0.7M |
| 2025-04-22 | 275.50 | 282.00 | 275.00 | 276.00 | 0.6M |
| 2025-04-17 | 278.00 | 281.00 | 275.50 | 277.00 | 0.6M |
| 2025-04-16 | 278.50 | 281.50 | 276.50 | 277.00 | 1.8M |
| 2025-04-15 | 277.50 | 280.50 | 274.50 | 280.00 | 0.8M |
| 2025-04-14 | 272.00 | 277.50 | 272.00 | 277.50 | 0.7M |
| 2025-04-11 | 273.00 | 279.50 | 273.00 | 276.50 | 0.6M |
| 2025-04-10 | 276.50 | 279.00 | 270.50 | 275.50 | 1.7M |
| 2025-04-09 | 290.50 | 291.50 | 280.00 | 281.50 | 2.1M |
| 2025-04-08 | 290.00 | 294.50 | 284.00 | 285.00 | 2.4M |
| 2025-04-07 | 284.00 | 299.50 | 283.00 | 293.50 | 3.3M |
| 2025-04-04 | 276.50 | 289.00 | 276.50 | 284.00 | 2.3M |
| 2025-04-03 | 275.50 | 282.00 | 275.50 | 277.50 | 1.3M |
| 2025-04-02 | 275.50 | 278.50 | 275.50 | 277.00 | 1.2M |
| 2025-04-01 | 275.00 | 276.50 | 275.00 | 276.50 | 1.2M |
| 2025-03-31 | 275.00 | 277.00 | 272.50 | 277.00 | 0.9M |
| 2025-03-28 | 275.50 | 277.00 | 275.50 | 277.00 | 1.0M |
| 2025-03-27 | 275.50 | 277.00 | 274.00 | 277.00 | 1.3M |
| 2025-03-26 | 276.00 | 276.50 | 274.50 | 276.50 | 2.0M |
| 2025-03-25 | 276.00 | 276.00 | 274.50 | 276.00 | 1.4M |
| 2025-03-24 | 274.00 | 276.00 | 274.00 | 276.00 | 1.7M |
| 2025-03-21 | 276.50 | 276.50 | 272.50 | 272.50 | 2.2M |
| 2025-03-20 | 277.50 | 277.50 | 275.50 | 277.00 | 1.6M |
| 2025-03-19 | 277.50 | 279.50 | 276.50 | 279.00 | 1.4M |
| 2025-03-18 | 276.00 | 278.00 | 276.00 | 278.00 | 1.2M |
| 2025-03-17 | 276.50 | 277.50 | 275.50 | 277.50 | 0.9M |
| 2025-03-14 | 275.00 | 278.00 | 275.00 | 278.00 | 1.1M |
| 2025-03-13 | 278.00 | 278.00 | 274.50 | 277.00 | 1.0M |
| 2025-03-12 | 274.50 | 278.50 | 274.50 | 278.50 | 1.2M |
| 2025-03-11 | 275.00 | 278.00 | 275.00 | 276.50 | 1.8M |
| 2025-03-10 | 276.00 | 277.50 | 274.50 | 276.00 | 0.9M |
| 2025-03-07 | 276.50 | 276.50 | 274.50 | 275.50 | 1.5M |
| 2025-03-06 | 275.50 | 276.50 | 275.00 | 276.50 | 1.7M |
| 2025-03-05 | 278.00 | 278.00 | 276.00 | 277.00 | 1.3M |
| 2025-03-04 | 277.50 | 279.50 | 276.00 | 277.50 | 1.9M |
| 2025-03-03 | 277.00 | 277.50 | 276.00 | 277.50 | 1.0M |
| 2025-02-28 | 277.00 | 278.00 | 277.00 | 277.50 | 2.5M |
| 2025-02-27 | 278.50 | 279.50 | 277.50 | 278.50 | 2.0M |
| 2025-02-26 | 277.50 | 280.00 | 277.50 | 279.50 | 0.7M |
| 2025-02-25 | 277.50 | 280.50 | 277.50 | 280.50 | 1.0M |
| 2025-02-24 | 278.50 | 280.50 | 278.00 | 280.50 | 1.0M |
| 2025-02-21 | 279.50 | 280.50 | 278.50 | 280.50 | 0.9M |
| 2025-02-20 | 280.00 | 281.00 | 278.00 | 280.00 | 1.2M |
| 2025-02-19 | 281.00 | 281.00 | 279.00 | 280.00 | 1.3M |
| 2025-02-18 | 277.50 | 281.00 | 277.50 | 281.00 | 1.4M |
| 2025-02-17 | 277.50 | 280.50 | 277.50 | 280.50 | 1.3M |
| 2025-02-14 | 277.50 | 280.50 | 275.50 | 280.50 | 2.0M |
| 2025-02-13 | 278.00 | 280.50 | 278.00 | 280.50 | 2.5M |
| 2025-02-12 | 279.00 | 280.50 | 277.50 | 277.50 | 1.2M |
| 2025-02-11 | 280.50 | 281.00 | 277.00 | 281.00 | 0.5M |
| 2025-02-10 | 277.00 | 280.50 | 277.00 | 279.00 | 1.3M |
| 2025-02-07 | 276.50 | 277.00 | 275.50 | 277.00 | 0.8M |
| 2025-02-06 | 276.00 | 277.50 | 276.00 | 277.00 | 0.9M |
| 2025-02-05 | 274.50 | 276.00 | 274.50 | 276.00 | 1.1M |
| 2025-02-04 | 271.00 | 276.00 | 271.00 | 276.00 | 1.1M |
| 2025-02-03 | 272.50 | 277.50 | 272.50 | 276.00 | 1.1M |
| 2025-01-31 | 274.00 | 277.50 | 273.00 | 275.00 | 0.8M |
| 2025-01-30 | 272.50 | 275.00 | 272.50 | 275.00 | 1.1M |
| 2025-01-29 | 273.50 | 277.00 | 273.00 | 274.50 | 1.4M |
| 2025-01-28 | 274.50 | 276.00 | 274.00 | 275.00 | 1.3M |
| 2025-01-27 | 274.00 | 276.50 | 274.00 | 275.00 | 1.5M |
| 2025-01-24 | 271.50 | 276.00 | 271.50 | 274.50 | 2.2M |
| 2025-01-23 | 270.00 | 275.00 | 270.00 | 275.00 | 1.3M |
| 2025-01-22 | 269.50 | 273.50 | 269.50 | 273.50 | 1.0M |
| 2025-01-21 | 271.50 | 271.50 | 270.00 | 271.00 | 0.6M |
| 2025-01-20 | 270.50 | 272.00 | 269.00 | 270.00 | 1.0M |
| 2025-01-17 | 272.00 | 272.00 | 269.50 | 270.50 | 1.0M |
| 2025-01-16 | 271.00 | 271.50 | 267.50 | 271.50 | 1.7M |
| 2025-01-15 | 267.00 | 270.00 | 265.00 | 270.00 | 1.8M |
| 2025-01-14 | 266.00 | 269.50 | 265.50 | 267.50 | 1.6M |
| 2025-01-13 | 263.50 | 265.00 | 261.50 | 265.00 | 2.6M |
| 2025-01-10 | 262.50 | 264.50 | 262.50 | 264.50 | 1.5M |
| 2025-01-09 | 263.50 | 265.50 | 262.00 | 265.00 | 1.9M |
| 2025-01-08 | 263.00 | 265.00 | 261.50 | 265.00 | 1.3M |
| 2025-01-07 | 263.00 | 264.00 | 263.00 | 264.00 | 0.7M |
| 2025-01-06 | 265.00 | 266.50 | 264.00 | 265.50 | 1.4M |
| 2025-01-03 | 267.00 | 267.00 | 262.00 | 265.50 | 0.9M |
| 2025-01-02 | 266.00 | 267.50 | 266.00 | 266.50 | 0.5M |