261.50
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 261.00 | 262.70 | 259.20 | 261.50 | 2.2M |
| 2025-09-30 | 258.40 | 261.80 | 258.10 | 261.80 | 3.0M |
| 2025-09-29 | 262.50 | 263.90 | 260.30 | 260.30 | 2.3M |
| 2025-09-26 | 258.70 | 262.80 | 258.50 | 260.90 | 2.9M |
| 2025-09-25 | 259.90 | 260.60 | 256.10 | 258.10 | 2.3M |
| 2025-09-24 | 261.80 | 261.80 | 258.50 | 259.90 | 2.7M |
| 2025-09-23 | 257.40 | 263.20 | 256.50 | 262.40 | 2.9M |
| 2025-09-22 | 259.20 | 259.20 | 255.50 | 257.40 | 1.5M |
| 2025-09-19 | 258.40 | 259.50 | 256.80 | 257.80 | 2.7M |
| 2025-09-18 | 255.40 | 258.90 | 255.00 | 257.30 | 2.1M |
| 2025-09-17 | 252.70 | 253.70 | 252.10 | 252.10 | 1.4M |
| 2025-09-16 | 256.10 | 256.70 | 252.50 | 252.50 | 1.5M |
| 2025-09-15 | 255.90 | 257.60 | 253.50 | 255.30 | 3.2M |
| 2025-09-12 | 249.50 | 250.30 | 248.20 | 250.00 | 1.1M |
| 2025-09-11 | 248.70 | 250.00 | 246.20 | 249.00 | 1.7M |
| 2025-09-10 | 249.20 | 249.90 | 247.10 | 248.10 | 2.1M |
| 2025-09-09 | 247.60 | 248.90 | 245.80 | 247.50 | 1.8M |
| 2025-09-08 | 244.00 | 247.60 | 242.50 | 247.60 | 1.1M |
| 2025-09-05 | 241.00 | 243.60 | 240.30 | 241.80 | 1.5M |
| 2025-09-04 | 238.50 | 241.20 | 238.10 | 239.60 | 0.9M |
| 2025-09-03 | 236.00 | 239.10 | 235.80 | 238.10 | 1.7M |
| 2025-09-02 | 239.30 | 240.50 | 234.80 | 235.00 | 1.7M |
| 2025-09-01 | 239.00 | 240.30 | 238.50 | 239.00 | 0.7M |
| 2025-08-29 | 240.00 | 240.80 | 238.40 | 239.10 | 1.7M |
| 2025-08-28 | 241.40 | 242.70 | 240.00 | 241.40 | 1.0M |
| 2025-08-27 | 241.00 | 242.20 | 238.90 | 240.30 | 2.2M |
| 2025-08-26 | 240.60 | 243.20 | 239.40 | 241.10 | 2.5M |
| 2025-08-25 | 242.20 | 243.50 | 241.00 | 241.80 | 0.8M |
| 2025-08-22 | 238.20 | 243.50 | 238.20 | 243.50 | 1.8M |
| 2025-08-21 | 240.80 | 241.90 | 238.10 | 239.00 | 1.3M |
| 2025-08-20 | 240.20 | 242.50 | 239.60 | 241.00 | 1.0M |
| 2025-08-19 | 237.60 | 242.30 | 236.60 | 242.20 | 1.1M |
| 2025-08-18 | 239.60 | 239.90 | 235.90 | 236.70 | 1.2M |
| 2025-08-15 | 239.80 | 241.80 | 239.10 | 239.60 | 1.5M |
| 2025-08-14 | 237.10 | 239.30 | 236.80 | 238.10 | 0.9M |
| 2025-08-13 | 238.50 | 238.70 | 237.40 | 237.60 | 0.8M |
| 2025-08-12 | 235.60 | 238.00 | 235.30 | 237.30 | 1.0M |
| 2025-08-11 | 237.60 | 239.30 | 235.00 | 235.00 | 1.4M |
| 2025-08-08 | 238.80 | 241.00 | 238.30 | 240.70 | 1.0M |
| 2025-08-07 | 234.40 | 240.90 | 234.40 | 238.80 | 1.5M |
| 2025-08-06 | 236.50 | 238.20 | 232.20 | 233.50 | 1.4M |
| 2025-08-05 | 233.50 | 236.50 | 232.80 | 235.30 | 1.3M |
| 2025-08-04 | 235.10 | 235.10 | 231.70 | 232.40 | 1.2M |
| 2025-08-01 | 236.80 | 237.40 | 231.50 | 233.30 | 1.5M |
| 2025-07-31 | 242.30 | 244.20 | 238.60 | 239.20 | 1.5M |
| 2025-07-30 | 242.60 | 244.70 | 241.20 | 241.90 | 0.9M |
| 2025-07-29 | 243.10 | 243.10 | 243.10 | 243.10 | 0.6M |
| 2025-07-28 | 249.00 | 249.60 | 239.70 | 241.70 | 1.0M |
| 2025-07-25 | 241.90 | 244.80 | 240.00 | 244.50 | 1.5M |
| 2025-07-24 | 244.10 | 244.60 | 241.80 | 242.50 | 1.0M |
| 2025-07-23 | 238.00 | 241.40 | 237.60 | 241.20 | 1.4M |
| 2025-07-22 | 239.00 | 239.00 | 235.40 | 236.60 | 1.1M |
| 2025-07-21 | 238.50 | 239.90 | 237.70 | 239.00 | 1.7M |
| 2025-07-18 | 241.10 | 244.00 | 236.60 | 237.20 | 2.0M |
| 2025-07-17 | 238.50 | 241.60 | 235.90 | 239.20 | 2.1M |
| 2025-07-16 | 227.70 | 237.30 | 221.80 | 234.60 | 3.7M |
| 2025-07-15 | 229.10 | 231.60 | 229.00 | 229.10 | 1.7M |
| 2025-07-14 | 228.30 | 229.20 | 227.10 | 227.80 | 1.2M |
| 2025-07-11 | 231.90 | 233.30 | 229.70 | 229.70 | 1.4M |
| 2025-07-10 | 228.20 | 233.60 | 227.60 | 233.10 | 1.8M |
| 2025-07-09 | 224.40 | 229.50 | 223.60 | 226.60 | 1.8M |
| 2025-07-08 | 222.90 | 223.80 | 220.00 | 223.80 | 1.3M |
| 2025-07-07 | 221.80 | 222.10 | 220.20 | 221.80 | 0.6M |
| 2025-07-04 | 221.70 | 222.90 | 220.80 | 221.90 | 0.9M |
| 2025-07-03 | 224.00 | 224.50 | 222.10 | 223.20 | 1.3M |
| 2025-07-02 | 218.60 | 223.60 | 217.30 | 223.00 | 2.0M |
| 2025-07-01 | 216.40 | 217.00 | 214.00 | 216.40 | 1.2M |
| 2025-06-30 | 220.90 | 220.90 | 215.30 | 216.90 | 2.0M |
| 2025-06-27 | 216.30 | 219.40 | 215.70 | 219.40 | 1.4M |
| 2025-06-26 | 213.60 | 215.40 | 211.60 | 214.50 | 1.8M |
| 2025-06-25 | 212.60 | 214.00 | 210.70 | 212.70 | 1.5M |
| 2025-06-24 | 214.50 | 216.50 | 211.20 | 211.60 | 2.1M |
| 2025-06-23 | 209.50 | 210.90 | 207.10 | 208.70 | 2.0M |
| 2025-06-19 | 207.90 | 211.60 | 207.90 | 209.50 | 3.0M |
| 2025-06-18 | 213.30 | 214.10 | 209.40 | 210.40 | 1.3M |
| 2025-06-17 | 212.20 | 215.30 | 211.30 | 213.00 | 2.4M |
| 2025-06-16 | 210.50 | 214.90 | 210.30 | 213.80 | 1.8M |
| 2025-06-13 | 207.60 | 211.70 | 207.60 | 210.50 | 2.8M |
| 2025-06-12 | 212.50 | 213.60 | 210.40 | 211.90 | 1.1M |
| 2025-06-11 | 215.20 | 216.20 | 214.00 | 214.30 | 1.1M |
| 2025-06-10 | 214.50 | 215.20 | 212.30 | 215.20 | 1.5M |
| 2025-06-09 | 214.90 | 215.70 | 213.40 | 214.40 | 1.9M |
| 2025-06-05 | 213.90 | 215.40 | 211.90 | 213.80 | 2.5M |
| 2025-06-04 | 208.90 | 213.50 | 208.90 | 213.00 | 2.2M |
| 2025-06-03 | 207.70 | 209.00 | 204.80 | 208.20 | 2.7M |
| 2025-06-02 | 207.60 | 209.00 | 205.20 | 207.70 | 2.0M |
| 2025-05-30 | 207.40 | 211.00 | 205.80 | 209.40 | 7.2M |
| 2025-05-28 | 208.60 | 211.10 | 207.80 | 210.80 | 1.3M |
| 2025-05-27 | 208.50 | 210.40 | 207.60 | 209.10 | 1.1M |
| 2025-05-26 | 208.80 | 209.50 | 206.70 | 208.50 | 1.0M |
| 2025-05-23 | 207.20 | 209.90 | 200.90 | 204.50 | 1.5M |
| 2025-05-22 | 210.40 | 211.00 | 205.80 | 207.20 | 2.3M |
| 2025-05-21 | 213.30 | 213.60 | 207.80 | 211.50 | 3.6M |
| 2025-05-20 | 215.80 | 217.70 | 213.50 | 214.60 | 2.0M |
| 2025-05-19 | 215.00 | 216.10 | 213.40 | 215.50 | 1.5M |
| 2025-05-16 | 217.70 | 219.50 | 215.00 | 215.90 | 1.8M |
| 2025-05-15 | 214.50 | 218.70 | 213.60 | 217.60 | 1.5M |
| 2025-05-14 | 218.10 | 218.40 | 214.80 | 215.80 | 2.2M |
| 2025-05-13 | 217.60 | 219.40 | 215.40 | 217.80 | 2.7M |
| 2025-05-12 | 211.10 | 220.70 | 210.90 | 217.80 | 3.4M |
| 2025-05-09 | 205.60 | 208.00 | 205.20 | 206.10 | 1.6M |
| 2025-05-08 | 203.50 | 206.50 | 202.60 | 205.00 | 1.6M |
| 2025-05-07 | 200.40 | 204.40 | 200.00 | 202.60 | 2.5M |
| 2025-05-06 | 202.40 | 202.70 | 197.70 | 201.00 | 2.0M |
| 2025-05-05 | 204.30 | 204.30 | 201.20 | 203.00 | 1.5M |
| 2025-05-02 | 204.80 | 206.30 | 201.20 | 204.40 | 1.9M |
| 2025-04-30 | 198.25 | 200.40 | 195.95 | 200.10 | 2.2M |
| 2025-04-29 | 205.00 | 205.90 | 202.10 | 202.40 | 2.1M |
| 2025-04-28 | 203.40 | 206.00 | 202.30 | 203.90 | 2.3M |
| 2025-04-25 | 202.10 | 204.10 | 200.50 | 203.40 | 2.5M |
| 2025-04-24 | 197.35 | 200.30 | 195.45 | 199.80 | 2.2M |
| 2025-04-23 | 195.00 | 201.20 | 194.25 | 197.70 | 4.0M |
| 2025-04-22 | 187.30 | 191.85 | 185.25 | 191.85 | 2.7M |
| 2025-04-17 | 188.50 | 190.20 | 185.00 | 186.30 | 1.6M |
| 2025-04-16 | 186.30 | 190.00 | 182.00 | 189.90 | 5.6M |
| 2025-04-15 | 186.90 | 190.75 | 186.15 | 189.30 | 2.0M |
| 2025-04-14 | 188.50 | 188.55 | 184.60 | 187.10 | 2.8M |
| 2025-04-11 | 186.55 | 186.55 | 175.30 | 182.70 | 4.1M |
| 2025-04-10 | 197.60 | 198.00 | 184.95 | 184.95 | 3.3M |
| 2025-04-09 | 170.20 | 176.00 | 170.05 | 173.75 | 3.2M |
| 2025-04-08 | 180.00 | 181.70 | 175.80 | 177.95 | 3.1M |
| 2025-04-07 | 169.75 | 187.80 | 168.10 | 176.00 | 6.5M |
| 2025-04-04 | 192.20 | 193.80 | 181.45 | 185.45 | 4.7M |
| 2025-04-03 | 197.90 | 201.70 | 193.30 | 194.35 | 3.4M |
| 2025-04-02 | 207.30 | 208.40 | 203.80 | 207.90 | 2.6M |
| 2025-04-01 | 211.90 | 212.60 | 208.10 | 210.70 | 2.6M |
| 2025-03-31 | 214.90 | 214.90 | 209.40 | 210.00 | 2.9M |
| 2025-03-28 | 221.00 | 222.30 | 217.20 | 218.20 | 2.2M |
| 2025-03-27 | 224.10 | 224.90 | 221.50 | 223.80 | 2.5M |
| 2025-03-26 | 233.80 | 233.80 | 226.70 | 227.40 | 2.1M |
| 2025-03-25 | 229.10 | 232.20 | 226.10 | 232.20 | 1.7M |
| 2025-03-24 | 230.20 | 230.40 | 227.60 | 229.50 | 1.8M |
| 2025-03-21 | 230.40 | 231.90 | 226.80 | 228.10 | 3.0M |
| 2025-03-20 | 232.70 | 234.00 | 229.30 | 232.80 | 2.2M |
| 2025-03-19 | 233.00 | 234.40 | 232.10 | 232.50 | 2.8M |
| 2025-03-18 | 235.60 | 237.30 | 232.30 | 234.10 | 2.3M |
| 2025-03-17 | 234.30 | 234.80 | 231.20 | 234.50 | 1.3M |
| 2025-03-14 | 228.80 | 234.30 | 228.30 | 233.50 | 2.1M |
| 2025-03-13 | 228.20 | 230.00 | 224.90 | 228.30 | 1.9M |
| 2025-03-12 | 229.70 | 232.00 | 227.40 | 229.70 | 2.4M |
| 2025-03-11 | 233.50 | 234.10 | 226.50 | 227.00 | 2.3M |
| 2025-03-10 | 233.70 | 234.70 | 230.60 | 231.80 | 1.9M |
| 2025-03-07 | 232.70 | 234.10 | 229.80 | 233.70 | 2.7M |
| 2025-03-06 | 233.50 | 236.10 | 230.20 | 235.00 | 2.7M |
| 2025-03-05 | 227.70 | 232.70 | 226.60 | 231.20 | 2.7M |
| 2025-03-04 | 230.00 | 230.70 | 219.70 | 221.00 | 2.7M |
| 2025-03-03 | 232.70 | 237.00 | 231.30 | 233.20 | 2.0M |
| 2025-02-28 | 230.00 | 234.00 | 230.00 | 232.70 | 2.8M |
| 2025-02-27 | 235.10 | 236.00 | 231.60 | 233.70 | 1.7M |
| 2025-02-26 | 235.20 | 237.50 | 234.90 | 237.20 | 1.4M |
| 2025-02-25 | 231.90 | 235.50 | 231.20 | 233.60 | 1.9M |
| 2025-02-24 | 236.30 | 236.90 | 232.60 | 234.10 | 2.0M |
| 2025-02-21 | 237.40 | 239.10 | 235.80 | 236.30 | 2.2M |
| 2025-02-20 | 233.80 | 238.10 | 233.80 | 237.10 | 2.0M |
| 2025-02-19 | 240.70 | 240.70 | 232.60 | 233.90 | 2.2M |
| 2025-02-18 | 238.50 | 241.10 | 237.90 | 240.80 | 1.7M |
| 2025-02-17 | 238.80 | 239.50 | 237.70 | 238.50 | 1.2M |
| 2025-02-14 | 240.00 | 242.40 | 238.30 | 239.20 | 2.3M |
| 2025-02-13 | 235.00 | 240.20 | 234.90 | 239.90 | 2.5M |
| 2025-02-12 | 230.00 | 233.40 | 229.20 | 232.60 | 1.4M |
| 2025-02-11 | 228.60 | 229.30 | 226.90 | 229.00 | 0.9M |
| 2025-02-10 | 228.30 | 229.50 | 228.20 | 229.00 | 1.4M |
| 2025-02-07 | 230.70 | 231.00 | 227.30 | 228.20 | 0.9M |
| 2025-02-06 | 224.00 | 230.90 | 223.60 | 230.60 | 1.5M |
| 2025-02-05 | 225.30 | 225.30 | 221.30 | 223.60 | 1.8M |
| 2025-02-04 | 225.30 | 226.90 | 222.70 | 226.60 | 1.4M |
| 2025-02-03 | 221.90 | 226.00 | 221.80 | 225.20 | 2.2M |
| 2025-01-31 | 232.90 | 232.90 | 228.90 | 230.00 | 1.5M |
| 2025-01-30 | 232.00 | 233.70 | 228.90 | 231.30 | 2.0M |
| 2025-01-29 | 231.80 | 232.00 | 228.90 | 231.40 | 1.8M |
| 2025-01-28 | 230.00 | 231.70 | 229.10 | 230.70 | 2.4M |
| 2025-01-27 | 228.30 | 229.50 | 226.80 | 228.60 | 2.9M |
| 2025-01-24 | 231.50 | 232.00 | 227.50 | 232.00 | 3.3M |
| 2025-01-23 | 218.40 | 230.10 | 218.20 | 230.10 | 4.7M |
| 2025-01-22 | 211.90 | 214.90 | 210.70 | 211.50 | 2.0M |
| 2025-01-21 | 209.70 | 212.20 | 209.40 | 212.20 | 1.5M |
| 2025-01-20 | 209.90 | 210.80 | 208.40 | 209.90 | 1.3M |
| 2025-01-17 | 206.70 | 210.80 | 206.20 | 209.60 | 2.8M |
| 2025-01-16 | 207.20 | 208.40 | 205.90 | 207.00 | 1.2M |
| 2025-01-15 | 201.50 | 206.40 | 201.50 | 205.70 | 1.7M |
| 2025-01-14 | 203.80 | 205.20 | 201.20 | 201.40 | 1.8M |
| 2025-01-13 | 202.60 | 203.20 | 200.70 | 202.20 | 1.4M |
| 2025-01-10 | 207.80 | 210.00 | 203.40 | 203.70 | 1.5M |
| 2025-01-09 | 205.60 | 208.40 | 204.70 | 207.80 | 1.8M |
| 2025-01-08 | 203.60 | 206.80 | 203.20 | 205.10 | 1.4M |
| 2025-01-07 | 205.60 | 205.60 | 202.70 | 204.50 | 1.5M |
| 2025-01-03 | 200.90 | 201.60 | 199.50 | 200.00 | 0.7M |
| 2025-01-02 | 199.75 | 201.40 | 198.55 | 201.20 | 1.1M |