260.49
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 270.38 | 270.45 | 266.49 | 267.38 | 39.0M |
| 2024-12-30 | 269.47 | 270.40 | 269.15 | 270.00 | 24.6M |
| 2024-12-27 | 267.13 | 269.79 | 267.13 | 269.24 | 32.0M |
| 2024-12-26 | 265.05 | 268.07 | 265.05 | 267.04 | 27.9M |
| 2024-12-25 | 265.01 | 266.11 | 264.47 | 265.13 | 28.3M |
| 2024-12-24 | 261.19 | 264.78 | 261.19 | 264.77 | 32.8M |
| 2024-12-23 | 267.56 | 268.30 | 261.34 | 261.75 | 53.4M |
| 2024-12-20 | 272.53 | 272.94 | 267.32 | 267.32 | 45.2M |
| 2024-12-19 | 271.05 | 272.63 | 269.58 | 272.62 | 34.8M |
| 2024-12-18 | 269.43 | 273.13 | 269.40 | 271.87 | 45.4M |
| 2024-12-17 | 277.60 | 277.60 | 269.09 | 269.72 | 75.1M |
| 2024-12-16 | 279.64 | 280.53 | 276.92 | 277.20 | 49.9M |
| 2024-12-13 | 282.79 | 282.79 | 279.85 | 279.85 | 40.6M |
| 2024-12-12 | 281.53 | 282.92 | 280.64 | 282.91 | 56.6M |
| 2024-12-11 | 279.64 | 282.28 | 279.52 | 282.28 | 62.3M |
| 2024-12-10 | 283.92 | 284.95 | 279.20 | 279.96 | 50.6M |
| 2024-12-09 | 279.65 | 281.81 | 278.05 | 278.99 | 48.8M |
| 2024-12-06 | 277.24 | 279.63 | 276.81 | 279.53 | 44.8M |
| 2024-12-05 | 276.92 | 277.61 | 276.51 | 277.16 | 29.9M |
| 2024-12-04 | 278.48 | 278.48 | 276.50 | 276.81 | 34.4M |
| 2024-12-03 | 279.60 | 279.60 | 277.27 | 278.53 | 38.1M |
| 2024-12-02 | 276.83 | 279.44 | 276.61 | 279.44 | 60.0M |
| 2024-11-29 | 274.98 | 277.87 | 274.20 | 276.78 | 43.2M |
| 2024-11-28 | 275.18 | 276.21 | 274.59 | 274.94 | 32.4M |
| 2024-11-27 | 272.47 | 275.28 | 269.01 | 275.27 | 39.8M |
| 2024-11-26 | 273.32 | 275.32 | 272.51 | 272.92 | 34.8M |
| 2024-11-25 | 275.80 | 275.80 | 271.56 | 273.28 | 59.7M |
| 2024-11-22 | 279.62 | 279.65 | 274.62 | 274.82 | 49.9M |
| 2024-11-21 | 280.51 | 280.73 | 279.24 | 279.84 | 35.8M |
| 2024-11-20 | 277.67 | 280.78 | 277.25 | 280.53 | 50.0M |
| 2024-11-19 | 274.67 | 277.60 | 274.06 | 277.58 | 43.8M |
| 2024-11-18 | 276.27 | 278.02 | 274.30 | 274.90 | 66.0M |
| 2024-11-15 | 276.34 | 278.99 | 276.04 | 276.04 | 59.9M |
| 2024-11-14 | 281.85 | 281.85 | 276.28 | 276.68 | 73.2M |
| 2024-11-13 | 278.45 | 282.02 | 278.18 | 281.90 | 78.0M |
| 2024-11-12 | 280.33 | 283.75 | 277.61 | 278.69 | 93.6M |
| 2024-11-11 | 283.28 | 283.28 | 278.61 | 280.70 | 94.7M |
| 2024-11-08 | 286.78 | 288.52 | 283.06 | 283.68 | 79.4M |
| 2024-11-07 | 282.54 | 286.35 | 281.12 | 286.15 | 102.6M |
| 2024-11-06 | 284.27 | 285.92 | 282.15 | 282.66 | 124.8M |
| 2024-11-05 | 279.34 | 283.94 | 279.07 | 283.75 | 112.9M |
| 2024-11-04 | 277.04 | 279.47 | 276.04 | 279.47 | 76.8M |
| 2024-11-01 | 277.36 | 278.67 | 275.45 | 276.16 | 103.1M |
| 2024-10-31 | 275.19 | 279.16 | 274.60 | 277.70 | 115.9M |
| 2024-10-30 | 274.73 | 276.26 | 270.91 | 273.67 | 96.9M |
| 2024-10-29 | 282.84 | 282.90 | 277.55 | 278.23 | 95.0M |
| 2024-10-28 | 275.73 | 281.08 | 275.72 | 280.93 | 98.5M |
| 2024-10-25 | 272.85 | 275.51 | 272.82 | 275.25 | 64.4M |
| 2024-10-24 | 274.59 | 274.76 | 272.31 | 272.79 | 53.3M |
| 2024-10-23 | 273.01 | 276.13 | 272.68 | 275.02 | 62.1M |
| 2024-10-22 | 271.94 | 273.40 | 269.98 | 273.09 | 57.4M |
| 2024-10-21 | 272.28 | 274.03 | 270.80 | 272.30 | 76.5M |
| 2024-10-18 | 264.86 | 272.84 | 263.69 | 271.88 | 79.1M |
| 2024-10-17 | 269.25 | 270.56 | 264.71 | 265.40 | 51.8M |
| 2024-10-16 | 267.58 | 271.11 | 265.92 | 268.88 | 43.3M |
| 2024-10-15 | 274.18 | 276.21 | 271.76 | 272.39 | 45.7M |
| 2024-10-14 | 269.53 | 274.59 | 269.13 | 274.59 | 57.1M |
| 2024-10-11 | 273.95 | 274.81 | 267.76 | 269.08 | 68.5M |
| 2024-10-10 | 270.89 | 278.69 | 270.50 | 273.67 | 107.9M |
| 2024-10-09 | 277.37 | 277.37 | 267.09 | 269.06 | 131.2M |
| 2024-10-08 | 295.07 | 295.51 | 273.50 | 280.50 | 225.1M |
| 2024-09-30 | 260.81 | 272.29 | 260.81 | 270.12 | 167.7M |
| 2024-09-27 | 249.21 | 254.77 | 249.21 | 254.77 | 93.0M |
| 2024-09-26 | 242.96 | 247.40 | 242.83 | 247.40 | 66.8M |
| 2024-09-25 | 240.94 | 246.82 | 240.94 | 243.27 | 72.1M |
| 2024-09-24 | 235.35 | 240.10 | 235.35 | 240.10 | 63.3M |
| 2024-09-23 | 234.22 | 236.48 | 234.22 | 235.20 | 37.8M |
| 2024-09-20 | 233.36 | 234.53 | 232.81 | 234.36 | 35.1M |
| 2024-09-19 | 230.75 | 233.52 | 229.95 | 233.52 | 35.5M |
| 2024-09-18 | 229.35 | 230.24 | 228.29 | 230.24 | 30.2M |
| 2024-09-13 | 229.49 | 229.77 | 228.98 | 229.23 | 16.6M |
| 2024-09-12 | 228.69 | 229.92 | 228.69 | 229.39 | 19.7M |
| 2024-09-11 | 229.24 | 229.77 | 228.49 | 228.49 | 18.8M |
| 2024-09-10 | 229.10 | 229.77 | 227.68 | 229.43 | 31.5M |
| 2024-09-09 | 232.12 | 232.12 | 228.48 | 229.26 | 42.0M |
| 2024-09-06 | 235.10 | 235.10 | 232.04 | 232.29 | 49.9M |
| 2024-09-05 | 233.29 | 235.10 | 233.29 | 234.97 | 33.0M |
| 2024-09-04 | 233.30 | 233.88 | 232.17 | 233.29 | 29.4M |
| 2024-09-03 | 233.35 | 234.64 | 233.07 | 233.25 | 29.1M |
| 2024-09-02 | 234.84 | 235.56 | 233.42 | 233.57 | 27.9M |
| 2024-08-30 | 230.88 | 236.25 | 230.52 | 234.77 | 60.8M |
| 2024-08-29 | 228.24 | 228.59 | 227.28 | 228.59 | 24.4M |
| 2024-08-28 | 228.55 | 228.67 | 227.36 | 227.97 | 26.6M |
| 2024-08-27 | 229.25 | 229.55 | 227.59 | 227.98 | 31.2M |
| 2024-08-26 | 230.81 | 231.51 | 228.76 | 229.29 | 33.1M |
| 2024-08-23 | 230.88 | 231.62 | 230.18 | 230.86 | 24.1M |
| 2024-08-22 | 231.89 | 231.89 | 230.53 | 230.91 | 25.2M |
| 2024-08-21 | 231.51 | 231.94 | 231.00 | 231.89 | 26.4M |
| 2024-08-20 | 235.34 | 235.34 | 230.91 | 231.61 | 35.8M |
| 2024-08-19 | 235.22 | 235.93 | 234.52 | 235.10 | 29.3M |
| 2024-08-16 | 235.40 | 235.78 | 234.53 | 235.25 | 27.8M |
| 2024-08-15 | 233.44 | 235.55 | 233.10 | 235.29 | 31.7M |
| 2024-08-14 | 233.07 | 233.67 | 232.48 | 233.67 | 28.6M |
| 2024-08-13 | 231.87 | 232.95 | 231.78 | 232.94 | 22.4M |
| 2024-08-12 | 232.54 | 232.92 | 231.71 | 231.95 | 21.9M |
| 2024-08-09 | 232.97 | 234.23 | 232.46 | 232.87 | 30.6M |
| 2024-08-08 | 232.69 | 232.97 | 231.10 | 232.61 | 35.6M |
| 2024-08-07 | 233.06 | 234.59 | 232.30 | 232.82 | 41.7M |
| 2024-08-06 | 231.73 | 233.49 | 231.73 | 233.11 | 43.9M |
| 2024-08-05 | 234.87 | 235.94 | 231.53 | 231.63 | 47.3M |
| 2024-08-02 | 237.07 | 237.12 | 235.22 | 235.30 | 41.8M |
| 2024-08-01 | 237.70 | 238.15 | 236.60 | 237.25 | 41.3M |
| 2024-07-31 | 232.63 | 237.95 | 232.63 | 237.95 | 85.7M |
| 2024-07-30 | 232.24 | 232.94 | 231.79 | 232.78 | 48.8M |
| 2024-07-29 | 232.82 | 233.06 | 231.89 | 232.30 | 37.8M |
| 2024-07-26 | 231.79 | 233.20 | 231.21 | 232.84 | 31.2M |
| 2024-07-25 | 230.90 | 231.77 | 230.51 | 231.21 | 29.6M |
| 2024-07-24 | 230.85 | 231.91 | 230.08 | 230.79 | 36.5M |
| 2024-07-23 | 232.22 | 233.39 | 230.74 | 230.94 | 44.1M |
| 2024-07-22 | 231.88 | 232.06 | 230.62 | 231.90 | 29.3M |
| 2024-07-19 | 232.03 | 232.23 | 231.19 | 231.89 | 29.7M |
| 2024-07-18 | 232.43 | 232.58 | 230.72 | 232.58 | 35.8M |
| 2024-07-17 | 233.98 | 234.24 | 232.16 | 232.86 | 34.0M |
| 2024-07-16 | 233.14 | 233.94 | 232.74 | 233.81 | 24.6M |
| 2024-07-15 | 233.71 | 234.19 | 233.24 | 233.58 | 28.6M |
| 2024-07-12 | 233.97 | 234.68 | 233.37 | 233.61 | 36.2M |
| 2024-07-11 | 231.74 | 234.34 | 231.74 | 234.10 | 48.9M |
| 2024-07-10 | 232.29 | 233.42 | 230.81 | 231.63 | 37.1M |
| 2024-07-09 | 227.22 | 231.31 | 226.82 | 231.21 | 38.4M |
| 2024-07-08 | 230.13 | 230.76 | 228.00 | 228.61 | 25.5M |
| 2024-07-05 | 228.95 | 230.20 | 227.86 | 230.20 | 22.8M |
| 2024-07-04 | 229.26 | 230.13 | 227.84 | 228.19 | 20.9M |
| 2024-07-03 | 229.35 | 229.79 | 228.07 | 229.60 | 25.9M |
| 2024-07-02 | 230.79 | 230.98 | 229.31 | 229.74 | 25.5M |
| 2024-07-01 | 227.78 | 230.93 | 226.34 | 230.93 | 28.0M |
| 2024-06-28 | 225.69 | 228.29 | 225.69 | 227.40 | 30.2M |
| 2024-06-27 | 228.30 | 228.42 | 225.98 | 226.02 | 22.5M |
| 2024-06-26 | 224.29 | 228.76 | 224.08 | 228.42 | 32.8M |
| 2024-06-25 | 225.19 | 227.00 | 224.78 | 226.37 | 24.1M |
| 2024-06-24 | 230.64 | 230.64 | 226.86 | 227.35 | 30.0M |
| 2024-06-21 | 233.12 | 234.57 | 230.31 | 230.31 | 29.2M |
| 2024-06-20 | 235.14 | 235.92 | 232.81 | 233.77 | 28.9M |
| 2024-06-19 | 235.83 | 236.77 | 235.21 | 235.33 | 29.3M |
| 2024-06-18 | 233.03 | 235.24 | 233.03 | 235.06 | 31.4M |
| 2024-06-17 | 236.39 | 236.39 | 232.93 | 233.24 | 29.4M |
| 2024-06-14 | 236.99 | 237.09 | 236.02 | 237.03 | 26.5M |
| 2024-06-13 | 238.06 | 238.55 | 235.88 | 236.52 | 30.4M |
| 2024-06-12 | 231.42 | 238.23 | 231.42 | 237.80 | 50.0M |
| 2024-06-11 | 234.20 | 234.20 | 231.83 | 233.40 | 39.2M |
| 2024-06-07 | 228.24 | 234.61 | 227.77 | 234.61 | 57.2M |
| 2024-06-06 | 235.56 | 236.92 | 226.26 | 228.28 | 98.6M |
| 2024-06-05 | 239.72 | 239.83 | 236.24 | 236.27 | 39.7M |
| 2024-06-04 | 240.59 | 240.59 | 238.32 | 240.51 | 43.9M |
| 2024-06-03 | 248.45 | 248.45 | 239.29 | 242.04 | 68.0M |
| 2024-05-31 | 250.84 | 252.01 | 248.83 | 249.01 | 51.9M |
| 2024-05-30 | 252.58 | 253.19 | 250.47 | 250.84 | 34.4M |
| 2024-05-29 | 252.06 | 253.16 | 251.84 | 252.58 | 21.9M |
| 2024-05-28 | 253.72 | 254.18 | 252.22 | 252.31 | 33.2M |
| 2024-05-27 | 251.71 | 253.76 | 251.71 | 253.74 | 27.1M |
| 2024-05-24 | 252.61 | 254.08 | 251.69 | 251.81 | 28.2M |
| 2024-05-23 | 257.04 | 257.18 | 252.46 | 252.66 | 38.0M |
| 2024-05-22 | 256.97 | 257.52 | 256.40 | 257.24 | 32.5M |
| 2024-05-21 | 257.88 | 258.03 | 255.97 | 256.95 | 36.8M |
| 2024-05-20 | 255.50 | 257.71 | 255.50 | 257.70 | 52.3M |
| 2024-05-17 | 252.29 | 255.44 | 252.22 | 255.14 | 39.5M |
| 2024-05-16 | 252.03 | 253.87 | 252.03 | 252.80 | 33.5M |
| 2024-05-15 | 254.01 | 254.01 | 252.01 | 252.25 | 47.3M |
| 2024-05-14 | 254.26 | 255.25 | 253.81 | 254.49 | 40.9M |
| 2024-05-13 | 254.64 | 255.22 | 252.24 | 254.36 | 40.1M |
| 2024-05-10 | 254.83 | 255.63 | 252.91 | 254.80 | 32.0M |
| 2024-05-09 | 253.87 | 255.40 | 253.61 | 254.66 | 30.0M |
| 2024-05-08 | 255.50 | 255.65 | 253.32 | 253.92 | 32.7M |
| 2024-05-07 | 255.89 | 257.37 | 254.54 | 255.33 | 41.4M |
| 2024-05-06 | 256.83 | 259.10 | 255.49 | 255.88 | 50.7M |
| 2024-04-30 | 256.23 | 257.61 | 255.80 | 256.55 | 45.3M |
| 2024-04-29 | 251.87 | 257.51 | 251.87 | 256.86 | 41.2M |
| 2024-04-26 | 247.72 | 252.41 | 247.00 | 252.39 | 32.9M |
| 2024-04-25 | 246.33 | 247.75 | 245.34 | 247.68 | 15.1M |
| 2024-04-24 | 243.17 | 246.22 | 243.17 | 246.13 | 18.4M |
| 2024-04-23 | 245.55 | 245.59 | 242.67 | 242.75 | 27.5M |
| 2024-04-22 | 251.96 | 252.61 | 246.24 | 246.34 | 30.7M |
| 2024-04-19 | 253.15 | 255.64 | 251.69 | 252.11 | 33.8M |
| 2024-04-18 | 256.40 | 257.61 | 255.81 | 256.25 | 27.0M |
| 2024-04-17 | 252.15 | 256.48 | 252.15 | 256.47 | 35.9M |
| 2024-04-16 | 257.12 | 257.34 | 252.12 | 252.12 | 55.6M |
| 2024-04-15 | 258.23 | 258.88 | 256.01 | 257.07 | 40.2M |
| 2024-04-12 | 258.83 | 259.59 | 257.72 | 258.27 | 19.6M |
| 2024-04-11 | 258.13 | 259.40 | 257.15 | 258.85 | 22.6M |
| 2024-04-10 | 257.98 | 258.48 | 257.13 | 258.20 | 26.3M |
| 2024-04-09 | 254.91 | 258.14 | 254.91 | 258.13 | 31.8M |
| 2024-04-08 | 256.67 | 257.32 | 254.60 | 254.80 | 24.3M |
| 2024-04-03 | 256.41 | 257.41 | 255.29 | 257.10 | 21.9M |
| 2024-04-02 | 255.41 | 256.59 | 254.99 | 256.31 | 21.6M |
| 2024-04-01 | 254.05 | 255.89 | 253.25 | 255.57 | 23.5M |
| 2024-03-29 | 252.93 | 253.96 | 252.00 | 253.94 | 19.7M |
| 2024-03-28 | 248.66 | 254.15 | 248.64 | 252.94 | 23.4M |
| 2024-03-27 | 251.14 | 251.28 | 248.84 | 248.84 | 19.7M |
| 2024-03-26 | 251.75 | 253.03 | 249.43 | 251.33 | 25.0M |
| 2024-03-25 | 255.20 | 255.20 | 251.39 | 251.93 | 39.0M |
| 2024-03-22 | 255.50 | 256.09 | 253.00 | 255.21 | 40.7M |
| 2024-03-21 | 259.68 | 260.03 | 255.50 | 255.93 | 44.8M |
| 2024-03-20 | 261.24 | 261.88 | 259.18 | 259.29 | 34.5M |
| 2024-03-19 | 262.07 | 263.37 | 260.90 | 261.25 | 27.0M |
| 2024-03-18 | 261.39 | 263.22 | 261.39 | 262.59 | 33.5M |
| 2024-03-15 | 261.07 | 262.84 | 257.19 | 262.83 | 32.3M |
| 2024-03-14 | 261.82 | 263.53 | 259.98 | 261.36 | 24.6M |
| 2024-03-13 | 258.88 | 262.34 | 257.98 | 262.01 | 35.0M |
| 2024-03-12 | 263.18 | 264.42 | 258.32 | 259.20 | 57.7M |
| 2024-03-11 | 265.49 | 265.64 | 260.95 | 263.46 | 41.3M |
| 2024-03-08 | 264.20 | 265.57 | 263.84 | 265.57 | 24.3M |
| 2024-03-07 | 264.06 | 266.46 | 263.80 | 264.20 | 27.0M |
| 2024-03-06 | 264.66 | 265.98 | 262.11 | 263.84 | 29.9M |
| 2024-03-05 | 263.84 | 265.73 | 263.12 | 264.87 | 32.6M |
| 2024-03-04 | 262.99 | 264.30 | 262.62 | 264.30 | 33.7M |
| 2024-03-01 | 261.12 | 263.57 | 260.92 | 263.18 | 29.8M |
| 2024-02-29 | 258.16 | 261.75 | 258.07 | 261.35 | 36.9M |
| 2024-02-28 | 262.25 | 263.05 | 258.35 | 258.51 | 42.4M |
| 2024-02-27 | 259.41 | 262.52 | 257.42 | 262.52 | 35.1M |
| 2024-02-26 | 257.76 | 260.80 | 257.58 | 259.29 | 37.1M |
| 2024-02-23 | 254.11 | 257.94 | 254.06 | 257.70 | 48.9M |
| 2024-02-22 | 252.55 | 253.81 | 252.08 | 253.81 | 32.6M |
| 2024-02-21 | 250.61 | 253.56 | 249.74 | 252.53 | 45.6M |
| 2024-02-20 | 249.75 | 250.69 | 248.72 | 250.60 | 27.6M |
| 2024-02-19 | 251.14 | 251.58 | 248.55 | 250.25 | 38.8M |
| 2024-02-08 | 247.55 | 249.87 | 247.55 | 249.38 | 57.8M |
| 2024-02-07 | 243.04 | 247.14 | 242.61 | 246.70 | 37.3M |
| 2024-02-06 | 232.86 | 243.52 | 232.53 | 242.46 | 39.3M |
| 2024-02-05 | 241.23 | 241.23 | 229.49 | 234.34 | 53.8M |
| 2024-02-02 | 245.54 | 247.63 | 237.46 | 242.07 | 46.4M |
| 2024-02-01 | 244.26 | 247.61 | 244.13 | 245.93 | 30.3M |
| 2024-01-31 | 241.67 | 245.28 | 241.30 | 244.04 | 35.0M |
| 2024-01-30 | 247.07 | 247.23 | 242.76 | 243.32 | 49.1M |
| 2024-01-29 | 249.06 | 250.26 | 247.99 | 248.66 | 57.7M |
| 2024-01-26 | 244.48 | 250.64 | 244.35 | 248.46 | 76.0M |
| 2024-01-25 | 236.59 | 244.40 | 236.09 | 244.40 | 91.8M |
| 2024-01-24 | 229.88 | 236.41 | 229.88 | 236.08 | 84.5M |
| 2024-01-23 | 221.80 | 227.33 | 221.48 | 227.07 | 31.3M |
| 2024-01-22 | 224.53 | 224.88 | 219.92 | 220.59 | 28.5M |
| 2024-01-19 | 225.33 | 226.24 | 224.11 | 224.35 | 12.8M |
| 2024-01-18 | 223.96 | 225.72 | 220.60 | 225.47 | 26.2M |
| 2024-01-17 | 228.99 | 229.27 | 223.92 | 224.42 | 18.0M |
| 2024-01-16 | 227.49 | 229.18 | 227.35 | 228.94 | 21.2M |
| 2024-01-15 | 224.97 | 227.31 | 224.97 | 227.22 | 17.8M |
| 2024-01-12 | 223.08 | 225.88 | 222.85 | 225.17 | 16.1M |
| 2024-01-11 | 224.84 | 225.33 | 223.05 | 224.19 | 21.5M |
| 2024-01-10 | 224.64 | 226.14 | 223.87 | 224.61 | 22.6M |
| 2024-01-09 | 221.29 | 225.02 | 221.20 | 224.33 | 22.8M |
| 2024-01-08 | 232.91 | 233.05 | 230.64 | 230.64 | 17.7M |
| 2024-01-05 | 234.09 | 234.74 | 232.26 | 232.82 | 19.2M |
| 2024-01-04 | 234.59 | 234.59 | 233.03 | 233.77 | 19.6M |
| 2024-01-03 | 232.63 | 234.36 | 232.49 | 234.19 | 29.8M |
| 2024-01-02 | 231.91 | 232.95 | 231.91 | 232.42 | 19.0M |