292.80
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 283.25 | 295.05 | 276.90 | 292.80 | 0.0M |
| 2025-09-29 | 290.40 | 294.00 | 280.00 | 281.55 | 0.0M |
| 2025-09-26 | 283.80 | 292.85 | 283.65 | 289.75 | 0.0M |
| 2025-09-25 | 293.40 | 297.45 | 283.05 | 286.95 | 0.0M |
| 2025-09-24 | 295.00 | 297.45 | 290.35 | 292.95 | 0.0M |
| 2025-09-23 | 293.05 | 301.30 | 281.35 | 291.90 | 0.0M |
| 2025-09-22 | 294.45 | 294.50 | 282.20 | 287.25 | 0.0M |
| 2025-09-19 | 297.15 | 298.25 | 290.00 | 290.10 | 0.0M |
| 2025-09-18 | 299.65 | 299.80 | 292.15 | 294.25 | 0.0M |
| 2025-09-17 | 299.30 | 300.55 | 295.30 | 297.65 | 0.0M |
| 2025-09-16 | 295.85 | 301.00 | 293.65 | 299.35 | 0.0M |
| 2025-09-15 | 300.65 | 300.95 | 291.00 | 291.75 | 0.0M |
| 2025-09-12 | 297.50 | 305.00 | 297.10 | 300.20 | 0.0M |
| 2025-09-11 | 298.10 | 302.85 | 292.00 | 300.10 | 0.0M |
| 2025-09-10 | 296.10 | 305.50 | 290.25 | 298.80 | 0.0M |
| 2025-09-09 | 297.00 | 305.05 | 287.80 | 290.75 | 0.0M |
| 2025-09-08 | 307.85 | 315.00 | 295.00 | 297.55 | 0.0M |
| 2025-09-05 | 299.75 | 304.15 | 295.55 | 298.50 | 0.0M |
| 2025-09-04 | 311.35 | 311.35 | 298.05 | 299.80 | 0.0M |
| 2025-09-03 | 304.20 | 310.00 | 301.55 | 304.85 | 0.0M |
| 2025-09-02 | 313.80 | 313.80 | 303.10 | 303.95 | 0.0M |
| 2025-09-01 | 317.10 | 317.15 | 305.55 | 307.75 | 0.0M |
| 2025-08-29 | 311.95 | 319.90 | 306.05 | 313.70 | 0.0M |
| 2025-08-28 | 317.65 | 320.00 | 303.60 | 310.30 | 0.0M |
| 2025-08-26 | 321.10 | 321.10 | 312.95 | 318.05 | 0.0M |
| 2025-08-25 | 315.00 | 319.90 | 306.50 | 318.60 | 0.0M |
| 2025-08-22 | 310.00 | 316.95 | 303.05 | 312.35 | 0.0M |
| 2025-08-21 | 313.05 | 314.65 | 310.05 | 310.15 | 0.0M |
| 2025-08-20 | 314.05 | 316.50 | 310.00 | 311.75 | 0.0M |
| 2025-08-19 | 317.05 | 317.05 | 310.00 | 310.55 | 0.0M |
| 2025-08-18 | 312.85 | 314.40 | 310.00 | 310.10 | 0.0M |
| 2025-08-14 | 318.05 | 323.95 | 310.00 | 310.30 | 0.0M |
| 2025-08-13 | 323.90 | 329.95 | 310.00 | 310.55 | 0.0M |
| 2025-08-12 | 326.30 | 326.50 | 315.00 | 318.90 | 0.0M |
| 2025-08-11 | 329.90 | 330.55 | 320.25 | 325.90 | 0.0M |
| 2025-08-08 | 323.30 | 334.70 | 321.50 | 322.65 | 0.0M |
| 2025-08-07 | 320.95 | 332.90 | 316.10 | 327.75 | 0.0M |
| 2025-08-06 | 324.75 | 328.90 | 319.60 | 325.00 | 0.0M |
| 2025-08-05 | 328.65 | 334.50 | 322.65 | 324.20 | 0.0M |
| 2025-08-04 | 328.00 | 335.00 | 319.00 | 324.80 | 0.0M |
| 2025-08-01 | 328.70 | 332.95 | 325.25 | 328.50 | 0.0M |
| 2025-07-31 | 326.00 | 333.95 | 316.05 | 329.20 | 0.0M |
| 2025-07-30 | 319.85 | 334.65 | 317.95 | 329.00 | 0.0M |
| 2025-07-29 | 320.30 | 322.05 | 315.00 | 318.65 | 0.0M |
| 2025-07-28 | 320.90 | 324.90 | 302.35 | 319.10 | 0.0M |
| 2025-07-25 | 311.20 | 317.00 | 311.20 | 314.05 | 0.0M |
| 2025-07-24 | 313.50 | 315.05 | 304.60 | 314.75 | 0.0M |
| 2025-07-23 | 316.00 | 324.05 | 314.00 | 314.10 | 0.0M |
| 2025-07-22 | 308.35 | 330.00 | 308.35 | 318.45 | 0.0M |
| 2025-07-21 | 313.60 | 317.90 | 311.00 | 315.00 | 0.0M |
| 2025-07-18 | 310.55 | 318.95 | 310.55 | 316.65 | 0.0M |
| 2025-07-17 | 324.05 | 326.50 | 311.45 | 314.75 | 0.0M |
| 2025-07-16 | 310.05 | 321.00 | 310.05 | 320.05 | 0.0M |
| 2025-07-15 | 309.15 | 318.45 | 309.15 | 312.05 | 0.0M |
| 2025-07-14 | 318.00 | 318.00 | 313.50 | 316.95 | 0.0M |
| 2025-07-11 | 310.05 | 320.00 | 307.25 | 315.45 | 0.0M |
| 2025-07-10 | 307.70 | 324.00 | 307.70 | 315.00 | 0.0M |
| 2025-07-09 | 313.85 | 314.50 | 308.00 | 309.40 | 0.0M |
| 2025-07-08 | 315.00 | 316.90 | 310.70 | 314.10 | 0.0M |
| 2025-07-07 | 306.35 | 320.00 | 306.35 | 313.20 | 0.0M |
| 2025-07-04 | 311.30 | 315.10 | 311.30 | 315.00 | 0.0M |
| 2025-07-03 | 311.60 | 320.00 | 302.80 | 313.90 | 0.0M |
| 2025-07-02 | 309.95 | 313.65 | 308.00 | 309.75 | 0.0M |
| 2025-07-01 | 308.50 | 313.10 | 306.05 | 307.30 | 0.0M |
| 2025-06-30 | 318.95 | 320.00 | 309.05 | 311.60 | 0.0M |
| 2025-06-27 | 312.55 | 320.15 | 307.85 | 318.65 | 0.0M |
| 2025-06-26 | 309.50 | 318.95 | 302.00 | 310.75 | 0.0M |
| 2025-06-25 | 315.80 | 320.00 | 305.15 | 308.05 | 0.0M |
| 2025-06-24 | 310.00 | 323.00 | 306.05 | 319.40 | 0.0M |
| 2025-06-23 | 301.85 | 314.80 | 299.65 | 303.25 | 0.0M |
| 2025-06-20 | 309.35 | 316.45 | 296.10 | 310.00 | 0.0M |
| 2025-06-19 | 310.50 | 312.70 | 304.75 | 306.25 | 0.0M |
| 2025-06-18 | 313.80 | 317.95 | 305.00 | 308.70 | 0.0M |
| 2025-06-17 | 319.30 | 321.55 | 308.85 | 312.45 | 0.0M |
| 2025-06-16 | 329.80 | 329.80 | 317.65 | 319.95 | 0.0M |
| 2025-06-13 | 321.90 | 325.45 | 308.40 | 320.45 | 0.0M |
| 2025-06-12 | 324.25 | 324.85 | 320.00 | 320.95 | 0.0M |
| 2025-06-11 | 321.15 | 328.00 | 316.50 | 320.40 | 0.0M |
| 2025-06-10 | 314.65 | 321.70 | 311.20 | 318.05 | 0.0M |
| 2025-06-09 | 315.65 | 320.25 | 307.00 | 314.65 | 0.0M |
| 2025-06-06 | 309.35 | 316.45 | 305.05 | 307.75 | 0.0M |
| 2025-06-05 | 306.85 | 308.40 | 302.10 | 305.05 | 0.0M |
| 2025-06-04 | 308.05 | 309.30 | 300.40 | 303.00 | 0.0M |
| 2025-06-03 | 314.05 | 314.60 | 302.10 | 308.05 | 0.0M |
| 2025-06-02 | 311.05 | 325.95 | 305.00 | 313.10 | 0.0M |
| 2025-05-30 | 313.95 | 315.60 | 311.00 | 312.45 | 0.0M |
| 2025-05-29 | 311.65 | 313.00 | 301.00 | 312.00 | 0.0M |
| 2025-05-28 | 316.00 | 316.00 | 307.35 | 310.65 | 0.0M |
| 2025-05-27 | 310.75 | 316.95 | 306.10 | 308.10 | 0.0M |
| 2025-05-26 | 317.20 | 317.85 | 306.10 | 308.20 | 0.0M |
| 2025-05-23 | 312.10 | 319.00 | 307.55 | 314.10 | 0.0M |
| 2025-05-22 | 305.00 | 310.95 | 304.85 | 309.05 | 0.0M |
| 2025-05-21 | 315.70 | 321.90 | 303.85 | 306.55 | 0.0M |
| 2025-05-20 | 315.30 | 319.20 | 300.00 | 306.50 | 0.0M |
| 2025-05-19 | 316.80 | 326.60 | 315.00 | 316.85 | 0.0M |
| 2025-05-16 | 323.75 | 324.20 | 315.80 | 316.15 | 0.0M |
| 2025-05-15 | 315.85 | 326.00 | 315.75 | 320.90 | 0.0M |
| 2025-05-14 | 312.00 | 321.90 | 307.35 | 320.15 | 0.0M |
| 2025-05-13 | 301.85 | 319.40 | 298.45 | 311.05 | 0.0M |
| 2025-05-12 | 298.40 | 322.20 | 298.10 | 302.90 | 0.0M |
| 2025-05-09 | 290.20 | 304.80 | 289.90 | 297.75 | 0.0M |
| 2025-05-08 | 293.85 | 298.00 | 293.00 | 293.25 | 0.0M |
| 2025-05-07 | 291.15 | 299.85 | 291.10 | 293.15 | 0.0M |
| 2025-05-06 | 294.20 | 296.75 | 290.25 | 291.05 | 0.0M |
| 2025-05-05 | 294.85 | 295.20 | 284.95 | 290.45 | 0.0M |
| 2025-05-02 | 301.70 | 307.40 | 290.00 | 294.30 | 0.0M |
| 2025-04-30 | 305.00 | 314.95 | 301.50 | 301.65 | 0.0M |
| 2025-04-29 | 322.00 | 323.05 | 302.00 | 304.95 | 0.0M |
| 2025-04-28 | 338.10 | 338.10 | 311.00 | 312.65 | 0.0M |
| 2025-04-25 | 346.60 | 353.95 | 330.00 | 332.15 | 0.0M |
| 2025-04-24 | 344.80 | 348.90 | 325.00 | 341.45 | 0.0M |
| 2025-04-23 | 340.10 | 341.85 | 330.05 | 334.30 | 0.0M |
| 2025-04-22 | 339.05 | 345.90 | 334.00 | 335.60 | 0.0M |
| 2025-04-21 | 342.40 | 349.95 | 331.10 | 335.35 | 0.0M |
| 2025-04-17 | 337.90 | 351.25 | 335.70 | 342.10 | 0.0M |
| 2025-04-16 | 335.00 | 344.05 | 326.05 | 338.60 | 0.0M |
| 2025-04-15 | 326.05 | 337.25 | 322.80 | 330.15 | 0.0M |
| 2025-04-11 | 331.05 | 331.05 | 320.05 | 324.65 | 0.0M |
| 2025-04-09 | 332.30 | 332.30 | 316.00 | 317.75 | 0.0M |
| 2025-04-08 | 319.80 | 331.00 | 315.05 | 322.95 | 0.0M |
| 2025-04-07 | 347.70 | 347.70 | 303.75 | 320.45 | 0.0M |
| 2025-04-04 | 332.05 | 333.90 | 317.05 | 319.35 | 0.0M |
| 2025-04-03 | 310.35 | 329.00 | 310.35 | 326.80 | 0.0M |
| 2025-04-02 | 346.95 | 346.95 | 315.10 | 325.55 | 0.0M |
| 2025-04-01 | 318.95 | 344.90 | 316.35 | 338.35 | 0.0M |
| 2025-03-28 | 325.50 | 328.60 | 320.40 | 323.10 | 0.0M |
| 2025-03-27 | 306.00 | 335.60 | 306.00 | 330.05 | 0.0M |
| 2025-03-26 | 323.25 | 323.25 | 302.60 | 312.40 | 0.0M |
| 2025-03-25 | 345.00 | 349.00 | 320.65 | 323.45 | 0.0M |
| 2025-03-24 | 310.05 | 347.90 | 302.50 | 331.00 | 0.0M |
| 2025-03-21 | 307.75 | 314.35 | 305.65 | 310.90 | 0.0M |
| 2025-03-20 | 310.50 | 318.80 | 298.00 | 309.20 | 0.0M |
| 2025-03-19 | 288.85 | 307.40 | 288.85 | 303.05 | 0.0M |
| 2025-03-18 | 284.25 | 296.00 | 284.25 | 292.25 | 0.0M |
| 2025-03-17 | 280.35 | 288.80 | 272.35 | 282.20 | 0.0M |
| 2025-03-13 | 300.70 | 330.00 | 280.35 | 285.15 | 0.0M |
| 2025-03-12 | 301.95 | 305.00 | 291.10 | 296.60 | 0.0M |
| 2025-03-11 | 287.15 | 303.40 | 287.15 | 298.90 | 0.0M |
| 2025-03-10 | 298.40 | 303.10 | 295.00 | 296.90 | 0.0M |
| 2025-03-07 | 297.00 | 306.25 | 297.00 | 298.30 | 0.0M |
| 2025-03-06 | 294.80 | 300.00 | 290.60 | 299.50 | 0.0M |
| 2025-03-05 | 294.25 | 302.40 | 289.35 | 294.05 | 0.0M |
| 2025-03-04 | 285.90 | 300.00 | 283.95 | 291.30 | 0.0M |
| 2025-03-03 | 296.35 | 300.00 | 275.00 | 287.55 | 0.0M |
| 2025-02-28 | 301.45 | 302.05 | 288.00 | 290.80 | 0.0M |
| 2025-02-27 | 310.00 | 311.70 | 300.00 | 303.90 | 0.0M |
| 2025-02-25 | 299.50 | 319.90 | 290.45 | 313.85 | 0.0M |
| 2025-02-24 | 298.00 | 300.35 | 283.60 | 291.50 | 0.0M |
| 2025-02-21 | 298.25 | 304.70 | 294.95 | 300.75 | 0.0M |
| 2025-02-20 | 296.25 | 305.00 | 292.05 | 301.05 | 0.0M |
| 2025-02-19 | 295.80 | 310.00 | 295.55 | 299.30 | 0.0M |
| 2025-02-18 | 307.95 | 307.95 | 291.00 | 291.75 | 0.0M |
| 2025-02-17 | 300.15 | 307.75 | 296.95 | 298.80 | 0.0M |
| 2025-02-14 | 322.00 | 336.95 | 293.60 | 302.40 | 0.0M |
| 2025-02-13 | 323.05 | 329.80 | 307.30 | 327.10 | 0.0M |
| 2025-02-12 | 318.05 | 324.80 | 295.70 | 320.50 | 0.0M |
| 2025-02-11 | 320.70 | 324.05 | 301.05 | 315.40 | 0.0M |
| 2025-02-10 | 323.00 | 328.95 | 321.80 | 324.30 | 0.0M |
| 2025-02-07 | 329.05 | 334.35 | 322.30 | 322.55 | 0.0M |
| 2025-02-06 | 324.45 | 339.00 | 320.30 | 329.30 | 0.0M |
| 2025-02-05 | 322.10 | 329.80 | 321.95 | 323.95 | 0.0M |
| 2025-02-04 | 324.10 | 339.90 | 316.35 | 322.10 | 0.0M |
| 2025-02-03 | 333.00 | 333.00 | 319.10 | 320.85 | 0.0M |
| 2025-02-01 | 340.00 | 340.00 | 326.05 | 333.20 | 0.0M |
| 2025-01-31 | 351.80 | 369.80 | 313.05 | 329.05 | 0.0M |
| 2025-01-30 | 340.80 | 353.95 | 336.70 | 350.00 | 0.0M |
| 2025-01-29 | 298.90 | 340.00 | 298.90 | 339.05 | 0.0M |
| 2025-01-28 | 314.00 | 326.90 | 297.75 | 301.60 | 0.0M |
| 2025-01-27 | 348.00 | 348.00 | 306.05 | 312.40 | 0.0M |
| 2025-01-24 | 351.70 | 354.95 | 345.00 | 346.20 | 0.0M |
| 2025-01-23 | 361.80 | 372.80 | 345.10 | 349.90 | 0.0M |
| 2025-01-22 | 362.90 | 370.00 | 361.75 | 365.00 | 0.0M |
| 2025-01-21 | 360.85 | 369.00 | 351.15 | 361.25 | 0.0M |
| 2025-01-20 | 388.00 | 389.00 | 356.55 | 360.80 | 0.0M |
| 2025-01-17 | 370.80 | 379.95 | 360.35 | 373.10 | 0.0M |
| 2025-01-16 | 348.00 | 371.00 | 348.00 | 368.90 | 0.0M |
| 2025-01-15 | 341.50 | 359.50 | 341.50 | 345.50 | 0.0M |
| 2025-01-14 | 356.30 | 358.95 | 343.00 | 345.80 | 0.0M |
| 2025-01-13 | 369.95 | 369.95 | 353.00 | 355.70 | 0.0M |
| 2025-01-10 | 368.95 | 373.45 | 357.10 | 370.85 | 0.0M |
| 2025-01-09 | 371.45 | 373.95 | 370.00 | 371.70 | 0.0M |
| 2025-01-08 | 371.10 | 373.95 | 361.35 | 371.65 | 0.0M |
| 2025-01-07 | 365.90 | 374.90 | 364.90 | 372.35 | 0.0M |
| 2025-01-06 | 381.95 | 381.95 | 353.05 | 361.30 | 0.0M |
| 2025-01-03 | 397.60 | 414.00 | 380.05 | 382.80 | 0.1M |
| 2025-01-02 | 378.00 | 408.00 | 375.85 | 396.00 | 0.0M |
| 2025-01-01 | 360.00 | 379.95 | 359.75 | 376.00 | 0.0M |