296.00
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 | 293.00 | 297.00 | 290.25 | 296.00 | 0.0M |
| 2025-09-25 | 288.00 | 297.00 | 285.00 | 293.00 | 0.0M |
| 2025-09-24 | 291.00 | 299.00 | 287.00 | 290.25 | 0.0M |
| 2025-09-23 | 288.00 | 300.00 | 284.50 | 297.70 | 0.0M |
| 2025-09-22 | 282.00 | 290.00 | 278.15 | 282.00 | 0.0M |
| 2025-09-19 | 290.00 | 295.00 | 277.70 | 290.00 | 0.0M |
| 2025-09-18 | 290.00 | 290.00 | 288.00 | 288.00 | 0.0M |
| 2025-09-17 | 283.00 | 284.45 | 278.00 | 280.00 | 0.0M |
| 2025-09-16 | 282.50 | 284.00 | 282.00 | 283.00 | 0.0M |
| 2025-09-15 | 282.00 | 282.00 | 277.00 | 277.00 | 0.0M |
| 2025-09-12 | 280.05 | 285.00 | 280.05 | 283.60 | 0.0M |
| 2025-09-11 | 290.00 | 293.50 | 290.00 | 290.85 | 0.0M |
| 2025-09-10 | 280.80 | 280.80 | 280.80 | 280.80 | 0.0M |
| 2025-09-09 | 297.50 | 297.90 | 280.80 | 280.80 | 0.0M |
| 2025-09-05 | 272.00 | 278.00 | 271.00 | 274.70 | 0.0M |
| 2025-08-29 | 290.00 | 300.00 | 290.00 | 297.05 | 0.0M |
| 2025-08-28 | 274.00 | 300.00 | 261.00 | 285.50 | 0.0M |
| 2025-08-25 | 287.50 | 287.50 | 281.00 | 281.00 | 0.0M |
| 2025-08-22 | 291.70 | 291.70 | 272.30 | 275.05 | 0.0M |
| 2025-08-21 | 298.95 | 298.95 | 294.45 | 294.45 | 0.0M |
| 2025-08-19 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2025-08-18 | 278.15 | 278.15 | 270.00 | 270.00 | 0.0M |
| 2025-08-14 | 272.60 | 279.00 | 272.60 | 276.80 | 0.0M |
| 2025-08-13 | 279.35 | 294.00 | 271.50 | 293.10 | 0.0M |
| 2025-08-12 | 270.60 | 278.00 | 270.55 | 278.00 | 0.0M |
| 2025-08-11 | 293.90 | 293.90 | 292.00 | 292.00 | 0.0M |
| 2025-08-08 | 276.20 | 278.00 | 275.20 | 275.20 | 0.0M |
| 2025-08-07 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2025-08-04 | 274.55 | 274.55 | 274.55 | 274.55 | 0.0M |
| 2025-08-01 | 307.75 | 307.75 | 294.00 | 300.00 | 0.0M |
| 2025-07-31 | 259.00 | 304.00 | 258.50 | 295.15 | 0.0M |
| 2025-07-30 | 262.05 | 267.00 | 256.00 | 259.15 | 0.0M |
| 2025-07-29 | 289.90 | 289.90 | 270.00 | 272.70 | 0.0M |
| 2025-07-28 | 279.00 | 296.00 | 279.00 | 288.00 | 0.0M |
| 2025-07-25 | 263.60 | 282.30 | 263.60 | 273.20 | 0.0M |
| 2025-07-24 | 274.00 | 274.00 | 261.00 | 263.60 | 0.0M |
| 2025-07-21 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2025-07-18 | 269.00 | 270.00 | 269.00 | 270.00 | 0.0M |
| 2025-07-17 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2025-07-16 | 267.00 | 275.00 | 267.00 | 270.00 | 0.0M |
| 2025-07-14 | 266.50 | 267.15 | 265.00 | 267.00 | 0.0M |
| 2025-07-11 | 266.50 | 269.25 | 266.50 | 269.25 | 0.0M |
| 2025-07-08 | 265.20 | 265.20 | 265.20 | 265.20 | 0.0M |
| 2025-07-07 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2025-07-03 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2025-07-01 | 289.95 | 289.95 | 280.00 | 280.00 | 0.0M |
| 2025-06-30 | 290.00 | 290.00 | 287.00 | 287.00 | 0.0M |
| 2025-06-26 | 268.00 | 291.00 | 268.00 | 272.40 | 0.0M |
| 2025-06-25 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2025-06-23 | 274.95 | 275.00 | 274.95 | 275.00 | 0.0M |
| 2025-06-18 | 269.95 | 270.00 | 269.80 | 270.00 | 0.0M |
| 2025-06-13 | 269.50 | 269.95 | 268.75 | 269.95 | 0.0M |
| 2025-06-12 | 267.35 | 267.35 | 261.00 | 264.70 | 0.0M |
| 2025-06-11 | 273.20 | 273.20 | 270.15 | 272.60 | 0.0M |
| 2025-06-09 | 287.10 | 287.10 | 287.10 | 287.10 | 0.0M |
| 2025-06-06 | 268.00 | 287.00 | 268.00 | 287.00 | 0.0M |
| 2025-06-05 | 271.20 | 271.20 | 271.20 | 271.20 | 0.0M |
| 2025-06-04 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2025-06-02 | 287.95 | 287.95 | 287.95 | 287.95 | 0.0M |
| 2025-05-29 | 266.05 | 276.90 | 266.00 | 276.90 | 0.0M |
| 2025-05-26 | 260.05 | 284.95 | 260.05 | 280.00 | 0.0M |
| 2025-05-23 | 282.00 | 282.00 | 277.10 | 277.10 | 0.0M |
| 2025-05-22 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2025-05-21 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0M |
| 2025-05-20 | 300.00 | 310.00 | 292.05 | 292.05 | 0.0M |
| 2025-05-19 | 280.10 | 280.10 | 280.10 | 280.10 | 0.0M |
| 2025-05-16 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2025-05-15 | 281.15 | 281.15 | 280.05 | 280.05 | 0.0M |
| 2025-05-14 | 278.15 | 294.00 | 278.15 | 291.00 | 0.0M |
| 2025-05-09 | 280.00 | 280.00 | 275.00 | 278.00 | 0.0M |
| 2025-05-08 | 265.45 | 287.00 | 265.45 | 287.00 | 0.0M |
| 2025-05-05 | 287.00 | 290.05 | 286.20 | 286.20 | 0.0M |
| 2025-05-02 | 308.00 | 308.00 | 300.00 | 301.00 | 0.0M |
| 2025-04-30 | 312.95 | 312.95 | 305.00 | 309.50 | 0.0M |
| 2025-04-29 | 304.95 | 324.95 | 294.30 | 303.75 | 0.0M |
| 2025-04-28 | 284.00 | 288.75 | 275.25 | 275.25 | 0.0M |
| 2025-04-24 | 259.10 | 284.00 | 259.00 | 284.00 | 0.0M |
| 2025-04-23 | 274.00 | 274.00 | 268.00 | 269.95 | 0.0M |
| 2025-04-22 | 272.05 | 273.25 | 270.00 | 270.00 | 0.0M |
| 2025-04-21 | 275.00 | 275.00 | 270.00 | 270.00 | 0.0M |
| 2025-04-17 | 272.00 | 278.00 | 262.20 | 274.00 | 0.0M |
| 2025-04-16 | 255.00 | 273.00 | 254.00 | 259.40 | 0.0M |
| 2025-04-15 | 256.00 | 256.25 | 250.50 | 252.65 | 0.0M |
| 2025-04-11 | 270.00 | 270.00 | 248.15 | 255.00 | 0.0M |
| 2025-04-09 | 264.00 | 264.00 | 255.00 | 261.00 | 0.0M |
| 2025-04-08 | 260.65 | 265.00 | 260.65 | 264.00 | 0.0M |
| 2025-04-07 | 237.00 | 260.65 | 237.00 | 260.65 | 0.0M |
| 2025-04-04 | 258.00 | 262.00 | 258.00 | 262.00 | 0.0M |
| 2025-04-03 | 288.55 | 288.55 | 256.05 | 257.20 | 0.0M |
| 2025-04-02 | 261.00 | 269.00 | 261.00 | 265.00 | 0.0M |
| 2025-04-01 | 267.00 | 267.00 | 267.00 | 267.00 | 0.0M |
| 2025-03-27 | 251.00 | 269.50 | 251.00 | 257.00 | 0.0M |
| 2025-03-26 | 289.00 | 289.00 | 253.00 | 259.70 | 0.0M |
| 2025-03-25 | 274.00 | 274.00 | 252.00 | 266.00 | 0.1M |
| 2025-03-24 | 257.10 | 257.10 | 257.10 | 257.10 | 0.0M |
| 2025-03-21 | 255.25 | 264.00 | 250.00 | 264.00 | 0.0M |
| 2025-03-20 | 261.00 | 261.00 | 261.00 | 261.00 | 0.0M |
| 2025-03-19 | 260.00 | 276.30 | 253.25 | 260.00 | 0.0M |
| 2025-03-18 | 260.00 | 271.00 | 258.00 | 271.00 | 0.0M |
| 2025-03-17 | 281.95 | 281.95 | 257.30 | 257.80 | 0.1M |
| 2025-03-13 | 263.00 | 263.50 | 249.50 | 249.50 | 0.0M |
| 2025-03-12 | 272.50 | 272.50 | 243.50 | 249.50 | 0.1M |
| 2025-03-11 | 241.00 | 271.50 | 241.00 | 252.00 | 0.1M |
| 2025-03-07 | 275.00 | 283.00 | 258.00 | 263.65 | 0.0M |
| 2025-03-06 | 284.75 | 284.75 | 266.00 | 275.00 | 0.0M |
| 2025-03-05 | 240.00 | 272.75 | 240.00 | 268.15 | 0.0M |
| 2025-03-04 | 222.00 | 270.00 | 222.00 | 240.25 | 0.0M |
| 2025-03-03 | 225.00 | 226.00 | 225.00 | 226.00 | 0.0M |
| 2025-02-28 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2025-02-21 | 245.00 | 245.00 | 240.00 | 240.00 | 0.0M |
| 2025-02-20 | 229.10 | 229.10 | 229.10 | 229.10 | 0.0M |
| 2025-02-19 | 250.00 | 261.00 | 237.25 | 237.25 | 0.0M |
| 2025-02-18 | 243.00 | 257.95 | 242.00 | 257.95 | 0.0M |
| 2025-02-17 | 240.00 | 264.00 | 240.00 | 264.00 | 0.0M |
| 2025-02-12 | 241.00 | 259.00 | 241.00 | 251.30 | 0.0M |
| 2025-02-10 | 262.25 | 270.00 | 262.25 | 270.00 | 0.0M |
| 2025-02-07 | 247.00 | 269.90 | 247.00 | 262.25 | 0.0M |
| 2025-02-06 | 235.00 | 247.00 | 231.00 | 247.00 | 0.0M |
| 2025-02-04 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2025-02-01 | 260.90 | 260.90 | 245.00 | 250.00 | 0.0M |
| 2025-01-31 | 259.60 | 259.60 | 241.00 | 244.90 | 0.0M |
| 2025-01-30 | 261.30 | 266.00 | 255.00 | 259.60 | 0.0M |
| 2025-01-29 | 269.00 | 269.00 | 269.00 | 269.00 | 0.0M |
| 2025-01-28 | 269.80 | 269.80 | 265.00 | 265.00 | 0.0M |
| 2025-01-24 | 266.00 | 269.80 | 259.10 | 269.80 | 0.0M |
| 2025-01-23 | 280.00 | 284.00 | 268.10 | 270.00 | 0.0M |
| 2025-01-22 | 276.00 | 280.00 | 267.20 | 278.05 | 0.0M |
| 2025-01-21 | 307.40 | 310.00 | 280.00 | 281.50 | 0.0M |
| 2025-01-20 | 270.00 | 286.00 | 270.00 | 286.00 | 0.0M |
| 2025-01-17 | 261.00 | 261.00 | 255.00 | 260.00 | 0.0M |
| 2025-01-16 | 261.00 | 261.00 | 261.00 | 261.00 | 0.0M |
| 2025-01-15 | 268.00 | 268.00 | 266.00 | 266.00 | 0.0M |
| 2025-01-13 | 265.00 | 275.00 | 265.00 | 272.50 | 0.0M |
| 2025-01-10 | 279.90 | 279.90 | 266.00 | 266.25 | 0.0M |
| 2025-01-09 | 274.90 | 275.00 | 274.50 | 274.55 | 0.0M |
| 2025-01-06 | 276.00 | 276.00 | 276.00 | 276.00 | 0.0M |
| 2025-01-03 | 277.50 | 285.00 | 277.50 | 280.00 | 0.0M |
| 2025-01-02 | 280.00 | 294.50 | 279.00 | 289.25 | 0.0M |
| 2025-01-01 | 283.00 | 294.50 | 282.00 | 284.00 | 0.0M |