278,000.00
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 280,000.00 | 280,000.00 | 277,800.00 | 278,000.00 | 0.0M |
| 2025-10-03 | 285,000.00 | 285,000.00 | 267,500.00 | 280,000.00 | 0.0M |
| 2025-10-02 | 309,000.00 | 309,000.00 | 285,500.00 | 285,500.00 | 0.0M |
| 2025-10-01 | 307,600.00 | 315,000.00 | 306,900.00 | 306,900.00 | 0.0M |
| 2025-09-30 | 331,000.00 | 331,000.00 | 330,000.00 | 330,000.00 | 0.0M |
| 2025-09-29 | 378,500.00 | 381,000.00 | 377,000.00 | 380,000.00 | 0.0M |
| 2025-09-26 | 378,200.00 | 378,200.00 | 372,000.00 | 377,500.00 | 0.0M |
| 2025-09-25 | 399,500.00 | 399,500.00 | 370,100.00 | 378,400.00 | 0.0M |
| 2025-09-24 | 379,500.00 | 379,500.00 | 371,500.00 | 378,900.00 | 0.0M |
| 2025-09-23 | 410,000.00 | 410,000.00 | 360,000.00 | 379,500.00 | 0.0M |
| 2025-09-22 | 383,400.00 | 383,400.00 | 383,400.00 | 383,400.00 | 0.0M |
| 2025-09-19 | 358,400.00 | 358,400.00 | 358,400.00 | 358,400.00 | 0.0M |
| 2025-09-18 | 326,700.00 | 339,900.00 | 326,700.00 | 335,000.00 | 0.0M |
| 2025-09-12 | 325,500.00 | 325,500.00 | 325,500.00 | 325,500.00 | 0.0M |
| 2025-09-11 | 313,000.00 | 315,000.00 | 313,000.00 | 315,000.00 | 0.0M |
| 2025-09-10 | 311,100.00 | 313,000.00 | 311,100.00 | 313,000.00 | 0.0M |
| 2025-09-09 | 307,500.00 | 312,000.00 | 307,500.00 | 310,600.00 | 0.0M |
| 2025-09-08 | 320,500.00 | 320,500.00 | 306,100.00 | 320,000.00 | 0.0M |
| 2025-09-04 | 321,000.00 | 321,000.00 | 308,000.00 | 320,500.00 | 0.0M |
| 2025-09-03 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 0.0M |
| 2025-08-29 | 315,600.00 | 315,600.00 | 315,600.00 | 315,600.00 | 0.0M |
| 2025-08-27 | 313,000.00 | 324,000.00 | 313,000.00 | 315,600.00 | 0.0M |
| 2025-08-26 | 326,000.00 | 326,000.00 | 305,100.00 | 305,100.00 | 0.0M |
| 2025-08-25 | 326,000.00 | 326,000.00 | 324,900.00 | 324,900.00 | 0.0M |
| 2025-08-22 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 0.0M |
| 2025-08-21 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 0.0M |
| 2025-08-20 | 305,000.00 | 305,000.00 | 303,000.00 | 305,000.00 | 0.0M |
| 2025-08-19 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 0.0M |
| 2025-08-18 | 300,100.00 | 308,700.00 | 300,100.00 | 305,000.00 | 0.0M |
| 2025-08-15 | 305,000.00 | 307,000.00 | 305,000.00 | 305,200.00 | 0.0M |
| 2025-08-14 | 305,600.00 | 307,800.00 | 305,600.00 | 307,800.00 | 0.0M |
| 2025-08-13 | 306,100.00 | 306,100.00 | 305,600.00 | 305,600.00 | 0.0M |
| 2025-08-12 | 308,600.00 | 308,600.00 | 304,000.00 | 307,200.00 | 0.0M |
| 2025-08-11 | 308,100.00 | 308,100.00 | 306,000.00 | 306,000.00 | 0.0M |
| 2025-08-08 | 305,600.00 | 309,900.00 | 304,200.00 | 309,900.00 | 0.0M |
| 2025-08-07 | 295,100.00 | 314,500.00 | 295,100.00 | 304,300.00 | 0.0M |
| 2025-08-06 | 304,100.00 | 308,900.00 | 304,100.00 | 307,200.00 | 0.0M |
| 2025-08-05 | 310,000.00 | 314,000.00 | 300,000.00 | 304,900.00 | 0.0M |
| 2025-08-04 | 291,300.00 | 314,500.00 | 291,200.00 | 310,000.00 | 0.0M |
| 2025-08-01 | 326,400.00 | 328,000.00 | 313,000.00 | 313,000.00 | 0.0M |
| 2025-07-31 | 326,400.00 | 326,400.00 | 326,400.00 | 326,400.00 | 0.0M |
| 2025-07-30 | 310,000.00 | 326,400.00 | 303,300.00 | 326,400.00 | 0.0M |
| 2025-07-28 | 315,000.00 | 327,000.00 | 306,100.00 | 326,000.00 | 0.0M |
| 2025-07-25 | 304,000.00 | 314,000.00 | 304,000.00 | 306,100.00 | 0.0M |
| 2025-07-24 | 313,900.00 | 313,900.00 | 309,900.00 | 309,900.00 | 0.0M |
| 2025-07-23 | 301,000.00 | 316,000.00 | 300,000.00 | 313,900.00 | 0.0M |
| 2025-07-22 | 299,300.00 | 319,200.00 | 299,300.00 | 319,200.00 | 0.0M |
| 2025-07-21 | 280,500.00 | 299,000.00 | 280,500.00 | 298,500.00 | 0.0M |
| 2025-07-18 | 296,100.00 | 297,500.00 | 296,000.00 | 297,400.00 | 0.0M |
| 2025-07-17 | 297,100.00 | 297,900.00 | 286,100.00 | 297,500.00 | 0.0M |
| 2025-07-16 | 297,000.00 | 297,200.00 | 297,000.00 | 297,200.00 | 0.0M |
| 2025-07-15 | 298,400.00 | 298,400.00 | 295,100.00 | 296,300.00 | 0.0M |
| 2025-07-14 | 298,500.00 | 298,500.00 | 296,100.00 | 298,300.00 | 0.0M |
| 2025-07-11 | 294,100.00 | 298,600.00 | 294,100.00 | 298,600.00 | 0.0M |
| 2025-07-10 | 298,500.00 | 298,900.00 | 298,500.00 | 298,900.00 | 0.0M |
| 2025-07-09 | 298,000.00 | 298,400.00 | 298,000.00 | 298,400.00 | 0.0M |
| 2025-07-08 | 295,700.00 | 298,300.00 | 295,700.00 | 298,300.00 | 0.0M |
| 2025-07-07 | 296,700.00 | 296,700.00 | 294,200.00 | 295,700.00 | 0.0M |
| 2025-07-04 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | 0.0M |
| 2025-07-03 | 296,400.00 | 296,400.00 | 294,300.00 | 294,300.00 | 0.0M |
| 2025-07-02 | 292,000.00 | 292,200.00 | 292,000.00 | 292,200.00 | 0.0M |
| 2025-07-01 | 291,300.00 | 294,700.00 | 291,300.00 | 294,600.00 | 0.0M |
| 2025-06-30 | 295,000.00 | 295,000.00 | 292,800.00 | 294,800.00 | 0.0M |
| 2025-06-27 | 297,000.00 | 297,000.00 | 291,100.00 | 294,800.00 | 0.0M |
| 2025-06-26 | 291,000.00 | 291,000.00 | 291,000.00 | 291,000.00 | 0.0M |
| 2025-06-25 | 291,000.00 | 291,000.00 | 291,000.00 | 291,000.00 | 0.0M |
| 2025-06-24 | 293,900.00 | 294,000.00 | 293,000.00 | 293,900.00 | 0.0M |
| 2025-06-20 | 293,900.00 | 293,900.00 | 293,900.00 | 293,900.00 | 0.0M |
| 2025-06-19 | 291,100.00 | 291,100.00 | 291,100.00 | 291,100.00 | 0.0M |
| 2025-06-18 | 294,000.00 | 294,000.00 | 290,000.00 | 290,000.00 | 0.0M |
| 2025-06-17 | 290,900.00 | 294,800.00 | 290,900.00 | 294,800.00 | 0.0M |
| 2025-06-16 | 291,900.00 | 291,900.00 | 288,300.00 | 290,900.00 | 0.0M |
| 2025-06-13 | 289,400.00 | 292,500.00 | 288,100.00 | 292,500.00 | 0.0M |
| 2025-06-12 | 289,800.00 | 289,900.00 | 289,800.00 | 289,900.00 | 0.0M |
| 2025-06-11 | 289,900.00 | 289,900.00 | 289,900.00 | 289,900.00 | 0.0M |
| 2025-06-10 | 289,700.00 | 289,700.00 | 289,400.00 | 289,400.00 | 0.0M |
| 2025-06-09 | 291,300.00 | 291,300.00 | 291,300.00 | 291,300.00 | 0.0M |
| 2025-06-06 | 289,500.00 | 289,500.00 | 289,400.00 | 289,400.00 | 0.0M |
| 2025-06-04 | 289,100.00 | 290,000.00 | 289,100.00 | 290,000.00 | 0.0M |
| 2025-05-30 | 289,600.00 | 290,400.00 | 289,600.00 | 290,100.00 | 0.0M |
| 2025-05-29 | 289,500.00 | 289,600.00 | 289,400.00 | 289,500.00 | 0.0M |
| 2025-05-28 | 289,700.00 | 289,700.00 | 289,400.00 | 289,400.00 | 0.0M |
| 2025-05-27 | 287,500.00 | 288,700.00 | 286,600.00 | 288,700.00 | 0.0M |
| 2025-05-26 | 284,100.00 | 287,500.00 | 284,100.00 | 287,500.00 | 0.0M |
| 2025-05-23 | 280,400.00 | 288,000.00 | 280,400.00 | 287,500.00 | 0.0M |
| 2025-05-22 | 287,900.00 | 290,400.00 | 284,600.00 | 284,600.00 | 0.0M |
| 2025-05-20 | 277,000.00 | 287,900.00 | 277,000.00 | 287,900.00 | 0.0M |
| 2025-05-19 | 271,000.00 | 286,700.00 | 271,000.00 | 285,500.00 | 0.0M |
| 2025-05-16 | 287,100.00 | 289,000.00 | 286,700.00 | 286,700.00 | 0.0M |
| 2025-05-15 | 291,100.00 | 291,100.00 | 289,600.00 | 289,600.00 | 0.0M |
| 2025-05-14 | 290,000.00 | 291,500.00 | 290,000.00 | 291,100.00 | 0.0M |
| 2025-05-13 | 291,000.00 | 291,000.00 | 290,100.00 | 290,100.00 | 0.0M |
| 2025-05-12 | 290,100.00 | 290,100.00 | 290,100.00 | 290,100.00 | 0.0M |
| 2025-05-09 | 271,600.00 | 291,000.00 | 271,500.00 | 290,100.00 | 0.0M |
| 2025-05-07 | 290,200.00 | 295,900.00 | 290,200.00 | 291,500.00 | 0.0M |
| 2025-05-06 | 288,000.00 | 290,000.00 | 288,000.00 | 290,000.00 | 0.0M |
| 2025-05-05 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | 0.0M |
| 2025-04-29 | 280,000.00 | 280,000.00 | 279,000.00 | 280,000.00 | 0.0M |
| 2025-04-28 | 282,900.00 | 282,900.00 | 278,900.00 | 279,000.00 | 0.0M |
| 2025-04-25 | 271,500.00 | 278,900.00 | 271,100.00 | 278,900.00 | 0.0M |
| 2025-04-24 | 279,000.00 | 282,000.00 | 271,100.00 | 271,100.00 | 0.0M |
| 2025-04-23 | 261,200.00 | 278,000.00 | 261,200.00 | 278,000.00 | 0.0M |
| 2025-04-22 | 278,000.00 | 279,000.00 | 268,000.00 | 275,000.00 | 0.0M |
| 2025-04-21 | 267,200.00 | 277,900.00 | 267,200.00 | 277,900.00 | 0.0M |
| 2025-04-18 | 264,100.00 | 264,100.00 | 264,100.00 | 264,100.00 | 0.0M |
| 2025-04-17 | 265,100.00 | 270,000.00 | 265,000.00 | 265,700.00 | 0.0M |
| 2025-04-16 | 274,900.00 | 278,600.00 | 265,500.00 | 266,300.00 | 0.0M |
| 2025-04-15 | 267,000.00 | 267,100.00 | 260,500.00 | 260,500.00 | 0.0M |
| 2025-04-14 | 267,000.00 | 267,000.00 | 267,000.00 | 267,000.00 | 0.0M |
| 2025-04-11 | 274,800.00 | 275,000.00 | 261,100.00 | 264,100.00 | 0.0M |
| 2025-04-10 | 260,100.00 | 274,800.00 | 260,100.00 | 274,800.00 | 0.0M |
| 2025-04-09 | 251,100.00 | 257,100.00 | 251,000.00 | 256,900.00 | 0.0M |
| 2025-04-08 | 268,800.00 | 268,800.00 | 251,000.00 | 251,100.00 | 0.0M |
| 2025-04-04 | 252,000.00 | 269,200.00 | 251,100.00 | 269,200.00 | 0.0M |
| 2025-04-03 | 273,500.00 | 273,500.00 | 263,100.00 | 270,000.00 | 0.0M |
| 2025-04-02 | 273,300.00 | 275,100.00 | 273,000.00 | 273,000.00 | 0.0M |
| 2025-04-01 | 292,000.00 | 292,000.00 | 273,000.00 | 273,000.00 | 0.0M |
| 2025-03-31 | 272,900.00 | 272,900.00 | 272,900.00 | 272,900.00 | 0.0M |
| 2025-03-28 | 255,100.00 | 255,100.00 | 255,100.00 | 255,100.00 | 0.0M |
| 2025-03-27 | 230,000.00 | 238,500.00 | 230,000.00 | 238,500.00 | 0.0M |
| 2025-03-26 | 222,900.00 | 222,900.00 | 222,900.00 | 222,900.00 | 0.0M |
| 2025-03-25 | 228,900.00 | 228,900.00 | 226,000.00 | 226,000.00 | 0.0M |
| 2025-03-24 | 220,100.00 | 220,100.00 | 220,100.00 | 220,100.00 | 0.0M |
| 2025-03-21 | 220,000.00 | 226,900.00 | 220,000.00 | 226,000.00 | 0.0M |
| 2025-03-20 | 222,000.00 | 222,000.00 | 216,900.00 | 216,900.00 | 0.0M |
| 2025-03-19 | 220,000.00 | 220,000.00 | 218,600.00 | 218,600.00 | 0.0M |
| 2025-03-18 | 224,900.00 | 225,000.00 | 217,100.00 | 217,100.00 | 0.0M |
| 2025-03-17 | 210,100.00 | 227,000.00 | 210,100.00 | 216,200.00 | 0.0M |
| 2025-03-14 | 220,100.00 | 220,100.00 | 220,100.00 | 220,100.00 | 0.0M |
| 2025-03-13 | 215,100.00 | 227,000.00 | 215,100.00 | 219,100.00 | 0.0M |
| 2025-03-12 | 213,700.00 | 216,900.00 | 213,700.00 | 214,100.00 | 0.0M |
| 2025-03-11 | 214,500.00 | 214,500.00 | 213,600.00 | 213,600.00 | 0.0M |
| 2025-03-10 | 210,100.00 | 218,900.00 | 210,100.00 | 213,200.00 | 0.0M |
| 2025-03-07 | 213,600.00 | 214,000.00 | 213,600.00 | 214,000.00 | 0.0M |
| 2025-03-06 | 212,700.00 | 213,800.00 | 212,700.00 | 212,900.00 | 0.0M |
| 2025-03-05 | 213,800.00 | 213,800.00 | 212,600.00 | 212,600.00 | 0.0M |
| 2025-03-04 | 212,200.00 | 212,200.00 | 212,200.00 | 212,200.00 | 0.0M |
| 2025-03-03 | 217,800.00 | 217,800.00 | 214,200.00 | 214,300.00 | 0.0M |
| 2025-02-28 | 213,000.00 | 214,700.00 | 212,900.00 | 214,700.00 | 0.0M |
| 2025-02-27 | 212,900.00 | 213,000.00 | 212,900.00 | 213,000.00 | 0.0M |
| 2025-02-26 | 212,800.00 | 212,800.00 | 212,800.00 | 212,800.00 | 0.0M |
| 2025-02-24 | 211,500.00 | 211,500.00 | 211,500.00 | 211,500.00 | 0.0M |
| 2025-02-21 | 210,700.00 | 211,900.00 | 210,700.00 | 211,100.00 | 0.0M |
| 2025-02-20 | 212,900.00 | 212,900.00 | 210,200.00 | 210,400.00 | 0.0M |
| 2025-02-19 | 213,600.00 | 213,600.00 | 211,800.00 | 211,800.00 | 0.0M |
| 2025-02-18 | 211,200.00 | 213,900.00 | 211,200.00 | 213,700.00 | 0.0M |
| 2025-02-17 | 211,000.00 | 211,000.00 | 211,000.00 | 211,000.00 | 0.0M |
| 2025-02-14 | 211,200.00 | 212,900.00 | 210,900.00 | 210,900.00 | 0.0M |
| 2025-02-13 | 213,400.00 | 224,500.00 | 210,800.00 | 211,100.00 | 0.0M |
| 2025-02-12 | 213,600.00 | 213,600.00 | 210,200.00 | 210,600.00 | 0.0M |
| 2025-02-11 | 213,700.00 | 213,700.00 | 213,700.00 | 213,700.00 | 0.0M |
| 2025-02-10 | 215,700.00 | 215,700.00 | 212,900.00 | 212,900.00 | 0.0M |
| 2025-02-07 | 212,100.00 | 213,700.00 | 212,100.00 | 213,700.00 | 0.0M |
| 2025-02-06 | 212,900.00 | 212,900.00 | 209,900.00 | 209,900.00 | 0.0M |
| 2025-02-05 | 215,700.00 | 215,700.00 | 209,800.00 | 209,800.00 | 0.0M |
| 2025-02-04 | 214,300.00 | 214,300.00 | 211,100.00 | 211,100.00 | 0.0M |
| 2025-02-03 | 214,900.00 | 214,900.00 | 214,900.00 | 214,900.00 | 0.0M |
| 2025-01-24 | 215,900.00 | 215,900.00 | 214,000.00 | 214,000.00 | 0.0M |
| 2025-01-23 | 209,300.00 | 214,800.00 | 209,300.00 | 213,900.00 | 0.0M |
| 2025-01-22 | 215,800.00 | 215,800.00 | 209,300.00 | 209,300.00 | 0.0M |
| 2025-01-20 | 215,900.00 | 215,900.00 | 215,900.00 | 215,900.00 | 0.0M |
| 2025-01-17 | 206,200.00 | 210,900.00 | 206,100.00 | 210,900.00 | 0.0M |
| 2025-01-16 | 207,900.00 | 209,600.00 | 207,500.00 | 209,600.00 | 0.0M |
| 2025-01-15 | 207,900.00 | 208,500.00 | 206,100.00 | 206,100.00 | 0.0M |
| 2025-01-14 | 209,100.00 | 209,100.00 | 207,600.00 | 207,600.00 | 0.0M |
| 2025-01-13 | 195,200.00 | 206,700.00 | 195,200.00 | 206,100.00 | 0.0M |
| 2025-01-10 | 213,900.00 | 213,900.00 | 209,700.00 | 209,700.00 | 0.0M |
| 2025-01-09 | 210,200.00 | 210,200.00 | 209,900.00 | 209,900.00 | 0.0M |
| 2025-01-08 | 210,100.00 | 210,100.00 | 209,900.00 | 209,900.00 | 0.0M |
| 2025-01-07 | 210,300.00 | 210,300.00 | 210,300.00 | 210,300.00 | 0.0M |
| 2025-01-06 | 210,000.00 | 210,200.00 | 209,100.00 | 210,200.00 | 0.0M |
| 2025-01-02 | 211,900.00 | 211,900.00 | 211,000.00 | 211,000.00 | 0.0M |