303.02
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 300.98 | 303.77 | 299.48 | 303.02 | 0.8M |
| 2025-09-26 | 296.97 | 301.80 | 295.53 | 299.29 | 0.7M |
| 2025-09-25 | 291.77 | 295.44 | 290.03 | 294.76 | 0.5M |
| 2025-09-24 | 296.76 | 297.77 | 291.46 | 293.81 | 0.8M |
| 2025-09-23 | 299.61 | 301.36 | 296.43 | 297.59 | 0.6M |
| 2025-09-22 | 297.15 | 301.35 | 295.76 | 298.89 | 0.7M |
| 2025-09-19 | 300.12 | 300.65 | 295.65 | 297.79 | 1.3M |
| 2025-09-18 | 291.80 | 300.34 | 291.60 | 298.58 | 0.6M |
| 2025-09-17 | 292.20 | 297.10 | 290.00 | 292.25 | 0.7M |
| 2025-09-16 | 294.48 | 295.78 | 291.23 | 291.96 | 0.7M |
| 2025-09-15 | 294.66 | 296.26 | 293.36 | 294.03 | 0.6M |
| 2025-09-12 | 299.90 | 300.80 | 294.48 | 294.94 | 0.6M |
| 2025-09-11 | 296.20 | 302.22 | 295.89 | 301.65 | 0.8M |
| 2025-09-10 | 292.81 | 295.65 | 291.90 | 294.43 | 0.5M |
| 2025-09-09 | 297.26 | 298.73 | 290.90 | 292.44 | 0.7M |
| 2025-09-08 | 295.19 | 299.29 | 293.52 | 298.91 | 0.8M |
| 2025-09-05 | 293.66 | 295.26 | 291.61 | 294.81 | 0.6M |
| 2025-09-04 | 289.24 | 292.90 | 287.47 | 292.33 | 1.1M |
| 2025-09-03 | 292.53 | 292.53 | 286.80 | 288.05 | 0.9M |
| 2025-09-02 | 288.48 | 292.80 | 287.31 | 292.49 | 1.1M |
| 2025-08-29 | 291.19 | 292.40 | 289.48 | 291.16 | 0.6M |
| 2025-08-28 | 291.14 | 291.65 | 288.82 | 291.16 | 0.3M |
| 2025-08-27 | 290.02 | 291.39 | 289.95 | 291.15 | 0.6M |
| 2025-08-26 | 290.98 | 292.74 | 289.86 | 291.20 | 0.8M |
| 2025-08-25 | 291.98 | 292.28 | 289.36 | 290.30 | 0.4M |
| 2025-08-22 | 289.71 | 294.97 | 289.36 | 292.40 | 0.5M |
| 2025-08-21 | 284.61 | 289.05 | 284.61 | 288.28 | 0.6M |
| 2025-08-20 | 291.34 | 291.75 | 283.61 | 286.28 | 1.1M |
| 2025-08-19 | 290.52 | 293.39 | 289.32 | 292.84 | 1.0M |
| 2025-08-18 | 291.64 | 292.61 | 289.81 | 289.88 | 0.8M |
| 2025-08-15 | 294.77 | 294.98 | 290.95 | 291.62 | 0.8M |
| 2025-08-14 | 293.05 | 294.58 | 292.08 | 293.10 | 1.0M |
| 2025-08-13 | 293.33 | 296.12 | 289.92 | 295.64 | 1.1M |
| 2025-08-12 | 285.97 | 292.87 | 284.44 | 291.89 | 1.1M |
| 2025-08-11 | 286.57 | 286.61 | 283.59 | 285.24 | 1.0M |
| 2025-08-08 | 283.00 | 287.74 | 281.77 | 286.52 | 0.6M |
| 2025-08-07 | 284.50 | 286.56 | 278.39 | 282.10 | 1.0M |
| 2025-08-06 | 283.15 | 283.43 | 280.48 | 281.59 | 0.8M |
| 2025-08-05 | 281.30 | 283.59 | 279.36 | 283.17 | 0.8M |
| 2025-08-04 | 278.07 | 284.94 | 277.27 | 281.85 | 1.4M |
| 2025-08-01 | 273.84 | 275.28 | 270.64 | 274.94 | 1.4M |
| 2025-07-31 | 266.00 | 276.09 | 263.17 | 274.67 | 2.4M |
| 2025-07-30 | 274.79 | 275.94 | 271.33 | 272.77 | 1.4M |
| 2025-07-29 | 272.27 | 274.33 | 270.46 | 273.92 | 1.0M |
| 2025-07-28 | 274.00 | 276.40 | 268.67 | 270.11 | 1.0M |
| 2025-07-25 | 271.66 | 275.17 | 271.01 | 274.83 | 0.6M |
| 2025-07-24 | 268.89 | 272.14 | 268.42 | 271.42 | 0.7M |
| 2025-07-23 | 269.40 | 270.00 | 267.58 | 269.11 | 0.6M |
| 2025-07-22 | 265.90 | 268.46 | 264.74 | 267.78 | 1.2M |
| 2025-07-21 | 267.72 | 269.35 | 264.74 | 265.01 | 0.9M |
| 2025-07-18 | 263.67 | 266.88 | 262.21 | 266.60 | 0.8M |
| 2025-07-17 | 260.67 | 263.55 | 258.99 | 263.01 | 0.7M |
| 2025-07-16 | 261.99 | 262.17 | 255.33 | 260.62 | 1.2M |
| 2025-07-15 | 269.76 | 271.02 | 260.79 | 261.56 | 1.4M |
| 2025-07-14 | 269.16 | 270.54 | 267.66 | 269.93 | 0.8M |
| 2025-07-11 | 267.77 | 269.17 | 264.79 | 269.00 | 1.1M |
| 2025-07-10 | 269.33 | 272.09 | 268.82 | 270.73 | 1.0M |
| 2025-07-09 | 266.45 | 270.00 | 265.11 | 269.95 | 0.8M |
| 2025-07-08 | 266.58 | 267.87 | 265.07 | 266.45 | 0.6M |
| 2025-07-07 | 266.09 | 268.45 | 265.77 | 267.00 | 1.0M |
| 2025-07-03 | 266.00 | 267.62 | 264.26 | 266.24 | 0.4M |
| 2025-07-02 | 264.28 | 266.83 | 263.90 | 265.71 | 0.7M |
| 2025-07-01 | 259.80 | 267.76 | 257.66 | 264.67 | 0.9M |
| 2025-06-30 | 260.95 | 265.00 | 260.37 | 260.82 | 1.1M |
| 2025-06-27 | 258.26 | 263.11 | 257.76 | 262.18 | 2.1M |
| 2025-06-26 | 255.50 | 258.56 | 253.40 | 256.96 | 0.9M |
| 2025-06-25 | 264.62 | 265.57 | 254.21 | 254.64 | 1.4M |
| 2025-06-24 | 262.41 | 265.70 | 261.23 | 264.48 | 0.9M |
| 2025-06-23 | 256.11 | 261.29 | 254.94 | 261.04 | 0.9M |
| 2025-06-20 | 259.81 | 259.81 | 253.91 | 255.94 | 2.0M |
| 2025-06-18 | 258.09 | 261.76 | 257.55 | 258.14 | 1.0M |
| 2025-06-17 | 260.18 | 261.19 | 258.36 | 259.04 | 0.7M |
| 2025-06-16 | 261.82 | 263.25 | 260.14 | 261.18 | 0.7M |
| 2025-06-13 | 261.78 | 263.99 | 259.24 | 260.77 | 0.6M |
| 2025-06-12 | 260.40 | 266.28 | 259.69 | 265.53 | 0.8M |
| 2025-06-11 | 266.53 | 267.42 | 260.28 | 261.12 | 0.7M |
| 2025-06-10 | 265.80 | 266.99 | 264.02 | 265.10 | 0.7M |
| 2025-06-09 | 266.35 | 267.40 | 262.94 | 266.00 | 0.7M |
| 2025-06-06 | 267.58 | 267.81 | 264.11 | 264.81 | 0.7M |
| 2025-06-05 | 266.73 | 266.73 | 262.73 | 265.67 | 0.7M |
| 2025-06-04 | 264.75 | 266.59 | 264.33 | 266.08 | 1.0M |
| 2025-06-03 | 263.39 | 265.34 | 261.53 | 264.94 | 1.1M |
| 2025-06-02 | 262.33 | 263.60 | 259.94 | 263.38 | 0.8M |
| 2025-05-30 | 263.66 | 265.90 | 261.49 | 265.07 | 1.5M |
| 2025-05-29 | 263.00 | 265.74 | 262.11 | 265.31 | 2.1M |
| 2025-05-28 | 270.14 | 270.14 | 261.27 | 262.53 | 2.0M |
| 2025-05-27 | 271.23 | 272.02 | 267.83 | 270.16 | 2.5M |
| 2025-05-23 | 268.36 | 270.13 | 266.63 | 268.19 | 0.8M |
| 2025-05-22 | 270.34 | 272.90 | 268.11 | 271.68 | 0.9M |
| 2025-05-21 | 270.36 | 274.55 | 270.11 | 270.54 | 0.7M |
| 2025-05-20 | 271.93 | 274.40 | 271.50 | 273.33 | 0.7M |
| 2025-05-19 | 272.35 | 276.74 | 271.82 | 276.01 | 0.8M |
| 2025-05-16 | 273.45 | 276.30 | 272.16 | 275.51 | 0.8M |
| 2025-05-15 | 266.55 | 271.77 | 265.07 | 271.07 | 0.8M |
| 2025-05-14 | 268.06 | 268.63 | 265.40 | 266.32 | 1.1M |
| 2025-05-13 | 272.77 | 273.72 | 268.02 | 268.59 | 1.2M |
| 2025-05-12 | 278.12 | 278.14 | 270.67 | 272.36 | 1.4M |
| 2025-05-09 | 268.72 | 270.00 | 266.83 | 269.63 | 0.5M |
| 2025-05-08 | 267.73 | 271.08 | 266.77 | 268.42 | 0.6M |
| 2025-05-07 | 268.42 | 268.74 | 264.87 | 265.84 | 0.6M |
| 2025-05-06 | 265.09 | 269.92 | 265.00 | 267.24 | 0.7M |
| 2025-05-05 | 266.15 | 272.09 | 263.67 | 270.04 | 0.9M |
| 2025-05-02 | 265.00 | 268.92 | 264.83 | 267.05 | 1.0M |
| 2025-05-01 | 264.01 | 266.37 | 262.72 | 263.63 | 1.5M |
| 2025-04-30 | 253.00 | 263.97 | 247.60 | 262.33 | 2.3M |
| 2025-04-29 | 245.19 | 246.90 | 241.91 | 245.35 | 1.2M |
| 2025-04-28 | 246.98 | 247.36 | 243.03 | 245.39 | 0.8M |
| 2025-04-25 | 249.24 | 249.24 | 245.44 | 247.04 | 0.7M |
| 2025-04-24 | 243.73 | 250.24 | 242.72 | 249.51 | 0.7M |
| 2025-04-23 | 246.21 | 249.95 | 243.53 | 244.54 | 0.8M |
| 2025-04-22 | 238.53 | 241.44 | 236.88 | 240.57 | 0.9M |
| 2025-04-21 | 240.19 | 240.39 | 231.76 | 234.17 | 0.6M |
| 2025-04-17 | 240.16 | 243.76 | 239.08 | 241.93 | 0.6M |
| 2025-04-16 | 242.06 | 244.30 | 237.89 | 240.55 | 0.5M |
| 2025-04-15 | 244.50 | 247.88 | 243.40 | 244.53 | 0.8M |
| 2025-04-14 | 244.42 | 245.71 | 240.65 | 243.48 | 1.1M |
| 2025-04-11 | 235.22 | 243.43 | 232.86 | 242.30 | 1.6M |
| 2025-04-10 | 236.15 | 240.15 | 229.30 | 235.58 | 1.5M |
| 2025-04-09 | 224.24 | 244.08 | 218.87 | 239.53 | 2.6M |
| 2025-04-08 | 233.70 | 236.66 | 222.44 | 226.49 | 2.3M |
| 2025-04-07 | 225.68 | 238.44 | 219.16 | 228.53 | 2.8M |
| 2025-04-04 | 231.30 | 235.82 | 225.13 | 230.74 | 2.9M |
| 2025-04-03 | 228.50 | 238.19 | 228.50 | 237.18 | 2.3M |
| 2025-04-02 | 234.06 | 242.38 | 234.06 | 240.10 | 0.7M |
| 2025-04-01 | 231.53 | 237.56 | 229.40 | 237.27 | 0.9M |
| 2025-03-31 | 231.28 | 234.37 | 225.00 | 233.30 | 1.5M |
| 2025-03-28 | 236.82 | 236.82 | 230.19 | 232.94 | 1.0M |
| 2025-03-27 | 236.00 | 239.77 | 233.26 | 237.54 | 0.9M |
| 2025-03-26 | 241.46 | 243.30 | 236.69 | 237.06 | 0.8M |
| 2025-03-25 | 240.07 | 241.19 | 237.93 | 240.98 | 0.7M |
| 2025-03-24 | 237.56 | 241.57 | 236.20 | 240.81 | 0.8M |
| 2025-03-21 | 236.82 | 237.70 | 232.32 | 234.08 | 2.1M |
| 2025-03-20 | 238.79 | 245.49 | 238.60 | 238.72 | 1.2M |
| 2025-03-19 | 238.87 | 242.91 | 237.17 | 241.11 | 1.1M |
| 2025-03-18 | 235.04 | 237.47 | 233.86 | 236.50 | 1.1M |
| 2025-03-17 | 231.61 | 236.44 | 231.61 | 235.08 | 1.1M |
| 2025-03-14 | 227.95 | 232.26 | 225.45 | 231.32 | 1.2M |
| 2025-03-13 | 226.05 | 227.97 | 224.00 | 225.04 | 1.6M |
| 2025-03-12 | 227.31 | 228.84 | 224.76 | 227.17 | 1.6M |
| 2025-03-11 | 219.94 | 225.89 | 218.83 | 224.71 | 1.9M |
| 2025-03-10 | 217.38 | 222.60 | 215.08 | 221.34 | 3.3M |
| 2025-03-07 | 233.19 | 233.69 | 218.71 | 220.90 | 3.8M |
| 2025-03-06 | 238.00 | 238.60 | 233.03 | 235.17 | 1.4M |
| 2025-03-05 | 237.07 | 241.82 | 234.41 | 240.35 | 1.3M |
| 2025-03-04 | 237.34 | 239.59 | 228.17 | 234.86 | 1.5M |
| 2025-03-03 | 249.72 | 250.44 | 238.85 | 239.77 | 1.2M |
| 2025-02-28 | 247.70 | 248.46 | 243.25 | 247.31 | 1.0M |
| 2025-02-27 | 249.24 | 252.24 | 245.09 | 245.12 | 0.7M |
| 2025-02-26 | 250.06 | 253.63 | 249.53 | 250.53 | 0.7M |
| 2025-02-25 | 251.61 | 252.96 | 246.17 | 249.79 | 1.3M |
| 2025-02-24 | 253.37 | 254.59 | 250.98 | 251.56 | 0.9M |
| 2025-02-21 | 260.68 | 260.68 | 251.31 | 252.86 | 0.8M |
| 2025-02-20 | 263.50 | 263.72 | 256.51 | 258.59 | 0.7M |
| 2025-02-19 | 266.55 | 270.12 | 263.31 | 264.97 | 1.2M |
| 2025-02-18 | 280.15 | 280.34 | 271.14 | 272.76 | 1.4M |
| 2025-02-14 | 270.24 | 272.27 | 267.77 | 270.46 | 0.9M |
| 2025-02-13 | 265.84 | 269.86 | 264.26 | 269.33 | 0.9M |
| 2025-02-12 | 255.33 | 266.64 | 253.54 | 263.81 | 1.1M |
| 2025-02-11 | 266.83 | 269.19 | 265.52 | 267.77 | 0.9M |
| 2025-02-10 | 274.35 | 274.47 | 268.20 | 268.56 | 0.6M |
| 2025-02-07 | 276.76 | 277.73 | 272.42 | 272.92 | 0.5M |
| 2025-02-06 | 276.55 | 277.99 | 274.22 | 277.21 | 0.7M |
| 2025-02-05 | 274.29 | 274.68 | 271.43 | 274.33 | 0.8M |
| 2025-02-04 | 273.36 | 273.96 | 271.14 | 272.07 | 0.6M |
| 2025-02-03 | 270.32 | 272.50 | 267.27 | 271.16 | 1.0M |
| 2025-01-31 | 276.69 | 277.40 | 273.83 | 274.15 | 0.7M |
| 2025-01-30 | 273.57 | 277.14 | 272.88 | 276.36 | 0.6M |
| 2025-01-29 | 275.58 | 276.00 | 272.05 | 272.20 | 0.6M |
| 2025-01-28 | 276.20 | 279.06 | 273.45 | 275.10 | 0.5M |
| 2025-01-27 | 274.31 | 275.59 | 273.28 | 274.99 | 0.7M |
| 2025-01-24 | 275.60 | 277.87 | 274.67 | 277.54 | 0.7M |
| 2025-01-23 | 275.30 | 275.80 | 273.25 | 274.83 | 0.5M |
| 2025-01-22 | 273.25 | 275.85 | 270.06 | 274.38 | 0.6M |
| 2025-01-21 | 275.39 | 279.22 | 273.82 | 275.53 | 0.9M |
| 2025-01-17 | 270.80 | 272.53 | 269.32 | 270.10 | 0.7M |
| 2025-01-16 | 268.00 | 269.74 | 267.09 | 269.17 | 0.6M |
| 2025-01-15 | 266.53 | 268.92 | 266.37 | 268.19 | 0.9M |
| 2025-01-14 | 258.18 | 260.64 | 257.08 | 260.07 | 0.5M |
| 2025-01-13 | 249.70 | 256.25 | 249.36 | 256.03 | 0.7M |
| 2025-01-10 | 253.00 | 253.00 | 249.72 | 251.69 | 0.5M |
| 2025-01-08 | 251.90 | 256.02 | 250.52 | 255.28 | 0.6M |
| 2025-01-07 | 255.75 | 257.90 | 250.40 | 251.98 | 0.8M |
| 2025-01-06 | 257.99 | 261.35 | 256.81 | 257.38 | 0.6M |
| 2025-01-03 | 257.47 | 258.58 | 254.93 | 257.13 | 0.6M |
| 2025-01-02 | 260.68 | 260.68 | 254.12 | 255.57 | 0.6M |