239.64
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 | 236.88 | 240.79 | 236.29 | 239.64 | 8.9M |
| 2025-09-26 | 241.45 | 241.55 | 235.01 | 235.75 | 17.0M |
| 2025-09-25 | 245.45 | 245.64 | 241.28 | 242.00 | 8.0M |
| 2025-09-24 | 248.33 | 249.12 | 244.25 | 244.59 | 7.9M |
| 2025-09-23 | 250.22 | 252.00 | 248.75 | 249.63 | 8.7M |
| 2025-09-22 | 248.55 | 251.78 | 247.21 | 250.33 | 15.8M |
| 2025-09-19 | 257.00 | 257.66 | 254.70 | 255.88 | 10.7M |
| 2025-09-18 | 257.00 | 259.80 | 256.00 | 256.93 | 10.5M |
| 2025-09-17 | 253.30 | 255.50 | 252.85 | 254.15 | 7.3M |
| 2025-09-16 | 252.00 | 254.50 | 250.20 | 254.01 | 7.3M |
| 2025-09-15 | 251.50 | 251.79 | 249.60 | 251.28 | 3.7M |
| 2025-09-12 | 254.88 | 255.90 | 250.82 | 251.94 | 5.3M |
| 2025-09-11 | 255.70 | 255.70 | 252.17 | 253.91 | 5.9M |
| 2025-09-10 | 249.30 | 257.17 | 249.25 | 255.75 | 15.3M |
| 2025-09-09 | 245.00 | 249.85 | 245.00 | 249.15 | 12.8M |
| 2025-09-08 | 244.36 | 246.99 | 242.20 | 242.52 | 6.6M |
| 2025-09-05 | 246.10 | 247.32 | 241.27 | 243.67 | 6.2M |
| 2025-09-04 | 249.50 | 250.34 | 244.44 | 244.97 | 5.0M |
| 2025-09-03 | 251.90 | 252.40 | 249.12 | 249.56 | 3.9M |
| 2025-09-02 | 250.36 | 253.15 | 249.60 | 250.93 | 5.0M |
| 2025-09-01 | 249.42 | 252.99 | 249.40 | 250.36 | 3.2M |
| 2025-08-29 | 250.50 | 253.10 | 248.66 | 249.41 | 10.1M |
| 2025-08-28 | 252.02 | 252.35 | 249.08 | 250.65 | 5.9M |
| 2025-08-26 | 253.00 | 254.82 | 251.31 | 252.03 | 15.8M |
| 2025-08-25 | 250.60 | 257.29 | 250.60 | 253.84 | 16.4M |
| 2025-08-22 | 252.00 | 253.00 | 247.61 | 248.64 | 13.6M |
| 2025-08-21 | 252.74 | 252.74 | 249.61 | 249.91 | 7.6M |
| 2025-08-20 | 245.30 | 252.89 | 245.30 | 250.84 | 10.1M |
| 2025-08-19 | 245.46 | 247.50 | 244.78 | 246.96 | 4.1M |
| 2025-08-18 | 248.64 | 249.01 | 244.76 | 245.21 | 5.8M |
| 2025-08-14 | 243.10 | 248.43 | 242.41 | 246.81 | 12.9M |
| 2025-08-13 | 242.89 | 242.89 | 240.12 | 241.65 | 5.8M |
| 2025-08-12 | 242.70 | 246.29 | 241.10 | 241.72 | 8.1M |
| 2025-08-11 | 239.05 | 244.75 | 238.62 | 241.62 | 3.0M |
| 2025-08-08 | 242.40 | 243.25 | 238.40 | 239.05 | 8.9M |
| 2025-08-07 | 239.11 | 243.18 | 238.61 | 242.32 | 6.2M |
| 2025-08-06 | 246.00 | 246.00 | 239.31 | 239.96 | 7.7M |
| 2025-08-05 | 246.05 | 246.95 | 244.53 | 245.91 | 7.4M |
| 2025-08-04 | 242.75 | 246.42 | 241.10 | 246.05 | 5.2M |
| 2025-08-01 | 246.50 | 246.90 | 242.20 | 242.75 | 7.4M |
| 2025-07-31 | 248.10 | 250.15 | 246.05 | 248.30 | 7.3M |
| 2025-07-30 | 251.45 | 252.50 | 249.20 | 250.20 | 6.1M |
| 2025-07-29 | 249.20 | 252.70 | 247.25 | 251.80 | 12.9M |
| 2025-07-28 | 254.00 | 254.00 | 249.00 | 250.05 | 9.0M |
| 2025-07-25 | 261.80 | 262.05 | 256.05 | 259.20 | 8.4M |
| 2025-07-24 | 262.00 | 263.40 | 260.25 | 261.85 | 8.1M |
| 2025-07-23 | 260.25 | 261.75 | 258.15 | 261.40 | 6.5M |
| 2025-07-22 | 261.70 | 262.15 | 258.75 | 259.70 | 6.7M |
| 2025-07-21 | 266.95 | 267.15 | 259.20 | 260.35 | 12.2M |
| 2025-07-18 | 268.60 | 271.90 | 265.60 | 266.95 | 30.3M |
| 2025-07-17 | 263.85 | 264.35 | 258.00 | 260.60 | 7.5M |
| 2025-07-16 | 257.40 | 264.00 | 256.05 | 262.80 | 12.2M |
| 2025-07-15 | 254.00 | 259.85 | 252.80 | 257.40 | 8.8M |
| 2025-07-14 | 258.30 | 259.55 | 251.65 | 254.25 | 10.4M |
| 2025-07-11 | 261.00 | 262.05 | 257.75 | 258.30 | 13.1M |
| 2025-07-10 | 267.55 | 267.55 | 263.15 | 265.05 | 6.9M |
| 2025-07-09 | 268.00 | 269.40 | 264.85 | 267.80 | 11.6M |
| 2025-07-08 | 267.80 | 270.30 | 267.35 | 269.65 | 5.5M |
| 2025-07-07 | 270.05 | 270.55 | 267.30 | 267.75 | 4.8M |
| 2025-07-04 | 268.30 | 271.40 | 267.50 | 270.05 | 7.1M |
| 2025-07-03 | 268.40 | 270.85 | 266.45 | 267.05 | 9.4M |
| 2025-07-02 | 265.00 | 268.70 | 264.45 | 267.00 | 8.8M |
| 2025-07-01 | 265.50 | 268.35 | 263.70 | 264.55 | 3.9M |
| 2025-06-30 | 266.10 | 266.74 | 262.90 | 265.98 | 7.1M |
| 2025-06-27 | 269.00 | 270.00 | 264.50 | 265.05 | 8.9M |
| 2025-06-26 | 269.10 | 271.30 | 267.19 | 268.52 | 8.6M |
| 2025-06-25 | 265.90 | 269.96 | 265.85 | 269.41 | 5.3M |
| 2025-06-24 | 265.50 | 268.65 | 264.71 | 264.97 | 6.3M |
| 2025-06-23 | 264.00 | 265.20 | 261.81 | 263.24 | 6.2M |
| 2025-06-20 | 266.00 | 267.20 | 262.87 | 266.54 | 12.9M |
| 2025-06-19 | 262.85 | 266.44 | 261.81 | 265.58 | 14.2M |
| 2025-06-18 | 262.90 | 265.60 | 261.03 | 261.59 | 5.0M |
| 2025-06-17 | 262.89 | 265.45 | 261.66 | 262.91 | 7.5M |
| 2025-06-16 | 260.00 | 265.31 | 258.00 | 262.89 | 10.9M |
| 2025-06-13 | 255.00 | 262.25 | 254.00 | 260.21 | 8.7M |
| 2025-06-12 | 260.00 | 263.00 | 256.32 | 259.61 | 14.5M |
| 2025-06-11 | 256.02 | 261.60 | 254.10 | 258.92 | 17.3M |
| 2025-06-10 | 252.90 | 255.80 | 251.83 | 254.87 | 10.7M |
| 2025-06-09 | 249.60 | 253.40 | 249.22 | 251.29 | 9.2M |
| 2025-06-06 | 247.10 | 249.98 | 247.10 | 248.59 | 4.4M |
| 2025-06-05 | 246.90 | 249.49 | 246.88 | 247.94 | 6.5M |
| 2025-06-04 | 246.51 | 249.81 | 246.51 | 246.86 | 6.7M |
| 2025-06-03 | 248.00 | 249.50 | 245.73 | 246.22 | 8.6M |
| 2025-06-02 | 247.60 | 248.42 | 246.20 | 247.68 | 5.8M |
| 2025-05-30 | 250.00 | 251.11 | 248.52 | 249.67 | 13.9M |
| 2025-05-29 | 249.65 | 251.74 | 248.10 | 250.14 | 11.8M |
| 2025-05-28 | 249.59 | 250.14 | 246.96 | 247.43 | 6.2M |
| 2025-05-27 | 250.99 | 250.99 | 247.99 | 248.25 | 6.9M |
| 2025-05-26 | 248.49 | 250.85 | 248.20 | 250.24 | 3.7M |
| 2025-05-23 | 246.10 | 250.49 | 245.60 | 247.36 | 7.4M |
| 2025-05-22 | 249.00 | 249.89 | 245.00 | 245.94 | 11.5M |
| 2025-05-21 | 249.71 | 252.11 | 248.10 | 250.92 | 5.3M |
| 2025-05-20 | 253.00 | 254.60 | 249.31 | 249.71 | 9.4M |
| 2025-05-19 | 254.31 | 254.74 | 251.28 | 251.75 | 6.8M |
| 2025-05-16 | 257.00 | 257.00 | 253.53 | 254.31 | 6.6M |
| 2025-05-15 | 253.20 | 257.10 | 250.62 | 256.57 | 12.1M |
| 2025-05-14 | 251.57 | 253.69 | 250.75 | 252.94 | 8.8M |
| 2025-05-13 | 256.95 | 256.95 | 250.62 | 251.57 | 11.7M |
| 2025-05-12 | 245.09 | 257.94 | 244.88 | 257.28 | 19.8M |
| 2025-05-09 | 236.60 | 242.95 | 236.50 | 242.01 | 10.6M |
| 2025-05-08 | 243.11 | 245.83 | 239.31 | 241.57 | 11.4M |
| 2025-05-07 | 236.01 | 244.45 | 236.01 | 244.04 | 9.1M |
| 2025-05-06 | 244.50 | 245.90 | 240.61 | 241.19 | 8.9M |
| 2025-05-05 | 244.00 | 246.87 | 242.70 | 243.57 | 12.2M |
| 2025-05-02 | 242.04 | 245.80 | 240.75 | 242.87 | 14.4M |
| 2025-04-30 | 241.55 | 243.40 | 239.20 | 241.50 | 14.2M |
| 2025-04-29 | 241.60 | 243.60 | 239.85 | 241.40 | 16.6M |
| 2025-04-28 | 240.50 | 241.95 | 238.75 | 240.50 | 14.2M |
| 2025-04-25 | 243.95 | 246.15 | 238.05 | 240.90 | 16.6M |
| 2025-04-24 | 244.80 | 245.15 | 241.50 | 242.75 | 23.0M |
| 2025-04-23 | 237.20 | 245.35 | 236.10 | 243.60 | 31.9M |
| 2025-04-22 | 238.45 | 239.00 | 233.50 | 234.15 | 18.4M |
| 2025-04-21 | 237.40 | 240.80 | 237.40 | 238.45 | 16.3M |
| 2025-04-17 | 235.00 | 237.80 | 232.15 | 236.90 | 54.9M |
| 2025-04-16 | 244.00 | 248.45 | 241.20 | 247.65 | 16.2M |
| 2025-04-15 | 245.05 | 245.05 | 241.35 | 244.00 | 10.7M |
| 2025-04-11 | 245.00 | 245.00 | 238.35 | 239.75 | 11.2M |
| 2025-04-09 | 240.70 | 242.30 | 234.00 | 236.65 | 19.1M |
| 2025-04-08 | 244.75 | 249.50 | 243.85 | 247.25 | 13.8M |
| 2025-04-07 | 231.05 | 243.85 | 228.00 | 242.90 | 13.0M |
| 2025-04-04 | 253.00 | 253.95 | 244.85 | 246.30 | 14.6M |
| 2025-04-03 | 259.90 | 260.50 | 255.30 | 256.35 | 12.3M |
| 2025-04-02 | 262.80 | 265.55 | 261.10 | 263.60 | 7.1M |
| 2025-04-01 | 260.35 | 263.00 | 258.50 | 262.60 | 8.4M |
| 2025-03-28 | 271.00 | 271.85 | 261.60 | 262.25 | 14.3M |
| 2025-03-27 | 270.00 | 273.55 | 269.60 | 272.20 | 14.8M |
| 2025-03-26 | 272.00 | 272.25 | 266.75 | 267.40 | 7.3M |
| 2025-03-25 | 272.00 | 274.70 | 269.35 | 271.00 | 12.6M |
| 2025-03-24 | 267.05 | 271.65 | 265.40 | 269.40 | 9.3M |
| 2025-03-21 | 264.00 | 269.55 | 260.20 | 264.30 | 22.7M |
| 2025-03-20 | 269.20 | 273.95 | 267.50 | 268.00 | 17.0M |
| 2025-03-19 | 262.00 | 266.50 | 256.25 | 265.70 | 14.0M |
| 2025-03-18 | 261.75 | 263.05 | 259.40 | 261.25 | 11.5M |
| 2025-03-17 | 264.00 | 265.20 | 258.90 | 259.85 | 12.7M |
| 2025-03-13 | 268.55 | 271.10 | 263.35 | 264.00 | 8.7M |
| 2025-03-12 | 277.70 | 277.70 | 262.20 | 268.55 | 18.6M |
| 2025-03-11 | 277.00 | 279.30 | 273.20 | 277.75 | 8.6M |
| 2025-03-10 | 284.45 | 285.65 | 277.95 | 280.90 | 8.2M |
| 2025-03-07 | 287.40 | 287.70 | 282.90 | 284.80 | 8.1M |
| 2025-03-06 | 288.45 | 292.00 | 283.50 | 285.90 | 9.8M |
| 2025-03-05 | 281.40 | 286.95 | 278.65 | 285.10 | 10.3M |
| 2025-03-04 | 279.00 | 283.10 | 276.30 | 280.00 | 9.3M |
| 2025-03-03 | 279.45 | 286.35 | 279.30 | 283.55 | 11.5M |
| 2025-02-28 | 294.00 | 294.00 | 277.00 | 277.65 | 17.5M |
| 2025-02-27 | 294.00 | 295.80 | 291.35 | 294.50 | 15.6M |
| 2025-02-25 | 294.35 | 296.30 | 290.10 | 291.30 | 10.8M |
| 2025-02-24 | 302.95 | 303.30 | 293.35 | 295.05 | 12.6M |
| 2025-02-21 | 312.80 | 312.80 | 305.05 | 306.35 | 8.7M |
| 2025-02-20 | 311.20 | 314.30 | 310.25 | 313.30 | 7.7M |
| 2025-02-19 | 311.25 | 316.50 | 308.30 | 314.10 | 7.8M |
| 2025-02-18 | 305.35 | 312.75 | 305.35 | 312.20 | 10.4M |
| 2025-02-17 | 308.10 | 310.30 | 302.00 | 305.35 | 7.5M |
| 2025-02-14 | 310.05 | 312.40 | 304.55 | 308.10 | 7.4M |
| 2025-02-13 | 310.30 | 313.65 | 306.95 | 308.55 | 8.8M |
| 2025-02-12 | 313.45 | 315.75 | 309.35 | 310.20 | 9.7M |
| 2025-02-11 | 319.50 | 320.40 | 311.60 | 313.00 | 10.6M |
| 2025-02-10 | 318.80 | 321.00 | 315.85 | 319.05 | 12.3M |
| 2025-02-07 | 319.00 | 319.00 | 314.00 | 318.00 | 8.6M |
| 2025-02-06 | 320.00 | 323.60 | 314.55 | 317.95 | 15.1M |
| 2025-02-05 | 317.80 | 321.45 | 314.90 | 317.10 | 9.6M |
| 2025-02-04 | 318.00 | 318.85 | 313.35 | 316.25 | 15.4M |
| 2025-02-03 | 303.00 | 314.00 | 300.30 | 313.60 | 14.9M |
| 2025-02-01 | 312.55 | 313.25 | 303.35 | 304.80 | 6.0M |
| 2025-01-31 | 311.70 | 315.70 | 309.55 | 311.90 | 15.6M |
| 2025-01-30 | 311.00 | 313.70 | 305.95 | 309.00 | 10.0M |
| 2025-01-29 | 305.05 | 314.70 | 305.05 | 312.45 | 16.3M |
| 2025-01-28 | 304.00 | 307.60 | 301.55 | 303.60 | 12.1M |
| 2025-01-27 | 317.80 | 319.15 | 306.75 | 307.95 | 12.4M |
| 2025-01-24 | 319.00 | 322.50 | 316.60 | 320.10 | 17.5M |
| 2025-01-23 | 311.10 | 324.60 | 310.65 | 317.70 | 39.9M |
| 2025-01-22 | 299.35 | 310.00 | 299.35 | 309.10 | 30.9M |
| 2025-01-21 | 302.40 | 305.85 | 297.80 | 298.35 | 15.6M |
| 2025-01-20 | 302.00 | 305.40 | 296.95 | 300.25 | 39.4M |
| 2025-01-17 | 287.80 | 287.80 | 280.50 | 281.95 | 9.4M |
| 2025-01-16 | 295.90 | 296.50 | 286.70 | 288.05 | 10.3M |
| 2025-01-15 | 293.00 | 294.70 | 289.70 | 292.65 | 4.7M |
| 2025-01-14 | 291.80 | 294.55 | 286.55 | 292.85 | 7.7M |
| 2025-01-13 | 298.95 | 299.25 | 290.25 | 291.85 | 9.5M |
| 2025-01-10 | 294.30 | 303.25 | 294.30 | 300.55 | 19.5M |
| 2025-01-09 | 297.00 | 298.00 | 291.35 | 292.30 | 8.0M |
| 2025-01-08 | 293.00 | 298.45 | 289.30 | 297.55 | 7.9M |
| 2025-01-07 | 294.30 | 297.50 | 291.30 | 294.05 | 7.4M |
| 2025-01-06 | 295.00 | 297.80 | 290.55 | 294.30 | 9.2M |
| 2025-01-03 | 303.30 | 303.80 | 294.00 | 294.45 | 12.5M |
| 2025-01-02 | 298.00 | 304.45 | 297.15 | 303.80 | 8.8M |
| 2025-01-01 | 300.00 | 303.35 | 298.95 | 300.30 | 7.9M |