372.20
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 | 371.20 | 373.00 | 368.20 | 372.20 | 1.9M |
| 2025-09-25 | 369.40 | 374.00 | 367.40 | 370.00 | 1.5M |
| 2025-09-24 | 377.60 | 379.60 | 372.20 | 376.20 | 1.3M |
| 2025-09-23 | 379.80 | 382.60 | 376.20 | 378.20 | 1.4M |
| 2025-09-22 | 378.00 | 383.20 | 375.80 | 378.40 | 1.1M |
| 2025-09-19 | 379.80 | 380.80 | 374.40 | 378.40 | 3.7M |
| 2025-09-18 | 373.80 | 379.80 | 373.80 | 378.80 | 1.7M |
| 2025-09-17 | 375.00 | 379.00 | 373.40 | 376.80 | 1.3M |
| 2025-09-16 | 382.20 | 382.20 | 373.20 | 373.80 | 1.1M |
| 2025-09-15 | 377.80 | 380.40 | 375.80 | 377.80 | 1.0M |
| 2025-09-12 | 376.00 | 378.60 | 374.80 | 375.60 | 0.9M |
| 2025-09-11 | 372.00 | 375.60 | 370.60 | 375.60 | 1.2M |
| 2025-09-10 | 369.20 | 374.80 | 368.80 | 371.40 | 1.9M |
| 2025-09-09 | 371.60 | 373.80 | 368.40 | 373.80 | 1.3M |
| 2025-09-08 | 368.00 | 371.00 | 367.20 | 369.80 | 1.2M |
| 2025-09-05 | 368.00 | 371.40 | 365.60 | 367.80 | 1.0M |
| 2025-09-04 | 365.00 | 369.60 | 363.80 | 368.60 | 1.5M |
| 2025-09-03 | 363.40 | 366.80 | 358.60 | 365.00 | 1.9M |
| 2025-09-02 | 371.80 | 376.60 | 360.40 | 361.20 | 2.2M |
| 2025-09-01 | 378.80 | 380.60 | 374.60 | 374.80 | 1.3M |
| 2025-08-29 | 385.00 | 385.00 | 379.20 | 380.00 | 2.1M |
| 2025-08-28 | 388.40 | 390.40 | 384.80 | 385.00 | 1.1M |
| 2025-08-27 | 390.20 | 390.20 | 385.00 | 387.60 | 1.3M |
| 2025-08-26 | 395.20 | 395.20 | 384.60 | 388.00 | 2.7M |
| 2025-08-22 | 388.80 | 397.00 | 388.80 | 396.60 | 1.4M |
| 2025-08-21 | 396.40 | 396.40 | 389.20 | 390.60 | 1.4M |
| 2025-08-20 | 394.60 | 398.60 | 393.00 | 398.00 | 1.4M |
| 2025-08-19 | 395.40 | 398.40 | 395.40 | 395.80 | 1.6M |
| 2025-08-18 | 396.00 | 396.60 | 393.00 | 395.00 | 1.1M |
| 2025-08-15 | 402.60 | 402.60 | 395.00 | 395.80 | 1.3M |
| 2025-08-14 | 397.20 | 400.00 | 396.20 | 400.00 | 0.9M |
| 2025-08-13 | 400.00 | 400.00 | 396.20 | 398.40 | 1.2M |
| 2025-08-12 | 399.00 | 399.80 | 395.60 | 397.80 | 1.4M |
| 2025-08-11 | 393.00 | 398.40 | 393.00 | 398.40 | 1.1M |
| 2025-08-08 | 400.00 | 400.00 | 392.00 | 396.60 | 2.6M |
| 2025-08-07 | 393.80 | 397.00 | 392.80 | 396.60 | 3.6M |
| 2025-08-06 | 390.00 | 393.80 | 388.80 | 393.20 | 1.9M |
| 2025-08-05 | 388.20 | 389.00 | 385.00 | 387.80 | 1.4M |
| 2025-08-04 | 383.40 | 387.60 | 381.40 | 387.60 | 3.0M |
| 2025-08-01 | 387.60 | 391.80 | 380.20 | 380.20 | 1.8M |
| 2025-07-31 | 401.80 | 410.20 | 385.40 | 391.00 | 4.3M |
| 2025-07-30 | 387.40 | 391.20 | 386.80 | 390.00 | 1.9M |
| 2025-07-29 | 396.20 | 396.20 | 389.40 | 389.40 | 2.3M |
| 2025-07-28 | 407.00 | 407.00 | 394.80 | 395.40 | 1.7M |
| 2025-07-25 | 406.00 | 406.00 | 398.00 | 403.00 | 1.9M |
| 2025-07-24 | 409.00 | 409.60 | 403.20 | 406.40 | 2.1M |
| 2025-07-23 | 409.40 | 409.40 | 404.20 | 406.00 | 1.8M |
| 2025-07-22 | 402.80 | 402.80 | 398.80 | 401.40 | 1.3M |
| 2025-07-21 | 398.20 | 404.00 | 398.20 | 402.60 | 1.8M |
| 2025-07-18 | 395.40 | 403.60 | 393.00 | 398.60 | 2.5M |
| 2025-07-17 | 392.80 | 393.20 | 388.60 | 392.00 | 1.8M |
| 2025-07-16 | 386.00 | 391.80 | 385.60 | 389.40 | 2.1M |
| 2025-07-15 | 388.00 | 392.40 | 387.20 | 389.00 | 1.9M |
| 2025-07-14 | 379.00 | 387.40 | 379.00 | 387.40 | 1.6M |
| 2025-07-11 | 389.20 | 389.20 | 382.80 | 384.00 | 1.6M |
| 2025-07-10 | 382.40 | 386.20 | 381.00 | 386.20 | 2.9M |
| 2025-07-09 | 380.40 | 380.60 | 374.40 | 378.60 | 1.5M |
| 2025-07-08 | 370.00 | 384.00 | 368.80 | 377.40 | 2.1M |
| 2025-07-07 | 363.00 | 369.40 | 362.60 | 368.20 | 2.0M |
| 2025-07-04 | 369.80 | 369.80 | 362.20 | 363.00 | 9.1M |
| 2025-07-03 | 364.20 | 371.00 | 364.20 | 371.00 | 1.9M |
| 2025-07-02 | 365.60 | 366.60 | 358.60 | 363.00 | 2.3M |
| 2025-07-01 | 361.20 | 365.20 | 360.20 | 364.20 | 1.6M |
| 2025-06-30 | 367.60 | 367.60 | 359.80 | 361.40 | 2.6M |
| 2025-06-27 | 366.80 | 367.60 | 363.80 | 367.00 | 3.2M |
| 2025-06-26 | 363.40 | 367.60 | 362.80 | 365.80 | 2.6M |
| 2025-06-25 | 367.60 | 367.60 | 361.60 | 364.20 | 2.0M |
| 2025-06-24 | 368.00 | 370.40 | 363.00 | 367.00 | 1.2M |
| 2025-06-23 | 361.20 | 365.20 | 357.20 | 360.60 | 1.2M |
| 2025-06-20 | 361.20 | 366.20 | 360.40 | 364.40 | 11.4M |
| 2025-06-19 | 360.00 | 362.20 | 358.40 | 359.00 | 1.0M |
| 2025-06-18 | 365.20 | 365.20 | 358.40 | 363.20 | 1.8M |
| 2025-06-17 | 359.60 | 364.80 | 357.60 | 363.60 | 1.8M |
| 2025-06-16 | 357.20 | 363.60 | 356.00 | 361.20 | 3.4M |
| 2025-06-13 | 363.80 | 364.20 | 350.40 | 355.80 | 1.8M |
| 2025-06-12 | 364.60 | 369.40 | 364.60 | 368.40 | 3.7M |
| 2025-06-11 | 370.80 | 372.40 | 366.40 | 368.40 | 1.5M |
| 2025-06-10 | 369.00 | 373.40 | 369.00 | 370.00 | 1.4M |
| 2025-06-09 | 370.60 | 371.00 | 367.20 | 369.00 | 1.4M |
| 2025-06-06 | 368.20 | 372.00 | 368.20 | 369.20 | 1.3M |
| 2025-06-05 | 365.40 | 370.00 | 365.40 | 369.40 | 2.2M |
| 2025-06-04 | 366.00 | 366.00 | 360.40 | 365.40 | 1.8M |
| 2025-06-03 | 363.00 | 367.80 | 360.00 | 364.80 | 2.3M |
| 2025-06-02 | 351.60 | 362.60 | 351.60 | 361.20 | 1.8M |
| 2025-05-30 | 350.60 | 357.20 | 349.40 | 355.40 | 8.5M |
| 2025-05-29 | 348.80 | 350.20 | 347.00 | 350.20 | 1.0M |
| 2025-05-28 | 349.00 | 349.40 | 345.00 | 345.00 | 8.9M |
| 2025-05-27 | 345.80 | 351.00 | 345.00 | 348.60 | 2.1M |
| 2025-05-23 | 344.60 | 346.20 | 334.00 | 341.00 | 1.6M |
| 2025-05-22 | 343.00 | 345.00 | 340.00 | 344.00 | 2.4M |
| 2025-05-21 | 345.80 | 347.40 | 345.20 | 346.40 | 1.2M |
| 2025-05-20 | 347.40 | 350.80 | 345.60 | 348.60 | 1.2M |
| 2025-05-19 | 344.20 | 347.80 | 342.80 | 346.80 | 1.1M |
| 2025-05-16 | 348.20 | 350.80 | 346.40 | 348.00 | 1.3M |
| 2025-05-15 | 346.40 | 348.40 | 344.80 | 347.80 | 1.2M |
| 2025-05-14 | 348.40 | 350.20 | 346.40 | 348.60 | 1.3M |
| 2025-05-13 | 346.00 | 349.60 | 344.20 | 349.60 | 1.2M |
| 2025-05-12 | 344.00 | 352.80 | 343.80 | 347.40 | 1.9M |
| 2025-05-09 | 341.40 | 341.80 | 338.00 | 340.80 | 1.8M |
| 2025-05-08 | 339.00 | 343.60 | 337.40 | 340.00 | 2.9M |
| 2025-05-07 | 332.80 | 339.00 | 332.80 | 336.40 | 2.5M |
| 2025-05-06 | 332.00 | 335.80 | 330.20 | 333.80 | 2.0M |
| 2025-05-02 | 334.80 | 337.60 | 328.60 | 331.00 | 4.7M |
| 2025-05-01 | 318.00 | 338.40 | 317.80 | 332.60 | 2.0M |
| 2025-04-30 | 325.00 | 331.60 | 323.20 | 328.40 | 3.5M |
| 2025-04-29 | 329.60 | 331.00 | 323.20 | 324.00 | 3.5M |
| 2025-04-28 | 328.00 | 330.00 | 326.40 | 326.80 | 2.4M |
| 2025-04-25 | 325.60 | 328.00 | 324.00 | 327.60 | 1.6M |
| 2025-04-24 | 319.00 | 323.60 | 317.80 | 322.40 | 1.2M |
| 2025-04-23 | 321.00 | 324.40 | 318.20 | 319.80 | 2.1M |
| 2025-04-22 | 312.60 | 315.20 | 310.00 | 315.20 | 1.0M |
| 2025-04-17 | 316.40 | 316.40 | 310.80 | 313.60 | 1.2M |
| 2025-04-16 | 315.20 | 317.00 | 311.80 | 316.00 | 1.3M |
| 2025-04-15 | 310.60 | 319.60 | 310.60 | 318.20 | 1.2M |
| 2025-04-14 | 308.60 | 313.40 | 306.60 | 310.60 | 1.9M |
| 2025-04-11 | 299.80 | 303.40 | 292.20 | 302.20 | 2.2M |
| 2025-04-10 | 314.20 | 323.00 | 300.40 | 302.40 | 3.1M |
| 2025-04-09 | 291.80 | 295.20 | 283.40 | 289.20 | 3.2M |
| 2025-04-08 | 306.40 | 310.40 | 300.40 | 303.00 | 4.4M |
| 2025-04-07 | 293.40 | 317.40 | 289.20 | 299.60 | 5.0M |
| 2025-04-04 | 327.80 | 330.80 | 308.40 | 312.00 | 3.7M |
| 2025-04-03 | 337.80 | 342.00 | 329.00 | 330.80 | 1.5M |
| 2025-04-02 | 346.40 | 348.60 | 339.60 | 343.60 | 2.0M |
| 2025-04-01 | 352.00 | 352.20 | 346.80 | 348.80 | 2.3M |
| 2025-03-31 | 353.60 | 353.60 | 345.00 | 347.80 | 2.0M |
| 2025-03-28 | 356.40 | 359.80 | 354.80 | 358.20 | 1.4M |
| 2025-03-27 | 358.80 | 359.00 | 352.80 | 358.60 | 1.7M |
| 2025-03-26 | 385.60 | 385.60 | 374.60 | 374.60 | 3.1M |
| 2025-03-25 | 377.40 | 383.60 | 377.20 | 382.20 | 2.4M |
| 2025-03-24 | 380.00 | 380.80 | 375.00 | 377.00 | 1.3M |
| 2025-03-21 | 375.20 | 379.40 | 373.60 | 375.20 | 4.5M |
| 2025-03-20 | 381.60 | 382.80 | 376.20 | 378.20 | 3.1M |
| 2025-03-19 | 383.60 | 386.00 | 377.80 | 380.40 | 2.4M |
| 2025-03-18 | 388.80 | 389.60 | 384.60 | 386.60 | 2.1M |
| 2025-03-17 | 387.20 | 387.20 | 381.40 | 384.20 | 3.6M |
| 2025-03-14 | 378.40 | 389.00 | 378.40 | 386.40 | 2.1M |
| 2025-03-13 | 381.60 | 385.00 | 374.00 | 378.80 | 3.1M |
| 2025-03-12 | 389.40 | 395.20 | 383.80 | 383.80 | 2.3M |
| 2025-03-11 | 402.20 | 406.20 | 388.80 | 389.00 | 3.4M |
| 2025-03-10 | 409.80 | 411.40 | 402.20 | 402.20 | 4.2M |
| 2025-03-07 | 425.40 | 425.40 | 401.80 | 407.40 | 7.9M |
| 2025-03-06 | 394.40 | 428.80 | 389.20 | 428.20 | 7.7M |
| 2025-03-05 | 371.60 | 385.20 | 369.40 | 380.20 | 10.7M |
| 2025-03-04 | 370.00 | 371.00 | 361.40 | 365.20 | 2.0M |
| 2025-03-03 | 369.80 | 375.00 | 367.60 | 373.60 | 2.2M |
| 2025-02-28 | 368.40 | 371.60 | 365.80 | 369.00 | 6.2M |
| 2025-02-27 | 374.20 | 374.80 | 371.20 | 372.00 | 1.4M |
| 2025-02-26 | 381.40 | 384.20 | 373.60 | 376.20 | 2.3M |
| 2025-02-25 | 380.40 | 383.00 | 378.80 | 380.20 | 2.0M |
| 2025-02-24 | 383.60 | 384.80 | 380.40 | 382.80 | 3.7M |
| 2025-02-21 | 381.40 | 386.20 | 380.40 | 384.00 | 5.0M |
| 2025-02-20 | 380.20 | 384.80 | 380.20 | 382.20 | 2.4M |
| 2025-02-19 | 385.20 | 388.00 | 380.20 | 380.80 | 2.7M |
| 2025-02-18 | 384.40 | 386.60 | 382.60 | 386.60 | 1.6M |
| 2025-02-17 | 371.80 | 385.40 | 370.60 | 384.80 | 2.1M |
| 2025-02-14 | 384.60 | 384.60 | 369.40 | 371.60 | 1.9M |
| 2025-02-13 | 388.80 | 389.60 | 380.60 | 383.60 | 2.4M |
| 2025-02-12 | 378.00 | 385.60 | 377.80 | 384.40 | 3.7M |
| 2025-02-11 | 372.60 | 377.60 | 372.60 | 376.60 | 4.6M |
| 2025-02-10 | 368.40 | 375.00 | 367.40 | 375.00 | 2.9M |
| 2025-02-07 | 370.60 | 373.00 | 365.20 | 368.40 | 2.4M |
| 2025-02-06 | 364.60 | 375.80 | 362.00 | 371.20 | 2.7M |
| 2025-02-05 | 354.60 | 362.80 | 352.20 | 362.80 | 2.8M |
| 2025-02-04 | 351.00 | 355.20 | 350.00 | 353.60 | 2.9M |
| 2025-02-03 | 347.40 | 351.60 | 344.60 | 351.00 | 2.6M |
| 2025-01-31 | 349.60 | 354.00 | 347.80 | 354.00 | 2.6M |
| 2025-01-30 | 344.40 | 352.60 | 343.60 | 349.60 | 1.3M |
| 2025-01-29 | 343.80 | 345.60 | 342.00 | 344.40 | 1.7M |
| 2025-01-28 | 337.60 | 344.00 | 337.60 | 343.00 | 2.1M |
| 2025-01-27 | 332.60 | 341.60 | 332.60 | 339.60 | 1.9M |
| 2025-01-24 | 332.80 | 336.40 | 332.20 | 334.00 | 2.2M |
| 2025-01-23 | 331.80 | 333.60 | 331.00 | 333.00 | 1.0M |
| 2025-01-22 | 330.40 | 332.80 | 329.40 | 331.40 | 1.5M |
| 2025-01-21 | 327.40 | 329.60 | 325.40 | 329.00 | 1.5M |
| 2025-01-20 | 325.00 | 327.60 | 323.30 | 326.20 | 1.3M |
| 2025-01-17 | 321.80 | 327.40 | 321.80 | 324.40 | 1.9M |
| 2025-01-16 | 320.40 | 321.00 | 316.80 | 320.80 | 1.2M |
| 2025-01-15 | 310.80 | 319.20 | 310.80 | 317.40 | 3.3M |
| 2025-01-14 | 308.60 | 311.00 | 307.80 | 307.80 | 1.8M |
| 2025-01-13 | 301.40 | 309.20 | 300.20 | 307.80 | 2.3M |
| 2025-01-10 | 317.00 | 319.40 | 302.20 | 303.80 | 2.5M |
| 2025-01-09 | 313.80 | 319.40 | 311.80 | 317.60 | 2.4M |
| 2025-01-08 | 319.40 | 320.60 | 311.80 | 314.80 | 4.4M |
| 2025-01-07 | 328.00 | 328.00 | 317.40 | 319.80 | 4.3M |
| 2025-01-06 | 323.80 | 330.20 | 323.20 | 326.80 | 2.8M |
| 2025-01-03 | 323.20 | 326.40 | 321.60 | 321.60 | 1.5M |
| 2025-01-02 | 323.40 | 326.40 | 321.00 | 323.40 | 1.3M |