503.00
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 | 507.00 | 507.00 | 495.00 | 503.00 | 0.4M |
| 2025-09-25 | 502.00 | 502.00 | 491.50 | 496.00 | 0.2M |
| 2025-09-24 | 504.00 | 504.00 | 497.00 | 499.50 | 0.4M |
| 2025-09-23 | 493.00 | 500.00 | 488.00 | 496.50 | 0.4M |
| 2025-09-22 | 514.00 | 514.00 | 489.00 | 494.50 | 0.3M |
| 2025-09-19 | 480.00 | 503.00 | 480.00 | 499.00 | 0.5M |
| 2025-09-18 | 480.50 | 482.50 | 465.50 | 482.50 | 0.8M |
| 2025-09-17 | 456.00 | 487.50 | 442.00 | 479.50 | 0.9M |
| 2025-09-16 | 432.50 | 434.00 | 421.50 | 431.50 | 0.3M |
| 2025-09-15 | 416.00 | 427.50 | 416.00 | 424.00 | 0.5M |
| 2025-09-12 | 410.00 | 416.50 | 410.00 | 416.50 | 0.1M |
| 2025-09-11 | 412.00 | 412.50 | 407.50 | 411.50 | 0.1M |
| 2025-09-10 | 415.00 | 420.00 | 412.50 | 412.50 | 0.1M |
| 2025-09-09 | 420.00 | 421.50 | 413.00 | 413.00 | 0.1M |
| 2025-09-08 | 421.00 | 427.50 | 420.00 | 423.00 | 0.7M |
| 2025-09-05 | 426.50 | 426.50 | 416.00 | 416.00 | 0.1M |
| 2025-09-04 | 422.00 | 422.00 | 419.00 | 421.00 | 0.1M |
| 2025-09-03 | 423.00 | 424.00 | 419.00 | 424.00 | 0.1M |
| 2025-09-02 | 428.00 | 428.00 | 418.50 | 420.00 | 0.2M |
| 2025-09-01 | 431.50 | 434.00 | 429.00 | 434.00 | 0.2M |
| 2025-08-29 | 427.50 | 428.00 | 425.00 | 428.00 | 0.2M |
| 2025-08-28 | 424.00 | 430.00 | 424.00 | 429.00 | 0.2M |
| 2025-08-27 | 433.50 | 433.50 | 426.00 | 432.00 | 0.1M |
| 2025-08-26 | 429.50 | 434.50 | 428.50 | 429.00 | 0.1M |
| 2025-08-22 | 428.50 | 434.50 | 425.50 | 434.50 | 0.1M |
| 2025-08-21 | 424.50 | 443.50 | 424.50 | 429.00 | 0.3M |
| 2025-08-20 | 431.00 | 431.00 | 424.50 | 428.50 | 0.1M |
| 2025-08-19 | 435.00 | 435.00 | 428.50 | 431.00 | 0.2M |
| 2025-08-18 | 426.50 | 437.00 | 426.50 | 437.00 | 0.1M |
| 2025-08-15 | 443.50 | 443.50 | 427.50 | 428.00 | 0.1M |
| 2025-08-14 | 435.50 | 436.50 | 431.00 | 434.50 | 0.1M |
| 2025-08-13 | 435.00 | 438.00 | 431.50 | 435.00 | 0.1M |
| 2025-08-12 | 434.00 | 441.00 | 431.50 | 434.00 | 0.4M |
| 2025-08-11 | 439.00 | 439.00 | 428.50 | 432.50 | 0.1M |
| 2025-08-08 | 436.50 | 436.50 | 429.00 | 432.00 | 0.2M |
| 2025-08-07 | 434.00 | 438.50 | 432.00 | 438.50 | 0.2M |
| 2025-08-06 | 444.00 | 444.00 | 430.50 | 432.00 | 0.1M |
| 2025-08-05 | 448.00 | 448.00 | 427.00 | 432.00 | 0.3M |
| 2025-08-04 | 440.50 | 440.50 | 429.00 | 432.00 | 0.1M |
| 2025-08-01 | 436.00 | 436.00 | 428.50 | 434.50 | 0.1M |
| 2025-07-31 | 428.00 | 436.50 | 428.00 | 436.50 | 0.2M |
| 2025-07-30 | 439.00 | 439.00 | 428.00 | 431.00 | 0.1M |
| 2025-07-29 | 439.50 | 441.00 | 432.00 | 439.00 | 0.1M |
| 2025-07-28 | 459.00 | 459.00 | 435.00 | 438.50 | 0.1M |
| 2025-07-25 | 456.50 | 456.50 | 446.00 | 449.50 | 0.1M |
| 2025-07-24 | 452.50 | 456.50 | 452.00 | 456.50 | 0.0M |
| 2025-07-23 | 460.50 | 460.50 | 452.50 | 453.50 | 0.1M |
| 2025-07-22 | 468.50 | 480.00 | 458.00 | 458.00 | 0.1M |
| 2025-07-21 | 466.00 | 467.00 | 462.50 | 466.00 | 0.2M |
| 2025-07-18 | 459.50 | 470.00 | 458.00 | 464.50 | 0.2M |
| 2025-07-17 | 451.00 | 460.00 | 451.00 | 458.50 | 0.2M |
| 2025-07-16 | 456.00 | 456.00 | 448.50 | 449.00 | 0.1M |
| 2025-07-15 | 453.00 | 455.00 | 448.50 | 448.50 | 0.1M |
| 2025-07-14 | 451.00 | 452.50 | 448.00 | 452.50 | 0.1M |
| 2025-07-11 | 440.00 | 456.00 | 440.00 | 450.00 | 0.1M |
| 2025-07-10 | 444.00 | 449.00 | 438.00 | 448.00 | 0.2M |
| 2025-07-09 | 430.00 | 444.00 | 429.00 | 441.00 | 0.4M |
| 2025-07-08 | 421.00 | 424.00 | 417.50 | 420.00 | 0.2M |
| 2025-07-07 | 416.50 | 420.00 | 413.50 | 416.00 | 0.3M |
| 2025-07-04 | 418.00 | 418.00 | 416.00 | 417.00 | 0.1M |
| 2025-07-03 | 415.00 | 419.50 | 415.00 | 419.50 | 0.1M |
| 2025-07-02 | 418.00 | 418.00 | 412.00 | 415.00 | 0.1M |
| 2025-07-01 | 420.00 | 420.00 | 417.00 | 418.00 | 0.1M |
| 2025-06-30 | 429.00 | 429.00 | 419.50 | 419.50 | 0.1M |
| 2025-06-27 | 424.50 | 429.00 | 423.00 | 424.00 | 0.1M |
| 2025-06-26 | 423.00 | 425.00 | 421.00 | 425.00 | 0.1M |
| 2025-06-25 | 424.00 | 425.00 | 419.00 | 419.00 | 0.1M |
| 2025-06-24 | 421.00 | 423.00 | 420.00 | 423.00 | 0.1M |
| 2025-06-23 | 419.50 | 419.50 | 416.00 | 417.00 | 0.1M |
| 2025-06-20 | 419.50 | 420.50 | 415.00 | 418.50 | 0.2M |
| 2025-06-19 | 421.50 | 421.50 | 413.00 | 416.50 | 0.1M |
| 2025-06-18 | 417.00 | 420.00 | 411.50 | 417.50 | 0.2M |
| 2025-06-17 | 417.00 | 417.00 | 409.50 | 415.00 | 0.1M |
| 2025-06-16 | 410.00 | 417.50 | 410.00 | 412.00 | 0.1M |
| 2025-06-13 | 400.00 | 414.00 | 400.00 | 414.00 | 0.2M |
| 2025-06-12 | 403.00 | 414.50 | 401.00 | 409.50 | 0.1M |
| 2025-06-11 | 420.00 | 420.00 | 411.00 | 411.00 | 0.1M |
| 2025-06-10 | 413.00 | 413.00 | 410.00 | 411.00 | 0.1M |
| 2025-06-09 | 407.00 | 414.00 | 407.00 | 409.50 | 0.2M |
| 2025-06-06 | 414.00 | 415.00 | 407.50 | 410.50 | 0.3M |
| 2025-06-05 | 412.50 | 412.50 | 398.50 | 408.00 | 0.4M |
| 2025-06-04 | 417.00 | 417.00 | 400.00 | 400.00 | 0.1M |
| 2025-06-03 | 421.00 | 421.00 | 406.50 | 407.50 | 0.1M |
| 2025-06-02 | 410.50 | 412.00 | 408.00 | 410.00 | 0.1M |
| 2025-05-30 | 410.00 | 411.00 | 408.00 | 410.50 | 0.1M |
| 2025-05-29 | 409.50 | 414.50 | 407.00 | 407.00 | 0.1M |
| 2025-05-28 | 413.00 | 414.50 | 408.00 | 414.50 | 0.1M |
| 2025-05-27 | 423.50 | 423.50 | 410.50 | 413.00 | 0.1M |
| 2025-05-23 | 412.50 | 413.00 | 408.00 | 413.00 | 0.2M |
| 2025-05-22 | 408.00 | 419.00 | 408.00 | 415.50 | 0.0M |
| 2025-05-21 | 406.50 | 419.00 | 406.50 | 419.00 | 0.0M |
| 2025-05-20 | 419.00 | 419.50 | 412.00 | 418.00 | 0.1M |
| 2025-05-19 | 407.50 | 418.00 | 406.00 | 418.00 | 0.2M |
| 2025-05-16 | 414.50 | 416.50 | 404.50 | 407.50 | 0.2M |
| 2025-05-15 | 413.50 | 415.50 | 409.50 | 414.50 | 0.1M |
| 2025-05-14 | 418.00 | 418.00 | 409.50 | 415.00 | 0.1M |
| 2025-05-13 | 405.00 | 418.50 | 405.00 | 410.50 | 0.1M |
| 2025-05-12 | 416.50 | 429.50 | 402.00 | 407.50 | 0.3M |
| 2025-05-09 | 407.00 | 416.00 | 407.00 | 412.50 | 0.9M |
| 2025-05-08 | 399.50 | 417.50 | 399.50 | 413.00 | 0.1M |
| 2025-05-07 | 397.00 | 413.50 | 397.00 | 408.00 | 0.2M |
| 2025-05-06 | 402.50 | 407.50 | 396.50 | 406.00 | 0.2M |
| 2025-05-02 | 382.50 | 404.50 | 382.50 | 402.50 | 0.2M |
| 2025-05-01 | 390.00 | 397.00 | 388.00 | 396.50 | 0.1M |
| 2025-04-30 | 385.00 | 389.00 | 384.00 | 389.00 | 0.1M |
| 2025-04-29 | 368.00 | 384.50 | 368.00 | 380.00 | 0.1M |
| 2025-04-28 | 359.50 | 378.00 | 359.50 | 377.00 | 0.1M |
| 2025-04-25 | 359.50 | 371.00 | 359.50 | 366.50 | 0.1M |
| 2025-04-24 | 359.50 | 366.50 | 359.50 | 365.50 | 0.1M |
| 2025-04-23 | 360.50 | 370.00 | 360.50 | 365.00 | 0.3M |
| 2025-04-22 | 364.50 | 374.50 | 364.50 | 368.00 | 0.1M |
| 2025-04-17 | 366.00 | 375.00 | 366.00 | 375.00 | 0.1M |
| 2025-04-16 | 365.50 | 377.50 | 365.50 | 377.50 | 0.2M |
| 2025-04-15 | 356.00 | 377.50 | 356.00 | 377.00 | 0.1M |
| 2025-04-14 | 358.50 | 365.00 | 355.00 | 365.00 | 0.1M |
| 2025-04-11 | 348.00 | 350.50 | 341.50 | 348.00 | 0.1M |
| 2025-04-10 | 350.00 | 363.00 | 348.50 | 351.50 | 0.4M |
| 2025-04-09 | 321.00 | 345.50 | 321.00 | 345.50 | 0.2M |
| 2025-04-08 | 325.50 | 335.00 | 325.00 | 334.00 | 0.2M |
| 2025-04-07 | 308.50 | 334.50 | 300.50 | 328.50 | 0.3M |
| 2025-04-04 | 343.00 | 343.00 | 310.50 | 321.00 | 0.3M |
| 2025-04-03 | 344.00 | 350.00 | 340.50 | 341.00 | 0.1M |
| 2025-04-02 | 351.50 | 353.50 | 348.50 | 353.50 | 0.1M |
| 2025-04-01 | 348.50 | 351.00 | 342.00 | 342.00 | 0.1M |
| 2025-03-31 | 350.00 | 353.00 | 348.00 | 350.00 | 0.1M |
| 2025-03-28 | 352.00 | 356.00 | 352.00 | 355.00 | 0.2M |
| 2025-03-27 | 355.00 | 355.00 | 349.00 | 349.00 | 0.1M |
| 2025-03-26 | 355.00 | 360.00 | 351.00 | 356.00 | 0.1M |
| 2025-03-25 | 346.00 | 355.00 | 346.00 | 354.00 | 0.2M |
| 2025-03-24 | 350.00 | 350.00 | 343.00 | 344.00 | 0.1M |
| 2025-03-21 | 345.00 | 350.00 | 344.00 | 344.00 | 0.2M |
| 2025-03-20 | 353.00 | 355.00 | 349.00 | 351.00 | 0.1M |
| 2025-03-19 | 348.00 | 356.00 | 348.00 | 353.00 | 0.2M |
| 2025-03-18 | 343.00 | 350.00 | 343.00 | 350.00 | 0.2M |
| 2025-03-17 | 355.00 | 355.00 | 342.00 | 342.00 | 0.1M |
| 2025-03-14 | 346.00 | 356.00 | 346.00 | 346.00 | 0.1M |
| 2025-03-13 | 352.00 | 356.00 | 351.00 | 352.00 | 0.1M |
| 2025-03-12 | 345.00 | 362.00 | 345.00 | 357.00 | 0.1M |
| 2025-03-11 | 369.00 | 370.00 | 348.00 | 353.00 | 0.2M |
| 2025-03-10 | 376.00 | 382.00 | 370.00 | 370.00 | 0.3M |
| 2025-03-07 | 378.00 | 385.00 | 376.00 | 382.00 | 0.2M |
| 2025-03-06 | 388.00 | 388.00 | 382.00 | 383.00 | 0.4M |
| 2025-03-05 | 370.00 | 385.00 | 369.00 | 384.00 | 0.5M |
| 2025-03-04 | 345.00 | 349.00 | 340.00 | 348.00 | 0.2M |
| 2025-03-03 | 355.00 | 355.00 | 344.00 | 349.00 | 0.3M |
| 2025-02-28 | 364.00 | 364.00 | 351.00 | 355.00 | 0.2M |
| 2025-02-27 | 364.00 | 368.00 | 364.00 | 364.00 | 0.1M |
| 2025-02-26 | 373.00 | 377.00 | 363.00 | 367.00 | 0.1M |
| 2025-02-25 | 375.00 | 377.00 | 363.00 | 364.00 | 0.2M |
| 2025-02-24 | 380.00 | 380.00 | 370.00 | 375.00 | 0.0M |
| 2025-02-21 | 387.00 | 387.00 | 380.00 | 380.00 | 0.1M |
| 2025-02-20 | 385.00 | 389.00 | 382.00 | 384.00 | 0.2M |
| 2025-02-19 | 380.00 | 389.00 | 380.00 | 389.00 | 0.1M |
| 2025-02-18 | 389.00 | 390.00 | 382.00 | 382.00 | 0.2M |
| 2025-02-17 | 387.00 | 389.00 | 384.00 | 389.00 | 0.1M |
| 2025-02-14 | 375.00 | 387.00 | 375.00 | 386.00 | 0.1M |
| 2025-02-13 | 375.00 | 378.00 | 368.00 | 375.00 | 0.2M |
| 2025-02-12 | 390.00 | 390.00 | 372.00 | 375.00 | 0.1M |
| 2025-02-11 | 383.00 | 387.00 | 379.00 | 380.00 | 0.1M |
| 2025-02-10 | 373.00 | 388.00 | 373.00 | 382.00 | 0.1M |
| 2025-02-07 | 384.00 | 387.00 | 378.00 | 378.00 | 0.3M |
| 2025-02-06 | 377.00 | 389.00 | 374.00 | 385.00 | 0.1M |
| 2025-02-05 | 365.00 | 372.00 | 362.00 | 372.00 | 0.1M |
| 2025-02-04 | 360.00 | 369.00 | 360.00 | 366.00 | 0.1M |
| 2025-02-03 | 368.00 | 373.00 | 363.00 | 366.00 | 0.1M |
| 2025-01-31 | 362.00 | 373.00 | 362.00 | 373.00 | 0.2M |
| 2025-01-30 | 364.00 | 371.00 | 363.00 | 367.00 | 0.2M |
| 2025-01-29 | 374.00 | 375.00 | 363.00 | 368.00 | 0.3M |
| 2025-01-28 | 375.00 | 381.00 | 369.00 | 373.00 | 0.2M |
| 2025-01-27 | 377.00 | 385.00 | 373.00 | 375.00 | 0.3M |
| 2025-01-24 | 393.00 | 393.00 | 379.00 | 380.00 | 0.1M |
| 2025-01-23 | 380.00 | 387.00 | 379.00 | 387.00 | 0.1M |
| 2025-01-22 | 391.00 | 391.00 | 384.00 | 384.00 | 0.1M |
| 2025-01-21 | 397.00 | 397.00 | 382.00 | 385.00 | 0.1M |
| 2025-01-20 | 394.00 | 398.00 | 388.00 | 389.00 | 0.2M |
| 2025-01-17 | 394.00 | 395.00 | 384.00 | 394.00 | 0.2M |
| 2025-01-16 | 386.00 | 394.00 | 382.00 | 393.00 | 0.2M |
| 2025-01-15 | 364.00 | 395.00 | 364.00 | 382.00 | 0.2M |
| 2025-01-14 | 370.00 | 371.00 | 360.00 | 361.00 | 0.2M |
| 2025-01-13 | 372.00 | 375.00 | 360.00 | 366.00 | 0.3M |
| 2025-01-10 | 384.00 | 384.00 | 370.00 | 371.00 | 0.2M |
| 2025-01-09 | 369.00 | 385.00 | 365.00 | 378.00 | 0.4M |
| 2025-01-08 | 370.00 | 373.00 | 363.00 | 369.00 | 0.2M |
| 2025-01-07 | 381.00 | 381.00 | 373.00 | 373.00 | 0.1M |
| 2025-01-06 | 394.00 | 395.00 | 376.00 | 379.00 | 0.1M |
| 2025-01-03 | 390.00 | 393.00 | 389.00 | 392.00 | 0.0M |
| 2025-01-02 | 388.00 | 388.00 | 379.00 | 383.00 | 0.1M |