316.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 320.11 | 322.50 | 314.32 | 316.00 | 0.3M |
| 2025-09-29 | 322.43 | 324.77 | 314.37 | 321.49 | 0.3M |
| 2025-09-26 | 317.68 | 322.78 | 317.08 | 318.93 | 0.3M |
| 2025-09-25 | 322.75 | 323.50 | 310.98 | 316.53 | 0.5M |
| 2025-09-24 | 337.82 | 339.62 | 333.36 | 335.37 | 0.2M |
| 2025-09-23 | 333.33 | 341.65 | 332.37 | 334.21 | 0.3M |
| 2025-09-22 | 331.18 | 335.52 | 328.92 | 333.11 | 0.2M |
| 2025-09-19 | 337.59 | 339.94 | 330.39 | 332.43 | 0.4M |
| 2025-09-18 | 336.65 | 341.75 | 333.86 | 337.33 | 0.2M |
| 2025-09-17 | 333.75 | 342.31 | 330.91 | 333.09 | 0.3M |
| 2025-09-16 | 331.46 | 333.87 | 327.30 | 332.09 | 0.2M |
| 2025-09-15 | 336.13 | 336.37 | 330.15 | 330.30 | 0.2M |
| 2025-09-12 | 343.74 | 343.74 | 333.21 | 334.06 | 0.2M |
| 2025-09-11 | 337.39 | 345.24 | 337.39 | 343.99 | 0.4M |
| 2025-09-10 | 340.91 | 345.50 | 335.56 | 337.07 | 0.3M |
| 2025-09-09 | 339.13 | 345.55 | 337.65 | 344.86 | 0.3M |
| 2025-09-08 | 340.67 | 343.62 | 336.74 | 339.57 | 0.4M |
| 2025-09-05 | 342.08 | 347.88 | 339.23 | 341.07 | 0.2M |
| 2025-09-04 | 332.55 | 340.34 | 330.90 | 340.09 | 0.2M |
| 2025-09-03 | 330.40 | 335.55 | 330.00 | 331.76 | 0.2M |
| 2025-09-02 | 331.21 | 336.12 | 330.59 | 332.67 | 0.3M |
| 2025-08-29 | 340.96 | 343.33 | 335.54 | 336.68 | 0.4M |
| 2025-08-28 | 341.20 | 341.37 | 336.84 | 338.51 | 0.3M |
| 2025-08-27 | 330.66 | 341.00 | 330.66 | 339.98 | 0.5M |
| 2025-08-26 | 329.53 | 334.49 | 327.40 | 331.00 | 0.4M |
| 2025-08-25 | 325.03 | 328.25 | 322.52 | 323.49 | 0.2M |
| 2025-08-22 | 311.89 | 328.53 | 310.81 | 326.73 | 0.3M |
| 2025-08-21 | 302.50 | 310.76 | 302.50 | 308.13 | 0.4M |
| 2025-08-20 | 305.20 | 310.50 | 303.46 | 306.70 | 0.3M |
| 2025-08-19 | 305.53 | 309.14 | 304.21 | 307.93 | 0.3M |
| 2025-08-18 | 302.25 | 306.04 | 300.00 | 304.57 | 0.2M |
| 2025-08-15 | 310.97 | 310.97 | 300.18 | 300.88 | 0.3M |
| 2025-08-14 | 310.08 | 310.76 | 306.20 | 308.10 | 0.3M |
| 2025-08-13 | 301.36 | 315.16 | 301.36 | 315.08 | 0.4M |
| 2025-08-12 | 297.57 | 301.82 | 293.26 | 300.81 | 0.3M |
| 2025-08-11 | 291.17 | 295.59 | 291.17 | 292.64 | 0.2M |
| 2025-08-08 | 293.80 | 295.29 | 291.40 | 291.97 | 0.3M |
| 2025-08-07 | 300.48 | 300.82 | 291.00 | 292.82 | 0.2M |
| 2025-08-06 | 298.24 | 300.59 | 296.02 | 296.92 | 0.2M |
| 2025-08-05 | 288.06 | 299.50 | 288.06 | 297.79 | 0.5M |
| 2025-08-04 | 289.08 | 290.08 | 283.54 | 284.47 | 0.4M |
| 2025-08-01 | 286.28 | 292.57 | 284.83 | 287.60 | 0.5M |
| 2025-07-31 | 285.00 | 296.49 | 285.00 | 288.00 | 0.4M |
| 2025-07-30 | 289.77 | 295.28 | 286.03 | 286.05 | 0.7M |
| 2025-07-29 | 301.13 | 306.83 | 287.00 | 289.77 | 1.0M |
| 2025-07-28 | 312.98 | 313.65 | 306.15 | 307.07 | 0.4M |
| 2025-07-25 | 313.18 | 314.26 | 307.15 | 312.94 | 0.2M |
| 2025-07-24 | 315.14 | 315.80 | 309.02 | 309.78 | 0.4M |
| 2025-07-23 | 315.45 | 322.13 | 314.09 | 319.38 | 0.2M |
| 2025-07-22 | 312.93 | 315.68 | 309.84 | 314.46 | 0.4M |
| 2025-07-21 | 309.82 | 314.59 | 306.74 | 310.14 | 0.4M |
| 2025-07-18 | 311.11 | 312.93 | 303.00 | 307.75 | 0.4M |
| 2025-07-17 | 330.16 | 331.13 | 305.00 | 307.66 | 0.6M |
| 2025-07-16 | 335.07 | 336.74 | 328.18 | 331.23 | 0.4M |
| 2025-07-15 | 354.90 | 359.00 | 332.01 | 333.24 | 0.4M |
| 2025-07-14 | 350.51 | 352.99 | 349.08 | 352.10 | 0.1M |
| 2025-07-11 | 355.10 | 355.10 | 349.37 | 350.51 | 0.2M |
| 2025-07-10 | 350.99 | 358.80 | 350.00 | 356.60 | 0.2M |
| 2025-07-09 | 348.14 | 351.92 | 346.20 | 350.09 | 0.2M |
| 2025-07-08 | 348.24 | 350.57 | 345.07 | 345.60 | 0.2M |
| 2025-07-07 | 348.75 | 353.00 | 344.52 | 346.22 | 0.2M |
| 2025-07-03 | 351.79 | 356.61 | 350.89 | 352.90 | 0.1M |
| 2025-07-02 | 345.00 | 353.08 | 342.33 | 351.89 | 0.3M |
| 2025-07-01 | 337.13 | 348.14 | 331.19 | 343.70 | 0.2M |
| 2025-06-30 | 331.10 | 338.10 | 329.32 | 337.82 | 0.2M |
| 2025-06-27 | 331.85 | 336.54 | 328.52 | 335.64 | 0.3M |
| 2025-06-26 | 331.69 | 334.43 | 324.59 | 329.77 | 0.2M |
| 2025-06-25 | 339.15 | 339.15 | 331.37 | 331.37 | 0.2M |
| 2025-06-24 | 336.98 | 343.15 | 335.76 | 339.35 | 0.2M |
| 2025-06-23 | 329.38 | 337.27 | 325.97 | 335.73 | 0.2M |
| 2025-06-20 | 330.94 | 332.76 | 328.14 | 332.19 | 0.3M |
| 2025-06-18 | 326.42 | 329.83 | 324.51 | 326.96 | 0.2M |
| 2025-06-17 | 330.27 | 331.72 | 325.00 | 327.15 | 0.2M |
| 2025-06-16 | 329.62 | 332.81 | 326.12 | 331.80 | 0.1M |
| 2025-06-13 | 323.80 | 328.60 | 321.26 | 323.91 | 0.2M |
| 2025-06-12 | 333.28 | 335.86 | 327.74 | 329.04 | 0.2M |
| 2025-06-11 | 337.27 | 339.56 | 334.10 | 336.90 | 0.3M |
| 2025-06-10 | 327.12 | 338.45 | 322.78 | 336.75 | 0.3M |
| 2025-06-09 | 322.52 | 325.82 | 321.68 | 323.56 | 0.3M |
| 2025-06-06 | 322.08 | 322.08 | 317.78 | 321.15 | 0.2M |
| 2025-06-05 | 316.00 | 319.63 | 313.28 | 317.36 | 0.2M |
| 2025-06-04 | 318.78 | 318.84 | 312.97 | 316.36 | 0.2M |
| 2025-06-03 | 313.16 | 320.17 | 311.71 | 320.08 | 0.2M |
| 2025-06-02 | 314.19 | 318.21 | 306.39 | 313.75 | 0.2M |
| 2025-05-30 | 312.83 | 318.35 | 311.91 | 316.91 | 0.3M |
| 2025-05-29 | 315.12 | 317.22 | 310.85 | 314.25 | 0.2M |
| 2025-05-28 | 317.79 | 318.59 | 313.65 | 313.87 | 0.3M |
| 2025-05-27 | 315.36 | 316.86 | 311.00 | 315.88 | 0.2M |
| 2025-05-23 | 303.08 | 311.92 | 301.54 | 311.45 | 0.2M |
| 2025-05-22 | 305.59 | 310.22 | 304.07 | 307.58 | 0.3M |
| 2025-05-21 | 315.83 | 315.83 | 305.25 | 305.66 | 0.4M |
| 2025-05-20 | 320.17 | 323.80 | 317.24 | 318.95 | 0.3M |
| 2025-05-19 | 319.08 | 323.78 | 319.08 | 322.09 | 0.3M |
| 2025-05-16 | 320.18 | 324.47 | 317.84 | 323.58 | 0.2M |
| 2025-05-15 | 321.20 | 323.49 | 319.00 | 320.42 | 0.3M |
| 2025-05-14 | 323.55 | 326.96 | 317.60 | 323.11 | 0.2M |
| 2025-05-13 | 324.85 | 329.24 | 322.00 | 325.57 | 0.2M |
| 2025-05-12 | 320.60 | 329.26 | 318.01 | 321.79 | 0.3M |
| 2025-05-09 | 305.30 | 308.74 | 302.01 | 305.65 | 0.2M |
| 2025-05-08 | 300.90 | 305.73 | 298.31 | 303.75 | 0.3M |
| 2025-05-07 | 299.93 | 302.09 | 293.68 | 295.94 | 0.2M |
| 2025-05-06 | 295.91 | 299.32 | 293.58 | 297.08 | 0.1M |
| 2025-05-05 | 294.91 | 300.00 | 292.97 | 298.44 | 0.2M |
| 2025-05-02 | 295.65 | 299.90 | 293.57 | 296.50 | 0.3M |
| 2025-05-01 | 296.59 | 299.27 | 291.64 | 293.77 | 0.3M |
| 2025-04-30 | 288.22 | 293.17 | 280.95 | 292.76 | 0.5M |
| 2025-04-29 | 287.75 | 294.01 | 283.88 | 292.40 | 0.6M |
| 2025-04-28 | 293.68 | 296.48 | 288.53 | 290.81 | 0.6M |
| 2025-04-25 | 292.22 | 298.31 | 288.16 | 292.87 | 0.5M |
| 2025-04-24 | 278.68 | 293.64 | 278.68 | 292.17 | 0.5M |
| 2025-04-23 | 286.58 | 302.19 | 277.19 | 278.29 | 0.8M |
| 2025-04-22 | 288.63 | 297.57 | 288.00 | 295.45 | 0.3M |
| 2025-04-21 | 285.52 | 286.00 | 278.60 | 283.82 | 0.3M |
| 2025-04-17 | 286.88 | 293.00 | 284.31 | 288.55 | 0.3M |
| 2025-04-16 | 283.73 | 288.58 | 278.31 | 283.15 | 0.2M |
| 2025-04-15 | 291.82 | 293.95 | 284.88 | 290.88 | 0.2M |
| 2025-04-14 | 294.44 | 301.62 | 282.70 | 290.98 | 0.5M |
| 2025-04-11 | 289.50 | 298.37 | 285.94 | 291.57 | 0.5M |
| 2025-04-10 | 292.99 | 295.09 | 278.75 | 292.51 | 0.4M |
| 2025-04-09 | 269.43 | 312.27 | 267.09 | 303.75 | 0.6M |
| 2025-04-08 | 289.32 | 293.00 | 266.91 | 271.94 | 0.4M |
| 2025-04-07 | 271.35 | 292.55 | 264.00 | 279.69 | 0.5M |
| 2025-04-04 | 269.30 | 287.98 | 262.10 | 282.06 | 0.6M |
| 2025-04-03 | 288.91 | 290.97 | 278.00 | 282.32 | 0.5M |
| 2025-04-02 | 291.99 | 306.81 | 291.99 | 306.12 | 0.2M |
| 2025-04-01 | 292.56 | 297.17 | 290.03 | 296.83 | 0.4M |
| 2025-03-31 | 284.62 | 294.49 | 280.70 | 293.54 | 0.5M |
| 2025-03-28 | 293.22 | 293.51 | 286.58 | 289.88 | 0.3M |
| 2025-03-27 | 304.52 | 304.52 | 292.00 | 295.77 | 0.4M |
| 2025-03-26 | 320.51 | 320.51 | 303.89 | 307.37 | 0.3M |
| 2025-03-25 | 318.92 | 320.10 | 313.63 | 319.38 | 0.3M |
| 2025-03-24 | 312.00 | 321.26 | 309.61 | 319.96 | 0.3M |
| 2025-03-21 | 299.47 | 306.67 | 297.59 | 306.21 | 0.3M |
| 2025-03-20 | 304.12 | 309.59 | 304.12 | 305.02 | 0.1M |
| 2025-03-19 | 299.25 | 308.79 | 295.40 | 306.72 | 0.3M |
| 2025-03-18 | 301.52 | 302.80 | 294.49 | 298.19 | 0.2M |
| 2025-03-17 | 296.00 | 304.93 | 296.00 | 302.82 | 0.3M |
| 2025-03-14 | 287.67 | 296.11 | 285.08 | 295.51 | 0.5M |
| 2025-03-13 | 297.14 | 301.41 | 282.56 | 285.59 | 0.4M |
| 2025-03-12 | 295.16 | 301.57 | 294.17 | 298.60 | 0.4M |
| 2025-03-11 | 291.94 | 295.72 | 284.29 | 291.85 | 0.5M |
| 2025-03-10 | 302.50 | 302.50 | 289.76 | 293.63 | 0.4M |
| 2025-03-07 | 310.79 | 314.35 | 297.59 | 304.96 | 0.3M |
| 2025-03-06 | 312.97 | 319.80 | 312.08 | 312.20 | 0.3M |
| 2025-03-05 | 317.84 | 318.40 | 310.11 | 316.94 | 0.7M |
| 2025-03-04 | 324.54 | 324.54 | 310.55 | 318.10 | 0.5M |
| 2025-03-03 | 345.19 | 347.57 | 323.70 | 325.30 | 0.4M |
| 2025-02-28 | 343.84 | 346.77 | 340.42 | 344.44 | 0.4M |
| 2025-02-27 | 345.05 | 346.99 | 342.52 | 344.51 | 0.2M |
| 2025-02-26 | 346.56 | 349.49 | 343.66 | 345.25 | 0.2M |
| 2025-02-25 | 350.69 | 354.45 | 345.33 | 346.17 | 0.2M |
| 2025-02-24 | 353.81 | 355.97 | 345.75 | 348.01 | 0.2M |
| 2025-02-21 | 363.78 | 363.78 | 349.39 | 350.14 | 0.3M |
| 2025-02-20 | 362.99 | 365.49 | 358.34 | 360.70 | 0.2M |
| 2025-02-19 | 372.78 | 373.87 | 363.96 | 364.24 | 0.3M |
| 2025-02-18 | 378.96 | 378.96 | 373.00 | 374.76 | 0.3M |
| 2025-02-14 | 388.36 | 388.36 | 378.97 | 379.62 | 0.3M |
| 2025-02-13 | 385.44 | 389.62 | 381.25 | 384.69 | 0.5M |
| 2025-02-12 | 400.00 | 405.14 | 382.16 | 385.71 | 0.7M |
| 2025-02-11 | 367.57 | 372.27 | 365.12 | 368.69 | 0.6M |
| 2025-02-10 | 376.65 | 377.17 | 368.46 | 369.47 | 0.2M |
| 2025-02-07 | 381.06 | 381.06 | 373.57 | 374.61 | 0.3M |
| 2025-02-06 | 386.84 | 386.90 | 379.93 | 381.89 | 0.2M |
| 2025-02-05 | 372.98 | 384.71 | 371.68 | 383.22 | 0.3M |
| 2025-02-04 | 365.13 | 371.99 | 365.13 | 370.36 | 0.3M |
| 2025-02-03 | 364.47 | 371.70 | 362.09 | 366.45 | 0.3M |
| 2025-01-31 | 379.80 | 383.63 | 375.47 | 376.10 | 0.2M |
| 2025-01-30 | 376.50 | 384.50 | 376.50 | 381.45 | 0.3M |
| 2025-01-29 | 366.66 | 374.60 | 363.41 | 371.80 | 0.4M |
| 2025-01-28 | 355.56 | 368.56 | 354.12 | 367.88 | 0.4M |
| 2025-01-27 | 346.66 | 359.48 | 343.84 | 355.79 | 0.8M |
| 2025-01-24 | 348.67 | 349.50 | 340.40 | 345.69 | 0.7M |
| 2025-01-23 | 344.79 | 347.25 | 342.14 | 347.25 | 1.5M |
| 2025-01-22 | 350.96 | 352.07 | 344.50 | 345.48 | 0.4M |
| 2025-01-21 | 353.79 | 354.66 | 343.22 | 353.85 | 0.8M |
| 2025-01-17 | 358.14 | 358.14 | 350.94 | 352.35 | 0.3M |
| 2025-01-16 | 360.62 | 363.50 | 353.96 | 358.09 | 0.5M |
| 2025-01-15 | 365.73 | 367.42 | 361.72 | 362.83 | 0.2M |
| 2025-01-14 | 353.26 | 356.93 | 351.82 | 355.46 | 0.2M |
| 2025-01-13 | 336.50 | 350.15 | 335.95 | 349.76 | 0.3M |
| 2025-01-10 | 342.14 | 345.86 | 339.00 | 341.80 | 0.3M |
| 2025-01-08 | 342.57 | 349.55 | 339.73 | 349.05 | 0.3M |
| 2025-01-07 | 346.72 | 350.14 | 339.00 | 344.83 | 0.4M |
| 2025-01-06 | 350.53 | 353.71 | 342.00 | 344.99 | 0.3M |
| 2025-01-03 | 346.71 | 349.68 | 344.46 | 347.95 | 0.2M |
| 2025-01-02 | 355.00 | 360.66 | 348.51 | 348.73 | 0.2M |