365.50
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 367.30 | 370.90 | 364.60 | 365.50 | 0.1M |
| 2025-10-03 | 371.00 | 371.55 | 362.75 | 367.30 | 0.4M |
| 2025-10-01 | 375.40 | 375.40 | 365.25 | 370.10 | 0.5M |
| 2025-09-30 | 367.00 | 377.70 | 362.70 | 375.50 | 0.2M |
| 2025-09-29 | 370.60 | 374.20 | 362.70 | 367.00 | 0.3M |
| 2025-09-26 | 369.00 | 374.80 | 356.95 | 370.60 | 0.4M |
| 2025-09-25 | 363.55 | 392.20 | 363.55 | 369.80 | 5.8M |
| 2025-09-24 | 365.55 | 366.95 | 361.10 | 365.50 | 0.1M |
| 2025-09-23 | 370.70 | 372.50 | 365.25 | 366.35 | 0.1M |
| 2025-09-22 | 374.50 | 374.50 | 367.95 | 369.80 | 0.1M |
| 2025-09-19 | 368.05 | 375.40 | 368.05 | 374.35 | 0.5M |
| 2025-09-18 | 373.45 | 375.70 | 369.00 | 369.95 | 0.1M |
| 2025-09-17 | 373.00 | 377.70 | 371.15 | 373.60 | 0.1M |
| 2025-09-16 | 374.80 | 380.60 | 371.00 | 372.85 | 2.0M |
| 2025-09-15 | 368.80 | 375.00 | 365.00 | 374.05 | 0.1M |
| 2025-09-12 | 365.60 | 375.00 | 365.45 | 369.75 | 0.3M |
| 2025-09-11 | 363.00 | 368.05 | 360.35 | 365.60 | 0.3M |
| 2025-09-10 | 368.45 | 369.00 | 364.00 | 365.00 | 0.2M |
| 2025-09-09 | 372.00 | 372.00 | 364.85 | 368.65 | 0.3M |
| 2025-09-08 | 370.75 | 374.00 | 362.15 | 371.65 | 0.2M |
| 2025-09-05 | 365.60 | 371.40 | 362.80 | 370.70 | 0.1M |
| 2025-09-04 | 365.00 | 367.70 | 358.50 | 365.50 | 0.2M |
| 2025-09-03 | 357.80 | 361.40 | 355.30 | 358.35 | 0.2M |
| 2025-09-02 | 359.00 | 361.75 | 355.05 | 356.15 | 0.1M |
| 2025-09-01 | 363.90 | 363.95 | 358.25 | 359.00 | 0.1M |
| 2025-08-29 | 358.20 | 365.00 | 355.55 | 363.35 | 0.1M |
| 2025-08-28 | 361.30 | 364.35 | 356.75 | 357.60 | 0.1M |
| 2025-08-26 | 368.25 | 368.30 | 359.10 | 360.95 | 0.1M |
| 2025-08-25 | 372.85 | 373.55 | 366.00 | 367.85 | 0.1M |
| 2025-08-22 | 372.45 | 375.10 | 366.15 | 372.65 | 0.2M |
| 2025-08-21 | 377.95 | 381.55 | 369.00 | 372.20 | 0.4M |
| 2025-08-20 | 373.45 | 375.95 | 368.35 | 370.45 | 0.1M |
| 2025-08-19 | 373.80 | 377.55 | 367.15 | 373.40 | 0.2M |
| 2025-08-18 | 363.00 | 375.55 | 363.00 | 373.20 | 0.9M |
| 2025-08-14 | 358.00 | 360.95 | 355.70 | 359.95 | 0.1M |
| 2025-08-13 | 359.90 | 360.90 | 355.70 | 358.00 | 0.2M |
| 2025-08-12 | 365.00 | 365.00 | 355.35 | 359.45 | 0.1M |
| 2025-08-11 | 351.00 | 366.00 | 348.55 | 362.85 | 0.1M |
| 2025-08-08 | 359.50 | 360.25 | 350.10 | 352.40 | 0.1M |
| 2025-08-07 | 360.00 | 363.65 | 357.00 | 359.20 | 0.1M |
| 2025-08-06 | 368.50 | 370.35 | 362.45 | 365.90 | 0.1M |
| 2025-08-05 | 368.35 | 373.90 | 363.30 | 370.50 | 0.2M |
| 2025-08-04 | 380.65 | 380.65 | 361.20 | 370.45 | 0.3M |
| 2025-08-01 | 380.15 | 383.50 | 371.00 | 376.65 | 0.2M |
| 2025-07-31 | 381.50 | 384.00 | 376.80 | 382.05 | 0.2M |
| 2025-07-30 | 380.80 | 393.70 | 380.05 | 389.20 | 0.5M |
| 2025-07-29 | 388.20 | 392.70 | 371.10 | 384.80 | 1.0M |
| 2025-07-28 | 403.05 | 405.20 | 385.15 | 387.05 | 0.2M |
| 2025-07-25 | 403.25 | 403.90 | 396.00 | 402.05 | 0.2M |
| 2025-07-24 | 408.70 | 409.75 | 400.20 | 401.90 | 0.3M |
| 2025-07-23 | 399.30 | 407.00 | 397.05 | 405.55 | 0.2M |
| 2025-07-22 | 405.00 | 405.00 | 393.20 | 399.20 | 0.6M |
| 2025-07-21 | 405.05 | 405.95 | 398.10 | 404.90 | 0.2M |
| 2025-07-18 | 407.00 | 409.55 | 401.50 | 405.05 | 0.3M |
| 2025-07-17 | 395.75 | 406.85 | 394.55 | 404.15 | 0.5M |
| 2025-07-16 | 396.85 | 396.85 | 390.90 | 394.75 | 0.2M |
| 2025-07-15 | 394.00 | 399.95 | 393.30 | 396.45 | 0.3M |
| 2025-07-14 | 393.75 | 394.35 | 390.00 | 393.00 | 0.1M |
| 2025-07-11 | 392.50 | 395.00 | 389.75 | 393.85 | 0.1M |
| 2025-07-10 | 392.70 | 394.75 | 388.85 | 392.70 | 0.1M |
| 2025-07-09 | 396.55 | 396.55 | 387.30 | 391.90 | 0.2M |
| 2025-07-08 | 399.00 | 399.00 | 388.10 | 393.20 | 0.2M |
| 2025-07-07 | 394.00 | 397.50 | 392.15 | 396.95 | 0.1M |
| 2025-07-04 | 396.00 | 401.60 | 390.80 | 394.40 | 0.6M |
| 2025-07-03 | 386.00 | 399.40 | 384.50 | 394.35 | 0.8M |
| 2025-07-02 | 389.50 | 389.50 | 380.30 | 383.30 | 0.2M |
| 2025-07-01 | 387.75 | 390.05 | 384.95 | 386.75 | 0.2M |
| 2025-06-30 | 387.80 | 390.55 | 385.40 | 387.30 | 0.1M |
| 2025-06-27 | 393.00 | 393.00 | 383.00 | 386.70 | 0.7M |
| 2025-06-26 | 384.00 | 389.00 | 381.85 | 386.40 | 0.3M |
| 2025-06-25 | 379.00 | 387.25 | 377.40 | 381.90 | 0.9M |
| 2025-06-24 | 376.60 | 383.55 | 374.20 | 376.15 | 0.4M |
| 2025-06-23 | 370.00 | 379.60 | 369.15 | 376.20 | 0.4M |
| 2025-06-20 | 369.60 | 377.75 | 366.40 | 376.75 | 0.1M |
| 2025-06-19 | 376.95 | 378.95 | 368.00 | 369.60 | 0.1M |
| 2025-06-18 | 377.50 | 377.95 | 371.50 | 376.00 | 0.1M |
| 2025-06-17 | 376.95 | 380.85 | 372.25 | 373.95 | 0.1M |
| 2025-06-16 | 375.20 | 383.70 | 375.00 | 376.35 | 0.2M |
| 2025-06-13 | 375.00 | 378.85 | 371.75 | 375.25 | 1.5M |
| 2025-06-12 | 380.55 | 389.40 | 375.35 | 378.60 | 0.5M |
| 2025-06-11 | 378.40 | 384.00 | 375.90 | 380.55 | 0.2M |
| 2025-06-10 | 377.00 | 379.50 | 375.50 | 377.40 | 0.1M |
| 2025-06-09 | 376.65 | 380.75 | 374.80 | 376.95 | 0.2M |
| 2025-06-06 | 372.30 | 376.00 | 368.20 | 375.15 | 0.3M |
| 2025-06-05 | 374.50 | 375.50 | 370.20 | 371.30 | 0.1M |
| 2025-06-04 | 373.05 | 378.25 | 371.95 | 373.15 | 0.3M |
| 2025-06-03 | 376.60 | 378.85 | 371.90 | 374.45 | 0.2M |
| 2025-06-02 | 379.35 | 379.35 | 369.30 | 374.75 | 0.4M |
| 2025-05-30 | 377.60 | 381.60 | 376.75 | 379.35 | 0.1M |
| 2025-05-29 | 378.85 | 380.85 | 376.20 | 376.75 | 0.1M |
| 2025-05-28 | 385.20 | 385.85 | 377.75 | 378.85 | 0.2M |
| 2025-05-27 | 383.10 | 388.00 | 379.90 | 384.20 | 0.5M |
| 2025-05-26 | 384.85 | 386.35 | 381.00 | 384.00 | 0.2M |
| 2025-05-23 | 388.00 | 388.00 | 381.60 | 383.85 | 0.3M |
| 2025-05-22 | 387.10 | 391.80 | 381.10 | 383.95 | 0.3M |
| 2025-05-21 | 378.00 | 387.85 | 375.50 | 387.10 | 0.3M |
| 2025-05-20 | 382.60 | 386.25 | 377.10 | 379.45 | 0.4M |
| 2025-05-19 | 375.65 | 401.00 | 375.60 | 382.05 | 1.4M |
| 2025-05-16 | 375.00 | 375.60 | 369.15 | 375.00 | 0.4M |
| 2025-05-15 | 381.55 | 381.70 | 366.00 | 374.60 | 1.0M |
| 2025-05-14 | 382.00 | 391.45 | 374.10 | 376.75 | 1.0M |
| 2025-05-13 | 377.70 | 383.15 | 372.30 | 378.95 | 0.3M |
| 2025-05-12 | 378.00 | 379.00 | 371.15 | 376.70 | 0.2M |
| 2025-05-09 | 360.00 | 372.00 | 356.20 | 366.65 | 0.3M |
| 2025-05-08 | 374.00 | 379.20 | 366.50 | 368.20 | 0.6M |
| 2025-05-07 | 361.00 | 371.80 | 361.00 | 370.05 | 0.4M |
| 2025-05-06 | 376.50 | 376.95 | 363.15 | 370.50 | 0.7M |
| 2025-05-05 | 364.00 | 378.00 | 361.10 | 376.10 | 0.7M |
| 2025-05-02 | 359.15 | 363.60 | 356.25 | 360.95 | 0.2M |
| 2025-04-30 | 360.80 | 363.90 | 353.60 | 360.65 | 0.6M |
| 2025-04-29 | 358.00 | 361.00 | 355.00 | 360.00 | 0.4M |
| 2025-04-28 | 352.40 | 359.40 | 349.70 | 357.95 | 0.2M |
| 2025-04-25 | 358.00 | 358.70 | 353.60 | 356.40 | 0.4M |
| 2025-04-24 | 358.90 | 360.25 | 351.70 | 358.00 | 0.4M |
| 2025-04-23 | 360.80 | 361.50 | 355.50 | 358.90 | 0.3M |
| 2025-04-22 | 357.10 | 361.45 | 349.85 | 360.00 | 0.6M |
| 2025-04-21 | 352.40 | 355.35 | 347.05 | 354.15 | 0.4M |
| 2025-04-17 | 362.05 | 362.95 | 348.50 | 352.40 | 0.6M |
| 2025-04-16 | 365.00 | 365.95 | 359.10 | 361.45 | 0.2M |
| 2025-04-15 | 364.35 | 364.85 | 357.80 | 363.90 | 0.3M |
| 2025-04-11 | 365.00 | 365.50 | 355.95 | 361.90 | 0.2M |
| 2025-04-09 | 360.00 | 362.30 | 354.25 | 357.75 | 0.2M |
| 2025-04-08 | 349.60 | 364.95 | 348.00 | 360.05 | 0.5M |
| 2025-04-07 | 330.00 | 351.80 | 330.00 | 347.95 | 0.3M |
| 2025-04-04 | 357.40 | 357.40 | 346.60 | 352.20 | 0.1M |
| 2025-04-03 | 354.00 | 358.10 | 350.25 | 355.25 | 0.1M |
| 2025-04-02 | 348.50 | 356.95 | 345.20 | 354.75 | 0.1M |
| 2025-04-01 | 354.35 | 355.40 | 347.05 | 350.00 | 0.3M |
| 2025-03-28 | 348.50 | 360.95 | 346.05 | 355.55 | 0.3M |
| 2025-03-27 | 353.00 | 354.85 | 348.00 | 350.45 | 0.2M |
| 2025-03-26 | 356.75 | 357.45 | 351.00 | 353.00 | 0.3M |
| 2025-03-25 | 357.30 | 358.20 | 350.15 | 356.75 | 0.3M |
| 2025-03-24 | 350.65 | 362.35 | 350.65 | 356.80 | 0.3M |
| 2025-03-21 | 344.45 | 351.00 | 341.40 | 350.15 | 0.2M |
| 2025-03-20 | 351.95 | 352.55 | 342.00 | 343.30 | 0.4M |
| 2025-03-19 | 350.25 | 355.40 | 345.45 | 350.10 | 0.3M |
| 2025-03-18 | 336.75 | 352.95 | 335.60 | 350.25 | 0.4M |
| 2025-03-17 | 339.95 | 339.95 | 331.10 | 335.05 | 0.2M |
| 2025-03-13 | 332.05 | 336.00 | 326.60 | 335.05 | 0.3M |
| 2025-03-12 | 333.50 | 335.05 | 324.00 | 330.65 | 0.3M |
| 2025-03-11 | 327.70 | 333.75 | 321.15 | 332.40 | 0.4M |
| 2025-03-10 | 332.70 | 336.50 | 324.10 | 331.35 | 0.4M |
| 2025-03-07 | 327.25 | 335.50 | 323.10 | 330.85 | 0.4M |
| 2025-03-06 | 324.00 | 330.85 | 323.60 | 327.25 | 0.2M |
| 2025-03-05 | 313.50 | 325.35 | 310.60 | 322.60 | 0.4M |
| 2025-03-04 | 306.70 | 315.30 | 300.00 | 313.30 | 0.6M |
| 2025-03-03 | 309.45 | 318.75 | 301.25 | 311.05 | 0.3M |
| 2025-02-28 | 317.25 | 317.45 | 304.20 | 309.45 | 0.5M |
| 2025-02-27 | 319.55 | 324.40 | 314.50 | 317.25 | 0.4M |
| 2025-02-25 | 333.70 | 336.10 | 325.00 | 326.55 | 0.4M |
| 2025-02-24 | 340.00 | 344.70 | 329.30 | 334.40 | 0.5M |
| 2025-02-21 | 333.10 | 354.45 | 333.10 | 344.65 | 1.1M |
| 2025-02-20 | 333.75 | 339.00 | 327.15 | 330.65 | 0.6M |
| 2025-02-19 | 335.00 | 345.00 | 331.00 | 333.75 | 0.4M |
| 2025-02-18 | 340.00 | 342.20 | 326.25 | 333.60 | 0.3M |
| 2025-02-17 | 340.05 | 342.80 | 330.80 | 338.90 | 0.3M |
| 2025-02-14 | 343.50 | 346.55 | 330.00 | 340.15 | 0.3M |
| 2025-02-13 | 361.40 | 368.80 | 340.10 | 343.15 | 0.7M |
| 2025-02-12 | 373.80 | 373.80 | 354.00 | 358.85 | 0.5M |
| 2025-02-11 | 390.00 | 390.75 | 366.10 | 373.90 | 0.3M |
| 2025-02-10 | 391.95 | 391.95 | 378.20 | 389.90 | 0.1M |
| 2025-02-07 | 395.10 | 398.05 | 390.10 | 393.25 | 0.2M |
| 2025-02-06 | 390.35 | 396.00 | 389.05 | 395.10 | 0.2M |
| 2025-02-05 | 400.00 | 402.75 | 386.80 | 396.95 | 0.4M |
| 2025-02-04 | 385.75 | 398.00 | 381.70 | 389.00 | 0.2M |
| 2025-02-03 | 378.05 | 390.10 | 374.55 | 389.15 | 0.3M |
| 2025-02-01 | 365.95 | 388.00 | 362.90 | 385.40 | 0.3M |
| 2025-01-31 | 360.50 | 369.50 | 357.95 | 364.45 | 0.3M |
| 2025-01-30 | 356.65 | 368.80 | 356.65 | 364.35 | 0.3M |
| 2025-01-29 | 350.10 | 363.60 | 348.85 | 357.30 | 0.3M |
| 2025-01-28 | 365.70 | 366.30 | 344.05 | 353.80 | 0.6M |
| 2025-01-27 | 355.00 | 366.80 | 350.40 | 365.70 | 0.4M |
| 2025-01-24 | 375.00 | 377.45 | 364.05 | 365.55 | 0.1M |
| 2025-01-23 | 375.00 | 381.60 | 370.05 | 374.30 | 0.2M |
| 2025-01-22 | 378.90 | 381.80 | 365.50 | 380.05 | 0.3M |
| 2025-01-21 | 387.55 | 387.80 | 372.10 | 378.55 | 0.5M |
| 2025-01-20 | 384.15 | 390.00 | 379.65 | 387.80 | 0.3M |
| 2025-01-17 | 393.00 | 395.15 | 379.75 | 384.15 | 0.4M |
| 2025-01-16 | 394.85 | 397.80 | 390.50 | 392.10 | 0.3M |
| 2025-01-15 | 397.15 | 397.15 | 389.00 | 392.95 | 0.2M |
| 2025-01-14 | 398.20 | 399.85 | 384.40 | 392.35 | 0.4M |
| 2025-01-13 | 397.40 | 408.00 | 388.00 | 400.40 | 0.6M |
| 2025-01-10 | 413.80 | 415.45 | 395.30 | 397.40 | 0.2M |
| 2025-01-09 | 419.75 | 421.45 | 412.05 | 413.45 | 0.1M |
| 2025-01-08 | 427.45 | 428.70 | 416.00 | 417.95 | 0.1M |
| 2025-01-07 | 426.00 | 429.70 | 412.80 | 426.60 | 0.3M |
| 2025-01-06 | 422.25 | 425.50 | 410.80 | 421.35 | 0.3M |
| 2025-01-03 | 429.45 | 433.70 | 421.50 | 427.10 | 0.3M |
| 2025-01-02 | 442.10 | 445.20 | 428.10 | 429.45 | 0.6M |
| 2025-01-01 | 426.50 | 450.00 | 426.50 | 446.55 | 1.9M |