323.09
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 | 316.32 | 323.09 | 316.32 | 323.09 | 0.0M |
| 2025-09-26 | 319.48 | 319.48 | 314.15 | 319.10 | 0.0M |
| 2025-09-25 | 320.16 | 324.01 | 317.40 | 321.53 | 0.0M |
| 2025-09-24 | 329.38 | 330.12 | 325.56 | 325.56 | 0.0M |
| 2025-09-23 | 338.51 | 339.97 | 330.88 | 337.04 | 0.0M |
| 2025-09-22 | 340.00 | 344.84 | 337.65 | 344.84 | 0.0M |
| 2025-09-19 | 334.19 | 336.69 | 329.67 | 336.69 | 0.0M |
| 2025-09-18 | 329.89 | 331.01 | 326.23 | 326.23 | 0.0M |
| 2025-09-17 | 331.68 | 331.92 | 326.79 | 331.83 | 0.0M |
| 2025-09-16 | 327.90 | 330.00 | 326.45 | 329.23 | 0.0M |
| 2025-09-15 | 326.72 | 330.99 | 326.69 | 330.44 | 0.0M |
| 2025-09-12 | 330.64 | 335.00 | 330.51 | 330.51 | 0.0M |
| 2025-09-11 | 332.02 | 338.60 | 332.02 | 338.60 | 0.1M |
| 2025-09-10 | 335.00 | 336.82 | 329.79 | 335.52 | 0.0M |
| 2025-09-09 | 340.96 | 340.96 | 336.13 | 339.23 | 0.0M |
| 2025-09-08 | 342.03 | 343.10 | 338.67 | 340.76 | 0.0M |
| 2025-09-05 | 345.74 | 345.74 | 340.36 | 344.00 | 0.0M |
| 2025-09-04 | 343.84 | 345.64 | 337.20 | 341.61 | 0.0M |
| 2025-09-03 | 330.00 | 335.89 | 329.49 | 335.89 | 0.1M |
| 2025-09-02 | 322.94 | 328.90 | 322.94 | 323.88 | 0.0M |
| 2025-08-29 | 322.71 | 327.51 | 322.71 | 325.56 | 0.0M |
| 2025-08-28 | 321.27 | 326.93 | 321.11 | 322.49 | 0.1M |
| 2025-08-27 | 327.82 | 328.57 | 323.13 | 328.40 | 0.0M |
| 2025-08-26 | 322.48 | 324.48 | 319.34 | 319.82 | 0.0M |
| 2025-08-25 | 327.67 | 327.67 | 316.00 | 318.58 | 0.0M |
| 2025-08-22 | 322.19 | 328.75 | 321.62 | 326.78 | 0.0M |
| 2025-08-21 | 325.28 | 325.45 | 321.90 | 324.35 | 0.0M |
| 2025-08-20 | 325.86 | 328.13 | 323.82 | 328.13 | 0.0M |
| 2025-08-19 | 323.99 | 324.60 | 319.13 | 324.60 | 0.0M |
| 2025-08-18 | 319.06 | 319.06 | 313.31 | 318.00 | 0.0M |
| 2025-08-15 | 318.01 | 320.00 | 315.58 | 320.00 | 0.1M |
| 2025-08-14 | 306.82 | 309.77 | 306.44 | 306.74 | 0.1M |
| 2025-08-13 | 303.84 | 310.00 | 303.84 | 307.10 | 0.0M |
| 2025-08-12 | 300.15 | 308.22 | 300.15 | 306.60 | 0.0M |
| 2025-08-11 | 303.06 | 306.06 | 301.00 | 301.00 | 0.0M |
| 2025-08-08 | 304.93 | 306.21 | 303.06 | 305.00 | 0.0M |
| 2025-08-07 | 308.72 | 310.00 | 305.89 | 307.00 | 0.0M |
| 2025-08-06 | 310.08 | 311.47 | 303.76 | 305.87 | 0.0M |
| 2025-08-05 | 316.95 | 317.36 | 311.77 | 314.98 | 0.0M |
| 2025-08-04 | 316.31 | 316.75 | 312.41 | 316.75 | 0.0M |
| 2025-08-01 | 315.99 | 321.48 | 302.90 | 316.57 | 0.0M |
| 2025-07-31 | 318.11 | 318.27 | 315.96 | 316.80 | 0.0M |
| 2025-07-30 | 320.00 | 323.06 | 312.30 | 321.85 | 0.0M |
| 2025-07-29 | 319.69 | 324.13 | 316.74 | 323.06 | 0.0M |
| 2025-07-28 | 329.19 | 329.19 | 323.77 | 327.04 | 0.0M |
| 2025-07-25 | 329.24 | 330.52 | 323.05 | 330.52 | 0.0M |
| 2025-07-24 | 331.11 | 336.08 | 329.92 | 333.95 | 0.0M |
| 2025-07-23 | 324.43 | 332.54 | 324.43 | 329.54 | 0.0M |
| 2025-07-22 | 319.85 | 322.59 | 317.29 | 317.30 | 0.0M |
| 2025-07-21 | 321.14 | 322.06 | 315.26 | 321.46 | 0.0M |
| 2025-07-18 | 321.23 | 325.85 | 319.60 | 324.56 | 0.0M |
| 2025-07-17 | 320.31 | 320.35 | 320.31 | 320.35 | 0.0M |
| 2025-07-16 | 321.74 | 322.75 | 317.83 | 321.00 | 0.0M |
| 2025-07-15 | 325.11 | 325.11 | 315.24 | 315.94 | 0.0M |
| 2025-07-14 | 318.61 | 324.77 | 318.61 | 321.02 | 0.0M |
| 2025-07-11 | 324.97 | 326.47 | 321.50 | 324.49 | 0.0M |
| 2025-07-10 | 330.15 | 330.45 | 327.05 | 330.45 | 0.0M |
| 2025-07-09 | 324.94 | 329.55 | 322.47 | 326.78 | 0.0M |
| 2025-07-08 | 315.50 | 326.11 | 315.50 | 318.38 | 0.0M |
| 2025-07-07 | 318.99 | 324.58 | 317.34 | 323.13 | 0.0M |
| 2025-07-03 | 326.37 | 326.37 | 320.40 | 320.40 | 0.0M |
| 2025-07-02 | 331.21 | 331.21 | 325.13 | 330.00 | 0.0M |
| 2025-07-01 | 328.02 | 330.82 | 324.55 | 330.82 | 0.0M |
| 2025-06-30 | 328.67 | 328.67 | 322.15 | 324.58 | 0.0M |
| 2025-06-27 | 323.09 | 333.28 | 323.09 | 323.59 | 0.0M |
| 2025-06-26 | 332.39 | 332.39 | 321.03 | 329.00 | 0.0M |
| 2025-06-25 | 325.70 | 325.70 | 317.75 | 318.69 | 0.0M |
| 2025-06-24 | 320.25 | 330.36 | 320.25 | 323.09 | 0.0M |
| 2025-06-23 | 320.70 | 321.50 | 306.63 | 311.59 | 0.0M |
| 2025-06-20 | 318.49 | 318.49 | 310.73 | 310.73 | 0.0M |
| 2025-06-18 | 318.01 | 318.68 | 312.78 | 318.50 | 0.0M |
| 2025-06-17 | 325.78 | 325.78 | 319.00 | 321.13 | 0.0M |
| 2025-06-16 | 327.70 | 327.71 | 318.01 | 321.99 | 0.0M |
| 2025-06-13 | 329.06 | 333.33 | 327.44 | 333.18 | 0.0M |
| 2025-06-12 | 333.00 | 338.18 | 331.59 | 335.49 | 0.0M |
| 2025-06-11 | 328.59 | 330.61 | 325.04 | 328.52 | 0.0M |
| 2025-06-10 | 327.00 | 330.00 | 325.04 | 328.87 | 0.1M |
| 2025-06-09 | 318.62 | 329.90 | 318.62 | 327.72 | 0.0M |
| 2025-06-06 | 321.53 | 328.97 | 321.53 | 327.93 | 0.0M |
| 2025-06-05 | 328.28 | 329.80 | 325.56 | 325.75 | 0.0M |
| 2025-06-04 | 323.88 | 329.41 | 323.57 | 329.41 | 0.0M |
| 2025-06-03 | 322.65 | 322.71 | 317.91 | 321.00 | 0.0M |
| 2025-06-02 | 321.30 | 326.20 | 320.76 | 326.20 | 0.0M |
| 2025-05-30 | 321.00 | 323.35 | 321.00 | 323.35 | 0.0M |
| 2025-05-29 | 317.01 | 320.90 | 308.51 | 320.90 | 0.0M |
| 2025-05-28 | 316.35 | 317.11 | 312.73 | 312.73 | 0.0M |
| 2025-05-27 | 320.64 | 321.03 | 313.32 | 316.20 | 0.0M |
| 2025-05-23 | 314.55 | 320.79 | 309.11 | 313.21 | 0.0M |
| 2025-05-22 | 314.27 | 325.54 | 309.45 | 312.00 | 0.0M |
| 2025-05-21 | 319.18 | 319.18 | 313.96 | 313.96 | 0.0M |
| 2025-05-20 | 320.01 | 320.01 | 312.27 | 317.63 | 0.0M |
| 2025-05-19 | 308.17 | 314.16 | 308.17 | 311.70 | 0.0M |
| 2025-05-16 | 305.63 | 312.79 | 305.33 | 310.97 | 0.0M |
| 2025-05-15 | 305.73 | 309.90 | 302.58 | 309.90 | 0.1M |
| 2025-05-14 | 309.30 | 309.30 | 300.00 | 304.39 | 0.1M |
| 2025-05-13 | 306.42 | 310.29 | 304.53 | 304.53 | 0.0M |
| 2025-05-12 | 308.47 | 320.20 | 303.94 | 320.20 | 0.0M |
| 2025-05-09 | 311.19 | 313.94 | 308.00 | 308.41 | 0.0M |
| 2025-05-08 | 319.00 | 319.00 | 310.30 | 314.02 | 0.0M |
| 2025-05-07 | 322.02 | 325.73 | 319.28 | 319.78 | 0.0M |
| 2025-05-06 | 328.43 | 330.29 | 326.36 | 327.44 | 0.1M |
| 2025-05-05 | 329.22 | 334.50 | 328.39 | 333.22 | 0.0M |
| 2025-05-02 | 330.00 | 330.87 | 328.11 | 329.00 | 0.0M |
| 2025-05-01 | 330.89 | 330.89 | 312.68 | 321.52 | 0.0M |
| 2025-04-30 | 325.78 | 328.30 | 321.60 | 325.08 | 0.0M |
| 2025-04-29 | 325.00 | 329.70 | 319.63 | 326.42 | 0.0M |
| 2025-04-28 | 315.83 | 323.63 | 315.15 | 322.12 | 0.0M |
| 2025-04-25 | 312.55 | 318.07 | 312.55 | 318.07 | 0.0M |
| 2025-04-24 | 315.00 | 320.00 | 313.38 | 318.68 | 0.1M |
| 2025-04-23 | 312.38 | 320.00 | 307.68 | 313.10 | 0.0M |
| 2025-04-22 | 311.82 | 315.77 | 306.89 | 307.23 | 0.0M |
| 2025-04-21 | 327.22 | 327.22 | 306.60 | 306.88 | 0.0M |
| 2025-04-17 | 311.47 | 314.29 | 311.47 | 313.62 | 0.0M |
| 2025-04-16 | 307.00 | 315.71 | 307.00 | 307.42 | 0.0M |
| 2025-04-15 | 305.16 | 314.36 | 305.16 | 306.95 | 0.0M |
| 2025-04-14 | 300.27 | 307.00 | 300.27 | 303.42 | 0.0M |
| 2025-04-11 | 301.31 | 305.00 | 294.93 | 304.24 | 0.0M |
| 2025-04-10 | 294.47 | 296.83 | 289.87 | 295.55 | 0.0M |
| 2025-04-09 | 277.88 | 297.30 | 277.00 | 290.96 | 0.0M |
| 2025-04-08 | 293.94 | 298.25 | 287.00 | 287.00 | 0.0M |
| 2025-04-07 | 283.43 | 294.00 | 282.00 | 286.95 | 0.0M |
| 2025-04-04 | 313.05 | 313.05 | 299.37 | 302.00 | 0.0M |
| 2025-04-03 | 325.00 | 328.37 | 320.92 | 324.14 | 0.0M |
| 2025-04-02 | 325.71 | 328.40 | 306.25 | 328.40 | 0.0M |
| 2025-04-01 | 328.63 | 334.14 | 328.63 | 329.00 | 0.0M |
| 2025-03-31 | 334.47 | 334.47 | 324.90 | 326.87 | 0.0M |
| 2025-03-28 | 336.35 | 339.65 | 331.90 | 339.65 | 0.0M |
| 2025-03-27 | 335.00 | 344.00 | 329.01 | 331.43 | 0.0M |
| 2025-03-26 | 342.11 | 346.67 | 336.43 | 340.00 | 0.0M |
| 2025-03-25 | 348.00 | 350.84 | 343.31 | 345.04 | 0.0M |
| 2025-03-24 | 347.64 | 348.07 | 341.56 | 343.98 | 0.0M |
| 2025-03-21 | 346.38 | 352.13 | 346.38 | 350.66 | 0.0M |
| 2025-03-20 | 346.44 | 348.20 | 343.89 | 346.81 | 0.0M |
| 2025-03-19 | 346.19 | 350.15 | 345.36 | 348.48 | 0.0M |
| 2025-03-18 | 351.00 | 353.94 | 350.00 | 350.77 | 0.0M |
| 2025-03-17 | 354.06 | 354.19 | 350.54 | 351.50 | 0.0M |
| 2025-03-14 | 341.56 | 348.38 | 340.53 | 344.01 | 0.0M |
| 2025-03-13 | 345.07 | 345.75 | 338.80 | 341.79 | 0.0M |
| 2025-03-12 | 351.40 | 351.40 | 345.51 | 347.00 | 0.0M |
| 2025-03-11 | 339.48 | 341.76 | 333.83 | 338.85 | 0.0M |
| 2025-03-10 | 347.64 | 350.68 | 345.83 | 346.00 | 0.0M |
| 2025-03-07 | 346.50 | 350.00 | 346.17 | 346.47 | 0.0M |
| 2025-03-06 | 335.52 | 345.00 | 335.52 | 342.00 | 0.0M |
| 2025-03-05 | 339.00 | 345.26 | 338.08 | 341.37 | 0.0M |
| 2025-03-04 | 340.00 | 347.10 | 337.30 | 346.99 | 0.0M |
| 2025-03-03 | 337.26 | 338.52 | 332.88 | 337.79 | 0.0M |
| 2025-02-28 | 326.69 | 333.35 | 326.69 | 329.35 | 0.0M |
| 2025-02-27 | 328.50 | 331.20 | 328.50 | 331.20 | 0.0M |
| 2025-02-26 | 332.89 | 336.23 | 331.30 | 331.87 | 0.0M |
| 2025-02-25 | 332.20 | 335.56 | 332.20 | 335.56 | 0.0M |
| 2025-02-24 | 328.20 | 335.00 | 328.20 | 335.00 | 0.0M |
| 2025-02-21 | 327.40 | 333.49 | 327.40 | 328.74 | 0.0M |
| 2025-02-20 | 324.32 | 329.23 | 324.00 | 324.00 | 0.0M |
| 2025-02-19 | 327.57 | 328.26 | 327.06 | 327.20 | 0.0M |
| 2025-02-18 | 324.09 | 328.69 | 323.96 | 327.00 | 0.0M |
| 2025-02-14 | 330.00 | 330.15 | 325.82 | 326.74 | 0.0M |
| 2025-02-13 | 325.00 | 330.00 | 323.58 | 330.00 | 0.0M |
| 2025-02-12 | 317.11 | 319.57 | 317.01 | 317.01 | 0.0M |
| 2025-02-11 | 318.39 | 318.39 | 313.35 | 316.00 | 0.0M |
| 2025-02-10 | 318.00 | 320.10 | 315.62 | 315.62 | 0.0M |
| 2025-02-07 | 319.80 | 319.80 | 313.42 | 313.42 | 0.0M |
| 2025-02-06 | 318.28 | 321.00 | 316.22 | 317.00 | 0.0M |
| 2025-02-05 | 320.29 | 324.84 | 320.29 | 320.64 | 0.1M |
| 2025-02-04 | 314.00 | 318.14 | 313.32 | 316.40 | 0.0M |
| 2025-02-03 | 310.89 | 314.82 | 309.26 | 313.87 | 0.0M |
| 2025-01-31 | 312.36 | 316.72 | 311.65 | 313.00 | 0.0M |
| 2025-01-30 | 314.94 | 318.00 | 312.80 | 316.42 | 0.0M |
| 2025-01-29 | 310.59 | 312.10 | 307.97 | 312.10 | 0.0M |
| 2025-01-28 | 311.51 | 313.71 | 306.93 | 309.55 | 0.0M |
| 2025-01-27 | 311.37 | 311.90 | 308.63 | 311.90 | 0.0M |
| 2025-01-24 | 304.49 | 305.50 | 303.23 | 305.31 | 0.0M |
| 2025-01-23 | 302.48 | 305.00 | 300.64 | 304.04 | 0.0M |
| 2025-01-22 | 301.60 | 304.28 | 297.82 | 304.28 | 0.0M |
| 2025-01-21 | 293.75 | 299.53 | 293.75 | 297.89 | 0.0M |
| 2025-01-17 | 290.23 | 292.24 | 287.52 | 288.70 | 0.0M |
| 2025-01-16 | 292.00 | 295.66 | 290.43 | 294.79 | 0.0M |
| 2025-01-15 | 291.07 | 291.61 | 287.79 | 291.61 | 0.0M |
| 2025-01-14 | 287.79 | 291.99 | 285.78 | 287.35 | 0.0M |
| 2025-01-13 | 288.60 | 289.41 | 285.50 | 285.50 | 0.0M |
| 2025-01-10 | 297.40 | 297.40 | 288.41 | 288.71 | 0.0M |
| 2025-01-08 | 289.61 | 289.61 | 289.61 | 289.61 | 0.0M |
| 2025-01-07 | 285.00 | 291.36 | 280.00 | 291.14 | 0.0M |
| 2025-01-06 | 284.00 | 285.00 | 280.80 | 285.00 | 0.0M |
| 2025-01-03 | 281.65 | 283.26 | 277.82 | 282.00 | 0.0M |
| 2025-01-02 | 286.10 | 286.10 | 273.10 | 273.10 | 0.0M |