444.45
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 | 487.95 | 487.95 | 435.25 | 444.45 | 0.0M |
| 2025-09-25 | 475.45 | 475.45 | 458.00 | 461.75 | 0.0M |
| 2025-09-24 | 479.50 | 480.00 | 468.60 | 474.10 | 0.0M |
| 2025-09-23 | 482.10 | 482.40 | 472.80 | 478.00 | 0.0M |
| 2025-09-22 | 426.50 | 486.20 | 426.50 | 480.50 | 0.0M |
| 2025-09-19 | 488.00 | 488.00 | 466.60 | 473.55 | 0.0M |
| 2025-09-18 | 491.70 | 506.00 | 475.05 | 479.20 | 0.0M |
| 2025-09-17 | 502.00 | 517.00 | 484.00 | 491.70 | 0.0M |
| 2025-09-16 | 527.15 | 529.95 | 500.60 | 508.05 | 0.0M |
| 2025-09-15 | 525.00 | 527.90 | 515.80 | 520.60 | 0.0M |
| 2025-09-12 | 520.00 | 530.00 | 496.60 | 525.80 | 0.0M |
| 2025-09-11 | 495.10 | 530.00 | 494.35 | 512.95 | 0.0M |
| 2025-09-10 | 486.90 | 501.85 | 478.10 | 498.05 | 0.0M |
| 2025-09-09 | 488.60 | 498.00 | 476.00 | 496.15 | 0.0M |
| 2025-09-08 | 487.80 | 499.80 | 460.00 | 479.65 | 0.0M |
| 2025-09-05 | 494.00 | 496.05 | 453.65 | 469.10 | 0.0M |
| 2025-09-04 | 498.00 | 498.00 | 470.00 | 480.50 | 0.0M |
| 2025-09-03 | 500.00 | 501.25 | 485.00 | 488.60 | 0.0M |
| 2025-09-02 | 497.00 | 504.65 | 480.00 | 489.50 | 0.0M |
| 2025-09-01 | 469.70 | 507.15 | 462.95 | 496.15 | 0.1M |
| 2025-08-29 | 452.00 | 469.80 | 450.70 | 461.05 | 0.0M |
| 2025-08-28 | 440.00 | 469.50 | 436.70 | 450.65 | 0.0M |
| 2025-08-26 | 427.55 | 468.05 | 415.70 | 449.75 | 0.0M |
| 2025-08-25 | 439.35 | 443.00 | 428.15 | 440.10 | 0.0M |
| 2025-08-22 | 445.00 | 445.00 | 421.00 | 433.00 | 0.0M |
| 2025-08-21 | 445.00 | 445.00 | 435.00 | 440.10 | 0.0M |
| 2025-08-20 | 442.05 | 445.00 | 435.00 | 441.95 | 0.0M |
| 2025-08-19 | 430.20 | 441.65 | 429.70 | 439.95 | 0.0M |
| 2025-08-18 | 445.00 | 445.00 | 432.00 | 437.65 | 0.0M |
| 2025-08-14 | 436.75 | 445.15 | 435.00 | 441.05 | 0.0M |
| 2025-08-13 | 427.80 | 440.00 | 427.80 | 435.30 | 0.0M |
| 2025-08-12 | 420.30 | 434.00 | 420.30 | 428.75 | 0.0M |
| 2025-08-11 | 405.50 | 429.95 | 405.50 | 423.55 | 0.0M |
| 2025-08-08 | 407.80 | 420.00 | 407.00 | 418.45 | 0.0M |
| 2025-08-07 | 414.80 | 414.80 | 400.60 | 408.85 | 0.0M |
| 2025-08-06 | 407.65 | 408.85 | 396.05 | 406.65 | 0.0M |
| 2025-08-05 | 408.95 | 414.00 | 402.40 | 404.85 | 0.0M |
| 2025-08-04 | 419.00 | 419.00 | 399.05 | 402.10 | 0.0M |
| 2025-08-01 | 401.20 | 412.00 | 401.20 | 409.75 | 0.0M |
| 2025-07-31 | 423.45 | 423.45 | 397.05 | 412.10 | 0.0M |
| 2025-07-30 | 415.00 | 422.00 | 414.55 | 416.85 | 0.0M |
| 2025-07-29 | 404.50 | 419.90 | 403.60 | 413.35 | 0.0M |
| 2025-07-28 | 409.30 | 409.30 | 400.15 | 401.65 | 0.0M |
| 2025-07-25 | 418.00 | 419.40 | 400.45 | 404.30 | 0.0M |
| 2025-07-24 | 411.50 | 430.90 | 391.35 | 416.85 | 0.0M |
| 2025-07-23 | 404.75 | 411.50 | 404.75 | 410.40 | 0.0M |
| 2025-07-22 | 413.75 | 414.15 | 402.50 | 403.20 | 0.0M |
| 2025-07-21 | 413.35 | 413.90 | 406.90 | 410.50 | 0.0M |
| 2025-07-18 | 400.00 | 418.60 | 400.00 | 406.85 | 0.0M |
| 2025-07-17 | 414.60 | 414.60 | 405.00 | 405.65 | 0.0M |
| 2025-07-16 | 402.00 | 417.65 | 402.00 | 413.65 | 0.0M |
| 2025-07-15 | 413.40 | 418.25 | 392.10 | 408.20 | 0.0M |
| 2025-07-14 | 416.80 | 419.90 | 409.10 | 411.50 | 0.0M |
| 2025-07-11 | 418.30 | 418.85 | 409.10 | 415.40 | 0.0M |
| 2025-07-10 | 420.75 | 426.70 | 412.60 | 415.65 | 0.0M |
| 2025-07-09 | 426.40 | 426.40 | 415.15 | 416.45 | 0.0M |
| 2025-07-08 | 407.85 | 424.90 | 406.15 | 423.15 | 0.0M |
| 2025-07-07 | 419.60 | 420.00 | 405.20 | 409.10 | 0.0M |
| 2025-07-04 | 410.00 | 417.95 | 407.00 | 412.20 | 0.0M |
| 2025-07-03 | 410.20 | 416.00 | 410.20 | 412.80 | 0.0M |
| 2025-07-02 | 404.10 | 428.95 | 404.10 | 410.20 | 0.0M |
| 2025-07-01 | 414.70 | 416.90 | 405.00 | 408.55 | 0.0M |
| 2025-06-30 | 410.00 | 423.95 | 402.05 | 413.80 | 0.0M |
| 2025-06-27 | 404.15 | 424.95 | 404.15 | 419.95 | 0.0M |
| 2025-06-26 | 414.00 | 427.35 | 405.00 | 412.45 | 0.0M |
| 2025-06-25 | 410.20 | 421.95 | 409.95 | 417.65 | 0.0M |
| 2025-06-24 | 402.85 | 413.20 | 402.85 | 411.65 | 0.0M |
| 2025-06-23 | 398.30 | 405.40 | 394.60 | 399.50 | 0.0M |
| 2025-06-20 | 407.00 | 411.00 | 400.00 | 408.95 | 0.0M |
| 2025-06-19 | 408.25 | 411.95 | 400.00 | 402.35 | 0.0M |
| 2025-06-18 | 410.95 | 417.40 | 399.90 | 409.00 | 0.0M |
| 2025-06-17 | 414.95 | 419.95 | 403.40 | 410.95 | 0.0M |
| 2025-06-16 | 416.00 | 417.00 | 400.85 | 412.10 | 0.0M |
| 2025-06-13 | 421.35 | 434.75 | 421.30 | 421.95 | 0.0M |
| 2025-06-12 | 447.85 | 447.85 | 421.30 | 428.45 | 0.0M |
| 2025-06-11 | 440.00 | 440.00 | 425.00 | 428.05 | 0.0M |
| 2025-06-10 | 449.80 | 449.80 | 426.15 | 436.60 | 0.0M |
| 2025-06-09 | 425.00 | 445.00 | 425.00 | 432.85 | 0.0M |
| 2025-06-06 | 428.00 | 437.40 | 417.95 | 436.65 | 0.0M |
| 2025-06-05 | 417.10 | 427.00 | 411.00 | 416.60 | 0.0M |
| 2025-06-04 | 421.75 | 428.00 | 415.30 | 417.10 | 0.0M |
| 2025-06-03 | 424.75 | 424.75 | 410.00 | 421.75 | 0.0M |
| 2025-06-02 | 426.25 | 430.10 | 410.00 | 412.90 | 0.0M |
| 2025-05-30 | 424.00 | 430.80 | 416.70 | 426.25 | 0.0M |
| 2025-05-29 | 423.55 | 435.75 | 423.55 | 423.75 | 0.0M |
| 2025-05-28 | 430.05 | 435.00 | 425.00 | 426.95 | 0.0M |
| 2025-05-27 | 424.00 | 438.95 | 424.00 | 430.00 | 0.0M |
| 2025-05-26 | 440.00 | 440.00 | 418.85 | 431.05 | 0.0M |
| 2025-05-23 | 416.20 | 439.75 | 416.20 | 430.00 | 0.0M |
| 2025-05-22 | 429.00 | 431.15 | 422.00 | 425.00 | 0.0M |
| 2025-05-21 | 430.70 | 438.25 | 425.00 | 431.15 | 0.0M |
| 2025-05-20 | 436.00 | 436.00 | 425.00 | 430.70 | 0.0M |
| 2025-05-19 | 415.00 | 429.35 | 410.00 | 427.90 | 0.0M |
| 2025-05-16 | 413.90 | 419.00 | 405.40 | 409.80 | 0.0M |
| 2025-05-15 | 425.00 | 425.00 | 404.15 | 405.40 | 0.0M |
| 2025-05-14 | 410.00 | 420.00 | 401.00 | 415.05 | 0.0M |
| 2025-05-13 | 408.95 | 413.80 | 395.50 | 405.10 | 0.0M |
| 2025-05-12 | 403.00 | 405.00 | 388.35 | 404.25 | 0.0M |
| 2025-05-09 | 392.95 | 395.90 | 380.00 | 388.30 | 0.0M |
| 2025-05-08 | 381.00 | 406.00 | 381.00 | 393.90 | 0.0M |
| 2025-05-07 | 378.00 | 396.00 | 378.00 | 387.40 | 0.0M |
| 2025-05-06 | 410.00 | 410.00 | 393.10 | 393.15 | 0.0M |
| 2025-05-05 | 405.95 | 405.95 | 384.00 | 403.95 | 0.0M |
| 2025-05-02 | 402.00 | 412.00 | 385.00 | 395.95 | 0.0M |
| 2025-04-30 | 395.00 | 395.00 | 381.50 | 393.75 | 0.0M |
| 2025-04-29 | 390.00 | 393.00 | 380.85 | 388.45 | 0.0M |
| 2025-04-28 | 403.95 | 403.95 | 379.00 | 380.85 | 0.0M |
| 2025-04-25 | 400.00 | 400.00 | 385.00 | 388.30 | 0.0M |
| 2025-04-24 | 407.15 | 407.15 | 399.05 | 401.80 | 0.0M |
| 2025-04-23 | 437.50 | 437.50 | 403.50 | 407.15 | 0.0M |
| 2025-04-22 | 426.90 | 426.90 | 400.00 | 418.65 | 0.0M |
| 2025-04-21 | 406.50 | 409.65 | 398.40 | 407.20 | 0.0M |
| 2025-04-17 | 399.50 | 399.50 | 385.00 | 390.15 | 0.0M |
| 2025-04-16 | 397.00 | 400.00 | 389.00 | 390.05 | 0.0M |
| 2025-04-15 | 387.90 | 389.75 | 375.00 | 389.75 | 0.0M |
| 2025-04-11 | 377.85 | 384.50 | 368.45 | 371.20 | 0.0M |
| 2025-04-09 | 376.35 | 378.20 | 364.80 | 370.05 | 0.0M |
| 2025-04-08 | 384.40 | 384.40 | 373.00 | 384.00 | 0.0M |
| 2025-04-07 | 381.50 | 381.50 | 369.80 | 372.55 | 0.0M |
| 2025-04-04 | 408.40 | 408.40 | 387.80 | 389.25 | 0.0M |
| 2025-04-03 | 408.45 | 411.80 | 393.00 | 408.20 | 0.0M |
| 2025-04-02 | 401.85 | 415.95 | 390.15 | 408.45 | 0.0M |
| 2025-04-01 | 398.50 | 402.00 | 386.00 | 401.85 | 0.0M |
| 2025-03-28 | 380.40 | 399.00 | 380.40 | 383.30 | 0.0M |
| 2025-03-27 | 418.95 | 418.95 | 380.40 | 384.70 | 0.0M |
| 2025-03-26 | 418.45 | 418.45 | 400.40 | 400.40 | 0.0M |
| 2025-03-25 | 455.00 | 455.00 | 421.45 | 421.45 | 0.0M |
| 2025-03-24 | 442.00 | 447.65 | 440.05 | 443.60 | 0.0M |
| 2025-03-21 | 448.10 | 448.10 | 435.00 | 440.05 | 0.0M |
| 2025-03-20 | 427.75 | 448.10 | 427.75 | 446.45 | 0.0M |
| 2025-03-19 | 430.00 | 430.95 | 422.65 | 427.75 | 0.0M |
| 2025-03-18 | 422.90 | 424.95 | 413.55 | 421.80 | 0.0M |
| 2025-03-17 | 429.00 | 430.00 | 408.05 | 410.80 | 0.0M |
| 2025-03-13 | 424.60 | 424.60 | 414.00 | 419.80 | 0.0M |
| 2025-03-12 | 411.15 | 417.95 | 402.40 | 413.75 | 0.0M |
| 2025-03-11 | 409.70 | 414.25 | 397.25 | 411.40 | 0.0M |
| 2025-03-10 | 408.05 | 409.70 | 395.55 | 408.25 | 0.0M |
| 2025-03-07 | 393.95 | 404.00 | 390.00 | 400.05 | 0.0M |
| 2025-03-06 | 385.20 | 394.75 | 381.30 | 393.95 | 0.0M |
| 2025-03-05 | 396.00 | 396.00 | 382.60 | 384.25 | 0.0M |
| 2025-03-04 | 393.95 | 394.00 | 375.80 | 390.05 | 0.0M |
| 2025-03-03 | 379.75 | 394.40 | 350.85 | 387.10 | 0.0M |
| 2025-02-28 | 379.70 | 380.95 | 371.50 | 378.70 | 0.0M |
| 2025-02-27 | 365.10 | 384.80 | 365.10 | 381.10 | 0.0M |
| 2025-02-25 | 364.95 | 377.45 | 360.20 | 374.40 | 0.0M |
| 2025-02-24 | 364.25 | 368.00 | 350.10 | 365.90 | 0.0M |
| 2025-02-21 | 364.80 | 368.05 | 353.00 | 364.25 | 0.0M |
| 2025-02-20 | 346.00 | 363.15 | 333.80 | 358.20 | 0.0M |
| 2025-02-19 | 316.00 | 335.35 | 316.00 | 331.55 | 0.0M |
| 2025-02-18 | 322.90 | 338.80 | 310.10 | 328.80 | 0.0M |
| 2025-02-17 | 341.25 | 343.50 | 319.10 | 322.90 | 0.0M |
| 2025-02-14 | 336.40 | 340.40 | 330.10 | 333.80 | 0.0M |
| 2025-02-13 | 341.55 | 341.55 | 330.10 | 334.20 | 0.0M |
| 2025-02-12 | 354.45 | 354.45 | 330.45 | 336.50 | 0.0M |
| 2025-02-11 | 382.40 | 382.40 | 335.15 | 354.45 | 0.0M |
| 2025-02-10 | 389.00 | 389.00 | 366.00 | 371.45 | 0.0M |
| 2025-02-07 | 380.75 | 382.40 | 371.10 | 375.65 | 0.0M |
| 2025-02-06 | 405.70 | 407.70 | 371.00 | 375.10 | 0.0M |
| 2025-02-05 | 400.35 | 405.00 | 394.25 | 402.85 | 0.0M |
| 2025-02-04 | 411.00 | 411.10 | 391.95 | 396.25 | 0.0M |
| 2025-02-03 | 401.40 | 410.00 | 382.05 | 404.40 | 0.0M |
| 2025-02-01 | 398.00 | 420.00 | 395.70 | 401.30 | 0.0M |
| 2025-01-31 | 384.20 | 398.45 | 384.20 | 392.80 | 0.0M |
| 2025-01-30 | 395.10 | 399.05 | 374.20 | 384.70 | 0.0M |
| 2025-01-29 | 370.20 | 399.25 | 367.80 | 393.00 | 0.0M |
| 2025-01-28 | 357.20 | 374.40 | 349.80 | 368.30 | 0.0M |
| 2025-01-27 | 366.70 | 368.15 | 348.95 | 355.35 | 0.0M |
| 2025-01-24 | 376.10 | 385.90 | 365.00 | 370.05 | 0.0M |
| 2025-01-23 | 386.20 | 386.65 | 373.85 | 375.95 | 0.0M |
| 2025-01-22 | 399.80 | 407.65 | 377.00 | 389.75 | 0.0M |
| 2025-01-21 | 398.15 | 408.00 | 391.10 | 397.70 | 0.0M |
| 2025-01-20 | 390.00 | 408.35 | 385.00 | 389.95 | 0.0M |
| 2025-01-17 | 393.50 | 400.00 | 388.05 | 393.65 | 0.0M |
| 2025-01-16 | 384.10 | 396.05 | 382.55 | 391.45 | 0.0M |
| 2025-01-15 | 401.45 | 401.45 | 378.50 | 382.05 | 0.0M |
| 2025-01-14 | 384.10 | 410.00 | 378.85 | 395.60 | 0.0M |
| 2025-01-13 | 393.00 | 393.00 | 376.25 | 382.10 | 0.0M |
| 2025-01-10 | 384.85 | 403.90 | 371.95 | 393.15 | 0.0M |
| 2025-01-09 | 376.35 | 434.50 | 376.35 | 383.45 | 0.1M |
| 2025-01-08 | 391.80 | 391.90 | 367.00 | 376.35 | 0.0M |
| 2025-01-07 | 389.10 | 401.60 | 370.05 | 389.80 | 0.0M |
| 2025-01-06 | 425.30 | 425.30 | 384.75 | 387.55 | 0.0M |
| 2025-01-03 | 418.35 | 426.00 | 412.95 | 423.10 | 0.0M |
| 2025-01-02 | 425.00 | 429.75 | 404.95 | 416.60 | 0.0M |
| 2025-01-01 | 406.10 | 427.35 | 403.30 | 419.40 | 0.0M |