318.05
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 320.00 | 329.05 | 318.05 | 318.05 | 0.0M |
| 2025-09-30 | 322.75 | 329.85 | 314.35 | 314.35 | 0.0M |
| 2025-09-29 | 319.05 | 327.15 | 316.00 | 327.15 | 0.0M |
| 2025-09-26 | 324.00 | 325.85 | 315.00 | 318.70 | 0.0M |
| 2025-09-25 | 318.75 | 321.00 | 315.15 | 321.00 | 0.0M |
| 2025-09-24 | 316.30 | 320.95 | 316.30 | 320.95 | 0.0M |
| 2025-09-23 | 317.10 | 318.95 | 308.60 | 311.70 | 0.0M |
| 2025-09-22 | 309.85 | 315.95 | 309.85 | 314.50 | 0.0M |
| 2025-09-19 | 309.80 | 312.20 | 304.20 | 312.20 | 0.0M |
| 2025-09-18 | 304.60 | 310.65 | 300.05 | 308.55 | 0.0M |
| 2025-09-17 | 308.00 | 308.05 | 300.50 | 305.20 | 0.0M |
| 2025-09-16 | 315.60 | 320.30 | 311.00 | 316.65 | 0.0M |
| 2025-09-15 | 301.50 | 321.45 | 301.40 | 312.80 | 0.0M |
| 2025-09-12 | 315.70 | 317.45 | 302.00 | 308.75 | 0.0M |
| 2025-09-11 | 307.00 | 313.95 | 302.05 | 313.85 | 0.0M |
| 2025-09-10 | 298.80 | 309.30 | 298.80 | 307.10 | 0.0M |
| 2025-09-09 | 306.65 | 306.65 | 290.00 | 298.20 | 0.0M |
| 2025-09-08 | 298.80 | 298.90 | 292.05 | 293.25 | 0.0M |
| 2025-09-05 | 295.50 | 303.75 | 295.50 | 303.75 | 0.0M |
| 2025-09-04 | 297.00 | 301.80 | 293.00 | 301.80 | 0.0M |
| 2025-09-03 | 300.75 | 306.00 | 299.45 | 303.90 | 0.0M |
| 2025-09-02 | 308.20 | 309.00 | 294.30 | 301.00 | 0.0M |
| 2025-09-01 | 302.50 | 313.70 | 302.50 | 313.70 | 0.0M |
| 2025-08-29 | 300.00 | 309.60 | 300.00 | 306.45 | 0.0M |
| 2025-08-28 | 289.70 | 299.95 | 289.70 | 299.95 | 0.0M |
| 2025-08-27 | 292.90 | 297.55 | 292.90 | 297.55 | 0.0M |
| 2025-08-26 | 295.90 | 302.50 | 292.05 | 302.50 | 0.0M |
| 2025-08-25 | 287.65 | 295.80 | 287.65 | 295.20 | 0.0M |
| 2025-08-22 | 293.15 | 300.10 | 293.15 | 300.10 | 0.0M |
| 2025-08-21 | 287.50 | 299.55 | 282.80 | 294.10 | 0.0M |
| 2025-08-20 | 280.00 | 293.70 | 280.00 | 292.65 | 0.0M |
| 2025-08-19 | 310.00 | 310.00 | 283.80 | 284.70 | 0.0M |
| 2025-08-18 | 299.40 | 307.55 | 299.40 | 307.55 | 0.0M |
| 2025-08-15 | 299.45 | 300.95 | 291.05 | 300.95 | 0.0M |
| 2025-08-14 | 296.00 | 304.70 | 291.80 | 304.70 | 0.0M |
| 2025-08-13 | 300.00 | 300.00 | 294.05 | 299.40 | 0.0M |
| 2025-08-12 | 294.00 | 299.95 | 293.90 | 299.95 | 0.0M |
| 2025-08-11 | 305.00 | 305.00 | 281.15 | 288.85 | 0.0M |
| 2025-08-08 | 297.20 | 300.50 | 297.20 | 299.30 | 0.0M |
| 2025-08-07 | 305.00 | 311.75 | 290.40 | 302.55 | 0.0M |
| 2025-08-06 | 305.45 | 310.00 | 304.90 | 310.00 | 0.0M |
| 2025-08-05 | 314.00 | 317.65 | 309.30 | 310.35 | 0.0M |
| 2025-08-04 | 301.00 | 314.55 | 300.00 | 308.55 | 0.0M |
| 2025-08-01 | 312.00 | 312.00 | 301.05 | 303.00 | 0.0M |
| 2025-07-31 | 311.85 | 314.50 | 311.85 | 312.75 | 0.0M |
| 2025-07-30 | 301.20 | 311.85 | 301.05 | 306.00 | 0.0M |
| 2025-07-29 | 305.00 | 317.90 | 305.00 | 311.85 | 0.0M |
| 2025-07-28 | 306.20 | 316.00 | 301.90 | 310.00 | 0.0M |
| 2025-07-25 | 318.30 | 318.30 | 306.25 | 309.40 | 0.0M |
| 2025-07-24 | 312.00 | 316.45 | 306.25 | 310.15 | 0.0M |
| 2025-07-23 | 312.30 | 316.00 | 310.25 | 314.00 | 0.0M |
| 2025-07-22 | 320.95 | 321.50 | 313.20 | 313.25 | 0.0M |
| 2025-07-21 | 323.00 | 323.00 | 310.30 | 314.15 | 0.0M |
| 2025-07-18 | 318.20 | 324.10 | 318.10 | 320.75 | 0.0M |
| 2025-07-17 | 317.95 | 324.85 | 310.25 | 318.60 | 0.0M |
| 2025-07-16 | 331.10 | 331.10 | 314.30 | 318.30 | 0.0M |
| 2025-07-15 | 322.00 | 331.20 | 310.30 | 331.20 | 0.0M |
| 2025-07-14 | 335.00 | 335.00 | 320.10 | 321.10 | 0.0M |
| 2025-07-11 | 334.20 | 337.10 | 321.60 | 333.90 | 0.0M |
| 2025-07-10 | 327.50 | 334.10 | 321.10 | 328.50 | 0.0M |
| 2025-07-09 | 350.10 | 357.30 | 321.10 | 329.40 | 0.0M |
| 2025-07-08 | 375.40 | 383.20 | 372.00 | 372.00 | 0.0M |
| 2025-07-07 | 375.00 | 375.00 | 369.80 | 369.80 | 0.0M |
| 2025-07-04 | 363.70 | 367.50 | 362.00 | 362.20 | 0.0M |
| 2025-07-03 | 362.80 | 369.70 | 361.90 | 369.70 | 0.0M |
| 2025-07-02 | 378.80 | 378.80 | 351.20 | 358.40 | 0.0M |
| 2025-07-01 | 386.20 | 396.10 | 372.20 | 377.10 | 0.0M |
| 2025-06-30 | 379.00 | 396.10 | 379.00 | 396.10 | 0.0M |
| 2025-06-27 | 374.40 | 388.00 | 372.50 | 372.50 | 0.0M |
| 2025-06-26 | 375.40 | 382.90 | 370.00 | 374.50 | 0.0M |
| 2025-06-25 | 378.00 | 379.90 | 350.00 | 350.10 | 0.0M |
| 2025-06-24 | 395.00 | 397.40 | 375.70 | 376.40 | 0.0M |
| 2025-06-23 | 398.00 | 403.90 | 380.10 | 388.50 | 0.0M |
| 2025-06-20 | 397.90 | 397.90 | 393.00 | 393.00 | 0.0M |
| 2025-06-19 | 398.00 | 398.00 | 381.60 | 381.60 | 0.0M |
| 2025-06-18 | 395.00 | 398.00 | 371.60 | 397.90 | 0.0M |
| 2025-06-17 | 393.90 | 393.90 | 373.30 | 393.90 | 0.0M |
| 2025-06-16 | 393.50 | 394.90 | 388.00 | 394.90 | 0.0M |
| 2025-06-13 | 393.20 | 397.90 | 385.00 | 386.30 | 0.0M |
| 2025-06-12 | 370.50 | 394.60 | 370.50 | 394.60 | 0.0M |
| 2025-06-11 | 371.80 | 389.30 | 370.80 | 380.00 | 0.0M |
| 2025-06-10 | 375.20 | 375.80 | 365.00 | 372.50 | 0.0M |
| 2025-06-06 | 383.00 | 391.00 | 357.00 | 366.10 | 0.0M |
| 2025-06-05 | 373.00 | 391.70 | 373.00 | 381.50 | 0.0M |
| 2025-06-04 | 369.00 | 377.75 | 358.00 | 363.80 | 0.0M |
| 2025-06-02 | 360.00 | 367.50 | 359.60 | 362.60 | 0.0M |
| 2025-05-30 | 370.50 | 370.50 | 362.00 | 364.20 | 0.0M |
| 2025-05-28 | 364.20 | 364.60 | 359.50 | 362.20 | 0.0M |
| 2025-05-27 | 352.80 | 358.00 | 352.10 | 358.00 | 0.0M |
| 2025-05-26 | 355.20 | 355.20 | 347.80 | 350.00 | 0.0M |
| 2025-05-23 | 353.80 | 353.80 | 339.90 | 346.70 | 0.0M |
| 2025-05-22 | 355.20 | 355.20 | 342.60 | 342.60 | 0.0M |
| 2025-05-21 | 340.00 | 349.20 | 340.00 | 345.60 | 0.0M |
| 2025-05-20 | 342.20 | 342.90 | 333.70 | 338.10 | 0.0M |
| 2025-05-19 | 330.10 | 348.80 | 330.10 | 348.80 | 0.0M |
| 2025-05-16 | 338.90 | 342.20 | 337.00 | 338.00 | 0.0M |
| 2025-05-15 | 334.00 | 335.00 | 330.60 | 332.40 | 0.0M |
| 2025-05-14 | 325.90 | 327.80 | 320.60 | 323.20 | 0.0M |
| 2025-05-13 | 324.60 | 324.90 | 316.80 | 321.70 | 0.0M |
| 2025-05-12 | 330.00 | 330.00 | 304.70 | 316.90 | 0.0M |
| 2025-05-09 | 357.00 | 368.60 | 324.70 | 327.40 | 0.1M |
| 2025-05-08 | 360.00 | 364.90 | 350.60 | 358.70 | 0.0M |
| 2025-05-07 | 344.40 | 344.40 | 337.10 | 337.10 | 0.0M |
| 2025-05-06 | 347.10 | 347.10 | 338.00 | 338.70 | 0.0M |
| 2025-05-05 | 341.40 | 344.60 | 339.10 | 344.60 | 0.0M |
| 2025-05-02 | 332.40 | 337.70 | 331.90 | 337.70 | 0.0M |
| 2025-04-30 | 326.20 | 332.10 | 326.20 | 330.00 | 0.0M |
| 2025-04-29 | 313.00 | 320.60 | 313.00 | 318.40 | 0.0M |
| 2025-04-28 | 312.60 | 312.60 | 311.00 | 311.30 | 0.0M |
| 2025-04-25 | 312.60 | 315.40 | 310.00 | 312.30 | 0.0M |
| 2025-04-24 | 301.40 | 306.40 | 301.40 | 305.20 | 0.0M |
| 2025-04-23 | 312.70 | 312.70 | 299.50 | 303.30 | 0.0M |
| 2025-04-22 | 321.60 | 326.30 | 308.20 | 310.00 | 0.0M |
| 2025-04-16 | 333.90 | 333.90 | 317.00 | 320.10 | 0.0M |
| 2025-04-15 | 323.90 | 333.50 | 320.70 | 333.50 | 0.0M |
| 2025-04-14 | 309.60 | 315.60 | 307.00 | 315.10 | 0.0M |
| 2025-04-11 | 306.40 | 307.70 | 300.00 | 305.20 | 0.0M |
| 2025-04-10 | 311.40 | 320.00 | 296.00 | 304.90 | 0.0M |
| 2025-04-09 | 293.20 | 299.90 | 281.60 | 294.60 | 0.0M |
| 2025-04-08 | 299.90 | 302.50 | 294.00 | 299.30 | 0.0M |
| 2025-04-07 | 288.00 | 302.80 | 260.00 | 302.80 | 0.1M |
| 2025-04-04 | 317.20 | 319.00 | 289.00 | 292.00 | 0.0M |
| 2025-04-03 | 297.60 | 315.00 | 288.40 | 314.40 | 0.0M |
| 2025-04-02 | 318.40 | 318.40 | 302.00 | 304.00 | 0.0M |
| 2025-04-01 | 307.80 | 316.00 | 307.80 | 311.40 | 0.0M |
| 2025-03-31 | 295.20 | 307.20 | 295.20 | 305.00 | 0.0M |
| 2025-03-28 | 310.60 | 310.60 | 300.00 | 300.60 | 0.0M |
| 2025-03-27 | 316.00 | 316.00 | 307.40 | 310.20 | 0.0M |
| 2025-03-26 | 314.20 | 316.60 | 312.00 | 314.80 | 0.0M |
| 2025-03-25 | 307.60 | 311.80 | 307.60 | 309.80 | 0.0M |
| 2025-03-24 | 319.20 | 319.20 | 312.00 | 312.00 | 0.0M |
| 2025-03-21 | 326.40 | 326.40 | 307.00 | 309.80 | 0.0M |
| 2025-03-20 | 324.80 | 324.80 | 310.00 | 318.80 | 0.0M |
| 2025-03-19 | 327.80 | 330.80 | 319.20 | 325.20 | 0.1M |
| 2025-03-18 | 338.20 | 340.00 | 317.60 | 317.60 | 0.0M |
| 2025-03-17 | 331.60 | 339.80 | 331.60 | 333.60 | 0.0M |
| 2025-03-14 | 321.40 | 330.80 | 316.60 | 330.80 | 0.0M |
| 2025-03-13 | 309.00 | 318.20 | 308.80 | 315.40 | 0.0M |
| 2025-03-12 | 314.00 | 314.00 | 302.00 | 313.80 | 0.0M |
| 2025-03-11 | 297.60 | 315.20 | 297.40 | 301.00 | 0.0M |
| 2025-03-10 | 312.00 | 317.60 | 301.20 | 301.60 | 0.0M |
| 2025-03-07 | 329.00 | 329.00 | 309.00 | 313.00 | 0.0M |
| 2025-03-06 | 330.00 | 333.20 | 320.00 | 322.20 | 0.0M |
| 2025-03-05 | 325.40 | 329.00 | 321.20 | 325.00 | 0.0M |
| 2025-03-04 | 324.20 | 329.80 | 311.20 | 313.40 | 0.0M |
| 2025-03-03 | 279.80 | 323.20 | 279.60 | 316.60 | 0.0M |
| 2025-02-28 | 270.40 | 273.20 | 269.20 | 271.40 | 0.0M |
| 2025-02-27 | 278.80 | 278.80 | 264.80 | 269.40 | 0.0M |
| 2025-02-26 | 275.00 | 282.40 | 271.40 | 280.00 | 0.0M |
| 2025-02-25 | 267.80 | 271.40 | 261.00 | 269.20 | 0.0M |
| 2025-02-24 | 271.40 | 271.60 | 263.40 | 265.00 | 0.0M |
| 2025-02-21 | 263.40 | 270.00 | 259.80 | 269.80 | 0.0M |
| 2025-02-20 | 256.00 | 264.40 | 255.20 | 258.80 | 0.0M |
| 2025-02-19 | 255.20 | 255.80 | 249.20 | 253.40 | 0.0M |
| 2025-02-18 | 252.00 | 255.00 | 242.80 | 247.00 | 0.0M |
| 2025-02-17 | 242.20 | 252.20 | 236.00 | 251.40 | 0.0M |
| 2025-02-14 | 230.00 | 238.20 | 226.20 | 230.40 | 0.0M |
| 2025-02-13 | 218.60 | 227.80 | 218.60 | 227.80 | 0.0M |
| 2025-02-12 | 226.00 | 226.40 | 221.60 | 224.80 | 0.0M |
| 2025-02-11 | 232.20 | 232.20 | 219.40 | 225.60 | 0.0M |
| 2025-02-10 | 238.00 | 241.00 | 227.60 | 227.60 | 0.0M |
| 2025-02-07 | 255.60 | 255.60 | 241.80 | 241.80 | 0.0M |
| 2025-02-06 | 262.00 | 262.00 | 253.40 | 256.40 | 0.0M |
| 2025-02-05 | 260.00 | 263.40 | 259.00 | 263.20 | 0.0M |
| 2025-02-04 | 268.40 | 268.40 | 264.80 | 264.80 | 0.0M |
| 2025-02-03 | 264.60 | 269.20 | 260.00 | 264.60 | 0.0M |
| 2025-01-31 | 267.20 | 269.60 | 265.40 | 269.00 | 0.0M |
| 2025-01-30 | 270.20 | 271.00 | 270.20 | 271.00 | 0.0M |
| 2025-01-29 | 269.80 | 273.80 | 269.80 | 273.00 | 0.0M |
| 2025-01-28 | 268.80 | 271.40 | 268.80 | 271.40 | 0.0M |
| 2025-01-27 | 263.80 | 269.60 | 263.80 | 269.60 | 0.0M |
| 2025-01-24 | 275.60 | 276.20 | 270.00 | 273.20 | 0.0M |
| 2025-01-23 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2025-01-22 | 259.60 | 268.00 | 259.60 | 268.00 | 0.0M |
| 2025-01-21 | 256.60 | 258.80 | 256.60 | 258.20 | 0.0M |
| 2025-01-20 | 253.20 | 254.60 | 253.20 | 254.60 | 0.0M |
| 2025-01-17 | 250.00 | 250.80 | 248.00 | 249.00 | 0.0M |
| 2025-01-16 | 245.80 | 246.60 | 244.80 | 246.40 | 0.0M |
| 2025-01-15 | 247.00 | 248.20 | 247.00 | 248.20 | 0.0M |
| 2025-01-14 | 240.00 | 247.20 | 240.00 | 247.00 | 0.0M |
| 2025-01-13 | 241.00 | 241.40 | 240.40 | 240.40 | 0.0M |
| 2025-01-10 | 249.60 | 249.60 | 246.80 | 247.60 | 0.0M |
| 2025-01-09 | 258.40 | 258.40 | 255.20 | 255.20 | 0.0M |
| 2025-01-08 | 259.80 | 259.80 | 258.40 | 259.40 | 0.0M |
| 2025-01-07 | 248.60 | 251.80 | 248.60 | 248.80 | 0.0M |
| 2025-01-06 | 250.20 | 250.20 | 245.00 | 247.20 | 0.0M |
| 2025-01-03 | 254.60 | 254.60 | 245.20 | 251.20 | 0.0M |
| 2025-01-02 | 255.60 | 260.20 | 253.40 | 255.80 | 0.0M |