478.45
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 | 477.00 | 478.45 | 477.00 | 478.45 | 0.0M |
| 2025-09-25 | 480.97 | 485.00 | 480.00 | 480.00 | 0.0M |
| 2025-09-24 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2025-09-23 | 480.00 | 482.00 | 480.00 | 481.50 | 0.0M |
| 2025-09-22 | 475.00 | 475.00 | 470.80 | 476.01 | 0.0M |
| 2025-09-19 | 477.30 | 479.00 | 475.42 | 475.90 | 0.0M |
| 2025-09-18 | 478.50 | 479.49 | 478.50 | 478.90 | 0.0M |
| 2025-09-17 | 473.30 | 478.50 | 473.30 | 478.50 | 0.0M |
| 2025-09-16 | 475.00 | 475.00 | 473.00 | 472.00 | 0.0M |
| 2025-09-15 | 476.80 | 477.00 | 475.00 | 475.00 | 0.0M |
| 2025-09-12 | 472.90 | 474.20 | 471.00 | 471.00 | 0.0M |
| 2025-09-11 | 468.50 | 468.50 | 468.50 | 468.50 | 0.0M |
| 2025-09-10 | 470.96 | 470.96 | 454.54 | 455.00 | 0.0M |
| 2025-09-09 | 475.00 | 475.00 | 466.80 | 468.00 | 0.0M |
| 2025-09-08 | 462.00 | 471.00 | 462.00 | 471.00 | 0.0M |
| 2025-09-05 | 460.20 | 461.03 | 458.00 | 458.00 | 0.0M |
| 2025-09-04 | 453.00 | 453.00 | 452.00 | 452.00 | 0.0M |
| 2025-09-03 | 456.70 | 460.00 | 451.30 | 451.33 | 0.0M |
| 2025-09-02 | 454.25 | 454.25 | 454.25 | 454.25 | 0.0M |
| 2025-09-01 | 452.19 | 459.94 | 450.00 | 454.00 | 0.0M |
| 2025-08-29 | 460.00 | 460.00 | 460.00 | 460.00 | 0.0M |
| 2025-08-28 | 439.00 | 455.00 | 439.00 | 455.00 | 0.0M |
| 2025-08-27 | 434.96 | 438.00 | 431.55 | 437.00 | 0.0M |
| 2025-08-26 | 425.70 | 425.70 | 425.70 | 425.70 | 0.0M |
| 2025-08-25 | 425.70 | 425.70 | 425.70 | 425.70 | 0.0M |
| 2025-08-22 | 429.60 | 429.60 | 425.70 | 425.70 | 0.0M |
| 2025-08-21 | 418.00 | 420.00 | 417.12 | 422.48 | 0.0M |
| 2025-08-20 | 420.00 | 420.00 | 417.10 | 417.10 | 0.0M |
| 2025-08-19 | 428.50 | 428.50 | 428.50 | 428.50 | 0.0M |
| 2025-08-18 | 416.19 | 424.70 | 414.00 | 424.70 | 0.0M |
| 2025-08-14 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2025-08-13 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2025-08-12 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2025-08-11 | 428.70 | 428.70 | 428.70 | 430.00 | 0.0M |
| 2025-08-08 | 423.11 | 430.80 | 423.11 | 430.80 | 0.0M |
| 2025-08-07 | 414.70 | 428.01 | 414.70 | 426.69 | 0.0M |
| 2025-08-06 | 401.63 | 409.10 | 401.63 | 409.10 | 0.0M |
| 2025-08-05 | 407.50 | 412.00 | 400.20 | 400.20 | 0.0M |
| 2025-08-04 | 401.00 | 409.08 | 401.00 | 409.08 | 0.0M |
| 2025-08-01 | 404.05 | 408.00 | 404.05 | 408.00 | 0.0M |
| 2025-07-31 | 418.50 | 418.50 | 418.50 | 418.50 | 0.0M |
| 2025-07-30 | 417.30 | 418.50 | 412.80 | 418.50 | 0.0M |
| 2025-07-29 | 411.70 | 414.20 | 411.50 | 414.00 | 0.0M |
| 2025-07-28 | 407.20 | 407.20 | 406.84 | 406.84 | 0.0M |
| 2025-07-25 | 416.86 | 417.00 | 413.70 | 414.30 | 0.0M |
| 2025-07-24 | 410.00 | 418.19 | 410.00 | 417.90 | 0.0M |
| 2025-07-23 | 406.00 | 410.80 | 405.00 | 408.40 | 0.0M |
| 2025-07-22 | 404.00 | 406.00 | 403.50 | 406.00 | 0.0M |
| 2025-07-21 | 404.50 | 404.99 | 404.50 | 404.99 | 0.0M |
| 2025-07-18 | 401.64 | 404.50 | 401.64 | 404.50 | 0.0M |
| 2025-07-17 | 396.20 | 402.66 | 396.20 | 401.50 | 0.0M |
| 2025-07-16 | 392.90 | 392.90 | 392.10 | 392.20 | 0.0M |
| 2025-07-15 | 397.90 | 402.00 | 397.90 | 402.00 | 0.0M |
| 2025-07-14 | 396.50 | 396.50 | 396.50 | 396.50 | 0.0M |
| 2025-07-11 | 396.84 | 396.84 | 395.42 | 395.42 | 0.0M |
| 2025-07-10 | 402.00 | 402.00 | 396.49 | 399.59 | 0.0M |
| 2025-07-09 | 398.98 | 403.90 | 393.58 | 401.55 | 0.0M |
| 2025-07-08 | 394.50 | 395.01 | 392.10 | 395.01 | 0.0M |
| 2025-07-07 | 394.30 | 394.30 | 388.90 | 392.10 | 0.0M |
| 2025-07-04 | 398.40 | 398.40 | 395.00 | 396.00 | 0.0M |
| 2025-07-03 | 398.20 | 401.13 | 395.60 | 398.40 | 0.0M |
| 2025-07-02 | 394.99 | 394.99 | 394.99 | 394.99 | 0.0M |
| 2025-07-01 | 394.99 | 394.99 | 394.99 | 394.99 | 0.0M |
| 2025-06-30 | 394.99 | 394.99 | 394.54 | 394.99 | 0.0M |
| 2025-06-27 | 394.98 | 394.98 | 391.80 | 391.80 | 0.0M |
| 2025-06-26 | 389.99 | 392.40 | 389.99 | 391.70 | 0.0M |
| 2025-06-25 | 385.10 | 385.90 | 385.00 | 385.00 | 0.0M |
| 2025-06-24 | 382.90 | 389.98 | 382.90 | 389.98 | 0.0M |
| 2025-06-23 | 381.70 | 382.40 | 372.70 | 372.70 | 0.0M |
| 2025-06-20 | 390.10 | 399.74 | 390.10 | 394.90 | 0.0M |
| 2025-06-18 | 395.00 | 396.74 | 395.00 | 396.74 | 0.0M |
| 2025-06-17 | 388.40 | 399.62 | 388.04 | 398.37 | 0.0M |
| 2025-06-16 | 390.00 | 394.10 | 390.00 | 394.10 | 0.0M |
| 2025-06-13 | 392.00 | 393.40 | 388.90 | 392.00 | 0.0M |
| 2025-06-12 | 396.74 | 403.80 | 396.00 | 403.80 | 0.0M |
| 2025-06-11 | 406.70 | 406.70 | 403.00 | 403.13 | 0.0M |
| 2025-06-10 | 405.00 | 412.70 | 405.00 | 412.70 | 0.0M |
| 2025-06-09 | 395.01 | 403.00 | 392.99 | 403.00 | 0.0M |
| 2025-06-06 | 386.42 | 395.62 | 386.42 | 392.99 | 0.0M |
| 2025-06-05 | 392.22 | 394.02 | 390.70 | 390.64 | 0.0M |
| 2025-06-04 | 392.40 | 393.30 | 390.29 | 391.68 | 0.0M |
| 2025-06-03 | 387.99 | 387.99 | 379.90 | 384.12 | 0.0M |
| 2025-06-02 | 387.00 | 393.59 | 386.48 | 393.59 | 0.0M |
| 2025-05-30 | 398.00 | 398.00 | 387.80 | 388.40 | 0.0M |
| 2025-05-29 | 403.70 | 403.70 | 403.10 | 403.10 | 0.0M |
| 2025-05-28 | 416.48 | 416.48 | 412.91 | 415.00 | 0.0M |
| 2025-05-27 | 423.00 | 437.00 | 417.69 | 417.69 | 0.0M |
| 2025-05-26 | 401.13 | 419.50 | 400.23 | 419.50 | 0.0M |
| 2025-05-23 | 391.07 | 400.73 | 391.04 | 400.73 | 0.0M |
| 2025-05-22 | 394.15 | 394.15 | 394.15 | 394.00 | 0.0M |
| 2025-05-21 | 397.85 | 397.85 | 397.85 | 397.85 | 0.0M |
| 2025-05-20 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0M |
| 2025-05-19 | 395.32 | 395.32 | 395.32 | 396.00 | 0.0M |
| 2025-05-16 | 407.00 | 407.00 | 405.00 | 405.00 | 0.0M |
| 2025-05-15 | 401.65 | 401.71 | 394.00 | 401.23 | 0.0M |
| 2025-05-14 | 405.43 | 411.73 | 405.43 | 407.00 | 0.0M |
| 2025-05-13 | 402.64 | 405.01 | 402.64 | 405.01 | 0.0M |
| 2025-05-12 | 411.99 | 411.99 | 409.00 | 409.00 | 0.0M |
| 2025-05-09 | 403.03 | 403.03 | 398.20 | 401.30 | 0.0M |
| 2025-05-08 | 404.90 | 404.90 | 404.90 | 404.90 | 0.0M |
| 2025-05-07 | 395.60 | 404.90 | 395.60 | 404.90 | 0.0M |
| 2025-05-06 | 388.46 | 393.82 | 388.00 | 389.00 | 0.0M |
| 2025-05-05 | 399.00 | 399.30 | 395.80 | 399.30 | 0.0M |
| 2025-05-02 | 400.00 | 404.20 | 400.00 | 404.20 | 0.0M |
| 2025-04-30 | 406.40 | 406.40 | 389.39 | 390.66 | 0.0M |
| 2025-04-29 | 399.98 | 406.00 | 398.00 | 400.00 | 0.0M |
| 2025-04-28 | 385.27 | 392.90 | 385.27 | 387.00 | 0.0M |
| 2025-04-25 | 389.99 | 389.99 | 383.80 | 385.10 | 0.0M |
| 2025-04-24 | 378.32 | 381.99 | 378.32 | 381.99 | 0.0M |
| 2025-04-23 | 380.18 | 380.30 | 376.00 | 376.12 | 0.0M |
| 2025-04-22 | 371.37 | 373.60 | 371.37 | 373.60 | 0.0M |
| 2025-04-17 | 365.70 | 365.70 | 365.70 | 365.70 | 0.0M |
| 2025-04-16 | 365.70 | 365.70 | 365.70 | 365.70 | 0.0M |
| 2025-04-15 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2025-04-14 | 358.80 | 358.80 | 358.80 | 358.80 | 0.0M |
| 2025-04-11 | 359.70 | 359.70 | 357.20 | 357.20 | 0.0M |
| 2025-04-10 | 362.68 | 366.98 | 356.02 | 366.98 | 0.0M |
| 2025-04-09 | 356.66 | 356.66 | 346.00 | 349.54 | 0.0M |
| 2025-04-08 | 356.00 | 364.44 | 355.00 | 355.00 | 0.0M |
| 2025-04-07 | 343.86 | 351.00 | 340.11 | 348.00 | 0.0M |
| 2025-04-04 | 367.56 | 369.38 | 355.79 | 355.79 | 0.0M |
| 2025-04-03 | 383.55 | 383.55 | 368.05 | 370.86 | 0.0M |
| 2025-04-02 | 382.80 | 382.80 | 377.00 | 380.60 | 0.0M |
| 2025-04-01 | 372.18 | 379.90 | 372.18 | 376.00 | 0.0M |
| 2025-03-31 | 381.60 | 381.60 | 375.00 | 375.00 | 0.0M |
| 2025-03-28 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2025-03-27 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2025-03-26 | 399.60 | 399.60 | 399.60 | 399.60 | 0.0M |
| 2025-03-25 | 399.60 | 399.60 | 399.60 | 399.60 | 0.0M |
| 2025-03-24 | 396.58 | 397.00 | 390.60 | 397.00 | 0.0M |
| 2025-03-21 | 399.00 | 400.00 | 397.81 | 400.20 | 0.0M |
| 2025-03-20 | 403.21 | 403.80 | 400.00 | 400.00 | 0.0M |
| 2025-03-19 | 411.01 | 411.01 | 411.01 | 411.01 | 0.0M |
| 2025-03-18 | 417.00 | 418.00 | 408.41 | 411.01 | 0.0M |
| 2025-03-17 | 404.20 | 409.32 | 404.20 | 409.32 | 0.0M |
| 2025-03-14 | 395.00 | 397.75 | 395.00 | 397.75 | 0.0M |
| 2025-03-13 | 391.80 | 392.00 | 391.80 | 392.00 | 0.0M |
| 2025-03-12 | 391.71 | 393.52 | 391.71 | 393.52 | 0.0M |
| 2025-03-11 | 394.99 | 394.99 | 389.00 | 389.00 | 0.0M |
| 2025-03-10 | 384.90 | 384.90 | 384.90 | 385.04 | 0.0M |
| 2025-03-07 | 388.52 | 388.52 | 388.52 | 388.52 | 0.0M |
| 2025-03-06 | 387.50 | 388.79 | 384.51 | 388.52 | 0.0M |
| 2025-03-05 | 390.00 | 392.00 | 386.51 | 388.00 | 0.0M |
| 2025-03-04 | 381.99 | 386.44 | 378.20 | 378.51 | 0.0M |
| 2025-03-03 | 408.09 | 408.09 | 394.00 | 394.49 | 0.0M |
| 2025-02-28 | 428.72 | 428.72 | 412.00 | 412.59 | 0.0M |
| 2025-02-27 | 433.10 | 433.10 | 430.10 | 430.10 | 0.0M |
| 2025-02-26 | 439.08 | 439.08 | 439.08 | 439.08 | 0.0M |
| 2025-02-25 | 431.90 | 434.00 | 431.90 | 434.00 | 0.0M |
| 2025-02-24 | 429.60 | 429.60 | 429.60 | 429.60 | 0.0M |
| 2025-02-21 | 432.00 | 432.00 | 430.50 | 431.50 | 0.0M |
| 2025-02-20 | 432.00 | 432.00 | 432.00 | 432.00 | 0.0M |
| 2025-02-19 | 438.00 | 439.40 | 426.30 | 428.12 | 0.0M |
| 2025-02-18 | 455.91 | 463.00 | 425.00 | 439.14 | 0.0M |
| 2025-02-17 | 451.00 | 454.40 | 451.00 | 452.70 | 0.0M |
| 2025-02-14 | 451.00 | 451.00 | 451.00 | 451.00 | 0.0M |
| 2025-02-13 | 450.50 | 452.00 | 449.31 | 451.00 | 0.0M |
| 2025-02-12 | 452.50 | 456.90 | 450.50 | 450.50 | 0.0M |
| 2025-02-11 | 447.90 | 449.70 | 447.90 | 451.30 | 0.0M |
| 2025-02-10 | 443.60 | 443.60 | 433.00 | 441.50 | 0.0M |
| 2025-02-07 | 438.00 | 441.80 | 437.90 | 438.00 | 0.0M |
| 2025-02-06 | 429.70 | 434.00 | 429.70 | 434.00 | 0.0M |
| 2025-02-05 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-02-04 | 423.50 | 423.50 | 423.50 | 423.50 | 0.0M |
| 2025-02-03 | 425.06 | 426.51 | 419.64 | 423.50 | 0.0M |
| 2025-01-31 | 433.00 | 433.00 | 433.00 | 433.00 | 0.0M |
| 2025-01-30 | 431.00 | 437.60 | 429.60 | 436.00 | 0.0M |
| 2025-01-29 | 425.11 | 428.25 | 425.11 | 428.25 | 0.0M |
| 2025-01-28 | 433.00 | 433.40 | 431.72 | 433.00 | 0.0M |
| 2025-01-27 | 427.31 | 431.00 | 418.72 | 428.90 | 0.0M |
| 2025-01-24 | 432.70 | 432.70 | 432.70 | 432.70 | 0.0M |
| 2025-01-23 | 432.50 | 433.50 | 432.50 | 432.70 | 0.0M |
| 2025-01-22 | 427.99 | 428.65 | 427.99 | 428.70 | 0.0M |
| 2025-01-21 | 423.16 | 424.80 | 423.00 | 424.80 | 0.0M |
| 2025-01-20 | 428.00 | 430.00 | 424.00 | 430.00 | 0.0M |
| 2025-01-17 | 437.00 | 441.29 | 420.55 | 422.60 | 0.0M |
| 2025-01-16 | 444.09 | 444.09 | 436.00 | 436.00 | 0.0M |
| 2025-01-15 | 437.90 | 440.69 | 436.00 | 440.50 | 0.0M |
| 2025-01-14 | 426.00 | 426.00 | 426.00 | 426.00 | 0.0M |
| 2025-01-13 | 430.79 | 430.79 | 424.00 | 424.00 | 0.0M |
| 2025-01-10 | 423.50 | 431.32 | 423.50 | 428.00 | 0.0M |
| 2025-01-09 | 421.50 | 421.50 | 421.50 | 421.50 | 0.0M |
| 2025-01-08 | 422.00 | 423.70 | 415.60 | 418.22 | 0.0M |
| 2025-01-07 | 428.00 | 428.00 | 428.00 | 425.00 | 0.0M |
| 2025-01-03 | 426.00 | 426.00 | 426.00 | 426.00 | 0.0M |
| 2025-01-02 | 425.00 | 425.00 | 423.00 | 425.00 | 0.0M |