393.80
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 | 390.00 | 395.80 | 388.00 | 393.80 | 0.5M |
| 2025-09-25 | 392.20 | 398.80 | 390.60 | 393.00 | 0.6M |
| 2025-09-24 | 400.00 | 400.20 | 390.80 | 392.20 | 1.1M |
| 2025-09-23 | 400.80 | 402.80 | 396.40 | 400.60 | 0.6M |
| 2025-09-22 | 409.60 | 409.60 | 389.20 | 396.20 | 0.9M |
| 2025-09-19 | 404.80 | 404.80 | 390.20 | 390.20 | 1.8M |
| 2025-09-18 | 411.40 | 420.00 | 399.00 | 405.00 | 2.1M |
| 2025-09-17 | 397.00 | 414.60 | 397.00 | 405.80 | 1.2M |
| 2025-09-16 | 400.00 | 418.00 | 400.00 | 409.60 | 1.0M |
| 2025-09-15 | 415.00 | 421.20 | 411.80 | 414.20 | 1.7M |
| 2025-09-12 | 417.00 | 422.20 | 411.60 | 416.00 | 0.9M |
| 2025-09-11 | 424.20 | 427.60 | 413.00 | 416.40 | 1.1M |
| 2025-09-10 | 430.00 | 431.00 | 424.20 | 424.20 | 0.9M |
| 2025-09-09 | 424.00 | 430.20 | 422.80 | 427.20 | 0.8M |
| 2025-09-08 | 420.00 | 426.80 | 416.60 | 422.40 | 0.9M |
| 2025-09-05 | 416.60 | 418.60 | 408.60 | 415.00 | 0.9M |
| 2025-09-04 | 414.80 | 414.80 | 404.40 | 414.00 | 0.8M |
| 2025-09-03 | 414.80 | 414.80 | 406.80 | 408.40 | 0.9M |
| 2025-09-02 | 411.60 | 411.80 | 402.40 | 407.40 | 1.3M |
| 2025-09-01 | 407.00 | 412.60 | 404.00 | 411.80 | 0.7M |
| 2025-08-29 | 403.00 | 406.80 | 398.80 | 403.60 | 0.8M |
| 2025-08-28 | 401.80 | 405.40 | 399.40 | 402.80 | 1.3M |
| 2025-08-27 | 400.00 | 402.40 | 397.60 | 400.00 | 0.5M |
| 2025-08-26 | 406.60 | 406.60 | 393.80 | 397.20 | 2.1M |
| 2025-08-22 | 378.00 | 403.40 | 378.00 | 403.00 | 1.1M |
| 2025-08-21 | 378.20 | 399.20 | 378.20 | 397.00 | 1.3M |
| 2025-08-20 | 386.60 | 392.20 | 382.40 | 385.80 | 1.2M |
| 2025-08-19 | 389.00 | 395.40 | 385.40 | 390.00 | 1.0M |
| 2025-08-18 | 395.00 | 395.00 | 384.00 | 384.80 | 1.6M |
| 2025-08-15 | 370.60 | 392.80 | 363.40 | 389.80 | 2.1M |
| 2025-08-14 | 351.20 | 362.60 | 351.20 | 361.40 | 0.7M |
| 2025-08-13 | 351.20 | 362.20 | 351.20 | 360.00 | 0.9M |
| 2025-08-12 | 363.20 | 364.40 | 356.80 | 357.60 | 1.0M |
| 2025-08-11 | 372.00 | 372.00 | 362.60 | 363.00 | 0.9M |
| 2025-08-08 | 369.60 | 370.20 | 365.00 | 370.00 | 0.9M |
| 2025-08-07 | 367.20 | 369.40 | 364.80 | 368.00 | 0.5M |
| 2025-08-06 | 346.80 | 364.40 | 346.80 | 363.00 | 0.7M |
| 2025-08-05 | 352.20 | 367.80 | 352.20 | 358.80 | 1.2M |
| 2025-08-04 | 355.00 | 366.20 | 355.00 | 362.40 | 0.8M |
| 2025-08-01 | 352.00 | 366.00 | 352.00 | 361.40 | 1.3M |
| 2025-07-31 | 359.00 | 368.00 | 358.40 | 367.00 | 3.1M |
| 2025-07-30 | 340.40 | 360.40 | 340.40 | 359.00 | 1.2M |
| 2025-07-29 | 348.00 | 354.80 | 345.40 | 351.60 | 0.9M |
| 2025-07-28 | 333.40 | 351.00 | 333.40 | 346.00 | 1.0M |
| 2025-07-25 | 337.00 | 341.60 | 337.00 | 340.40 | 0.7M |
| 2025-07-24 | 338.40 | 342.40 | 334.00 | 339.00 | 0.7M |
| 2025-07-23 | 342.00 | 346.60 | 338.20 | 338.20 | 0.9M |
| 2025-07-22 | 336.00 | 346.20 | 336.00 | 341.80 | 0.9M |
| 2025-07-21 | 336.60 | 342.40 | 334.40 | 340.60 | 0.8M |
| 2025-07-18 | 345.00 | 345.00 | 334.20 | 335.80 | 0.8M |
| 2025-07-17 | 335.20 | 341.40 | 333.80 | 340.00 | 0.8M |
| 2025-07-16 | 339.40 | 344.60 | 335.00 | 337.00 | 1.1M |
| 2025-07-15 | 320.20 | 331.60 | 320.20 | 330.00 | 0.8M |
| 2025-07-14 | 324.80 | 330.60 | 318.00 | 320.80 | 1.9M |
| 2025-07-11 | 335.00 | 336.20 | 326.00 | 328.80 | 1.7M |
| 2025-07-10 | 338.00 | 344.00 | 334.60 | 334.60 | 2.0M |
| 2025-07-09 | 347.54 | 355.31 | 341.32 | 345.40 | 1.5M |
| 2025-07-08 | 353.56 | 359.98 | 346.96 | 346.96 | 1.8M |
| 2025-07-07 | 345.40 | 353.56 | 345.21 | 352.79 | 2.9M |
| 2025-07-04 | 339.76 | 347.54 | 333.93 | 345.21 | 1.4M |
| 2025-07-03 | 335.68 | 347.93 | 333.93 | 339.96 | 2.7M |
| 2025-07-02 | 392.00 | 408.00 | 341.60 | 341.60 | 10.1M |
| 2025-07-01 | 513.00 | 515.50 | 504.50 | 508.50 | 0.4M |
| 2025-06-30 | 515.00 | 517.50 | 506.00 | 512.50 | 0.4M |
| 2025-06-27 | 528.00 | 528.00 | 503.00 | 509.00 | 0.4M |
| 2025-06-26 | 501.00 | 507.00 | 501.00 | 506.50 | 0.2M |
| 2025-06-25 | 500.50 | 509.50 | 500.50 | 504.50 | 0.3M |
| 2025-06-24 | 494.60 | 511.00 | 494.60 | 500.50 | 0.7M |
| 2025-06-23 | 520.00 | 520.00 | 500.50 | 505.50 | 0.9M |
| 2025-06-20 | 506.50 | 517.50 | 506.50 | 515.00 | 2.1M |
| 2025-06-19 | 507.50 | 511.00 | 500.00 | 506.50 | 0.4M |
| 2025-06-18 | 487.80 | 511.00 | 487.80 | 508.50 | 0.3M |
| 2025-06-17 | 503.00 | 516.00 | 503.00 | 510.50 | 0.4M |
| 2025-06-16 | 492.40 | 522.00 | 492.40 | 518.00 | 0.3M |
| 2025-06-13 | 519.00 | 524.00 | 514.50 | 517.50 | 0.2M |
| 2025-06-12 | 530.50 | 535.00 | 528.00 | 532.50 | 0.7M |
| 2025-06-11 | 510.00 | 542.50 | 510.00 | 535.00 | 0.7M |
| 2025-06-10 | 535.00 | 542.50 | 533.00 | 533.00 | 0.2M |
| 2025-06-09 | 533.00 | 535.00 | 527.50 | 533.50 | 0.3M |
| 2025-06-06 | 509.50 | 535.00 | 509.50 | 533.00 | 0.3M |
| 2025-06-05 | 535.00 | 535.00 | 523.50 | 529.00 | 0.2M |
| 2025-06-04 | 525.50 | 531.50 | 519.00 | 525.00 | 0.2M |
| 2025-06-03 | 521.00 | 524.50 | 514.50 | 524.00 | 0.7M |
| 2025-06-02 | 535.50 | 535.50 | 513.00 | 516.50 | 0.5M |
| 2025-05-30 | 499.40 | 529.50 | 499.40 | 525.00 | 1.0M |
| 2025-05-29 | 549.00 | 549.00 | 523.00 | 523.00 | 2.0M |
| 2025-05-28 | 501.00 | 526.00 | 501.00 | 526.00 | 1.1M |
| 2025-05-27 | 502.50 | 505.50 | 497.00 | 497.00 | 0.2M |
| 2025-05-23 | 475.60 | 505.00 | 475.60 | 497.80 | 0.2M |
| 2025-05-22 | 495.00 | 502.50 | 494.00 | 501.50 | 0.6M |
| 2025-05-21 | 502.50 | 503.50 | 497.60 | 502.50 | 0.7M |
| 2025-05-20 | 504.50 | 507.00 | 502.00 | 507.00 | 0.3M |
| 2025-05-19 | 505.50 | 507.00 | 498.40 | 505.00 | 0.5M |
| 2025-05-16 | 482.20 | 517.00 | 482.20 | 506.50 | 0.6M |
| 2025-05-15 | 525.00 | 525.00 | 503.00 | 507.50 | 0.6M |
| 2025-05-14 | 536.50 | 538.00 | 514.00 | 521.00 | 0.8M |
| 2025-05-13 | 531.50 | 547.50 | 515.00 | 532.00 | 1.0M |
| 2025-05-12 | 560.00 | 563.00 | 551.00 | 551.00 | 0.6M |
| 2025-05-09 | 515.50 | 553.00 | 515.50 | 550.00 | 0.7M |
| 2025-05-08 | 560.00 | 560.00 | 536.50 | 539.50 | 0.5M |
| 2025-05-07 | 519.00 | 541.00 | 519.00 | 540.50 | 0.4M |
| 2025-05-06 | 548.00 | 548.00 | 520.00 | 539.00 | 0.8M |
| 2025-05-02 | 537.00 | 537.00 | 515.00 | 525.50 | 0.2M |
| 2025-05-01 | 511.00 | 521.00 | 507.00 | 521.00 | 0.3M |
| 2025-04-30 | 510.00 | 510.00 | 499.60 | 507.00 | 1.8M |
| 2025-04-29 | 494.20 | 505.00 | 494.20 | 502.50 | 0.4M |
| 2025-04-28 | 499.60 | 506.00 | 494.80 | 496.00 | 0.2M |
| 2025-04-25 | 491.60 | 497.60 | 484.60 | 496.60 | 0.4M |
| 2025-04-24 | 488.00 | 488.40 | 481.60 | 484.80 | 0.4M |
| 2025-04-23 | 500.00 | 500.00 | 484.20 | 487.40 | 0.4M |
| 2025-04-22 | 500.00 | 500.00 | 482.00 | 487.00 | 0.3M |
| 2025-04-17 | 490.80 | 500.00 | 490.20 | 498.80 | 0.5M |
| 2025-04-16 | 490.00 | 493.40 | 484.40 | 493.40 | 0.2M |
| 2025-04-15 | 485.40 | 497.80 | 485.40 | 496.00 | 0.3M |
| 2025-04-14 | 483.00 | 491.60 | 478.20 | 488.00 | 0.5M |
| 2025-04-11 | 468.80 | 477.60 | 457.60 | 475.40 | 0.5M |
| 2025-04-10 | 478.00 | 479.20 | 460.20 | 467.40 | 0.4M |
| 2025-04-09 | 443.40 | 459.00 | 440.00 | 443.20 | 0.4M |
| 2025-04-08 | 470.00 | 472.20 | 453.20 | 464.00 | 0.3M |
| 2025-04-07 | 437.40 | 467.40 | 428.00 | 450.20 | 0.8M |
| 2025-04-04 | 482.60 | 487.60 | 459.00 | 460.40 | 1.3M |
| 2025-04-03 | 474.80 | 489.40 | 474.60 | 485.00 | 0.3M |
| 2025-04-02 | 500.00 | 500.00 | 478.60 | 490.80 | 0.6M |
| 2025-04-01 | 484.20 | 497.00 | 484.20 | 485.00 | 0.9M |
| 2025-03-31 | 483.80 | 499.60 | 483.00 | 485.00 | 1.4M |
| 2025-03-28 | 485.00 | 505.00 | 485.00 | 501.00 | 1.6M |
| 2025-03-27 | 469.60 | 495.60 | 469.60 | 495.40 | 0.5M |
| 2025-03-26 | 486.60 | 498.80 | 486.60 | 489.60 | 0.2M |
| 2025-03-25 | 491.20 | 496.00 | 471.40 | 493.40 | 2.7M |
| 2025-03-24 | 470.00 | 494.00 | 470.00 | 491.20 | 0.3M |
| 2025-03-21 | 498.00 | 498.00 | 483.60 | 489.00 | 1.4M |
| 2025-03-20 | 493.00 | 493.60 | 483.40 | 490.00 | 0.7M |
| 2025-03-19 | 496.00 | 496.00 | 480.20 | 490.60 | 0.8M |
| 2025-03-18 | 460.00 | 503.00 | 453.80 | 488.20 | 2.7M |
| 2025-03-17 | 400.00 | 420.20 | 400.00 | 414.40 | 0.4M |
| 2025-03-14 | 423.40 | 423.40 | 407.60 | 416.60 | 0.3M |
| 2025-03-13 | 408.80 | 409.00 | 403.20 | 404.00 | 0.7M |
| 2025-03-12 | 418.60 | 418.60 | 408.00 | 410.00 | 0.7M |
| 2025-03-11 | 426.00 | 426.00 | 408.20 | 410.00 | 1.6M |
| 2025-03-10 | 427.60 | 427.60 | 407.00 | 410.60 | 0.3M |
| 2025-03-07 | 415.00 | 421.00 | 408.20 | 417.60 | 0.4M |
| 2025-03-06 | 405.60 | 423.00 | 405.60 | 419.20 | 0.3M |
| 2025-03-05 | 418.60 | 421.20 | 413.20 | 415.40 | 0.3M |
| 2025-03-04 | 430.00 | 430.00 | 409.80 | 410.40 | 0.6M |
| 2025-03-03 | 425.80 | 425.80 | 418.00 | 421.20 | 0.3M |
| 2025-02-28 | 436.00 | 436.00 | 419.40 | 419.40 | 1.0M |
| 2025-02-27 | 431.80 | 436.20 | 426.00 | 426.00 | 1.6M |
| 2025-02-26 | 434.60 | 440.20 | 434.20 | 440.00 | 0.3M |
| 2025-02-25 | 439.00 | 442.80 | 434.80 | 436.60 | 1.4M |
| 2025-02-24 | 444.00 | 444.60 | 438.00 | 440.20 | 0.5M |
| 2025-02-21 | 447.00 | 457.00 | 442.40 | 443.40 | 0.2M |
| 2025-02-20 | 438.40 | 450.80 | 438.40 | 444.00 | 0.2M |
| 2025-02-19 | 438.40 | 452.80 | 438.40 | 447.00 | 2.0M |
| 2025-02-18 | 438.40 | 451.80 | 438.40 | 446.00 | 1.8M |
| 2025-02-17 | 447.00 | 452.00 | 444.80 | 451.60 | 0.3M |
| 2025-02-14 | 444.00 | 454.40 | 444.00 | 448.00 | 0.3M |
| 2025-02-13 | 458.60 | 458.80 | 446.40 | 448.20 | 0.5M |
| 2025-02-12 | 476.40 | 476.40 | 445.20 | 446.20 | 0.9M |
| 2025-02-11 | 473.20 | 474.80 | 457.00 | 461.60 | 0.5M |
| 2025-02-10 | 464.80 | 475.40 | 464.00 | 473.60 | 0.5M |
| 2025-02-07 | 459.40 | 475.20 | 456.40 | 460.00 | 0.7M |
| 2025-02-06 | 468.00 | 473.60 | 462.60 | 471.80 | 0.3M |
| 2025-02-05 | 459.40 | 464.80 | 453.00 | 463.00 | 0.5M |
| 2025-02-04 | 437.60 | 467.80 | 437.60 | 462.60 | 0.5M |
| 2025-02-03 | 453.60 | 458.60 | 447.00 | 457.60 | 0.4M |
| 2025-01-31 | 460.20 | 466.20 | 458.00 | 462.20 | 0.3M |
| 2025-01-30 | 432.60 | 464.80 | 432.60 | 460.60 | 0.4M |
| 2025-01-29 | 446.00 | 454.40 | 446.00 | 451.00 | 0.6M |
| 2025-01-28 | 435.00 | 451.00 | 435.00 | 451.00 | 0.6M |
| 2025-01-27 | 441.00 | 441.00 | 427.00 | 440.60 | 0.4M |
| 2025-01-24 | 441.80 | 442.40 | 434.00 | 439.20 | 0.7M |
| 2025-01-23 | 437.00 | 437.00 | 426.60 | 430.40 | 0.4M |
| 2025-01-22 | 415.00 | 436.20 | 415.00 | 430.60 | 0.3M |
| 2025-01-21 | 425.60 | 434.00 | 425.60 | 432.80 | 0.9M |
| 2025-01-20 | 422.00 | 435.00 | 421.00 | 430.00 | 0.9M |
| 2025-01-17 | 431.20 | 436.80 | 429.40 | 432.00 | 0.6M |
| 2025-01-16 | 425.40 | 432.80 | 415.20 | 432.80 | 0.3M |
| 2025-01-15 | 413.00 | 421.80 | 410.80 | 421.80 | 0.3M |
| 2025-01-14 | 411.00 | 420.40 | 405.00 | 405.00 | 0.3M |
| 2025-01-13 | 412.40 | 417.20 | 410.80 | 414.80 | 0.4M |
| 2025-01-10 | 418.60 | 424.40 | 414.40 | 417.00 | 0.3M |
| 2025-01-09 | 416.20 | 423.60 | 409.80 | 423.60 | 0.5M |
| 2025-01-08 | 435.40 | 435.40 | 416.20 | 416.20 | 0.4M |
| 2025-01-07 | 433.40 | 441.00 | 429.80 | 431.60 | 0.2M |
| 2025-01-06 | 428.00 | 441.40 | 424.00 | 438.00 | 0.6M |
| 2025-01-03 | 415.40 | 427.00 | 415.40 | 419.40 | 0.2M |
| 2025-01-02 | 436.60 | 436.60 | 421.00 | 422.40 | 0.2M |