305.20
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 308.80 | 308.80 | 298.60 | 305.20 | 0.5M |
| 2025-09-29 | 313.40 | 316.00 | 308.40 | 309.80 | 0.3M |
| 2025-09-26 | 310.40 | 312.40 | 309.00 | 312.00 | 0.2M |
| 2025-09-25 | 314.80 | 314.80 | 308.80 | 310.00 | 0.3M |
| 2025-09-24 | 321.80 | 321.80 | 314.60 | 314.80 | 0.2M |
| 2025-09-23 | 322.00 | 327.40 | 321.60 | 323.60 | 0.2M |
| 2025-09-22 | 324.00 | 325.60 | 319.60 | 321.60 | 0.2M |
| 2025-09-19 | 323.40 | 327.20 | 321.00 | 324.00 | 0.6M |
| 2025-09-18 | 322.40 | 326.60 | 322.40 | 323.40 | 0.2M |
| 2025-09-17 | 333.20 | 333.20 | 321.20 | 321.40 | 0.2M |
| 2025-09-16 | 338.00 | 339.20 | 329.80 | 329.80 | 0.4M |
| 2025-09-15 | 335.60 | 338.20 | 333.20 | 337.60 | 0.2M |
| 2025-09-12 | 332.80 | 336.20 | 330.20 | 333.60 | 0.3M |
| 2025-09-11 | 331.20 | 334.40 | 327.80 | 331.80 | 0.4M |
| 2025-09-10 | 329.80 | 334.60 | 329.40 | 330.60 | 0.4M |
| 2025-09-09 | 328.60 | 331.60 | 326.20 | 329.00 | 0.6M |
| 2025-09-08 | 324.20 | 328.20 | 322.60 | 327.00 | 0.3M |
| 2025-09-05 | 320.00 | 325.40 | 319.60 | 323.40 | 0.2M |
| 2025-09-04 | 322.20 | 322.20 | 315.60 | 319.40 | 0.3M |
| 2025-09-03 | 319.60 | 322.00 | 317.40 | 321.40 | 0.3M |
| 2025-09-02 | 328.40 | 330.60 | 317.60 | 318.80 | 0.3M |
| 2025-09-01 | 332.00 | 333.60 | 328.00 | 328.40 | 0.3M |
| 2025-08-29 | 334.80 | 337.80 | 331.60 | 331.60 | 0.3M |
| 2025-08-28 | 337.00 | 338.20 | 332.00 | 336.40 | 0.2M |
| 2025-08-27 | 337.60 | 338.40 | 334.60 | 337.80 | 0.2M |
| 2025-08-26 | 342.60 | 343.80 | 337.40 | 337.60 | 0.5M |
| 2025-08-25 | 346.60 | 347.00 | 342.00 | 344.60 | 0.1M |
| 2025-08-22 | 339.00 | 348.20 | 338.60 | 348.20 | 0.2M |
| 2025-08-21 | 344.80 | 345.80 | 340.00 | 340.00 | 0.2M |
| 2025-08-20 | 340.40 | 347.80 | 340.20 | 345.60 | 0.3M |
| 2025-08-19 | 333.40 | 344.60 | 331.00 | 344.60 | 0.4M |
| 2025-08-18 | 339.20 | 341.40 | 329.00 | 333.00 | 0.2M |
| 2025-08-15 | 340.60 | 341.60 | 337.40 | 339.00 | 0.2M |
| 2025-08-14 | 337.80 | 340.60 | 337.60 | 338.20 | 0.2M |
| 2025-08-13 | 340.00 | 341.00 | 336.80 | 337.40 | 0.2M |
| 2025-08-12 | 336.40 | 339.00 | 334.40 | 338.20 | 0.1M |
| 2025-08-11 | 338.40 | 339.60 | 334.80 | 334.80 | 0.1M |
| 2025-08-08 | 338.80 | 340.00 | 335.00 | 337.40 | 0.2M |
| 2025-08-07 | 332.80 | 337.20 | 330.60 | 337.20 | 0.3M |
| 2025-08-06 | 330.40 | 333.80 | 330.00 | 331.00 | 0.3M |
| 2025-08-05 | 328.80 | 331.00 | 328.20 | 329.80 | 0.2M |
| 2025-08-04 | 323.40 | 327.20 | 323.00 | 327.20 | 0.3M |
| 2025-08-01 | 326.20 | 326.40 | 318.00 | 322.00 | 0.3M |
| 2025-07-31 | 333.40 | 336.40 | 330.00 | 330.00 | 0.3M |
| 2025-07-30 | 328.20 | 334.00 | 327.20 | 331.40 | 0.4M |
| 2025-07-29 | 330.80 | 330.80 | 330.80 | 330.80 | 0.1M |
| 2025-07-28 | 339.40 | 339.60 | 330.20 | 331.40 | 0.2M |
| 2025-07-25 | 334.60 | 334.80 | 330.20 | 333.40 | 0.2M |
| 2025-07-24 | 338.20 | 341.00 | 335.80 | 336.00 | 0.3M |
| 2025-07-23 | 339.00 | 340.60 | 335.00 | 335.60 | 0.3M |
| 2025-07-22 | 335.40 | 337.00 | 333.80 | 334.60 | 0.2M |
| 2025-07-21 | 339.40 | 342.00 | 335.60 | 337.40 | 0.2M |
| 2025-07-18 | 344.20 | 346.00 | 337.60 | 339.80 | 0.3M |
| 2025-07-17 | 339.00 | 342.00 | 333.80 | 341.80 | 0.3M |
| 2025-07-16 | 350.60 | 352.40 | 335.80 | 336.40 | 0.6M |
| 2025-07-15 | 345.00 | 350.40 | 334.60 | 344.20 | 0.7M |
| 2025-07-14 | 325.40 | 326.20 | 314.80 | 317.00 | 0.5M |
| 2025-07-11 | 328.60 | 331.20 | 328.00 | 329.60 | 0.4M |
| 2025-07-10 | 325.20 | 332.20 | 324.60 | 330.80 | 0.3M |
| 2025-07-09 | 324.00 | 326.20 | 321.40 | 323.80 | 0.2M |
| 2025-07-08 | 325.20 | 329.40 | 321.40 | 323.60 | 0.3M |
| 2025-07-07 | 326.80 | 326.80 | 324.20 | 324.60 | 0.2M |
| 2025-07-04 | 326.60 | 326.60 | 321.40 | 326.20 | 0.2M |
| 2025-07-03 | 323.60 | 328.80 | 322.80 | 327.20 | 0.4M |
| 2025-07-02 | 323.60 | 324.40 | 319.40 | 323.80 | 0.4M |
| 2025-07-01 | 322.00 | 325.00 | 320.00 | 323.60 | 0.6M |
| 2025-06-30 | 331.80 | 332.80 | 322.00 | 322.00 | 1.7M |
| 2025-06-27 | 325.00 | 331.80 | 325.00 | 330.00 | 0.4M |
| 2025-06-26 | 320.60 | 325.00 | 318.80 | 323.40 | 0.3M |
| 2025-06-25 | 322.20 | 322.40 | 316.80 | 319.00 | 0.8M |
| 2025-06-24 | 328.40 | 329.00 | 320.80 | 321.00 | 0.6M |
| 2025-06-23 | 311.80 | 316.00 | 310.80 | 314.80 | 0.4M |
| 2025-06-19 | 314.60 | 315.40 | 312.80 | 313.40 | 0.5M |
| 2025-06-18 | 315.20 | 318.00 | 312.40 | 318.00 | 0.2M |
| 2025-06-17 | 318.00 | 319.00 | 314.60 | 315.20 | 0.4M |
| 2025-06-16 | 313.60 | 321.00 | 312.80 | 320.40 | 0.6M |
| 2025-06-13 | 315.80 | 318.60 | 314.60 | 314.60 | 0.8M |
| 2025-06-12 | 322.00 | 325.80 | 318.60 | 321.00 | 0.7M |
| 2025-06-11 | 329.00 | 330.20 | 323.00 | 323.00 | 0.6M |
| 2025-06-10 | 336.00 | 336.00 | 328.20 | 329.00 | 0.6M |
| 2025-06-09 | 339.40 | 342.00 | 336.00 | 337.20 | 0.2M |
| 2025-06-05 | 335.80 | 340.40 | 335.00 | 339.40 | 0.2M |
| 2025-06-04 | 333.20 | 335.80 | 331.20 | 335.80 | 0.2M |
| 2025-06-03 | 327.20 | 331.20 | 324.60 | 331.20 | 0.4M |
| 2025-06-02 | 327.40 | 329.40 | 322.60 | 326.20 | 0.7M |
| 2025-05-30 | 331.80 | 334.00 | 327.00 | 329.40 | 1.5M |
| 2025-05-28 | 332.00 | 335.00 | 332.00 | 333.00 | 0.2M |
| 2025-05-27 | 339.60 | 341.00 | 331.80 | 333.60 | 0.6M |
| 2025-05-26 | 340.00 | 342.80 | 337.20 | 339.60 | 0.2M |
| 2025-05-23 | 336.60 | 340.60 | 325.80 | 334.00 | 0.3M |
| 2025-05-22 | 346.00 | 346.00 | 330.20 | 334.80 | 0.7M |
| 2025-05-21 | 352.20 | 355.80 | 346.80 | 348.40 | 0.4M |
| 2025-05-20 | 357.00 | 357.00 | 350.60 | 353.60 | 0.6M |
| 2025-05-19 | 353.80 | 357.00 | 348.00 | 357.00 | 0.5M |
| 2025-05-16 | 361.00 | 365.00 | 352.80 | 356.00 | 0.5M |
| 2025-05-15 | 348.80 | 362.00 | 340.40 | 359.80 | 1.3M |
| 2025-05-14 | 351.00 | 352.60 | 347.60 | 349.60 | 0.5M |
| 2025-05-13 | 354.80 | 355.80 | 349.00 | 350.80 | 0.4M |
| 2025-05-12 | 348.60 | 355.60 | 345.60 | 354.80 | 0.6M |
| 2025-05-09 | 344.20 | 347.80 | 343.80 | 345.00 | 0.2M |
| 2025-05-08 | 335.40 | 345.40 | 335.40 | 343.60 | 0.3M |
| 2025-05-07 | 335.00 | 335.60 | 331.20 | 333.00 | 0.3M |
| 2025-05-06 | 330.00 | 333.60 | 325.80 | 333.60 | 0.3M |
| 2025-05-05 | 329.40 | 330.80 | 327.00 | 330.00 | 0.2M |
| 2025-05-02 | 327.60 | 329.80 | 323.40 | 329.40 | 0.2M |
| 2025-04-30 | 319.00 | 324.60 | 315.40 | 324.60 | 0.3M |
| 2025-04-29 | 313.40 | 316.60 | 310.60 | 316.00 | 0.3M |
| 2025-04-28 | 315.00 | 316.60 | 312.20 | 312.40 | 0.1M |
| 2025-04-25 | 310.60 | 316.00 | 307.20 | 313.40 | 0.2M |
| 2025-04-24 | 304.60 | 309.00 | 302.40 | 308.00 | 0.3M |
| 2025-04-23 | 298.20 | 308.20 | 297.80 | 305.80 | 0.4M |
| 2025-04-22 | 294.80 | 295.20 | 285.20 | 294.00 | 0.3M |
| 2025-04-17 | 298.00 | 300.00 | 295.20 | 296.00 | 0.1M |
| 2025-04-16 | 301.20 | 303.40 | 293.80 | 298.60 | 0.3M |
| 2025-04-15 | 294.20 | 304.20 | 293.40 | 304.00 | 0.2M |
| 2025-04-14 | 292.40 | 294.60 | 286.00 | 293.40 | 0.2M |
| 2025-04-11 | 287.00 | 287.00 | 276.40 | 284.60 | 0.6M |
| 2025-04-10 | 303.20 | 304.80 | 284.20 | 285.40 | 0.4M |
| 2025-04-09 | 266.60 | 274.40 | 266.00 | 269.40 | 0.6M |
| 2025-04-08 | 274.80 | 281.00 | 272.00 | 277.20 | 0.4M |
| 2025-04-07 | 255.40 | 290.60 | 254.20 | 269.40 | 0.8M |
| 2025-04-04 | 296.80 | 303.40 | 279.00 | 279.00 | 0.5M |
| 2025-04-03 | 294.20 | 301.00 | 291.00 | 300.00 | 0.4M |
| 2025-04-02 | 296.00 | 302.80 | 294.20 | 302.80 | 0.3M |
| 2025-04-01 | 295.40 | 299.40 | 292.00 | 296.80 | 0.3M |
| 2025-03-31 | 292.00 | 293.60 | 286.60 | 292.80 | 0.4M |
| 2025-03-28 | 296.20 | 298.40 | 292.20 | 294.60 | 0.2M |
| 2025-03-27 | 295.00 | 298.00 | 293.00 | 297.80 | 0.3M |
| 2025-03-26 | 306.20 | 306.20 | 295.40 | 298.80 | 0.7M |
| 2025-03-25 | 306.20 | 307.80 | 301.40 | 305.40 | 0.2M |
| 2025-03-24 | 307.40 | 310.80 | 303.40 | 306.00 | 0.2M |
| 2025-03-21 | 314.40 | 317.00 | 302.40 | 306.00 | 2.9M |
| 2025-03-20 | 317.40 | 318.60 | 311.00 | 316.20 | 0.3M |
| 2025-03-19 | 310.60 | 319.00 | 310.00 | 316.80 | 0.4M |
| 2025-03-18 | 307.00 | 314.00 | 306.60 | 311.80 | 0.3M |
| 2025-03-17 | 301.60 | 305.80 | 301.00 | 305.00 | 0.2M |
| 2025-03-14 | 295.60 | 302.60 | 295.20 | 301.60 | 0.2M |
| 2025-03-13 | 296.20 | 300.40 | 294.60 | 295.00 | 0.3M |
| 2025-03-12 | 297.40 | 303.60 | 295.20 | 298.20 | 0.2M |
| 2025-03-11 | 304.20 | 305.40 | 293.00 | 293.20 | 0.4M |
| 2025-03-10 | 308.60 | 309.00 | 298.40 | 301.80 | 0.3M |
| 2025-03-07 | 308.20 | 309.80 | 304.60 | 308.60 | 0.6M |
| 2025-03-06 | 318.40 | 319.40 | 307.20 | 311.60 | 0.8M |
| 2025-03-05 | 320.00 | 329.00 | 317.60 | 318.40 | 0.4M |
| 2025-03-04 | 322.00 | 323.60 | 313.80 | 314.00 | 0.2M |
| 2025-03-03 | 324.00 | 330.00 | 323.80 | 325.00 | 0.4M |
| 2025-02-28 | 322.00 | 326.80 | 320.20 | 323.60 | 0.7M |
| 2025-02-27 | 329.40 | 330.20 | 323.00 | 324.80 | 0.3M |
| 2025-02-26 | 330.20 | 334.40 | 330.20 | 332.00 | 0.3M |
| 2025-02-25 | 335.80 | 338.60 | 327.20 | 327.20 | 0.5M |
| 2025-02-24 | 336.60 | 340.20 | 330.20 | 337.20 | 0.3M |
| 2025-02-21 | 342.40 | 345.20 | 335.20 | 337.00 | 0.3M |
| 2025-02-20 | 337.60 | 342.80 | 337.20 | 341.60 | 0.2M |
| 2025-02-19 | 349.20 | 349.60 | 333.80 | 337.60 | 0.3M |
| 2025-02-18 | 349.00 | 351.60 | 346.60 | 349.60 | 0.3M |
| 2025-02-17 | 343.80 | 348.00 | 342.80 | 345.20 | 0.2M |
| 2025-02-14 | 342.80 | 345.80 | 341.60 | 343.80 | 0.2M |
| 2025-02-13 | 335.40 | 343.80 | 335.00 | 343.80 | 0.2M |
| 2025-02-12 | 335.00 | 336.40 | 329.00 | 332.80 | 0.2M |
| 2025-02-11 | 330.40 | 334.60 | 329.20 | 333.80 | 0.3M |
| 2025-02-10 | 323.00 | 331.20 | 322.60 | 330.40 | 0.2M |
| 2025-02-07 | 324.40 | 328.00 | 322.80 | 323.00 | 0.3M |
| 2025-02-06 | 321.20 | 325.80 | 316.80 | 324.40 | 0.3M |
| 2025-02-05 | 315.00 | 320.80 | 311.40 | 318.00 | 0.3M |
| 2025-02-04 | 319.20 | 327.80 | 309.80 | 314.80 | 0.5M |
| 2025-02-03 | 314.20 | 322.80 | 310.00 | 321.00 | 0.3M |
| 2025-01-31 | 319.80 | 326.60 | 318.80 | 324.40 | 0.3M |
| 2025-01-30 | 316.00 | 320.20 | 314.40 | 320.20 | 0.3M |
| 2025-01-29 | 315.20 | 318.60 | 311.80 | 314.80 | 0.2M |
| 2025-01-28 | 311.00 | 316.00 | 310.40 | 313.60 | 0.2M |
| 2025-01-27 | 312.00 | 315.20 | 305.20 | 310.80 | 0.3M |
| 2025-01-24 | 318.60 | 320.20 | 316.40 | 319.00 | 0.2M |
| 2025-01-23 | 317.00 | 318.20 | 312.60 | 317.20 | 0.2M |
| 2025-01-22 | 312.00 | 320.80 | 311.60 | 317.00 | 0.3M |
| 2025-01-21 | 310.20 | 311.60 | 307.20 | 311.60 | 0.2M |
| 2025-01-20 | 308.00 | 313.80 | 307.20 | 310.60 | 0.1M |
| 2025-01-17 | 306.20 | 309.80 | 302.80 | 307.60 | 0.3M |
| 2025-01-16 | 302.20 | 309.80 | 302.20 | 308.00 | 0.2M |
| 2025-01-15 | 290.20 | 302.20 | 289.80 | 301.20 | 0.3M |
| 2025-01-14 | 289.40 | 290.80 | 286.40 | 289.00 | 0.3M |
| 2025-01-13 | 286.00 | 289.20 | 280.80 | 288.20 | 0.3M |
| 2025-01-10 | 290.00 | 295.00 | 287.80 | 287.80 | 0.2M |
| 2025-01-09 | 296.40 | 297.80 | 288.60 | 290.40 | 0.2M |
| 2025-01-08 | 302.80 | 305.00 | 297.00 | 297.00 | 0.4M |
| 2025-01-07 | 309.20 | 311.00 | 300.20 | 303.00 | 0.3M |
| 2025-01-03 | 303.80 | 306.20 | 303.40 | 305.20 | 0.2M |
| 2025-01-02 | 303.60 | 306.20 | 302.20 | 304.40 | 0.3M |