351.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 360.00 | 369.00 | 348.00 | 351.00 | 1.8M |
| 2025-09-26 | 360.00 | 360.00 | 346.00 | 360.00 | 0.6M |
| 2025-09-25 | 350.00 | 356.50 | 348.00 | 351.50 | 0.3M |
| 2025-09-24 | 369.50 | 369.50 | 350.00 | 355.00 | 0.9M |
| 2025-09-23 | 353.00 | 366.50 | 353.00 | 360.50 | 1.2M |
| 2025-09-22 | 364.00 | 364.00 | 335.00 | 349.50 | 1.4M |
| 2025-09-19 | 368.50 | 370.50 | 361.50 | 364.00 | 0.3M |
| 2025-09-18 | 352.50 | 366.50 | 348.00 | 366.50 | 0.3M |
| 2025-09-17 | 355.00 | 357.00 | 348.50 | 351.50 | 0.3M |
| 2025-09-16 | 357.00 | 357.00 | 336.00 | 349.00 | 1.9M |
| 2025-09-15 | 358.50 | 364.00 | 355.00 | 355.00 | 1.0M |
| 2025-09-12 | 362.00 | 364.00 | 353.00 | 354.00 | 1.4M |
| 2025-09-11 | 363.00 | 368.00 | 359.00 | 364.00 | 0.6M |
| 2025-09-10 | 380.00 | 380.50 | 358.50 | 361.00 | 1.3M |
| 2025-09-09 | 360.50 | 375.00 | 356.50 | 373.00 | 1.1M |
| 2025-09-08 | 360.00 | 372.50 | 352.00 | 361.00 | 1.7M |
| 2025-09-05 | 379.00 | 379.00 | 357.50 | 360.00 | 0.6M |
| 2025-09-04 | 365.00 | 378.50 | 363.50 | 376.00 | 1.2M |
| 2025-09-03 | 367.00 | 385.00 | 366.00 | 367.50 | 0.4M |
| 2025-09-02 | 375.00 | 386.00 | 364.50 | 367.00 | 1.0M |
| 2025-09-01 | 366.50 | 390.50 | 364.00 | 375.50 | 1.6M |
| 2025-08-29 | 352.00 | 376.00 | 352.00 | 370.50 | 3.6M |
| 2025-08-28 | 360.00 | 363.00 | 347.50 | 351.00 | 3.0M |
| 2025-08-27 | 373.50 | 381.00 | 355.00 | 357.00 | 1.7M |
| 2025-08-26 | 369.50 | 393.00 | 350.00 | 366.50 | 4.4M |
| 2025-08-22 | 346.00 | 346.50 | 337.00 | 344.00 | 2.4M |
| 2025-08-21 | 343.50 | 347.00 | 334.50 | 337.00 | 2.1M |
| 2025-08-20 | 335.50 | 341.00 | 329.00 | 341.00 | 0.5M |
| 2025-08-19 | 343.50 | 343.50 | 329.50 | 336.00 | 0.3M |
| 2025-08-18 | 336.00 | 336.00 | 323.00 | 329.00 | 0.3M |
| 2025-08-15 | 331.00 | 338.00 | 324.00 | 325.50 | 0.4M |
| 2025-08-14 | 343.50 | 343.50 | 331.00 | 331.00 | 1.0M |
| 2025-08-13 | 348.00 | 352.50 | 339.50 | 340.00 | 0.4M |
| 2025-08-12 | 347.50 | 354.00 | 344.50 | 350.00 | 0.3M |
| 2025-08-11 | 362.50 | 363.00 | 343.00 | 343.50 | 0.5M |
| 2025-08-08 | 352.00 | 362.00 | 351.50 | 360.00 | 0.9M |
| 2025-08-07 | 358.00 | 360.00 | 349.00 | 352.00 | 0.4M |
| 2025-08-06 | 349.00 | 357.00 | 347.00 | 353.00 | 1.8M |
| 2025-08-05 | 343.00 | 351.00 | 333.50 | 343.50 | 1.4M |
| 2025-08-04 | 341.50 | 346.50 | 333.00 | 345.00 | 0.6M |
| 2025-08-01 | 344.50 | 348.00 | 334.50 | 341.00 | 0.9M |
| 2025-07-31 | 338.50 | 341.00 | 329.00 | 336.00 | 1.6M |
| 2025-07-30 | 329.00 | 337.00 | 327.00 | 334.50 | 0.8M |
| 2025-07-29 | 340.00 | 345.00 | 327.50 | 327.50 | 0.6M |
| 2025-07-28 | 323.00 | 342.00 | 323.00 | 335.00 | 0.5M |
| 2025-07-25 | 333.50 | 342.50 | 320.00 | 324.50 | 1.7M |
| 2025-07-24 | 325.00 | 335.00 | 316.00 | 332.00 | 1.6M |
| 2025-07-23 | 320.50 | 330.00 | 320.50 | 323.00 | 0.9M |
| 2025-07-22 | 339.00 | 339.00 | 317.50 | 323.50 | 0.9M |
| 2025-07-21 | 351.50 | 351.50 | 326.00 | 329.00 | 0.8M |
| 2025-07-18 | 353.50 | 353.50 | 318.50 | 342.50 | 1.8M |
| 2025-07-17 | 388.00 | 388.00 | 331.50 | 347.50 | 3.3M |
| 2025-07-16 | 480.00 | 480.00 | 447.50 | 450.50 | 0.2M |
| 2025-07-15 | 460.00 | 475.00 | 457.00 | 465.00 | 0.2M |
| 2025-07-14 | 476.00 | 476.00 | 459.00 | 459.00 | 0.2M |
| 2025-07-11 | 457.00 | 463.00 | 453.50 | 462.50 | 0.1M |
| 2025-07-10 | 458.00 | 464.00 | 454.00 | 457.00 | 0.2M |
| 2025-07-09 | 477.50 | 477.50 | 454.00 | 458.00 | 0.2M |
| 2025-07-08 | 446.00 | 464.00 | 446.00 | 455.50 | 0.2M |
| 2025-07-07 | 441.00 | 459.00 | 441.00 | 444.00 | 0.3M |
| 2025-07-04 | 456.00 | 456.00 | 441.00 | 441.00 | 0.2M |
| 2025-07-03 | 440.00 | 459.50 | 440.00 | 456.00 | 0.3M |
| 2025-07-02 | 427.50 | 445.50 | 427.50 | 437.50 | 0.2M |
| 2025-07-01 | 444.50 | 456.00 | 422.50 | 427.00 | 0.4M |
| 2025-06-30 | 443.50 | 446.50 | 439.50 | 442.50 | 0.5M |
| 2025-06-27 | 420.50 | 443.50 | 420.50 | 443.50 | 0.3M |
| 2025-06-26 | 413.50 | 432.00 | 413.50 | 429.00 | 0.8M |
| 2025-06-25 | 415.00 | 429.00 | 412.50 | 419.00 | 0.7M |
| 2025-06-24 | 436.00 | 436.00 | 412.00 | 415.00 | 0.9M |
| 2025-06-23 | 429.00 | 433.50 | 413.50 | 417.00 | 0.3M |
| 2025-06-20 | 410.50 | 430.50 | 410.50 | 422.00 | 0.8M |
| 2025-06-19 | 425.50 | 434.00 | 418.00 | 419.00 | 0.2M |
| 2025-06-18 | 454.50 | 454.50 | 429.50 | 430.00 | 0.2M |
| 2025-06-17 | 451.00 | 464.50 | 434.50 | 441.50 | 0.5M |
| 2025-06-16 | 465.00 | 465.00 | 434.50 | 449.00 | 0.2M |
| 2025-06-13 | 440.00 | 459.00 | 440.00 | 444.00 | 0.3M |
| 2025-06-12 | 443.00 | 456.00 | 443.00 | 447.00 | 0.1M |
| 2025-06-11 | 470.00 | 475.00 | 451.50 | 451.50 | 0.3M |
| 2025-06-10 | 418.50 | 470.00 | 418.50 | 460.00 | 0.3M |
| 2025-06-09 | 444.50 | 444.50 | 432.50 | 439.00 | 0.2M |
| 2025-06-06 | 422.00 | 430.00 | 417.50 | 427.00 | 0.2M |
| 2025-06-05 | 421.50 | 441.00 | 418.50 | 421.50 | 0.4M |
| 2025-06-04 | 453.00 | 468.50 | 430.50 | 440.50 | 0.4M |
| 2025-06-03 | 459.00 | 465.50 | 442.00 | 459.50 | 0.3M |
| 2025-06-02 | 428.00 | 449.50 | 421.00 | 445.50 | 0.3M |
| 2025-05-30 | 418.00 | 437.50 | 418.00 | 425.00 | 0.5M |
| 2025-05-29 | 434.00 | 440.50 | 430.00 | 435.50 | 0.4M |
| 2025-05-28 | 443.50 | 446.00 | 426.50 | 429.50 | 0.4M |
| 2025-05-27 | 448.00 | 454.00 | 439.00 | 443.50 | 0.4M |
| 2025-05-23 | 478.50 | 478.50 | 433.00 | 442.00 | 0.5M |
| 2025-05-22 | 435.00 | 467.00 | 433.00 | 463.00 | 0.4M |
| 2025-05-21 | 459.00 | 475.00 | 451.00 | 456.50 | 0.3M |
| 2025-05-20 | 453.50 | 468.00 | 453.50 | 467.50 | 0.3M |
| 2025-05-19 | 458.00 | 464.00 | 448.00 | 453.50 | 0.2M |
| 2025-05-16 | 452.00 | 465.50 | 452.00 | 458.00 | 0.1M |
| 2025-05-15 | 480.00 | 480.00 | 459.50 | 460.00 | 0.3M |
| 2025-05-14 | 480.00 | 480.00 | 458.00 | 473.00 | 0.2M |
| 2025-05-13 | 468.50 | 470.50 | 458.50 | 465.00 | 0.5M |
| 2025-05-12 | 435.00 | 467.50 | 435.00 | 463.00 | 0.5M |
| 2025-05-09 | 438.00 | 453.50 | 437.50 | 440.00 | 1.2M |
| 2025-05-08 | 444.50 | 455.00 | 433.00 | 433.00 | 0.8M |
| 2025-05-07 | 481.50 | 491.00 | 446.50 | 446.50 | 0.4M |
| 2025-05-06 | 497.00 | 497.00 | 481.50 | 481.50 | 0.5M |
| 2025-05-02 | 486.00 | 502.00 | 486.00 | 492.50 | 0.3M |
| 2025-05-01 | 512.00 | 512.00 | 486.50 | 492.00 | 0.4M |
| 2025-04-30 | 494.50 | 501.00 | 490.50 | 497.50 | 0.4M |
| 2025-04-29 | 500.00 | 510.00 | 493.50 | 494.50 | 0.2M |
| 2025-04-28 | 500.00 | 504.00 | 493.00 | 498.50 | 0.3M |
| 2025-04-25 | 484.00 | 499.00 | 470.50 | 491.50 | 0.3M |
| 2025-04-24 | 480.00 | 482.00 | 467.00 | 481.00 | 0.9M |
| 2025-04-23 | 466.00 | 480.50 | 466.00 | 477.00 | 0.2M |
| 2025-04-22 | 472.00 | 473.00 | 462.00 | 465.00 | 0.6M |
| 2025-04-17 | 456.50 | 479.00 | 456.50 | 475.00 | 0.2M |
| 2025-04-16 | 475.00 | 482.00 | 470.00 | 480.00 | 0.2M |
| 2025-04-15 | 470.00 | 480.50 | 464.00 | 480.00 | 0.3M |
| 2025-04-14 | 465.00 | 479.50 | 465.00 | 469.00 | 0.4M |
| 2025-04-11 | 468.00 | 475.00 | 453.50 | 460.00 | 0.4M |
| 2025-04-10 | 484.00 | 495.00 | 466.50 | 467.50 | 0.5M |
| 2025-04-09 | 468.00 | 476.50 | 456.50 | 458.00 | 0.8M |
| 2025-04-08 | 458.00 | 485.00 | 458.00 | 480.00 | 0.5M |
| 2025-04-07 | 448.50 | 483.00 | 433.50 | 462.00 | 0.6M |
| 2025-04-04 | 485.50 | 485.50 | 442.00 | 465.00 | 0.5M |
| 2025-04-03 | 510.00 | 521.00 | 485.00 | 485.00 | 0.4M |
| 2025-04-02 | 515.00 | 523.00 | 506.00 | 523.00 | 0.3M |
| 2025-04-01 | 530.00 | 544.00 | 518.00 | 521.00 | 0.3M |
| 2025-03-31 | 538.00 | 543.00 | 529.00 | 529.00 | 0.2M |
| 2025-03-28 | 536.00 | 554.00 | 529.00 | 543.00 | 0.2M |
| 2025-03-27 | 547.00 | 553.00 | 524.00 | 534.00 | 0.5M |
| 2025-03-26 | 571.00 | 587.00 | 547.00 | 549.00 | 0.6M |
| 2025-03-25 | 550.00 | 587.00 | 540.00 | 568.00 | 0.5M |
| 2025-03-24 | 555.00 | 555.00 | 529.00 | 539.00 | 0.4M |
| 2025-03-21 | 550.00 | 551.00 | 543.00 | 546.00 | 0.2M |
| 2025-03-20 | 560.00 | 560.00 | 537.00 | 554.00 | 0.1M |
| 2025-03-19 | 560.00 | 560.00 | 541.00 | 550.00 | 0.3M |
| 2025-03-18 | 528.00 | 552.00 | 528.00 | 550.00 | 0.4M |
| 2025-03-17 | 529.00 | 530.00 | 520.00 | 530.00 | 0.2M |
| 2025-03-14 | 507.00 | 525.00 | 507.00 | 522.00 | 0.1M |
| 2025-03-13 | 515.00 | 515.00 | 504.00 | 509.00 | 0.1M |
| 2025-03-12 | 498.50 | 512.00 | 498.50 | 508.00 | 0.1M |
| 2025-03-11 | 491.00 | 502.00 | 489.50 | 496.50 | 0.2M |
| 2025-03-10 | 504.00 | 504.00 | 487.50 | 493.50 | 0.3M |
| 2025-03-07 | 492.00 | 503.00 | 485.50 | 501.00 | 0.3M |
| 2025-03-06 | 506.00 | 506.00 | 490.00 | 504.00 | 0.3M |
| 2025-03-05 | 486.00 | 504.00 | 484.50 | 495.00 | 0.4M |
| 2025-03-04 | 503.00 | 504.00 | 470.50 | 477.00 | 0.6M |
| 2025-03-03 | 515.00 | 517.00 | 501.00 | 502.00 | 0.3M |
| 2025-02-28 | 510.00 | 515.00 | 507.00 | 510.00 | 0.2M |
| 2025-02-27 | 525.00 | 532.00 | 509.00 | 512.00 | 0.2M |
| 2025-02-26 | 521.00 | 533.00 | 521.00 | 527.00 | 0.1M |
| 2025-02-25 | 520.00 | 530.00 | 516.00 | 519.00 | 0.2M |
| 2025-02-24 | 541.00 | 541.00 | 523.00 | 524.00 | 0.2M |
| 2025-02-21 | 525.00 | 557.00 | 525.00 | 541.00 | 0.4M |
| 2025-02-20 | 554.00 | 563.00 | 524.00 | 536.00 | 0.5M |
| 2025-02-19 | 545.00 | 554.00 | 540.00 | 551.00 | 0.4M |
| 2025-02-18 | 535.00 | 543.00 | 522.00 | 541.00 | 1.9M |
| 2025-02-17 | 546.00 | 546.00 | 530.00 | 531.00 | 0.2M |
| 2025-02-14 | 528.00 | 542.00 | 527.00 | 537.00 | 0.2M |
| 2025-02-13 | 534.00 | 542.00 | 528.00 | 531.00 | 0.2M |
| 2025-02-12 | 545.00 | 557.00 | 535.00 | 541.00 | 0.3M |
| 2025-02-11 | 525.00 | 537.00 | 525.00 | 532.00 | 0.1M |
| 2025-02-10 | 533.00 | 535.00 | 525.00 | 525.00 | 0.1M |
| 2025-02-07 | 525.00 | 542.00 | 525.00 | 528.00 | 0.1M |
| 2025-02-06 | 540.00 | 548.00 | 536.00 | 540.00 | 0.4M |
| 2025-02-05 | 530.00 | 543.00 | 530.00 | 536.00 | 0.1M |
| 2025-02-04 | 558.00 | 558.00 | 538.00 | 542.00 | 0.2M |
| 2025-02-03 | 550.00 | 556.00 | 532.00 | 550.00 | 0.3M |
| 2025-01-31 | 560.00 | 568.00 | 554.00 | 559.00 | 0.4M |
| 2025-01-30 | 568.00 | 578.00 | 563.00 | 564.00 | 0.1M |
| 2025-01-29 | 576.00 | 582.00 | 556.00 | 564.00 | 0.2M |
| 2025-01-28 | 587.00 | 587.00 | 560.00 | 560.00 | 0.1M |
| 2025-01-27 | 580.00 | 594.00 | 573.00 | 578.00 | 0.2M |
| 2025-01-24 | 640.00 | 651.00 | 588.00 | 593.00 | 0.2M |
| 2025-01-23 | 586.00 | 632.00 | 584.00 | 632.00 | 1.0M |
| 2025-01-22 | 543.00 | 556.00 | 543.00 | 556.00 | 0.1M |
| 2025-01-21 | 559.00 | 559.00 | 544.00 | 549.00 | 0.3M |
| 2025-01-20 | 530.00 | 551.00 | 530.00 | 539.00 | 0.7M |
| 2025-01-17 | 556.00 | 556.00 | 546.00 | 546.00 | 0.3M |
| 2025-01-16 | 540.00 | 550.00 | 538.00 | 547.00 | 0.2M |
| 2025-01-15 | 514.00 | 546.00 | 502.00 | 540.00 | 0.8M |
| 2025-01-14 | 509.00 | 534.00 | 505.00 | 505.00 | 0.3M |
| 2025-01-13 | 528.00 | 531.00 | 517.00 | 525.00 | 0.4M |
| 2025-01-10 | 535.00 | 544.00 | 526.00 | 526.00 | 0.1M |
| 2025-01-09 | 535.00 | 541.00 | 532.00 | 535.00 | 0.1M |
| 2025-01-08 | 530.00 | 559.00 | 530.00 | 535.00 | 0.3M |
| 2025-01-07 | 584.00 | 584.00 | 546.00 | 553.00 | 0.8M |
| 2025-01-06 | 574.00 | 590.00 | 574.00 | 587.00 | 0.2M |
| 2025-01-03 | 575.00 | 584.00 | 568.00 | 580.00 | 0.2M |
| 2025-01-02 | 552.00 | 572.00 | 551.00 | 572.00 | 0.2M |