357.45
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 | 373.00 | 385.00 | 356.85 | 357.45 | 0.0M |
| 2025-09-29 | 369.05 | 386.85 | 369.05 | 375.60 | 0.0M |
| 2025-09-26 | 375.05 | 379.95 | 368.45 | 368.45 | 0.1M |
| 2025-09-25 | 410.00 | 410.00 | 387.85 | 387.85 | 0.1M |
| 2025-09-24 | 413.00 | 419.00 | 405.65 | 408.25 | 0.0M |
| 2025-09-23 | 406.05 | 414.90 | 398.55 | 410.15 | 0.0M |
| 2025-09-22 | 403.10 | 414.90 | 403.10 | 409.75 | 0.0M |
| 2025-09-19 | 410.00 | 412.90 | 402.35 | 406.40 | 0.0M |
| 2025-09-18 | 392.65 | 420.00 | 392.65 | 410.35 | 0.3M |
| 2025-09-17 | 408.50 | 410.00 | 394.20 | 400.10 | 0.2M |
| 2025-09-16 | 412.00 | 418.80 | 408.00 | 414.95 | 0.2M |
| 2025-09-15 | 427.45 | 445.80 | 427.45 | 427.95 | 0.2M |
| 2025-09-12 | 472.00 | 472.00 | 449.95 | 449.95 | 0.0M |
| 2025-09-11 | 477.00 | 490.00 | 468.00 | 473.60 | 0.1M |
| 2025-09-10 | 495.00 | 509.80 | 471.00 | 477.00 | 0.2M |
| 2025-09-09 | 493.95 | 505.00 | 476.75 | 493.35 | 0.1M |
| 2025-09-08 | 482.00 | 494.85 | 470.00 | 492.85 | 0.2M |
| 2025-09-05 | 454.00 | 474.25 | 454.00 | 471.30 | 0.1M |
| 2025-09-04 | 443.00 | 456.75 | 433.00 | 451.70 | 0.0M |
| 2025-09-03 | 436.00 | 443.00 | 435.00 | 435.00 | 0.0M |
| 2025-09-02 | 435.00 | 444.00 | 434.00 | 435.80 | 0.0M |
| 2025-09-01 | 446.00 | 450.90 | 433.00 | 435.30 | 0.0M |
| 2025-08-29 | 429.50 | 447.95 | 429.50 | 438.45 | 0.1M |
| 2025-08-28 | 411.00 | 438.90 | 404.25 | 426.65 | 0.0M |
| 2025-08-26 | 426.30 | 444.00 | 419.45 | 419.45 | 0.0M |
| 2025-08-25 | 460.00 | 460.00 | 435.30 | 441.50 | 0.0M |
| 2025-08-22 | 458.95 | 468.40 | 445.10 | 453.00 | 0.0M |
| 2025-08-21 | 454.00 | 459.00 | 440.00 | 457.75 | 0.0M |
| 2025-08-20 | 460.00 | 472.00 | 453.00 | 454.05 | 0.0M |
| 2025-08-19 | 459.90 | 469.75 | 450.00 | 462.15 | 0.0M |
| 2025-08-18 | 450.15 | 468.00 | 435.50 | 450.85 | 0.0M |
| 2025-08-14 | 462.00 | 465.00 | 444.00 | 446.90 | 0.0M |
| 2025-08-13 | 466.50 | 470.00 | 448.00 | 457.15 | 0.1M |
| 2025-08-12 | 450.00 | 464.35 | 445.00 | 460.45 | 0.1M |
| 2025-08-11 | 430.00 | 444.65 | 430.00 | 442.25 | 0.0M |
| 2025-08-08 | 411.25 | 425.00 | 411.25 | 423.50 | 0.0M |
| 2025-08-07 | 415.65 | 418.95 | 410.05 | 413.30 | 0.0M |
| 2025-08-06 | 412.00 | 419.45 | 399.00 | 415.65 | 0.0M |
| 2025-08-05 | 426.90 | 426.90 | 417.35 | 420.00 | 0.0M |
| 2025-08-04 | 421.00 | 428.45 | 420.55 | 427.00 | 0.0M |
| 2025-08-01 | 426.00 | 434.70 | 420.35 | 423.55 | 0.0M |
| 2025-07-31 | 435.00 | 439.00 | 425.05 | 430.80 | 0.0M |
| 2025-07-30 | 412.00 | 430.35 | 412.00 | 430.35 | 0.0M |
| 2025-07-29 | 416.00 | 425.00 | 405.00 | 409.90 | 0.0M |
| 2025-07-28 | 425.00 | 425.00 | 407.00 | 411.00 | 0.0M |
| 2025-07-25 | 429.95 | 430.00 | 413.25 | 418.00 | 0.0M |
| 2025-07-24 | 430.50 | 434.90 | 424.00 | 430.00 | 0.0M |
| 2025-07-23 | 430.05 | 439.65 | 421.25 | 430.50 | 0.0M |
| 2025-07-22 | 437.05 | 439.95 | 423.65 | 435.00 | 0.0M |
| 2025-07-21 | 435.00 | 442.00 | 433.00 | 437.05 | 0.0M |
| 2025-07-18 | 438.40 | 444.40 | 433.10 | 433.10 | 0.0M |
| 2025-07-17 | 438.35 | 449.90 | 436.50 | 440.60 | 0.0M |
| 2025-07-16 | 449.00 | 455.90 | 441.00 | 441.20 | 0.0M |
| 2025-07-15 | 437.60 | 453.90 | 437.60 | 449.20 | 0.0M |
| 2025-07-14 | 462.95 | 462.95 | 436.00 | 442.00 | 0.0M |
| 2025-07-11 | 456.35 | 463.00 | 432.10 | 446.45 | 0.0M |
| 2025-07-10 | 427.90 | 446.35 | 427.90 | 446.35 | 0.1M |
| 2025-07-09 | 430.90 | 434.60 | 415.00 | 425.10 | 0.0M |
| 2025-07-08 | 434.00 | 448.00 | 417.00 | 431.50 | 0.0M |
| 2025-07-07 | 429.70 | 433.75 | 420.00 | 433.75 | 0.0M |
| 2025-07-04 | 404.75 | 413.10 | 403.00 | 413.10 | 0.1M |
| 2025-07-03 | 407.70 | 407.70 | 401.25 | 405.00 | 0.0M |
| 2025-07-02 | 418.00 | 418.00 | 407.70 | 407.70 | 0.0M |
| 2025-07-01 | 410.00 | 416.50 | 410.00 | 416.00 | 0.0M |
| 2025-06-30 | 431.00 | 431.00 | 414.95 | 414.95 | 0.0M |
| 2025-06-27 | 426.05 | 426.05 | 423.40 | 423.40 | 0.0M |
| 2025-06-26 | 435.10 | 435.10 | 432.00 | 432.00 | 0.0M |
| 2025-06-25 | 440.00 | 440.00 | 439.05 | 439.05 | 0.0M |
| 2025-06-24 | 456.95 | 456.95 | 448.00 | 448.00 | 0.0M |
| 2025-06-23 | 435.20 | 448.20 | 435.20 | 448.00 | 0.0M |
| 2025-06-20 | 442.90 | 443.15 | 442.90 | 443.15 | 0.0M |
| 2025-06-19 | 428.35 | 436.90 | 428.30 | 434.50 | 0.0M |
| 2025-06-18 | 444.00 | 444.00 | 436.10 | 437.00 | 0.0M |
| 2025-06-17 | 459.90 | 459.90 | 445.00 | 445.00 | 0.0M |
| 2025-06-16 | 452.00 | 452.00 | 452.00 | 452.00 | 0.0M |
| 2025-06-13 | 467.00 | 467.00 | 460.15 | 460.15 | 0.0M |
| 2025-06-12 | 477.00 | 478.00 | 469.50 | 469.50 | 0.0M |
| 2025-06-11 | 483.95 | 483.95 | 467.00 | 469.00 | 0.0M |
| 2025-06-10 | 467.95 | 475.45 | 466.50 | 475.45 | 0.0M |
| 2025-06-09 | 466.15 | 466.15 | 466.00 | 466.15 | 0.1M |
| 2025-06-06 | 457.05 | 457.05 | 457.05 | 457.05 | 0.0M |
| 2025-06-05 | 435.50 | 448.10 | 435.50 | 448.10 | 0.1M |
| 2025-06-04 | 439.35 | 439.35 | 439.35 | 439.35 | 0.0M |
| 2025-06-03 | 448.30 | 448.30 | 448.30 | 448.30 | 0.0M |
| 2025-06-02 | 457.45 | 457.45 | 457.45 | 457.45 | 0.0M |
| 2025-05-30 | 468.00 | 474.00 | 460.00 | 466.75 | 0.0M |
| 2025-05-29 | 467.60 | 477.45 | 443.10 | 468.00 | 0.1M |
| 2025-05-28 | 454.00 | 454.90 | 439.00 | 454.90 | 0.1M |
| 2025-05-27 | 415.00 | 433.25 | 412.50 | 433.25 | 0.1M |
| 2025-05-26 | 414.90 | 420.00 | 406.00 | 412.65 | 0.0M |
| 2025-05-23 | 400.00 | 417.00 | 386.05 | 415.00 | 0.0M |
| 2025-05-22 | 390.00 | 408.70 | 376.80 | 401.50 | 0.0M |
| 2025-05-21 | 412.10 | 412.10 | 391.50 | 396.60 | 0.0M |
| 2025-05-20 | 426.45 | 430.00 | 410.00 | 412.10 | 0.0M |
| 2025-05-19 | 427.90 | 430.00 | 415.00 | 424.35 | 0.0M |
| 2025-05-16 | 414.00 | 430.00 | 414.00 | 425.80 | 0.1M |
| 2025-05-15 | 426.20 | 442.45 | 410.00 | 414.00 | 0.2M |
| 2025-05-14 | 421.40 | 421.40 | 411.00 | 421.40 | 0.1M |
| 2025-05-13 | 380.00 | 401.35 | 380.00 | 401.35 | 0.0M |
| 2025-05-12 | 376.00 | 382.25 | 376.00 | 382.25 | 0.0M |
| 2025-05-09 | 370.00 | 372.00 | 361.70 | 364.05 | 0.1M |
| 2025-05-08 | 381.60 | 387.00 | 374.00 | 378.30 | 0.0M |
| 2025-05-07 | 374.00 | 398.40 | 370.00 | 377.60 | 0.1M |
| 2025-05-06 | 370.50 | 389.05 | 370.50 | 379.65 | 0.1M |
| 2025-05-05 | 389.90 | 393.40 | 369.00 | 370.55 | 0.1M |
| 2025-05-02 | 414.00 | 414.00 | 385.00 | 388.40 | 0.1M |
| 2025-04-30 | 377.25 | 396.10 | 365.55 | 396.10 | 0.2M |
| 2025-04-29 | 374.00 | 377.25 | 365.55 | 377.25 | 0.2M |
| 2025-04-28 | 346.90 | 359.30 | 346.90 | 359.30 | 0.1M |
| 2025-04-25 | 347.00 | 348.70 | 320.30 | 342.20 | 0.2M |
| 2025-04-24 | 337.15 | 337.15 | 313.30 | 337.15 | 0.2M |
| 2025-04-23 | 321.10 | 321.10 | 321.10 | 321.10 | 0.0M |
| 2025-04-22 | 304.00 | 305.85 | 304.00 | 305.85 | 0.0M |
| 2025-04-21 | 291.30 | 291.30 | 291.30 | 291.30 | 0.0M |
| 2025-04-17 | 271.00 | 277.45 | 269.95 | 277.45 | 0.1M |
| 2025-04-16 | 266.25 | 266.25 | 261.15 | 264.25 | 0.0M |
| 2025-04-15 | 269.90 | 270.00 | 265.00 | 266.25 | 0.0M |
| 2025-04-11 | 264.00 | 269.90 | 258.25 | 259.55 | 0.0M |
| 2025-04-09 | 255.55 | 264.90 | 255.50 | 258.25 | 0.0M |
| 2025-04-08 | 259.10 | 269.90 | 259.00 | 267.00 | 0.0M |
| 2025-04-07 | 257.65 | 259.00 | 257.65 | 257.75 | 0.0M |
| 2025-04-04 | 291.60 | 291.80 | 264.15 | 271.20 | 0.0M |
| 2025-04-03 | 264.75 | 277.95 | 264.75 | 277.95 | 0.0M |
| 2025-04-02 | 262.95 | 264.75 | 261.70 | 264.75 | 0.0M |
| 2025-04-01 | 240.00 | 252.15 | 235.00 | 252.15 | 0.0M |
| 2025-03-28 | 240.15 | 240.15 | 240.15 | 240.15 | 0.0M |
| 2025-03-27 | 250.00 | 250.00 | 245.05 | 245.05 | 0.0M |
| 2025-03-26 | 250.30 | 253.85 | 249.70 | 250.05 | 0.2M |
| 2025-03-25 | 258.35 | 258.35 | 254.80 | 254.80 | 0.0M |
| 2025-03-24 | 261.35 | 261.55 | 260.00 | 260.00 | 0.1M |
| 2025-03-21 | 261.30 | 261.30 | 261.30 | 261.30 | 0.2M |
| 2025-03-20 | 256.20 | 256.20 | 256.20 | 256.20 | 0.0M |
| 2025-03-19 | 261.40 | 261.40 | 261.40 | 261.40 | 0.0M |
| 2025-03-18 | 266.70 | 266.70 | 266.70 | 266.70 | 0.0M |
| 2025-03-17 | 272.15 | 272.15 | 272.15 | 272.15 | 0.0M |
| 2025-03-13 | 277.70 | 277.80 | 277.70 | 277.70 | 0.0M |
| 2025-03-12 | 283.35 | 283.35 | 283.35 | 283.35 | 0.0M |
| 2025-03-11 | 289.10 | 289.10 | 289.10 | 289.10 | 0.0M |
| 2025-03-10 | 295.25 | 295.25 | 295.00 | 295.00 | 0.0M |
| 2025-03-07 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0M |
| 2025-03-06 | 293.00 | 295.10 | 292.05 | 295.10 | 0.0M |
| 2025-03-05 | 289.00 | 289.35 | 289.00 | 289.35 | 0.0M |
| 2025-03-04 | 285.20 | 285.30 | 283.65 | 283.70 | 0.0M |
| 2025-03-03 | 298.85 | 298.85 | 287.15 | 289.40 | 0.0M |
| 2025-02-28 | 294.00 | 294.00 | 291.00 | 293.00 | 0.0M |
| 2025-02-27 | 285.10 | 296.20 | 285.10 | 296.20 | 0.0M |
| 2025-02-25 | 290.35 | 290.40 | 290.35 | 290.40 | 0.0M |
| 2025-02-24 | 279.00 | 284.75 | 266.35 | 284.75 | 0.1M |
| 2025-02-21 | 258.30 | 271.20 | 255.10 | 271.20 | 0.0M |
| 2025-02-20 | 241.00 | 258.30 | 240.00 | 258.30 | 0.1M |
| 2025-02-19 | 234.50 | 246.35 | 223.15 | 246.00 | 0.1M |
| 2025-02-18 | 250.00 | 254.15 | 234.50 | 234.65 | 0.1M |
| 2025-02-17 | 233.90 | 246.85 | 233.90 | 246.85 | 0.0M |
| 2025-02-14 | 246.50 | 249.50 | 234.20 | 235.10 | 0.0M |
| 2025-02-13 | 256.35 | 264.90 | 243.40 | 246.50 | 0.0M |
| 2025-02-12 | 258.00 | 258.00 | 249.40 | 256.20 | 0.0M |
| 2025-02-11 | 263.65 | 271.90 | 260.40 | 262.50 | 0.0M |
| 2025-02-10 | 275.05 | 280.05 | 265.75 | 266.80 | 0.0M |
| 2025-02-07 | 278.00 | 280.00 | 272.35 | 279.65 | 0.0M |
| 2025-02-06 | 282.00 | 284.00 | 275.00 | 278.55 | 0.0M |
| 2025-02-05 | 287.50 | 290.00 | 280.00 | 285.65 | 0.0M |
| 2025-02-04 | 285.00 | 288.95 | 279.00 | 287.50 | 0.0M |
| 2025-02-03 | 289.55 | 295.45 | 289.55 | 292.80 | 0.0M |
| 2025-02-01 | 299.25 | 299.25 | 291.50 | 292.55 | 0.0M |
| 2025-01-31 | 300.00 | 303.00 | 287.00 | 299.25 | 0.0M |
| 2025-01-30 | 306.00 | 306.10 | 290.35 | 299.80 | 0.0M |
| 2025-01-29 | 279.00 | 292.05 | 279.00 | 291.55 | 0.0M |
| 2025-01-28 | 287.25 | 294.00 | 272.90 | 278.15 | 0.0M |
| 2025-01-27 | 290.90 | 300.00 | 280.00 | 287.25 | 0.0M |
| 2025-01-24 | 314.00 | 319.50 | 290.80 | 292.15 | 0.0M |
| 2025-01-23 | 295.00 | 306.90 | 291.50 | 306.10 | 0.0M |
| 2025-01-22 | 300.00 | 305.75 | 288.00 | 292.30 | 0.0M |
| 2025-01-21 | 311.90 | 311.90 | 298.10 | 300.85 | 0.0M |
| 2025-01-20 | 319.55 | 319.55 | 305.20 | 312.65 | 0.0M |
| 2025-01-17 | 308.90 | 316.35 | 303.30 | 305.15 | 0.0M |
| 2025-01-16 | 295.10 | 317.95 | 295.10 | 309.15 | 0.1M |
| 2025-01-15 | 314.10 | 319.90 | 309.55 | 309.55 | 0.1M |
| 2025-01-14 | 296.30 | 327.40 | 296.30 | 325.80 | 0.1M |
| 2025-01-13 | 311.90 | 311.90 | 311.90 | 311.90 | 0.0M |
| 2025-01-10 | 328.30 | 328.30 | 328.30 | 328.30 | 0.0M |
| 2025-01-09 | 330.15 | 335.00 | 330.15 | 335.00 | 0.0M |
| 2025-01-08 | 334.00 | 334.00 | 328.05 | 330.10 | 0.0M |
| 2025-01-07 | 330.40 | 334.50 | 330.40 | 334.50 | 0.0M |
| 2025-01-06 | 343.90 | 343.90 | 337.15 | 337.15 | 0.0M |
| 2025-01-03 | 338.00 | 344.75 | 332.55 | 344.00 | 0.0M |
| 2025-01-02 | 338.60 | 338.60 | 327.60 | 338.00 | 0.0M |
| 2025-01-01 | 336.75 | 336.75 | 332.00 | 332.00 | 0.0M |