443.40
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 | 440.73 | 445.92 | 440.67 | 443.40 | 148.2M |
| 2025-09-25 | 440.35 | 444.00 | 439.89 | 440.92 | 127.5M |
| 2025-09-24 | 445.49 | 445.67 | 439.59 | 440.72 | 173.8M |
| 2025-09-22 | 437.12 | 442.69 | 436.99 | 442.26 | 101.8M |
| 2025-09-19 | 439.12 | 440.81 | 436.68 | 437.28 | 812.3M |
| 2025-09-18 | 440.06 | 441.20 | 434.48 | 439.18 | 190.5M |
| 2025-09-17 | 443.22 | 444.49 | 439.18 | 439.90 | 188.6M |
| 2025-09-15 | 442.78 | 445.28 | 441.89 | 444.03 | 102.2M |
| 2025-09-12 | 441.14 | 443.93 | 440.32 | 442.72 | 142.1M |
| 2025-09-11 | 434.45 | 443.30 | 434.45 | 440.84 | 189.9M |
| 2025-09-10 | 434.71 | 436.77 | 432.99 | 433.35 | 143.6M |
| 2025-09-09 | 435.98 | 435.98 | 432.90 | 435.00 | 153.1M |
| 2025-09-08 | 434.10 | 435.46 | 431.67 | 435.27 | 143.4M |
| 2025-09-05 | 429.74 | 434.51 | 429.74 | 433.87 | 180.7M |
| 2025-09-04 | 427.72 | 429.64 | 426.01 | 428.85 | 160.8M |
| 2025-09-03 | 427.16 | 429.75 | 425.55 | 427.75 | 184.0M |
| 2025-09-02 | 421.55 | 427.83 | 418.45 | 427.23 | 153.3M |
| 2025-09-01 | 419.28 | 421.72 | 418.27 | 421.12 | 20.0M |
| 2025-08-29 | 423.51 | 423.51 | 419.26 | 419.55 | 168.8M |
| 2025-08-28 | 419.28 | 424.51 | 418.03 | 422.88 | 152.1M |
| 2025-08-27 | 413.98 | 419.45 | 410.50 | 419.05 | 172.7M |
| 2025-08-26 | 417.66 | 418.87 | 413.59 | 414.00 | 359.3M |
| 2025-08-25 | 422.26 | 422.56 | 416.89 | 417.51 | 123.0M |
| 2025-08-22 | 418.85 | 423.23 | 418.15 | 422.17 | 266.8M |
| 2025-08-21 | 416.06 | 419.94 | 416.05 | 419.16 | 193.6M |
| 2025-08-20 | 417.43 | 418.86 | 415.39 | 416.45 | 109.8M |
| 2025-08-19 | 416.43 | 418.56 | 416.11 | 417.84 | 133.3M |
| 2025-08-18 | 417.52 | 417.94 | 414.54 | 416.91 | 127.3M |
| 2025-08-15 | 415.82 | 418.87 | 415.82 | 417.19 | 86.6M |
| 2025-08-14 | 418.33 | 418.33 | 414.69 | 416.02 | 94.6M |
| 2025-08-13 | 419.99 | 420.77 | 417.97 | 418.99 | 153.0M |
| 2025-08-12 | 418.11 | 420.84 | 417.10 | 419.61 | 155.5M |
| 2025-08-11 | 415.78 | 418.91 | 415.37 | 418.31 | 122.2M |
| 2025-08-08 | 417.45 | 419.14 | 415.73 | 416.14 | 104.8M |
| 2025-08-07 | 410.30 | 417.82 | 410.30 | 417.58 | 165.1M |
| 2025-08-06 | 408.47 | 413.43 | 408.47 | 410.14 | 142.4M |
| 2025-08-05 | 405.27 | 409.74 | 405.27 | 408.72 | 120.6M |
| 2025-08-04 | 407.82 | 408.27 | 404.30 | 405.77 | 163.4M |
| 2025-08-01 | 412.12 | 412.12 | 406.29 | 407.95 | 138.7M |
| 2025-07-31 | 411.02 | 413.53 | 409.83 | 411.55 | 174.8M |
| 2025-07-30 | 415.09 | 415.24 | 410.30 | 411.45 | 175.0M |
| 2025-07-29 | 410.23 | 415.95 | 406.48 | 415.30 | 152.2M |
| 2025-07-28 | 411.13 | 411.27 | 406.80 | 410.38 | 164.7M |
| 2025-07-25 | 407.32 | 411.46 | 406.17 | 411.22 | 138.2M |
| 2025-07-24 | 406.64 | 408.00 | 405.16 | 407.56 | 194.0M |
| 2025-07-23 | 398.96 | 405.78 | 398.96 | 405.45 | 273.5M |
| 2025-07-22 | 402.98 | 403.41 | 397.37 | 398.26 | 240.1M |
| 2025-07-21 | 406.59 | 407.44 | 401.53 | 402.55 | 204.3M |
| 2025-07-18 | 409.06 | 409.54 | 405.66 | 406.37 | 163.6M |
| 2025-07-17 | 405.90 | 410.31 | 405.90 | 409.34 | 209.4M |
| 2025-07-16 | 406.68 | 407.99 | 405.61 | 406.00 | 170.6M |
| 2025-07-15 | 405.18 | 407.20 | 403.27 | 406.73 | 180.4M |
| 2025-07-14 | 405.65 | 406.03 | 402.40 | 404.79 | 141.3M |
| 2025-07-11 | 405.12 | 406.83 | 401.70 | 405.79 | 136.7M |
| 2025-07-10 | 405.52 | 405.78 | 402.93 | 405.25 | 158.3M |
| 2025-07-09 | 409.39 | 409.60 | 404.56 | 405.14 | 169.0M |
| 2025-07-08 | 410.19 | 411.14 | 406.57 | 409.52 | 129.3M |
| 2025-07-07 | 415.65 | 415.77 | 410.13 | 410.59 | 123.4M |
| 2025-07-04 | 414.69 | 416.01 | 414.63 | 415.37 | 17.9M |
| 2025-07-03 | 416.58 | 419.12 | 413.50 | 414.59 | 131.6M |
| 2025-07-02 | 413.11 | 417.18 | 413.11 | 416.61 | 222.2M |
| 2025-07-01 | 410.38 | 413.30 | 409.32 | 412.82 | 149.4M |
| 2025-06-30 | 409.35 | 412.94 | 409.35 | 410.19 | 164.7M |
| 2025-06-27 | 410.01 | 413.35 | 409.01 | 409.27 | 137.0M |
| 2025-06-26 | 407.18 | 411.14 | 405.05 | 409.96 | 127.7M |
| 2025-06-25 | 405.53 | 407.87 | 405.53 | 407.12 | 170.9M |
| 2025-06-24 | 402.32 | 406.57 | 402.32 | 405.87 | 134.0M |
| 2025-06-23 | 404.00 | 404.40 | 399.75 | 402.52 | 129.8M |
| 2025-06-20 | 403.77 | 405.96 | 401.85 | 405.01 | 1,057.8M |
| 2025-06-19 | 406.57 | 406.89 | 403.14 | 403.53 | 30.2M |
| 2025-06-18 | 406.74 | 408.12 | 403.88 | 406.28 | 160.4M |
| 2025-06-17 | 409.51 | 409.98 | 405.98 | 406.96 | 160.2M |
| 2025-06-16 | 412.97 | 415.02 | 409.47 | 409.90 | 181.4M |
| 2025-06-13 | 414.38 | 414.38 | 410.66 | 412.58 | 164.5M |
| 2025-06-12 | 415.30 | 417.32 | 412.84 | 415.16 | 200.7M |
| 2025-06-11 | 416.84 | 419.05 | 414.64 | 414.81 | 207.9M |
| 2025-06-10 | 413.48 | 417.70 | 413.01 | 417.26 | 156.9M |
| 2025-06-09 | 417.00 | 418.31 | 413.88 | 414.48 | 101.9M |
| 2025-06-06 | 414.39 | 417.15 | 410.76 | 416.37 | 149.9M |
| 2025-06-05 | 412.26 | 415.46 | 412.26 | 414.29 | 153.1M |
| 2025-06-04 | 412.82 | 415.41 | 411.91 | 412.29 | 189.7M |
| 2025-06-03 | 413.79 | 414.85 | 411.60 | 413.09 | 174.3M |
| 2025-06-02 | 414.36 | 419.50 | 412.37 | 413.59 | 186.6M |
| 2025-05-30 | 417.72 | 417.72 | 413.94 | 414.18 | 462.6M |
| 2025-05-29 | 418.83 | 421.71 | 417.64 | 417.94 | 155.9M |
| 2025-05-28 | 417.80 | 421.62 | 416.88 | 418.90 | 207.0M |
| 2025-05-27 | 416.96 | 425.32 | 416.23 | 417.35 | 222.5M |
| 2025-05-26 | 415.55 | 416.98 | 415.09 | 416.61 | 26.9M |
| 2025-05-23 | 411.27 | 416.32 | 407.98 | 415.62 | 161.0M |
| 2025-05-22 | 415.85 | 416.76 | 411.03 | 411.76 | 172.8M |
| 2025-05-21 | 414.85 | 417.67 | 413.90 | 416.91 | 156.6M |
| 2025-05-20 | 416.35 | 418.57 | 414.78 | 415.16 | 194.1M |
| 2025-05-19 | 414.24 | 419.37 | 412.20 | 416.94 | 156.4M |
| 2025-05-16 | 413.42 | 415.81 | 411.83 | 414.05 | 111.3M |
| 2025-05-15 | 410.71 | 414.78 | 407.91 | 413.55 | 151.3M |
| 2025-05-14 | 410.74 | 411.43 | 407.82 | 411.11 | 162.9M |
| 2025-05-13 | 405.93 | 413.54 | 404.01 | 409.79 | 179.4M |
| 2025-05-12 | 408.09 | 409.82 | 400.04 | 405.62 | 149.8M |
| 2025-05-09 | 407.11 | 411.04 | 405.44 | 406.08 | 152.6M |
| 2025-05-08 | 414.30 | 417.21 | 406.48 | 407.13 | 183.3M |
| 2025-05-07 | 408.44 | 414.93 | 407.04 | 414.06 | 218.1M |
| 2025-05-06 | 398.13 | 409.45 | 396.92 | 408.93 | 157.1M |
| 2025-05-05 | 397.95 | 399.38 | 395.13 | 398.36 | 106.2M |
| 2025-05-02 | 399.97 | 402.69 | 395.94 | 398.26 | 176.7M |
| 2025-05-01 | 394.76 | 398.85 | 392.67 | 398.34 | 216.4M |
| 2025-04-30 | 394.76 | 398.85 | 392.67 | 398.34 | 216.4M |
| 2025-04-29 | 406.04 | 406.45 | 394.12 | 394.77 | 230.0M |
| 2025-04-28 | 406.18 | 409.14 | 405.39 | 406.37 | 174.2M |
| 2025-04-25 | 402.77 | 406.93 | 400.95 | 405.90 | 207.7M |
| 2025-04-24 | 397.26 | 405.33 | 396.61 | 402.97 | 229.5M |
| 2025-04-23 | 389.17 | 398.65 | 389.17 | 397.27 | 224.8M |
| 2025-04-22 | 382.66 | 388.81 | 382.66 | 388.51 | 238.8M |
| 2025-04-21 | 378.33 | 383.46 | 378.33 | 382.82 | 152.5M |
| 2025-04-16 | 375.25 | 381.45 | 374.88 | 377.83 | 156.0M |
| 2025-04-15 | 374.06 | 376.84 | 373.34 | 374.87 | 156.5M |
| 2025-04-14 | 368.73 | 377.87 | 368.73 | 374.50 | 117.9M |
| 2025-04-11 | 368.36 | 372.07 | 367.78 | 368.40 | 175.4M |
| 2025-04-10 | 374.75 | 374.92 | 367.58 | 368.33 | 190.3M |
| 2025-04-09 | 359.47 | 376.24 | 356.17 | 374.85 | 262.2M |
| 2025-04-08 | 361.54 | 367.52 | 358.43 | 359.26 | 232.7M |
| 2025-04-07 | 367.53 | 370.87 | 355.57 | 360.00 | 460.6M |
| 2025-04-04 | 386.01 | 386.01 | 366.31 | 368.20 | 165.0M |
| 2025-04-03 | 381.58 | 392.93 | 378.45 | 387.43 | 254.7M |
| 2025-04-02 | 380.14 | 384.28 | 378.35 | 383.93 | 169.4M |
| 2025-04-01 | 374.86 | 380.17 | 373.49 | 379.82 | 202.6M |
| 2025-03-31 | 377.62 | 377.62 | 371.16 | 374.50 | 192.3M |
| 2025-03-28 | 378.66 | 380.18 | 373.94 | 378.01 | 164.6M |
| 2025-03-27 | 375.15 | 380.08 | 374.84 | 379.40 | 207.9M |
| 2025-03-26 | 378.15 | 378.75 | 374.92 | 375.41 | 177.6M |
| 2025-03-25 | 373.92 | 378.85 | 373.92 | 378.01 | 183.0M |
| 2025-03-24 | 374.00 | 375.88 | 372.82 | 374.00 | 150.8M |
| 2025-03-21 | 376.65 | 376.65 | 372.27 | 373.17 | 670.5M |
| 2025-03-20 | 375.85 | 376.80 | 374.09 | 376.42 | 190.4M |
| 2025-03-19 | 373.74 | 378.08 | 372.99 | 375.67 | 209.5M |
| 2025-03-18 | 373.50 | 377.55 | 373.30 | 373.92 | 196.2M |
| 2025-03-14 | 368.70 | 373.70 | 368.70 | 372.70 | 224.6M |
| 2025-03-13 | 368.40 | 370.17 | 366.78 | 367.96 | 177.3M |
| 2025-03-12 | 365.13 | 369.06 | 363.07 | 368.53 | 228.0M |
| 2025-03-11 | 366.70 | 367.35 | 362.51 | 365.18 | 211.2M |
| 2025-03-10 | 374.33 | 374.33 | 364.38 | 366.62 | 190.1M |
| 2025-03-07 | 373.76 | 374.70 | 367.68 | 374.15 | 188.6M |
| 2025-03-06 | 373.42 | 377.88 | 370.90 | 374.06 | 243.1M |
| 2025-03-05 | 371.39 | 373.52 | 370.33 | 373.28 | 197.5M |
| 2025-03-04 | 368.21 | 373.10 | 360.82 | 371.16 | 259.6M |
| 2025-03-03 | 371.13 | 378.11 | 368.51 | 368.89 | 174.5M |
| 2025-02-28 | 373.03 | 375.24 | 371.01 | 371.78 | 475.7M |
| 2025-02-27 | 378.80 | 378.80 | 370.42 | 372.27 | 235.5M |
| 2025-02-26 | 376.99 | 378.91 | 374.64 | 378.02 | 234.5M |
| 2025-02-25 | 383.04 | 383.04 | 376.56 | 377.22 | 222.9M |
| 2025-02-24 | 381.99 | 384.52 | 378.46 | 382.59 | 150.4M |
| 2025-02-21 | 385.59 | 385.76 | 380.45 | 382.02 | 90.2M |
| 2025-02-20 | 384.59 | 387.48 | 382.46 | 385.53 | 132.7M |
| 2025-02-19 | 386.59 | 387.19 | 383.81 | 384.43 | 226.4M |
| 2025-02-18 | 385.60 | 388.26 | 383.01 | 387.00 | 166.2M |
| 2025-02-17 | 384.35 | 385.79 | 381.65 | 385.41 | 24.4M |
| 2025-02-14 | 384.40 | 385.92 | 383.58 | 384.36 | 286.5M |
| 2025-02-13 | 383.59 | 386.56 | 382.42 | 384.46 | 201.6M |
| 2025-02-12 | 376.68 | 384.76 | 375.28 | 383.46 | 238.6M |
| 2025-02-11 | 373.89 | 377.59 | 372.04 | 376.88 | 202.7M |
| 2025-02-10 | 373.56 | 377.11 | 373.54 | 373.83 | 200.6M |
| 2025-02-07 | 372.11 | 373.90 | 371.61 | 373.25 | 170.2M |
| 2025-02-06 | 366.95 | 372.58 | 366.09 | 372.11 | 257.8M |
| 2025-02-05 | 367.70 | 373.59 | 365.55 | 366.73 | 235.4M |
| 2025-02-04 | 364.05 | 369.30 | 363.29 | 368.05 | 249.9M |
| 2025-01-31 | 369.28 | 371.84 | 362.45 | 363.35 | 223.8M |
| 2025-01-30 | 366.02 | 371.65 | 365.93 | 369.50 | 170.2M |
| 2025-01-29 | 364.49 | 366.04 | 361.72 | 365.58 | 172.4M |
| 2025-01-28 | 364.98 | 367.18 | 363.62 | 364.97 | 191.1M |
| 2025-01-27 | 361.71 | 366.31 | 361.29 | 364.93 | 138.5M |
| 2025-01-24 | 359.98 | 363.45 | 359.76 | 362.75 | 184.2M |
| 2025-01-23 | 359.89 | 362.03 | 355.52 | 360.02 | 191.5M |
| 2025-01-22 | 355.97 | 362.47 | 354.15 | 359.61 | 243.3M |
| 2025-01-21 | 353.94 | 357.89 | 352.80 | 355.70 | 150.0M |
| 2025-01-20 | 352.84 | 354.79 | 352.55 | 354.08 | 47.6M |
| 2025-01-17 | 352.63 | 355.95 | 352.63 | 353.00 | 141.1M |
| 2025-01-16 | 354.52 | 355.13 | 352.11 | 352.55 | 194.5M |
| 2025-01-15 | 352.40 | 354.75 | 351.57 | 354.15 | 197.7M |
| 2025-01-14 | 350.76 | 353.58 | 350.45 | 351.57 | 181.0M |
| 2025-01-13 | 349.43 | 351.71 | 347.79 | 350.91 | 165.5M |
| 2025-01-10 | 351.20 | 352.54 | 347.96 | 349.40 | 154.1M |
| 2025-01-09 | 350.46 | 356.82 | 350.46 | 351.62 | 61.9M |
| 2025-01-08 | 353.93 | 353.93 | 349.39 | 350.32 | 149.9M |
| 2025-01-07 | 349.65 | 354.76 | 349.65 | 353.74 | 136.7M |
| 2025-01-06 | 348.21 | 354.19 | 347.40 | 349.31 | 135.2M |
| 2025-01-03 | 352.68 | 353.30 | 346.55 | 347.09 | 108.1M |
| 2025-01-02 | 351.44 | 353.91 | 351.44 | 352.67 | 82.1M |