447.00
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 | 432.00 | 447.00 | 432.00 | 447.00 | 0.0M |
| 2025-09-25 | 447.00 | 447.00 | 440.00 | 440.00 | 0.0M |
| 2025-09-24 | 441.80 | 441.80 | 433.40 | 433.40 | 0.0M |
| 2025-09-23 | 433.40 | 433.40 | 433.40 | 433.40 | 0.0M |
| 2025-09-22 | 428.00 | 430.00 | 421.00 | 421.00 | 0.0M |
| 2025-09-19 | 437.20 | 437.20 | 428.00 | 432.00 | 0.0M |
| 2025-09-18 | 439.20 | 439.20 | 439.20 | 439.20 | 0.0M |
| 2025-09-17 | 435.60 | 435.60 | 429.00 | 429.00 | 0.0M |
| 2025-09-16 | 435.00 | 435.00 | 429.00 | 429.00 | 0.0M |
| 2025-09-15 | 442.00 | 443.00 | 429.00 | 429.00 | 0.0M |
| 2025-09-12 | 443.00 | 443.00 | 443.00 | 443.00 | 0.0M |
| 2025-09-11 | 448.00 | 448.00 | 447.60 | 447.60 | 0.0M |
| 2025-09-10 | 440.00 | 449.00 | 440.00 | 442.00 | 0.0M |
| 2025-09-09 | 445.00 | 449.00 | 441.00 | 441.00 | 0.0M |
| 2025-09-05 | 440.00 | 441.00 | 433.00 | 441.00 | 0.0M |
| 2025-09-04 | 436.00 | 439.00 | 436.00 | 436.00 | 0.0M |
| 2025-09-03 | 440.00 | 442.60 | 433.00 | 433.00 | 0.0M |
| 2025-09-02 | 449.00 | 449.00 | 440.00 | 440.00 | 0.0M |
| 2025-09-01 | 451.00 | 455.80 | 446.00 | 452.00 | 0.0M |
| 2025-08-29 | 464.00 | 464.60 | 452.00 | 452.00 | 0.0M |
| 2025-08-28 | 463.00 | 469.00 | 460.00 | 464.00 | 0.0M |
| 2025-08-27 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2025-08-26 | 474.00 | 474.00 | 460.00 | 470.00 | 0.0M |
| 2025-08-25 | 468.80 | 469.00 | 468.80 | 469.00 | 0.0M |
| 2025-08-22 | 458.20 | 466.80 | 458.20 | 466.80 | 0.0M |
| 2025-08-21 | 461.00 | 461.00 | 461.00 | 461.00 | 0.0M |
| 2025-08-20 | 453.00 | 454.00 | 453.00 | 454.00 | 0.0M |
| 2025-08-19 | 465.00 | 465.00 | 452.00 | 452.00 | 0.0M |
| 2025-08-18 | 454.00 | 461.20 | 454.00 | 456.00 | 0.0M |
| 2025-08-15 | 451.40 | 454.00 | 449.00 | 454.00 | 0.0M |
| 2025-08-14 | 467.00 | 467.00 | 467.00 | 467.00 | 0.0M |
| 2025-08-13 | 465.00 | 466.20 | 460.00 | 460.00 | 0.0M |
| 2025-08-12 | 472.00 | 472.00 | 465.00 | 465.00 | 0.0M |
| 2025-08-11 | 470.00 | 471.00 | 466.40 | 471.00 | 0.0M |
| 2025-08-08 | 473.40 | 473.40 | 470.00 | 470.00 | 0.0M |
| 2025-08-07 | 460.00 | 473.60 | 457.00 | 466.00 | 0.1M |
| 2025-08-06 | 466.60 | 466.60 | 458.00 | 458.00 | 0.0M |
| 2025-08-05 | 455.80 | 459.00 | 455.80 | 459.00 | 0.0M |
| 2025-08-04 | 460.80 | 460.80 | 460.00 | 460.00 | 0.0M |
| 2025-08-01 | 458.20 | 460.00 | 458.20 | 459.40 | 0.0M |
| 2025-07-31 | 458.20 | 460.00 | 458.20 | 460.00 | 0.0M |
| 2025-07-30 | 460.00 | 460.00 | 460.00 | 460.00 | 0.0M |
| 2025-07-29 | 454.00 | 460.00 | 454.00 | 460.00 | 0.0M |
| 2025-07-28 | 450.00 | 460.00 | 450.00 | 451.40 | 0.0M |
| 2025-07-25 | 450.00 | 450.00 | 449.00 | 449.00 | 0.0M |
| 2025-07-24 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2025-07-23 | 452.00 | 454.00 | 451.00 | 454.00 | 0.0M |
| 2025-07-22 | 451.00 | 451.00 | 448.40 | 451.00 | 0.0M |
| 2025-07-21 | 448.00 | 451.00 | 448.00 | 451.00 | 0.0M |
| 2025-07-18 | 448.00 | 448.00 | 448.00 | 448.00 | 0.0M |
| 2025-07-17 | 441.00 | 445.00 | 441.00 | 445.00 | 0.0M |
| 2025-07-16 | 441.00 | 441.00 | 438.00 | 438.00 | 0.0M |
| 2025-07-15 | 430.00 | 445.00 | 430.00 | 445.00 | 0.0M |
| 2025-07-14 | 432.00 | 432.00 | 428.80 | 428.80 | 0.0M |
| 2025-07-11 | 431.00 | 431.00 | 430.00 | 430.00 | 0.0M |
| 2025-07-10 | 432.00 | 432.00 | 432.00 | 432.00 | 0.0M |
| 2025-07-09 | 436.00 | 436.00 | 436.00 | 436.00 | 0.0M |
| 2025-07-08 | 436.00 | 441.00 | 435.00 | 441.00 | 0.0M |
| 2025-07-04 | 439.00 | 439.00 | 438.00 | 438.00 | 0.0M |
| 2025-07-03 | 436.00 | 442.00 | 436.00 | 440.00 | 0.0M |
| 2025-07-02 | 448.00 | 448.00 | 433.00 | 433.00 | 0.0M |
| 2025-07-01 | 444.00 | 448.00 | 435.80 | 437.20 | 0.0M |
| 2025-06-30 | 437.00 | 448.00 | 437.00 | 442.00 | 0.0M |
| 2025-06-27 | 433.00 | 437.00 | 427.00 | 437.00 | 0.0M |
| 2025-06-26 | 420.60 | 433.00 | 420.60 | 431.80 | 0.0M |
| 2025-06-25 | 422.00 | 430.00 | 421.20 | 421.20 | 0.0M |
| 2025-06-24 | 425.00 | 428.00 | 424.40 | 428.00 | 0.0M |
| 2025-06-23 | 424.00 | 425.00 | 424.00 | 425.00 | 0.0M |
| 2025-06-20 | 419.00 | 424.00 | 413.20 | 424.00 | 0.0M |
| 2025-06-19 | 414.20 | 414.20 | 414.20 | 414.20 | 0.0M |
| 2025-06-18 | 414.20 | 414.20 | 414.20 | 414.20 | 0.0M |
| 2025-06-17 | 408.00 | 408.00 | 408.00 | 408.00 | 0.0M |
| 2025-06-16 | 415.00 | 415.00 | 404.00 | 405.40 | 0.0M |
| 2025-06-13 | 415.00 | 415.00 | 410.00 | 410.00 | 0.0M |
| 2025-06-12 | 421.00 | 421.00 | 415.00 | 415.00 | 0.0M |
| 2025-06-11 | 423.80 | 423.80 | 420.00 | 423.80 | 0.0M |
| 2025-06-10 | 423.00 | 423.80 | 419.00 | 421.00 | 0.0M |
| 2025-06-09 | 410.40 | 421.60 | 409.00 | 421.60 | 0.0M |
| 2025-06-06 | 417.00 | 417.00 | 417.00 | 417.00 | 0.0M |
| 2025-06-05 | 414.20 | 422.20 | 411.20 | 411.20 | 0.0M |
| 2025-06-04 | 423.80 | 423.80 | 423.80 | 423.80 | 0.0M |
| 2025-06-03 | 413.00 | 413.00 | 412.60 | 412.60 | 0.0M |
| 2025-06-02 | 425.00 | 425.00 | 420.00 | 420.00 | 0.0M |
| 2025-05-30 | 425.00 | 425.60 | 424.00 | 425.00 | 0.0M |
| 2025-05-29 | 422.00 | 423.00 | 421.40 | 423.00 | 0.0M |
| 2025-05-28 | 416.00 | 423.00 | 416.00 | 423.00 | 0.0M |
| 2025-05-27 | 411.00 | 416.00 | 406.00 | 416.00 | 0.0M |
| 2025-05-26 | 400.00 | 411.00 | 400.00 | 411.00 | 0.0M |
| 2025-05-23 | 403.00 | 407.00 | 400.00 | 400.00 | 0.0M |
| 2025-05-22 | 414.00 | 414.00 | 400.80 | 400.80 | 0.0M |
| 2025-05-21 | 416.40 | 416.40 | 410.00 | 416.40 | 0.0M |
| 2025-05-20 | 410.00 | 417.00 | 410.00 | 416.40 | 0.0M |
| 2025-05-19 | 405.40 | 405.40 | 400.40 | 400.40 | 0.0M |
| 2025-05-16 | 404.00 | 410.40 | 403.80 | 409.00 | 0.0M |
| 2025-05-15 | 397.40 | 404.80 | 396.60 | 404.80 | 0.0M |
| 2025-05-14 | 402.00 | 405.00 | 397.60 | 405.00 | 0.0M |
| 2025-05-13 | 405.00 | 408.00 | 400.00 | 400.60 | 0.0M |
| 2025-05-12 | 420.00 | 420.00 | 398.40 | 408.60 | 0.0M |
| 2025-05-09 | 405.00 | 412.80 | 405.00 | 406.00 | 0.0M |
| 2025-05-07 | 412.60 | 412.60 | 410.00 | 410.00 | 0.0M |
| 2025-05-06 | 420.00 | 420.00 | 415.00 | 415.00 | 0.0M |
| 2025-05-05 | 405.00 | 421.00 | 405.00 | 418.00 | 0.0M |
| 2025-05-02 | 411.00 | 413.00 | 410.00 | 413.00 | 0.0M |
| 2025-04-30 | 403.00 | 415.00 | 403.00 | 415.00 | 0.0M |
| 2025-04-29 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0M |
| 2025-04-28 | 405.60 | 407.00 | 403.60 | 403.60 | 0.0M |
| 2025-04-25 | 414.20 | 415.00 | 414.20 | 415.00 | 0.0M |
| 2025-04-23 | 415.00 | 418.20 | 414.00 | 418.20 | 0.0M |
| 2025-04-22 | 410.00 | 418.60 | 410.00 | 415.00 | 0.0M |
| 2025-04-17 | 401.00 | 410.00 | 399.80 | 410.00 | 0.0M |
| 2025-04-16 | 398.00 | 400.00 | 397.00 | 400.00 | 0.0M |
| 2025-04-15 | 389.00 | 398.00 | 389.00 | 398.00 | 0.0M |
| 2025-04-14 | 385.00 | 389.00 | 384.00 | 389.00 | 0.0M |
| 2025-04-11 | 385.00 | 385.00 | 373.00 | 385.00 | 0.0M |
| 2025-04-10 | 419.00 | 419.00 | 380.00 | 380.00 | 0.0M |
| 2025-04-09 | 389.00 | 389.00 | 358.00 | 359.20 | 0.0M |
| 2025-04-08 | 389.40 | 389.40 | 379.00 | 387.00 | 0.0M |
| 2025-04-07 | 400.00 | 400.00 | 380.00 | 381.00 | 0.0M |
| 2025-04-04 | 425.00 | 430.00 | 416.20 | 416.20 | 0.0M |
| 2025-04-03 | 415.40 | 427.00 | 415.40 | 427.00 | 0.0M |
| 2025-04-01 | 414.00 | 417.20 | 407.00 | 417.20 | 0.0M |
| 2025-03-31 | 414.60 | 414.60 | 414.60 | 414.60 | 0.0M |
| 2025-03-27 | 404.00 | 414.80 | 404.00 | 414.80 | 0.0M |
| 2025-03-26 | 409.00 | 413.20 | 405.60 | 408.00 | 0.0M |
| 2025-03-25 | 409.00 | 409.00 | 409.00 | 409.00 | 0.0M |
| 2025-03-24 | 419.80 | 419.80 | 409.80 | 410.00 | 0.0M |
| 2025-03-21 | 420.00 | 422.00 | 415.00 | 415.00 | 0.0M |
| 2025-03-20 | 416.00 | 421.40 | 414.20 | 420.00 | 0.0M |
| 2025-03-19 | 414.00 | 415.00 | 412.00 | 415.00 | 0.0M |
| 2025-03-18 | 411.00 | 416.00 | 405.60 | 414.00 | 0.0M |
| 2025-03-17 | 401.60 | 413.80 | 401.60 | 413.00 | 0.0M |
| 2025-03-14 | 410.40 | 410.40 | 410.40 | 410.40 | 0.0M |
| 2025-03-13 | 415.00 | 415.00 | 401.60 | 401.60 | 0.0M |
| 2025-03-12 | 405.00 | 415.00 | 405.00 | 415.00 | 0.0M |
| 2025-03-11 | 405.00 | 405.00 | 402.00 | 402.00 | 0.0M |
| 2025-03-10 | 404.00 | 405.00 | 402.00 | 404.40 | 0.0M |
| 2025-03-07 | 407.00 | 407.00 | 390.00 | 400.00 | 0.0M |
| 2025-03-06 | 393.00 | 395.40 | 382.00 | 383.00 | 0.0M |
| 2025-03-05 | 401.00 | 401.00 | 391.00 | 391.00 | 0.0M |
| 2025-03-04 | 412.00 | 412.00 | 400.00 | 401.00 | 0.0M |
| 2025-03-03 | 415.00 | 416.00 | 410.80 | 415.00 | 0.0M |
| 2025-02-28 | 415.00 | 415.20 | 415.00 | 415.20 | 0.0M |
| 2025-02-27 | 405.40 | 408.00 | 391.00 | 408.00 | 0.0M |
| 2025-02-26 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0M |
| 2025-02-25 | 415.20 | 415.20 | 411.60 | 411.60 | 0.0M |
| 2025-02-24 | 405.00 | 416.00 | 405.00 | 408.00 | 0.0M |
| 2025-02-21 | 414.00 | 414.00 | 409.00 | 410.00 | 0.0M |
| 2025-02-20 | 405.00 | 405.00 | 401.00 | 401.00 | 0.0M |
| 2025-02-18 | 412.20 | 415.00 | 401.40 | 415.00 | 0.0M |
| 2025-02-17 | 409.60 | 409.60 | 401.00 | 406.00 | 0.0M |
| 2025-02-14 | 411.00 | 416.00 | 409.00 | 415.60 | 0.0M |
| 2025-02-13 | 420.00 | 420.00 | 412.00 | 412.00 | 0.0M |
| 2025-02-12 | 416.00 | 422.00 | 416.00 | 416.80 | 0.0M |
| 2025-02-11 | 417.80 | 419.00 | 415.00 | 418.80 | 0.0M |
| 2025-02-10 | 417.80 | 417.80 | 417.80 | 417.80 | 0.0M |
| 2025-02-07 | 407.00 | 418.00 | 406.00 | 418.00 | 0.0M |
| 2025-02-06 | 399.00 | 406.00 | 399.00 | 406.00 | 0.0M |
| 2025-02-05 | 400.00 | 400.00 | 394.00 | 394.00 | 0.0M |
| 2025-02-04 | 399.60 | 399.60 | 399.60 | 399.60 | 0.0M |
| 2025-02-03 | 397.00 | 398.00 | 396.00 | 397.40 | 0.0M |
| 2025-01-31 | 407.00 | 407.00 | 398.20 | 398.20 | 0.0M |
| 2025-01-30 | 399.00 | 406.00 | 398.20 | 406.00 | 0.0M |
| 2025-01-29 | 400.00 | 409.00 | 400.00 | 409.00 | 0.0M |
| 2025-01-28 | 405.00 | 405.00 | 393.00 | 393.00 | 0.0M |
| 2025-01-27 | 394.00 | 400.40 | 389.00 | 398.00 | 0.0M |
| 2025-01-24 | 398.00 | 398.00 | 394.00 | 394.00 | 0.0M |
| 2025-01-23 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0M |
| 2025-01-22 | 397.00 | 399.40 | 391.00 | 392.00 | 0.0M |
| 2025-01-21 | 396.00 | 397.00 | 396.00 | 397.00 | 0.0M |
| 2025-01-20 | 398.00 | 398.00 | 384.00 | 385.40 | 0.0M |
| 2025-01-17 | 386.00 | 397.00 | 380.00 | 391.00 | 0.0M |
| 2025-01-16 | 384.60 | 387.60 | 384.60 | 386.00 | 0.0M |
| 2025-01-15 | 373.00 | 383.00 | 373.00 | 383.00 | 0.0M |
| 2025-01-14 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0M |
| 2025-01-13 | 363.00 | 373.40 | 363.00 | 365.00 | 0.0M |
| 2025-01-10 | 377.00 | 379.00 | 366.00 | 368.00 | 0.0M |
| 2025-01-09 | 367.00 | 378.00 | 366.00 | 378.00 | 0.0M |
| 2025-01-08 | 379.00 | 380.00 | 363.00 | 363.00 | 0.0M |
| 2025-01-07 | 382.20 | 385.40 | 382.00 | 385.40 | 0.0M |
| 2025-01-06 | 376.00 | 376.00 | 371.20 | 373.00 | 0.0M |
| 2025-01-03 | 380.20 | 382.40 | 371.20 | 378.00 | 0.0M |
| 2025-01-02 | 380.00 | 380.00 | 374.80 | 380.00 | 0.0M |