316.00
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 | 312.00 | 318.00 | 310.00 | 316.00 | 0.1M |
| 2025-09-25 | 317.00 | 319.00 | 312.00 | 313.00 | 0.1M |
| 2025-09-24 | 315.00 | 316.00 | 308.00 | 310.00 | 0.1M |
| 2025-09-22 | 310.00 | 316.00 | 309.00 | 311.00 | 0.1M |
| 2025-09-19 | 318.00 | 318.00 | 303.00 | 309.00 | 0.1M |
| 2025-09-18 | 314.00 | 327.00 | 306.00 | 316.00 | 0.3M |
| 2025-09-17 | 311.00 | 312.00 | 304.00 | 306.00 | 0.1M |
| 2025-09-16 | 313.00 | 317.00 | 306.00 | 315.00 | 0.1M |
| 2025-09-12 | 310.00 | 325.00 | 305.00 | 310.00 | 0.3M |
| 2025-09-11 | 312.00 | 315.00 | 300.00 | 303.00 | 0.1M |
| 2025-09-10 | 298.00 | 314.00 | 298.00 | 311.00 | 0.2M |
| 2025-09-09 | 296.00 | 296.00 | 288.00 | 295.00 | 0.0M |
| 2025-09-08 | 295.00 | 299.00 | 291.00 | 292.00 | 0.0M |
| 2025-09-05 | 290.00 | 296.00 | 288.00 | 294.00 | 0.1M |
| 2025-09-04 | 286.00 | 290.00 | 284.00 | 284.00 | 0.0M |
| 2025-09-03 | 294.00 | 295.00 | 285.00 | 285.00 | 0.1M |
| 2025-09-02 | 293.00 | 305.00 | 293.00 | 296.00 | 0.1M |
| 2025-09-01 | 298.00 | 303.00 | 292.00 | 294.00 | 0.1M |
| 2025-08-29 | 295.00 | 305.00 | 293.00 | 301.00 | 0.1M |
| 2025-08-28 | 290.00 | 304.00 | 288.00 | 297.00 | 0.1M |
| 2025-08-27 | 306.00 | 306.00 | 286.00 | 289.00 | 0.3M |
| 2025-08-26 | 308.00 | 313.00 | 306.00 | 306.00 | 0.1M |
| 2025-08-25 | 312.00 | 317.00 | 306.00 | 307.00 | 0.2M |
| 2025-08-22 | 298.00 | 312.00 | 296.00 | 310.00 | 0.2M |
| 2025-08-21 | 304.00 | 307.00 | 291.00 | 298.00 | 0.1M |
| 2025-08-20 | 300.00 | 306.00 | 298.00 | 302.00 | 0.1M |
| 2025-08-19 | 304.00 | 307.00 | 291.00 | 298.00 | 0.2M |
| 2025-08-18 | 284.00 | 309.00 | 284.00 | 304.00 | 0.7M |
| 2025-08-15 | 277.00 | 286.00 | 262.00 | 279.00 | 0.6M |
| 2025-08-14 | 251.00 | 298.00 | 245.00 | 279.00 | 1.8M |
| 2025-08-13 | 235.00 | 248.00 | 230.00 | 238.00 | 0.3M |
| 2025-08-12 | 216.00 | 242.00 | 216.00 | 239.00 | 0.7M |
| 2025-08-08 | 214.00 | 217.00 | 211.00 | 215.00 | 0.1M |
| 2025-08-07 | 213.00 | 214.00 | 208.00 | 211.00 | 0.1M |
| 2025-08-06 | 210.00 | 217.00 | 210.00 | 213.00 | 0.1M |
| 2025-08-05 | 216.00 | 217.00 | 211.00 | 213.00 | 0.0M |
| 2025-08-04 | 209.00 | 215.00 | 208.00 | 215.00 | 0.0M |
| 2025-08-01 | 206.00 | 210.00 | 206.00 | 210.00 | 0.0M |
| 2025-07-31 | 209.00 | 209.00 | 206.00 | 207.00 | 0.0M |
| 2025-07-30 | 209.00 | 210.00 | 204.00 | 208.00 | 0.0M |
| 2025-07-29 | 210.00 | 210.00 | 205.00 | 209.00 | 0.0M |
| 2025-07-28 | 210.00 | 211.00 | 208.00 | 210.00 | 0.1M |
| 2025-07-25 | 211.00 | 211.00 | 206.00 | 207.00 | 0.0M |
| 2025-07-24 | 210.00 | 211.00 | 208.00 | 208.00 | 0.0M |
| 2025-07-23 | 212.00 | 213.00 | 207.00 | 209.00 | 0.0M |
| 2025-07-22 | 207.00 | 209.00 | 205.00 | 208.00 | 0.0M |
| 2025-07-18 | 211.00 | 211.00 | 205.00 | 206.00 | 0.0M |
| 2025-07-17 | 205.00 | 212.00 | 205.00 | 211.00 | 0.0M |
| 2025-07-16 | 203.00 | 210.00 | 201.00 | 207.00 | 0.0M |
| 2025-07-15 | 212.00 | 212.00 | 204.00 | 205.00 | 0.0M |
| 2025-07-14 | 210.00 | 211.00 | 209.00 | 210.00 | 0.0M |
| 2025-07-11 | 211.00 | 215.00 | 209.00 | 210.00 | 0.0M |
| 2025-07-10 | 216.00 | 216.00 | 208.00 | 211.00 | 0.1M |
| 2025-07-09 | 216.00 | 218.00 | 211.00 | 216.00 | 0.1M |
| 2025-07-08 | 202.00 | 211.00 | 202.00 | 211.00 | 0.1M |
| 2025-07-07 | 202.00 | 204.00 | 199.00 | 200.00 | 0.0M |
| 2025-07-04 | 205.00 | 205.00 | 199.00 | 202.00 | 0.0M |
| 2025-07-03 | 198.00 | 207.00 | 198.00 | 205.00 | 0.1M |
| 2025-07-02 | 204.00 | 205.00 | 198.00 | 199.00 | 0.2M |
| 2025-07-01 | 216.00 | 216.00 | 206.00 | 207.00 | 0.1M |
| 2025-06-30 | 215.00 | 224.00 | 210.00 | 217.00 | 0.1M |
| 2025-06-27 | 227.00 | 227.00 | 213.00 | 216.00 | 0.1M |
| 2025-06-26 | 221.00 | 227.00 | 220.00 | 227.00 | 0.1M |
| 2025-06-25 | 214.00 | 221.00 | 214.00 | 221.00 | 0.1M |
| 2025-06-24 | 212.00 | 218.00 | 211.00 | 214.00 | 0.1M |
| 2025-06-23 | 222.00 | 222.00 | 208.00 | 214.00 | 0.2M |
| 2025-06-20 | 220.00 | 224.00 | 217.00 | 222.00 | 0.1M |
| 2025-06-19 | 201.00 | 224.00 | 197.00 | 220.00 | 0.6M |
| 2025-06-18 | 188.00 | 201.00 | 188.00 | 199.00 | 0.1M |
| 2025-06-17 | 183.00 | 189.00 | 183.00 | 188.00 | 0.0M |
| 2025-06-16 | 181.00 | 185.00 | 179.00 | 183.00 | 0.1M |
| 2025-06-13 | 196.00 | 196.00 | 186.00 | 188.00 | 0.1M |
| 2025-06-12 | 198.00 | 198.00 | 194.00 | 198.00 | 0.1M |
| 2025-06-11 | 188.00 | 193.00 | 186.00 | 193.00 | 0.0M |
| 2025-06-10 | 185.00 | 189.00 | 183.00 | 189.00 | 0.1M |
| 2025-06-09 | 185.00 | 185.00 | 181.00 | 184.00 | 0.1M |
| 2025-06-06 | 178.00 | 180.00 | 172.00 | 176.00 | 0.1M |
| 2025-06-05 | 180.00 | 182.00 | 178.00 | 181.00 | 0.0M |
| 2025-06-04 | 179.00 | 180.00 | 177.00 | 180.00 | 0.0M |
| 2025-06-03 | 179.00 | 180.00 | 176.00 | 177.00 | 0.0M |
| 2025-06-02 | 178.00 | 179.00 | 176.00 | 176.00 | 0.0M |
| 2025-05-30 | 172.00 | 176.00 | 172.00 | 176.00 | 0.0M |
| 2025-05-29 | 176.00 | 177.00 | 172.00 | 174.00 | 0.1M |
| 2025-05-28 | 169.00 | 178.00 | 168.00 | 174.00 | 0.2M |
| 2025-05-27 | 165.00 | 168.00 | 165.00 | 167.00 | 0.0M |
| 2025-05-26 | 162.00 | 166.00 | 159.00 | 166.00 | 0.0M |
| 2025-05-23 | 165.00 | 166.00 | 162.00 | 162.00 | 0.0M |
| 2025-05-22 | 160.00 | 168.00 | 160.00 | 165.00 | 0.1M |
| 2025-05-21 | 168.00 | 168.00 | 159.00 | 160.00 | 0.1M |
| 2025-05-20 | 165.00 | 169.00 | 165.00 | 166.00 | 0.1M |
| 2025-05-19 | 172.00 | 172.00 | 164.00 | 165.00 | 0.1M |
| 2025-05-16 | 160.00 | 179.00 | 154.00 | 168.00 | 1.5M |
| 2025-05-15 | 152.00 | 153.00 | 152.00 | 152.00 | 0.0M |
| 2025-05-14 | 153.00 | 153.00 | 150.00 | 153.00 | 0.0M |
| 2025-05-13 | 155.00 | 155.00 | 151.00 | 153.00 | 0.0M |
| 2025-05-12 | 150.00 | 154.00 | 150.00 | 154.00 | 0.0M |
| 2025-05-09 | 150.00 | 152.00 | 150.00 | 150.00 | 0.0M |
| 2025-05-08 | 151.00 | 151.00 | 149.00 | 149.00 | 0.0M |
| 2025-05-07 | 151.00 | 152.00 | 149.00 | 151.00 | 0.0M |
| 2025-05-02 | 152.00 | 153.00 | 150.00 | 150.00 | 0.0M |
| 2025-05-01 | 152.00 | 153.00 | 150.00 | 152.00 | 0.0M |
| 2025-04-30 | 152.00 | 152.00 | 150.00 | 152.00 | 0.0M |
| 2025-04-28 | 152.00 | 152.00 | 150.00 | 152.00 | 0.0M |
| 2025-04-25 | 152.00 | 154.00 | 152.00 | 152.00 | 0.0M |
| 2025-04-24 | 152.00 | 152.00 | 151.00 | 152.00 | 0.0M |
| 2025-04-23 | 151.00 | 152.00 | 150.00 | 152.00 | 0.0M |
| 2025-04-22 | 150.00 | 153.00 | 142.00 | 153.00 | 0.1M |
| 2025-04-21 | 150.00 | 155.00 | 147.00 | 147.00 | 0.1M |
| 2025-04-18 | 148.00 | 153.00 | 147.00 | 151.00 | 0.0M |
| 2025-04-17 | 147.00 | 147.00 | 145.00 | 147.00 | 0.0M |
| 2025-04-16 | 143.00 | 154.00 | 140.00 | 144.00 | 0.6M |
| 2025-04-15 | 140.00 | 143.00 | 140.00 | 140.00 | 0.0M |
| 2025-04-14 | 142.00 | 146.00 | 137.00 | 139.00 | 0.3M |
| 2025-04-11 | 135.00 | 141.00 | 134.00 | 141.00 | 0.0M |
| 2025-04-10 | 137.00 | 145.00 | 136.00 | 140.00 | 0.1M |
| 2025-04-09 | 134.00 | 136.00 | 127.00 | 128.00 | 0.1M |
| 2025-04-08 | 133.00 | 143.00 | 133.00 | 138.00 | 0.1M |
| 2025-04-07 | 123.00 | 137.00 | 123.00 | 128.00 | 0.2M |
| 2025-04-04 | 148.00 | 150.00 | 140.00 | 143.00 | 0.3M |
| 2025-04-03 | 147.00 | 153.00 | 143.00 | 151.00 | 0.2M |
| 2025-04-02 | 156.00 | 156.00 | 149.00 | 150.00 | 0.1M |
| 2025-04-01 | 152.00 | 156.00 | 152.00 | 156.00 | 0.1M |
| 2025-03-31 | 160.00 | 165.00 | 145.00 | 150.00 | 1.5M |
| 2025-03-28 | 164.00 | 164.00 | 159.00 | 160.00 | 0.1M |
| 2025-03-27 | 172.00 | 172.00 | 165.00 | 165.00 | 0.1M |
| 2025-03-26 | 169.00 | 174.00 | 169.00 | 171.00 | 0.1M |
| 2025-03-25 | 168.00 | 173.00 | 168.00 | 169.00 | 0.0M |
| 2025-03-24 | 171.00 | 171.00 | 167.00 | 167.00 | 0.0M |
| 2025-03-21 | 169.00 | 171.00 | 168.00 | 169.00 | 0.0M |
| 2025-03-19 | 164.00 | 171.00 | 163.00 | 169.00 | 0.1M |
| 2025-03-18 | 163.00 | 165.00 | 163.00 | 164.00 | 0.0M |
| 2025-03-17 | 165.00 | 166.00 | 163.00 | 163.00 | 0.0M |
| 2025-03-14 | 163.00 | 165.00 | 161.00 | 164.00 | 0.0M |
| 2025-03-13 | 168.00 | 169.00 | 163.00 | 163.00 | 0.0M |
| 2025-03-12 | 165.00 | 169.00 | 164.00 | 167.00 | 0.0M |
| 2025-03-11 | 167.00 | 167.00 | 158.00 | 163.00 | 0.1M |
| 2025-03-10 | 163.00 | 171.00 | 156.00 | 170.00 | 0.3M |
| 2025-03-07 | 161.00 | 165.00 | 161.00 | 163.00 | 0.0M |
| 2025-03-06 | 165.00 | 168.00 | 163.00 | 163.00 | 0.0M |
| 2025-03-05 | 163.00 | 166.00 | 162.00 | 166.00 | 0.0M |
| 2025-03-04 | 165.00 | 165.00 | 160.00 | 164.00 | 0.0M |
| 2025-03-03 | 167.00 | 167.00 | 163.00 | 163.00 | 0.0M |
| 2025-02-28 | 164.00 | 166.00 | 162.00 | 164.00 | 0.0M |
| 2025-02-27 | 168.00 | 169.00 | 164.00 | 165.00 | 0.1M |
| 2025-02-26 | 165.00 | 169.00 | 164.00 | 169.00 | 0.1M |
| 2025-02-25 | 168.00 | 172.00 | 165.00 | 165.00 | 0.2M |
| 2025-02-21 | 169.00 | 175.00 | 168.00 | 173.00 | 0.1M |
| 2025-02-20 | 172.00 | 179.00 | 169.00 | 171.00 | 0.2M |
| 2025-02-19 | 166.00 | 187.00 | 163.00 | 172.00 | 1.6M |
| 2025-02-18 | 163.00 | 163.00 | 158.00 | 161.00 | 0.1M |
| 2025-02-17 | 164.00 | 164.00 | 161.00 | 162.00 | 0.1M |
| 2025-02-14 | 155.00 | 161.00 | 153.00 | 159.00 | 0.3M |
| 2025-02-13 | 160.00 | 165.00 | 156.00 | 163.00 | 0.2M |
| 2025-02-12 | 157.00 | 163.00 | 154.00 | 161.00 | 0.1M |
| 2025-02-10 | 154.00 | 158.00 | 153.00 | 156.00 | 0.1M |
| 2025-02-07 | 149.00 | 153.00 | 148.00 | 151.00 | 0.1M |
| 2025-02-06 | 146.00 | 151.00 | 146.00 | 148.00 | 0.1M |
| 2025-02-05 | 145.00 | 147.00 | 145.00 | 146.00 | 0.0M |
| 2025-02-04 | 145.00 | 145.00 | 143.00 | 145.00 | 0.0M |
| 2025-02-03 | 145.00 | 145.00 | 143.00 | 143.00 | 0.1M |
| 2025-01-31 | 144.00 | 146.00 | 143.00 | 146.00 | 0.2M |
| 2025-01-30 | 150.00 | 150.00 | 148.00 | 148.00 | 0.1M |
| 2025-01-29 | 150.00 | 151.00 | 149.00 | 150.00 | 0.0M |
| 2025-01-28 | 150.00 | 150.00 | 148.00 | 150.00 | 0.0M |
| 2025-01-27 | 150.00 | 151.00 | 150.00 | 150.00 | 0.0M |
| 2025-01-24 | 148.00 | 151.00 | 148.00 | 151.00 | 0.0M |
| 2025-01-23 | 148.00 | 149.00 | 147.00 | 149.00 | 0.0M |
| 2025-01-22 | 148.00 | 149.00 | 146.00 | 148.00 | 0.0M |
| 2025-01-21 | 149.00 | 149.00 | 147.00 | 147.00 | 0.0M |
| 2025-01-20 | 146.00 | 150.00 | 146.00 | 148.00 | 0.1M |
| 2025-01-17 | 145.00 | 148.00 | 144.00 | 146.00 | 0.1M |
| 2025-01-16 | 149.00 | 149.00 | 144.00 | 145.00 | 0.1M |
| 2025-01-15 | 150.00 | 150.00 | 148.00 | 148.00 | 0.0M |
| 2025-01-14 | 153.00 | 153.00 | 148.00 | 149.00 | 0.1M |
| 2025-01-10 | 152.00 | 156.00 | 152.00 | 154.00 | 0.1M |
| 2025-01-09 | 152.00 | 156.00 | 150.00 | 152.00 | 0.1M |
| 2025-01-08 | 152.00 | 152.00 | 149.00 | 150.00 | 0.1M |
| 2025-01-07 | 153.00 | 158.00 | 151.00 | 151.00 | 0.4M |
| 2025-01-06 | 155.00 | 156.00 | 152.00 | 154.00 | 0.1M |