412.88
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 | 413.61 | 414.18 | 410.96 | 412.88 | 13.2M |
| 2025-09-26 | 414.62 | 416.34 | 413.14 | 413.96 | 15.0M |
| 2025-09-25 | 414.56 | 418.00 | 412.44 | 412.50 | 15.5M |
| 2025-09-24 | 411.87 | 415.01 | 410.17 | 412.07 | 24.8M |
| 2025-09-23 | 410.67 | 414.62 | 408.37 | 413.79 | 21.3M |
| 2025-09-22 | 411.77 | 414.46 | 410.04 | 411.31 | 23.1M |
| 2025-09-19 | 415.82 | 416.20 | 412.58 | 413.67 | 36.6M |
| 2025-09-18 | 414.82 | 417.26 | 414.25 | 415.22 | 20.0M |
| 2025-09-17 | 416.41 | 420.60 | 416.08 | 418.80 | 17.8M |
| 2025-09-16 | 416.81 | 417.17 | 411.78 | 414.83 | 19.8M |
| 2025-09-15 | 419.26 | 421.37 | 415.98 | 417.00 | 18.1M |
| 2025-09-12 | 418.01 | 420.31 | 416.94 | 418.90 | 16.7M |
| 2025-09-11 | 415.98 | 419.72 | 415.10 | 419.68 | 19.8M |
| 2025-09-10 | 416.20 | 417.84 | 411.15 | 415.19 | 19.7M |
| 2025-09-09 | 416.09 | 418.13 | 415.14 | 417.22 | 18.4M |
| 2025-09-08 | 413.01 | 420.34 | 411.48 | 415.87 | 36.5M |
| 2025-09-05 | 427.05 | 430.84 | 426.44 | 428.65 | 16.7M |
| 2025-09-04 | 427.50 | 431.37 | 426.02 | 427.05 | 17.8M |
| 2025-09-03 | 423.97 | 424.84 | 419.03 | 424.82 | 25.6M |
| 2025-09-02 | 427.06 | 432.56 | 425.30 | 427.32 | 25.2M |
| 2025-08-29 | 424.02 | 428.09 | 423.75 | 427.25 | 17.9M |
| 2025-08-28 | 425.57 | 425.75 | 422.38 | 424.54 | 19.4M |
| 2025-08-27 | 425.14 | 427.09 | 424.72 | 427.07 | 15.1M |
| 2025-08-26 | 426.36 | 427.94 | 423.10 | 425.14 | 23.8M |
| 2025-08-25 | 429.06 | 429.51 | 425.24 | 427.09 | 20.2M |
| 2025-08-22 | 438.33 | 440.16 | 427.32 | 428.46 | 23.1M |
| 2025-08-21 | 435.49 | 437.41 | 434.75 | 436.05 | 15.2M |
| 2025-08-20 | 437.89 | 442.46 | 436.37 | 436.79 | 24.8M |
| 2025-08-19 | 431.47 | 435.86 | 430.45 | 435.56 | 21.6M |
| 2025-08-18 | 430.83 | 431.74 | 428.62 | 430.31 | 15.9M |
| 2025-08-15 | 422.77 | 431.14 | 421.55 | 429.07 | 25.2M |
| 2025-08-14 | 424.01 | 424.09 | 420.95 | 421.85 | 13.5M |
| 2025-08-13 | 421.90 | 425.79 | 420.64 | 423.44 | 17.5M |
| 2025-08-12 | 420.43 | 422.90 | 419.35 | 421.69 | 17.1M |
| 2025-08-11 | 417.58 | 419.57 | 416.00 | 419.01 | 16.9M |
| 2025-08-08 | 415.22 | 418.07 | 414.90 | 416.25 | 17.3M |
| 2025-08-07 | 407.73 | 414.25 | 406.28 | 413.72 | 19.6M |
| 2025-08-06 | 409.94 | 411.80 | 406.36 | 407.73 | 23.0M |
| 2025-08-05 | 412.83 | 413.28 | 408.59 | 409.41 | 18.6M |
| 2025-08-04 | 409.65 | 412.67 | 407.69 | 412.44 | 17.4M |
| 2025-08-01 | 414.50 | 415.82 | 408.15 | 409.50 | 24.3M |
| 2025-07-31 | 407.36 | 413.34 | 407.36 | 409.60 | 29.6M |
| 2025-07-30 | 409.49 | 413.17 | 408.07 | 410.76 | 17.5M |
| 2025-07-29 | 408.46 | 412.51 | 408.08 | 409.86 | 16.7M |
| 2025-07-28 | 412.97 | 412.97 | 405.89 | 407.10 | 21.9M |
| 2025-07-25 | 417.61 | 419.42 | 413.40 | 414.89 | 21.8M |
| 2025-07-24 | 413.98 | 421.75 | 413.98 | 417.52 | 29.0M |
| 2025-07-23 | 404.24 | 407.42 | 401.36 | 407.09 | 28.9M |
| 2025-07-22 | 406.54 | 413.53 | 405.13 | 407.34 | 27.2M |
| 2025-07-21 | 399.09 | 408.15 | 397.88 | 404.16 | 52.0M |
| 2025-07-18 | 392.16 | 393.08 | 389.53 | 390.88 | 24.8M |
| 2025-07-17 | 393.11 | 394.60 | 390.31 | 391.40 | 21.9M |
| 2025-07-16 | 393.14 | 395.60 | 393.02 | 394.30 | 23.7M |
| 2025-07-15 | 393.86 | 395.25 | 391.24 | 392.55 | 19.1M |
| 2025-07-14 | 395.34 | 398.05 | 395.14 | 395.85 | 18.9M |
| 2025-07-11 | 398.23 | 398.36 | 394.21 | 395.82 | 23.2M |
| 2025-07-10 | 398.76 | 400.43 | 397.11 | 398.49 | 24.9M |
| 2025-07-09 | 408.07 | 409.02 | 403.34 | 404.66 | 27.4M |
| 2025-07-08 | 408.01 | 410.97 | 406.47 | 409.74 | 19.7M |
| 2025-07-07 | 415.15 | 415.15 | 408.72 | 409.31 | 24.9M |
| 2025-07-03 | 414.16 | 416.36 | 413.09 | 415.79 | 12.3M |
| 2025-07-02 | 417.41 | 418.00 | 413.11 | 413.81 | 21.7M |
| 2025-07-01 | 413.75 | 419.12 | 412.98 | 417.06 | 23.8M |
| 2025-06-30 | 404.31 | 412.84 | 404.31 | 412.49 | 27.9M |
| 2025-06-27 | 400.35 | 405.09 | 399.91 | 404.85 | 27.9M |
| 2025-06-26 | 401.04 | 401.98 | 398.44 | 401.07 | 20.2M |
| 2025-06-25 | 400.25 | 402.38 | 398.83 | 400.85 | 21.0M |
| 2025-06-24 | 399.71 | 404.01 | 399.26 | 403.12 | 21.8M |
| 2025-06-23 | 393.81 | 399.97 | 392.92 | 399.65 | 23.5M |
| 2025-06-20 | 392.41 | 395.38 | 391.83 | 392.15 | 45.9M |
| 2025-06-18 | 393.31 | 394.40 | 391.03 | 391.62 | 24.2M |
| 2025-06-17 | 397.15 | 397.15 | 391.87 | 392.97 | 35.4M |
| 2025-06-16 | 403.69 | 406.42 | 401.07 | 403.15 | 24.1M |
| 2025-06-13 | 404.14 | 406.29 | 403.06 | 404.15 | 17.9M |
| 2025-06-12 | 412.06 | 412.06 | 403.60 | 405.49 | 27.7M |
| 2025-06-11 | 416.20 | 416.20 | 409.45 | 410.38 | 21.3M |
| 2025-06-10 | 413.81 | 418.34 | 411.88 | 416.70 | 17.5M |
| 2025-06-09 | 418.51 | 419.64 | 414.45 | 414.54 | 17.9M |
| 2025-06-06 | 419.16 | 422.26 | 418.55 | 420.69 | 12.2M |
| 2025-06-05 | 414.67 | 418.29 | 413.38 | 417.12 | 14.9M |
| 2025-06-04 | 420.06 | 420.61 | 414.81 | 414.81 | 17.8M |
| 2025-06-03 | 419.28 | 420.93 | 416.77 | 419.55 | 16.8M |
| 2025-06-02 | 416.41 | 420.71 | 413.44 | 420.58 | 14.4M |
| 2025-05-30 | 413.98 | 420.44 | 412.92 | 419.19 | 34.9M |
| 2025-05-29 | 413.90 | 414.40 | 409.87 | 413.56 | 13.1M |
| 2025-05-28 | 416.94 | 417.39 | 413.21 | 413.87 | 15.2M |
| 2025-05-27 | 416.25 | 419.90 | 415.14 | 417.27 | 16.6M |
| 2025-05-23 | 415.46 | 416.71 | 410.63 | 415.89 | 16.5M |
| 2025-05-22 | 417.83 | 418.25 | 412.93 | 413.40 | 18.1M |
| 2025-05-21 | 418.91 | 420.46 | 415.81 | 417.00 | 20.1M |
| 2025-05-20 | 423.33 | 423.90 | 418.90 | 420.05 | 17.0M |
| 2025-05-19 | 420.82 | 424.00 | 419.91 | 422.61 | 19.0M |
| 2025-05-16 | 414.73 | 419.91 | 413.78 | 419.67 | 17.8M |
| 2025-05-15 | 407.68 | 415.55 | 407.68 | 415.01 | 19.8M |
| 2025-05-14 | 405.91 | 408.50 | 402.91 | 405.14 | 24.6M |
| 2025-05-13 | 412.60 | 412.60 | 407.13 | 408.27 | 24.8M |
| 2025-05-12 | 411.58 | 412.53 | 406.21 | 412.31 | 25.5M |
| 2025-05-09 | 420.40 | 421.63 | 418.15 | 418.21 | 14.1M |
| 2025-05-08 | 424.24 | 426.12 | 420.33 | 420.67 | 18.5M |
| 2025-05-07 | 426.85 | 428.52 | 424.19 | 424.82 | 16.9M |
| 2025-05-06 | 420.74 | 428.71 | 420.20 | 428.04 | 15.0M |
| 2025-05-05 | 423.72 | 424.09 | 417.87 | 420.80 | 11.5M |
| 2025-05-02 | 419.53 | 423.89 | 419.36 | 422.36 | 18.1M |
| 2025-05-01 | 419.72 | 420.70 | 416.07 | 418.53 | 22.5M |
| 2025-04-30 | 419.56 | 423.97 | 415.98 | 422.94 | 34.0M |
| 2025-04-29 | 406.30 | 413.25 | 405.04 | 412.86 | 18.6M |
| 2025-04-28 | 400.71 | 407.00 | 400.71 | 406.37 | 21.8M |
| 2025-04-25 | 411.46 | 411.46 | 397.30 | 400.88 | 36.9M |
| 2025-04-24 | 423.78 | 428.66 | 421.34 | 425.79 | 21.6M |
| 2025-04-23 | 418.93 | 426.99 | 415.78 | 423.25 | 34.0M |
| 2025-04-22 | 415.13 | 428.70 | 413.02 | 425.42 | 42.4M |
| 2025-04-21 | 432.73 | 433.62 | 417.58 | 420.68 | 27.4M |
| 2025-04-17 | 429.06 | 437.58 | 428.55 | 432.90 | 20.0M |
| 2025-04-16 | 440.25 | 441.16 | 427.88 | 428.78 | 20.6M |
| 2025-04-15 | 437.46 | 440.28 | 434.90 | 438.59 | 24.9M |
| 2025-04-14 | 430.33 | 438.48 | 428.78 | 434.82 | 28.2M |
| 2025-04-11 | 428.35 | 430.68 | 423.75 | 428.83 | 34.1M |
| 2025-04-10 | 419.92 | 425.63 | 414.00 | 422.39 | 41.8M |
| 2025-04-09 | 406.52 | 425.20 | 400.95 | 421.40 | 57.9M |
| 2025-04-08 | 419.91 | 421.96 | 407.02 | 411.44 | 35.7M |
| 2025-04-07 | 405.29 | 424.43 | 405.29 | 414.09 | 46.9M |
| 2025-04-04 | 441.61 | 446.72 | 416.36 | 417.68 | 50.6M |
| 2025-04-03 | 442.41 | 451.05 | 442.41 | 446.06 | 36.1M |
| 2025-04-02 | 444.89 | 445.19 | 436.58 | 438.68 | 24.7M |
| 2025-04-01 | 444.29 | 445.32 | 439.76 | 445.09 | 18.7M |
| 2025-03-31 | 442.05 | 446.82 | 441.23 | 443.75 | 31.8M |
| 2025-03-28 | 444.51 | 445.44 | 439.91 | 440.04 | 22.8M |
| 2025-03-27 | 436.09 | 444.18 | 435.20 | 442.45 | 26.1M |
| 2025-03-26 | 430.02 | 435.89 | 429.26 | 434.03 | 26.4M |
| 2025-03-25 | 426.86 | 430.65 | 424.22 | 427.48 | 24.5M |
| 2025-03-24 | 428.55 | 432.52 | 427.70 | 428.03 | 20.9M |
| 2025-03-21 | 426.36 | 430.69 | 425.45 | 428.47 | 77.6M |
| 2025-03-20 | 430.01 | 430.13 | 425.44 | 427.87 | 21.8M |
| 2025-03-19 | 434.50 | 434.83 | 429.32 | 430.47 | 17.0M |
| 2025-03-18 | 430.26 | 434.62 | 428.14 | 433.16 | 19.3M |
| 2025-03-17 | 425.56 | 431.39 | 421.69 | 429.41 | 19.7M |
| 2025-03-14 | 422.23 | 427.93 | 421.17 | 426.12 | 20.9M |
| 2025-03-13 | 422.41 | 432.00 | 422.41 | 429.03 | 34.9M |
| 2025-03-12 | 414.67 | 422.46 | 407.36 | 420.16 | 53.6M |
| 2025-03-11 | 425.97 | 429.60 | 420.29 | 425.77 | 69.3M |
| 2025-03-10 | 446.62 | 458.56 | 446.62 | 450.29 | 44.9M |
| 2025-03-07 | 435.15 | 448.11 | 435.01 | 446.85 | 48.3M |
| 2025-03-06 | 426.40 | 435.52 | 425.41 | 434.66 | 26.1M |
| 2025-03-05 | 425.61 | 429.33 | 420.33 | 426.42 | 23.2M |
| 2025-03-04 | 439.47 | 443.91 | 427.56 | 427.89 | 37.3M |
| 2025-03-03 | 432.82 | 440.31 | 431.56 | 439.22 | 26.3M |
| 2025-02-28 | 432.37 | 436.02 | 426.77 | 432.62 | 29.9M |
| 2025-02-27 | 427.89 | 431.54 | 426.91 | 429.89 | 22.7M |
| 2025-02-26 | 433.28 | 433.69 | 426.30 | 428.97 | 23.1M |
| 2025-02-25 | 435.97 | 438.49 | 434.40 | 436.74 | 27.7M |
| 2025-02-24 | 428.31 | 437.47 | 428.31 | 432.85 | 31.7M |
| 2025-02-21 | 426.21 | 431.44 | 423.80 | 427.60 | 29.0M |
| 2025-02-20 | 421.80 | 426.57 | 421.52 | 426.18 | 22.5M |
| 2025-02-19 | 417.76 | 422.32 | 417.66 | 422.00 | 24.8M |
| 2025-02-18 | 419.92 | 419.92 | 416.46 | 417.19 | 20.2M |
| 2025-02-14 | 419.24 | 421.56 | 417.85 | 421.10 | 17.2M |
| 2025-02-13 | 408.47 | 417.94 | 407.40 | 417.52 | 20.5M |
| 2025-02-12 | 408.82 | 411.25 | 407.24 | 407.95 | 17.5M |
| 2025-02-11 | 404.19 | 410.47 | 402.76 | 410.02 | 17.8M |
| 2025-02-10 | 404.95 | 406.45 | 401.61 | 404.95 | 21.4M |
| 2025-02-07 | 399.04 | 402.19 | 397.29 | 398.07 | 19.2M |
| 2025-02-06 | 398.68 | 399.30 | 396.12 | 399.05 | 18.6M |
| 2025-02-05 | 393.64 | 397.21 | 393.30 | 396.96 | 19.8M |
| 2025-02-04 | 390.42 | 394.28 | 389.95 | 391.61 | 22.5M |
| 2025-02-03 | 386.76 | 393.72 | 386.68 | 393.17 | 31.6M |
| 2025-01-31 | 388.36 | 390.14 | 384.50 | 386.28 | 48.0M |
| 2025-01-30 | 395.17 | 395.41 | 386.84 | 387.69 | 30.9M |
| 2025-01-29 | 398.01 | 398.71 | 392.50 | 392.93 | 30.2M |
| 2025-01-28 | 384.62 | 388.15 | 383.46 | 384.19 | 22.2M |
| 2025-01-27 | 380.21 | 387.49 | 380.21 | 385.78 | 37.4M |
| 2025-01-24 | 379.03 | 382.85 | 375.09 | 377.45 | 40.2M |
| 2025-01-23 | 375.61 | 377.06 | 372.73 | 373.65 | 27.0M |
| 2025-01-22 | 373.86 | 377.68 | 371.99 | 373.75 | 32.9M |
| 2025-01-21 | 373.14 | 378.51 | 372.99 | 375.04 | 29.4M |
| 2025-01-17 | 371.34 | 374.26 | 370.18 | 373.29 | 28.2M |
| 2025-01-16 | 366.17 | 369.02 | 365.99 | 368.56 | 27.1M |
| 2025-01-15 | 369.10 | 370.39 | 366.27 | 366.59 | 30.9M |
| 2025-01-14 | 366.01 | 367.53 | 363.54 | 367.16 | 19.2M |
| 2025-01-13 | 363.24 | 366.97 | 361.84 | 365.74 | 23.4M |
| 2025-01-10 | 365.58 | 366.21 | 360.57 | 362.48 | 31.5M |
| 2025-01-08 | 369.93 | 372.16 | 367.21 | 371.90 | 26.1M |
| 2025-01-07 | 373.26 | 377.23 | 368.79 | 369.64 | 36.5M |
| 2025-01-06 | 377.97 | 378.06 | 372.25 | 373.68 | 32.7M |
| 2025-01-03 | 383.90 | 385.53 | 381.38 | 382.00 | 18.0M |
| 2025-01-02 | 382.50 | 385.49 | 380.72 | 381.99 | 25.3M |