374.00
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 | 376.13 | 388.41 | 372.00 | 374.00 | 38.6M |
| 2025-09-25 | 348.23 | 385.88 | 341.00 | 376.00 | 56.4M |
| 2025-09-24 | 344.02 | 363.99 | 333.80 | 354.64 | 44.0M |
| 2025-09-23 | 361.11 | 369.80 | 338.00 | 353.00 | 55.6M |
| 2025-09-22 | 348.00 | 348.00 | 328.88 | 343.00 | 41.0M |
| 2025-09-19 | 350.90 | 358.47 | 336.97 | 350.00 | 44.5M |
| 2025-09-18 | 339.02 | 359.89 | 333.88 | 345.51 | 52.5M |
| 2025-09-17 | 343.08 | 352.26 | 336.00 | 347.66 | 34.4M |
| 2025-09-16 | 348.94 | 357.88 | 332.33 | 345.75 | 51.1M |
| 2025-09-15 | 343.01 | 355.98 | 338.00 | 350.30 | 37.8M |
| 2025-09-12 | 360.00 | 365.99 | 352.80 | 357.98 | 57.9M |
| 2025-09-11 | 345.99 | 381.52 | 345.00 | 379.90 | 76.1M |
| 2025-09-10 | 340.01 | 346.88 | 321.37 | 334.95 | 74.6M |
| 2025-09-09 | 307.02 | 320.31 | 305.00 | 315.32 | 53.0M |
| 2025-09-08 | 339.99 | 340.00 | 295.16 | 314.50 | 79.5M |
| 2025-09-05 | 321.00 | 354.00 | 310.00 | 349.25 | 84.6M |
| 2025-09-04 | 383.00 | 393.71 | 309.00 | 312.10 | 104.1M |
| 2025-09-03 | 355.00 | 382.00 | 345.80 | 369.71 | 73.6M |
| 2025-09-02 | 388.00 | 401.10 | 345.00 | 358.20 | 92.6M |
| 2025-09-01 | 362.00 | 399.90 | 352.01 | 388.50 | 66.0M |
| 2025-08-29 | 350.00 | 368.00 | 337.00 | 356.20 | 60.9M |
| 2025-08-28 | 301.80 | 355.19 | 301.80 | 354.95 | 73.0M |
| 2025-08-27 | 290.09 | 324.42 | 290.09 | 308.33 | 73.5M |
| 2025-08-26 | 298.00 | 300.90 | 282.04 | 282.04 | 49.0M |
| 2025-08-25 | 283.32 | 304.08 | 275.78 | 296.12 | 58.7M |
| 2025-08-22 | 254.21 | 279.00 | 254.21 | 273.81 | 46.0M |
| 2025-08-21 | 255.81 | 262.60 | 246.22 | 257.86 | 39.7M |
| 2025-08-20 | 247.00 | 255.48 | 236.22 | 255.14 | 41.8M |
| 2025-08-19 | 244.29 | 263.60 | 241.52 | 256.79 | 45.1M |
| 2025-08-18 | 233.34 | 251.66 | 227.86 | 244.29 | 49.9M |
| 2025-08-15 | 230.01 | 237.21 | 226.89 | 233.20 | 40.0M |
| 2025-08-14 | 233.30 | 239.80 | 230.66 | 231.06 | 45.0M |
| 2025-08-13 | 206.00 | 238.60 | 204.61 | 236.56 | 60.1M |
| 2025-08-12 | 193.38 | 205.00 | 193.20 | 204.90 | 51.8M |
| 2025-08-11 | 182.33 | 196.30 | 182.32 | 192.89 | 41.6M |
| 2025-08-08 | 183.00 | 185.58 | 180.88 | 182.28 | 26.2M |
| 2025-08-07 | 186.40 | 189.46 | 176.42 | 183.62 | 40.6M |
| 2025-08-06 | 180.00 | 187.58 | 179.11 | 186.40 | 30.9M |
| 2025-08-05 | 189.00 | 190.01 | 176.30 | 182.45 | 44.2M |
| 2025-08-04 | 179.64 | 185.34 | 177.83 | 184.50 | 33.4M |
| 2025-08-01 | 185.14 | 191.60 | 180.44 | 183.12 | 50.6M |
| 2025-07-31 | 199.00 | 200.88 | 188.10 | 189.21 | 74.9M |
| 2025-07-30 | 188.00 | 192.37 | 183.83 | 190.35 | 57.1M |
| 2025-07-29 | 178.27 | 194.43 | 178.23 | 193.39 | 77.6M |
| 2025-07-28 | 172.96 | 179.76 | 170.18 | 177.80 | 64.7M |
| 2025-07-25 | 172.30 | 175.73 | 172.20 | 172.97 | 28.7M |
| 2025-07-24 | 176.71 | 177.33 | 167.59 | 172.80 | 52.7M |
| 2025-07-23 | 172.61 | 175.55 | 169.80 | 174.20 | 43.2M |
| 2025-07-22 | 178.27 | 184.20 | 174.83 | 176.71 | 56.3M |
| 2025-07-21 | 184.83 | 186.60 | 173.79 | 178.26 | 60.6M |
| 2025-07-18 | 186.50 | 191.00 | 180.00 | 182.32 | 64.3M |
| 2025-07-17 | 167.01 | 185.00 | 167.01 | 183.50 | 67.8M |
| 2025-07-16 | 161.71 | 179.28 | 161.00 | 169.80 | 114.9M |
| 2025-07-15 | 149.02 | 157.08 | 148.28 | 157.08 | 52.5M |
| 2025-07-14 | 132.50 | 133.10 | 129.38 | 130.90 | 30.4M |
| 2025-07-11 | 134.29 | 134.35 | 130.05 | 131.16 | 31.9M |
| 2025-07-10 | 137.55 | 138.58 | 129.35 | 133.05 | 52.5M |
| 2025-07-09 | 134.55 | 137.97 | 134.01 | 135.55 | 35.9M |
| 2025-07-08 | 126.48 | 135.00 | 126.05 | 134.98 | 47.8M |
| 2025-07-07 | 126.50 | 128.89 | 121.40 | 126.49 | 40.8M |
| 2025-07-04 | 129.82 | 132.28 | 127.33 | 128.35 | 43.9M |
| 2025-07-03 | 127.42 | 130.97 | 126.05 | 129.66 | 45.7M |
| 2025-07-02 | 124.92 | 125.58 | 121.30 | 124.98 | 35.0M |
| 2025-07-01 | 125.03 | 128.80 | 124.89 | 127.20 | 29.0M |
| 2025-06-30 | 124.70 | 128.39 | 121.38 | 127.02 | 59.4M |
| 2025-06-27 | 115.80 | 124.66 | 113.88 | 123.18 | 60.6M |
| 2025-06-26 | 111.90 | 117.99 | 111.00 | 116.80 | 55.6M |
| 2025-06-25 | 109.90 | 110.99 | 106.68 | 110.40 | 51.4M |
| 2025-06-24 | 108.38 | 109.97 | 105.90 | 106.71 | 35.1M |
| 2025-06-23 | 108.07 | 109.96 | 104.72 | 107.28 | 40.0M |
| 2025-06-20 | 113.97 | 113.97 | 108.20 | 110.01 | 43.1M |
| 2025-06-19 | 110.50 | 114.89 | 110.50 | 113.00 | 44.5M |
| 2025-06-18 | 106.09 | 112.56 | 104.53 | 112.22 | 56.4M |
| 2025-06-17 | 107.00 | 108.67 | 105.11 | 107.12 | 36.4M |
| 2025-06-16 | 99.60 | 108.20 | 99.60 | 106.70 | 58.4M |
| 2025-06-13 | 99.11 | 102.81 | 98.88 | 100.05 | 32.9M |
| 2025-06-12 | 97.76 | 104.14 | 97.13 | 100.81 | 59.8M |
| 2025-06-11 | 100.15 | 100.70 | 97.96 | 98.36 | 36.1M |
| 2025-06-10 | 99.20 | 101.47 | 98.53 | 99.60 | 41.7M |
| 2025-06-09 | 103.00 | 103.97 | 98.98 | 100.87 | 58.3M |
| 2025-06-06 | 95.90 | 101.26 | 94.97 | 99.73 | 46.7M |
| 2025-06-05 | 94.40 | 98.46 | 92.33 | 96.90 | 55.5M |
| 2025-06-04 | 88.50 | 93.88 | 88.50 | 92.55 | 63.8M |
| 2025-06-03 | 87.15 | 88.16 | 85.84 | 86.36 | 30.9M |
| 2025-05-30 | 85.00 | 88.57 | 84.51 | 88.27 | 38.7M |
| 2025-05-29 | 86.00 | 89.88 | 85.00 | 87.16 | 62.6M |
| 2025-05-28 | 81.03 | 85.80 | 81.03 | 84.62 | 58.1M |
| 2025-05-27 | 81.51 | 82.18 | 77.77 | 80.09 | 51.3M |
| 2025-05-26 | 83.57 | 84.00 | 81.00 | 82.69 | 29.7M |
| 2025-05-23 | 83.64 | 84.65 | 82.48 | 82.81 | 27.0M |
| 2025-05-22 | 82.50 | 86.42 | 82.07 | 84.09 | 44.9M |
| 2025-05-21 | 83.94 | 84.50 | 81.65 | 83.40 | 30.7M |
| 2025-05-20 | 116.76 | 118.08 | 115.40 | 116.53 | 20.8M |
| 2025-05-19 | 118.50 | 119.50 | 115.50 | 115.98 | 27.8M |
| 2025-05-16 | 115.82 | 121.56 | 114.82 | 118.60 | 37.8M |
| 2025-05-15 | 119.99 | 120.00 | 115.20 | 115.89 | 47.1M |
| 2025-05-14 | 118.99 | 125.55 | 118.01 | 118.85 | 66.5M |
| 2025-05-13 | 115.00 | 118.88 | 113.00 | 115.88 | 60.4M |
| 2025-05-12 | 114.00 | 115.08 | 109.50 | 112.84 | 58.8M |
| 2025-05-09 | 106.26 | 110.92 | 106.20 | 109.21 | 56.1M |
| 2025-05-08 | 96.50 | 109.60 | 96.50 | 107.95 | 96.6M |
| 2025-05-07 | 95.98 | 96.68 | 93.22 | 94.20 | 33.0M |
| 2025-05-06 | 92.90 | 94.58 | 92.80 | 93.63 | 38.7M |
| 2025-04-30 | 90.32 | 90.60 | 88.65 | 89.79 | 25.4M |
| 2025-04-29 | 91.30 | 91.91 | 89.35 | 90.35 | 29.6M |
| 2025-04-28 | 95.88 | 95.97 | 91.00 | 91.21 | 41.1M |
| 2025-04-25 | 93.00 | 98.26 | 92.54 | 95.16 | 58.3M |
| 2025-04-24 | 90.93 | 92.63 | 90.00 | 90.35 | 41.4M |
| 2025-04-23 | 86.83 | 93.50 | 84.85 | 91.33 | 81.8M |
| 2025-04-22 | 81.00 | 81.88 | 79.60 | 81.20 | 31.1M |
| 2025-04-21 | 79.61 | 81.48 | 78.50 | 81.42 | 36.4M |
| 2025-04-18 | 75.62 | 77.94 | 75.18 | 77.86 | 29.4M |
| 2025-04-17 | 75.48 | 76.68 | 74.21 | 75.32 | 21.1M |
| 2025-04-16 | 75.94 | 76.00 | 73.54 | 75.08 | 29.2M |
| 2025-04-15 | 78.28 | 79.22 | 76.70 | 78.56 | 24.0M |
| 2025-04-14 | 80.00 | 82.33 | 78.37 | 78.92 | 40.6M |
| 2025-04-11 | 75.40 | 80.34 | 74.60 | 77.74 | 39.7M |
| 2025-04-10 | 79.00 | 81.38 | 76.42 | 76.77 | 59.6M |
| 2025-04-09 | 67.88 | 71.35 | 65.64 | 70.41 | 46.1M |
| 2025-04-08 | 75.74 | 76.20 | 68.43 | 70.37 | 62.0M |
| 2025-04-07 | 79.75 | 79.88 | 74.22 | 74.22 | 39.9M |
| 2025-04-03 | 95.00 | 95.99 | 89.67 | 92.78 | 46.6M |
| 2025-04-02 | 97.60 | 101.65 | 97.21 | 99.53 | 30.0M |
| 2025-04-01 | 98.51 | 98.98 | 96.31 | 97.18 | 17.8M |
| 2025-03-31 | 94.00 | 98.12 | 93.94 | 98.12 | 24.4M |
| 2025-03-28 | 95.00 | 98.00 | 93.78 | 95.17 | 19.6M |
| 2025-03-27 | 95.00 | 96.92 | 93.50 | 95.19 | 25.6M |
| 2025-03-26 | 99.01 | 101.77 | 97.73 | 97.79 | 23.3M |
| 2025-03-25 | 101.50 | 103.60 | 98.85 | 98.89 | 36.9M |
| 2025-03-24 | 94.48 | 99.97 | 94.48 | 99.40 | 39.8M |
| 2025-03-21 | 97.87 | 99.32 | 94.98 | 95.07 | 22.9M |
| 2025-03-20 | 98.83 | 99.77 | 97.70 | 98.44 | 22.8M |
| 2025-03-19 | 100.38 | 101.88 | 97.58 | 98.13 | 45.2M |
| 2025-03-18 | 95.66 | 104.60 | 94.11 | 103.70 | 69.0M |
| 2025-03-17 | 94.02 | 96.68 | 94.02 | 95.66 | 34.3M |
| 2025-03-14 | 92.90 | 95.18 | 90.11 | 93.83 | 42.1M |
| 2025-03-13 | 95.26 | 96.50 | 92.18 | 92.53 | 29.5M |
| 2025-03-12 | 95.22 | 95.53 | 93.39 | 93.86 | 26.0M |
| 2025-03-11 | 92.01 | 94.30 | 91.79 | 94.30 | 20.6M |
| 2025-03-10 | 93.07 | 94.81 | 92.00 | 94.40 | 26.2M |
| 2025-03-07 | 93.68 | 94.60 | 91.96 | 92.87 | 33.4M |
| 2025-03-06 | 94.99 | 96.58 | 92.70 | 95.34 | 39.8M |
| 2025-03-05 | 93.20 | 95.55 | 93.20 | 94.29 | 30.7M |
| 2025-03-04 | 87.50 | 93.51 | 87.40 | 93.15 | 40.0M |
| 2025-03-03 | 96.09 | 96.50 | 90.28 | 91.80 | 50.6M |
| 2025-02-28 | 101.06 | 101.17 | 94.76 | 96.04 | 62.4M |
| 2025-02-27 | 113.00 | 114.31 | 105.00 | 106.37 | 44.5M |
| 2025-02-26 | 110.75 | 113.24 | 108.69 | 113.00 | 28.1M |
| 2025-02-25 | 110.20 | 112.63 | 109.60 | 110.70 | 26.1M |
| 2025-02-24 | 118.99 | 119.69 | 113.33 | 113.50 | 42.7M |
| 2025-02-21 | 119.21 | 124.49 | 117.82 | 121.04 | 37.5M |
| 2025-02-20 | 120.21 | 121.30 | 117.00 | 119.20 | 24.4M |
| 2025-02-19 | 122.95 | 123.75 | 119.36 | 121.38 | 27.5M |
| 2025-02-18 | 120.84 | 129.39 | 120.61 | 123.80 | 38.4M |
| 2025-02-17 | 110.99 | 124.22 | 110.90 | 123.30 | 46.9M |
| 2025-02-14 | 111.51 | 114.14 | 108.01 | 109.01 | 21.6M |
| 2025-02-13 | 113.36 | 113.81 | 110.44 | 110.51 | 21.4M |
| 2025-02-12 | 114.11 | 115.50 | 112.80 | 114.50 | 22.4M |
| 2025-02-11 | 115.07 | 117.55 | 113.77 | 115.55 | 20.9M |
| 2025-02-10 | 115.12 | 116.04 | 111.80 | 114.56 | 24.7M |
| 2025-02-07 | 108.00 | 115.53 | 108.00 | 113.39 | 41.0M |
| 2025-02-06 | 106.00 | 108.44 | 104.87 | 106.65 | 45.2M |
| 2025-02-05 | 118.00 | 118.00 | 102.18 | 102.51 | 53.4M |
| 2025-01-27 | 127.77 | 129.39 | 125.01 | 125.77 | 23.5M |
| 2025-01-24 | 136.71 | 137.43 | 134.05 | 134.49 | 23.7M |
| 2025-01-23 | 141.50 | 143.68 | 135.60 | 136.70 | 32.8M |
| 2025-01-22 | 138.18 | 144.08 | 137.01 | 141.50 | 45.1M |
| 2025-01-21 | 136.00 | 136.00 | 131.00 | 133.20 | 36.4M |
| 2025-01-20 | 120.94 | 129.29 | 120.94 | 127.65 | 33.0M |
| 2025-01-17 | 117.48 | 121.04 | 117.01 | 119.43 | 27.0M |
| 2025-01-16 | 113.00 | 120.04 | 111.80 | 118.68 | 42.9M |
| 2025-01-15 | 112.54 | 113.53 | 109.76 | 111.70 | 20.1M |
| 2025-01-14 | 109.78 | 113.83 | 106.20 | 113.69 | 28.7M |
| 2025-01-13 | 108.19 | 112.64 | 108.19 | 110.29 | 23.4M |
| 2025-01-10 | 113.71 | 113.76 | 108.26 | 108.26 | 28.3M |
| 2025-01-09 | 115.98 | 116.98 | 113.00 | 114.74 | 20.4M |
| 2025-01-08 | 117.02 | 117.92 | 113.96 | 117.02 | 18.8M |
| 2025-01-07 | 118.00 | 120.27 | 114.49 | 120.00 | 22.6M |
| 2025-01-06 | 117.75 | 120.98 | 115.00 | 117.02 | 23.2M |
| 2025-01-03 | 113.80 | 119.92 | 112.90 | 116.00 | 28.5M |
| 2025-01-02 | 115.01 | 118.43 | 112.50 | 113.47 | 20.8M |