376.00
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 | 380.00 | 381.00 | 375.00 | 376.00 | 0.1M |
| 2025-09-25 | 371.00 | 380.00 | 371.00 | 376.00 | 0.2M |
| 2025-09-24 | 390.00 | 390.00 | 370.00 | 377.00 | 0.3M |
| 2025-09-23 | 387.00 | 388.00 | 376.00 | 380.00 | 0.3M |
| 2025-09-22 | 370.00 | 384.00 | 370.00 | 381.00 | 0.3M |
| 2025-09-19 | 395.00 | 395.00 | 371.00 | 372.00 | 0.6M |
| 2025-09-18 | 394.00 | 399.00 | 393.00 | 396.00 | 0.5M |
| 2025-09-17 | 395.00 | 397.00 | 390.00 | 393.00 | 0.1M |
| 2025-09-16 | 390.00 | 400.00 | 387.00 | 392.00 | 1.0M |
| 2025-09-15 | 396.00 | 396.00 | 385.00 | 390.00 | 0.2M |
| 2025-09-12 | 382.00 | 389.00 | 379.00 | 385.00 | 0.4M |
| 2025-09-11 | 396.00 | 396.00 | 382.00 | 382.00 | 0.5M |
| 2025-09-10 | 385.00 | 395.00 | 383.00 | 387.00 | 0.3M |
| 2025-09-09 | 385.00 | 391.00 | 378.00 | 381.00 | 0.5M |
| 2025-09-08 | 382.00 | 385.00 | 377.00 | 382.00 | 0.2M |
| 2025-09-05 | 408.00 | 413.00 | 380.00 | 385.00 | 5.2M |
| 2025-09-04 | 392.00 | 413.00 | 392.00 | 412.00 | 1.4M |
| 2025-09-03 | 396.00 | 400.00 | 390.00 | 391.00 | 2.0M |
| 2025-09-02 | 409.00 | 426.00 | 391.00 | 397.00 | 5.3M |
| 2025-09-01 | 400.00 | 408.00 | 395.00 | 406.00 | 0.4M |
| 2025-08-29 | 387.00 | 399.00 | 380.00 | 395.00 | 1.3M |
| 2025-08-28 | 378.00 | 388.00 | 377.00 | 382.00 | 0.8M |
| 2025-08-27 | 365.00 | 378.00 | 364.00 | 376.00 | 0.3M |
| 2025-08-26 | 375.00 | 375.00 | 366.00 | 369.00 | 0.1M |
| 2025-08-22 | 372.00 | 379.00 | 372.00 | 379.00 | 0.9M |
| 2025-08-21 | 376.00 | 379.00 | 369.00 | 374.00 | 0.3M |
| 2025-08-20 | 376.00 | 378.00 | 368.00 | 376.00 | 0.3M |
| 2025-08-19 | 374.00 | 379.00 | 371.00 | 377.00 | 0.3M |
| 2025-08-18 | 378.00 | 380.00 | 374.00 | 377.00 | 0.3M |
| 2025-08-15 | 394.00 | 399.00 | 378.00 | 378.00 | 0.3M |
| 2025-08-14 | 380.00 | 395.00 | 373.00 | 387.00 | 0.7M |
| 2025-08-13 | 386.00 | 390.00 | 376.00 | 379.00 | 0.3M |
| 2025-08-12 | 400.00 | 401.00 | 385.00 | 385.00 | 0.7M |
| 2025-08-11 | 395.00 | 400.00 | 388.00 | 399.00 | 0.4M |
| 2025-08-08 | 399.00 | 404.00 | 389.00 | 392.00 | 1.9M |
| 2025-08-07 | 382.00 | 405.00 | 382.00 | 401.00 | 1.2M |
| 2025-08-06 | 390.00 | 390.00 | 379.00 | 386.00 | 0.3M |
| 2025-08-05 | 380.00 | 389.00 | 379.00 | 385.00 | 0.7M |
| 2025-08-04 | 381.00 | 386.00 | 377.00 | 381.00 | 0.3M |
| 2025-08-01 | 380.00 | 388.00 | 380.00 | 383.00 | 0.3M |
| 2025-07-31 | 378.00 | 388.00 | 374.00 | 382.00 | 0.4M |
| 2025-07-30 | 362.00 | 382.00 | 360.00 | 380.00 | 0.2M |
| 2025-07-29 | 374.00 | 374.00 | 363.00 | 363.00 | 0.5M |
| 2025-07-28 | 389.00 | 390.00 | 368.00 | 368.00 | 0.9M |
| 2025-07-25 | 370.00 | 389.00 | 365.00 | 386.00 | 0.5M |
| 2025-07-24 | 367.00 | 380.00 | 362.00 | 371.00 | 0.2M |
| 2025-07-23 | 358.00 | 370.00 | 358.00 | 368.00 | 0.3M |
| 2025-07-22 | 360.00 | 364.00 | 357.00 | 359.00 | 0.2M |
| 2025-07-21 | 365.00 | 366.00 | 357.00 | 362.00 | 0.2M |
| 2025-07-18 | 370.00 | 370.00 | 358.00 | 363.00 | 0.3M |
| 2025-07-17 | 364.00 | 366.00 | 358.00 | 363.00 | 0.1M |
| 2025-07-16 | 364.00 | 370.00 | 360.00 | 366.00 | 0.5M |
| 2025-07-15 | 379.00 | 379.00 | 364.00 | 367.00 | 0.8M |
| 2025-07-14 | 385.00 | 385.00 | 378.00 | 379.00 | 1.1M |
| 2025-07-11 | 374.00 | 384.00 | 370.00 | 384.00 | 1.1M |
| 2025-07-10 | 363.00 | 380.00 | 357.00 | 378.00 | 2.5M |
| 2025-07-09 | 319.00 | 360.00 | 319.00 | 360.00 | 2.8M |
| 2025-07-08 | 319.00 | 319.00 | 313.00 | 313.00 | 0.1M |
| 2025-07-07 | 311.00 | 317.00 | 310.00 | 312.00 | 0.1M |
| 2025-07-04 | 316.00 | 317.00 | 315.00 | 315.00 | 0.4M |
| 2025-07-03 | 317.00 | 318.00 | 315.00 | 315.00 | 0.1M |
| 2025-07-02 | 326.00 | 326.00 | 315.00 | 317.00 | 0.2M |
| 2025-07-01 | 317.00 | 320.00 | 315.00 | 316.00 | 0.1M |
| 2025-06-30 | 317.00 | 320.00 | 315.00 | 316.00 | 0.2M |
| 2025-06-27 | 318.00 | 322.00 | 315.00 | 318.00 | 0.3M |
| 2025-06-26 | 315.00 | 324.00 | 315.00 | 322.00 | 0.1M |
| 2025-06-25 | 322.00 | 325.00 | 315.00 | 315.00 | 0.2M |
| 2025-06-24 | 316.00 | 327.00 | 316.00 | 325.00 | 0.1M |
| 2025-06-23 | 317.00 | 322.00 | 315.00 | 316.00 | 0.1M |
| 2025-06-20 | 313.00 | 328.00 | 313.00 | 322.00 | 2.8M |
| 2025-06-19 | 317.00 | 320.00 | 311.00 | 313.00 | 1.0M |
| 2025-06-18 | 316.00 | 321.00 | 312.00 | 319.00 | 0.2M |
| 2025-06-17 | 311.00 | 314.00 | 310.00 | 310.00 | 0.4M |
| 2025-06-16 | 302.00 | 316.00 | 302.00 | 313.00 | 0.7M |
| 2025-06-13 | 291.00 | 304.00 | 286.00 | 298.00 | 0.8M |
| 2025-06-12 | 305.00 | 305.00 | 293.00 | 294.00 | 0.2M |
| 2025-06-11 | 298.00 | 311.00 | 298.00 | 307.00 | 0.2M |
| 2025-06-10 | 306.00 | 312.00 | 300.00 | 300.00 | 1.0M |
| 2025-06-09 | 306.00 | 311.00 | 306.00 | 307.00 | 0.6M |
| 2025-06-06 | 310.00 | 312.00 | 304.00 | 310.00 | 0.4M |
| 2025-06-05 | 305.00 | 312.00 | 303.00 | 306.00 | 2.5M |
| 2025-06-04 | 313.00 | 313.00 | 306.00 | 308.00 | 0.7M |
| 2025-06-03 | 305.00 | 312.00 | 305.00 | 310.00 | 0.7M |
| 2025-06-02 | 306.00 | 310.00 | 305.00 | 307.00 | 3.1M |
| 2025-05-30 | 300.00 | 307.00 | 300.00 | 305.00 | 2.7M |
| 2025-05-29 | 286.00 | 302.00 | 284.00 | 302.00 | 0.2M |
| 2025-05-28 | 288.00 | 298.00 | 286.00 | 288.00 | 0.2M |
| 2025-05-27 | 304.00 | 306.00 | 285.00 | 290.00 | 0.2M |
| 2025-05-23 | 286.00 | 305.00 | 283.00 | 305.00 | 2.7M |
| 2025-05-22 | 284.00 | 291.00 | 283.00 | 288.00 | 1.3M |
| 2025-05-21 | 277.00 | 288.00 | 274.00 | 285.00 | 0.3M |
| 2025-05-20 | 274.00 | 282.00 | 273.00 | 275.00 | 0.1M |
| 2025-05-19 | 274.00 | 278.00 | 271.00 | 274.00 | 0.2M |
| 2025-05-16 | 270.00 | 278.00 | 255.00 | 275.00 | 0.5M |
| 2025-05-15 | 271.00 | 283.00 | 271.00 | 277.00 | 0.3M |
| 2025-05-14 | 271.00 | 281.00 | 271.00 | 276.00 | 0.8M |
| 2025-05-13 | 265.00 | 284.00 | 265.00 | 274.00 | 0.1M |
| 2025-05-12 | 266.00 | 275.00 | 260.00 | 272.00 | 0.4M |
| 2025-05-09 | 270.00 | 270.00 | 260.00 | 262.00 | 0.1M |
| 2025-05-08 | 277.00 | 279.00 | 269.00 | 270.00 | 0.2M |
| 2025-05-07 | 260.00 | 276.00 | 260.00 | 275.00 | 0.4M |
| 2025-05-06 | 273.00 | 273.00 | 255.00 | 267.00 | 0.1M |
| 2025-05-02 | 263.00 | 274.00 | 261.00 | 272.00 | 0.6M |
| 2025-05-01 | 265.00 | 265.00 | 254.00 | 260.00 | 0.3M |
| 2025-04-30 | 261.00 | 268.00 | 260.00 | 268.00 | 0.1M |
| 2025-04-29 | 268.00 | 269.00 | 260.00 | 261.00 | 0.9M |
| 2025-04-28 | 266.00 | 274.00 | 265.00 | 268.00 | 0.6M |
| 2025-04-25 | 266.00 | 268.00 | 264.00 | 266.00 | 0.2M |
| 2025-04-24 | 278.00 | 278.00 | 266.00 | 266.00 | 0.1M |
| 2025-04-23 | 274.00 | 283.00 | 274.00 | 278.00 | 0.8M |
| 2025-04-22 | 262.00 | 273.00 | 262.00 | 273.00 | 1.3M |
| 2025-04-17 | 262.00 | 262.00 | 258.00 | 262.00 | 2.1M |
| 2025-04-16 | 260.00 | 262.00 | 255.00 | 260.00 | 0.3M |
| 2025-04-15 | 249.00 | 260.00 | 246.00 | 257.00 | 0.2M |
| 2025-04-14 | 242.00 | 247.00 | 242.00 | 245.00 | 0.1M |
| 2025-04-11 | 245.00 | 245.00 | 238.00 | 244.00 | 0.2M |
| 2025-04-10 | 260.00 | 262.00 | 246.00 | 248.00 | 1.3M |
| 2025-04-09 | 247.00 | 254.00 | 244.00 | 251.00 | 0.4M |
| 2025-04-08 | 258.00 | 261.00 | 248.00 | 254.00 | 0.5M |
| 2025-04-07 | 248.00 | 258.00 | 234.00 | 254.00 | 0.3M |
| 2025-04-04 | 273.00 | 273.00 | 248.00 | 258.00 | 0.4M |
| 2025-04-03 | 275.00 | 279.00 | 271.00 | 275.00 | 0.6M |
| 2025-04-02 | 284.00 | 291.00 | 272.00 | 279.00 | 0.5M |
| 2025-04-01 | 280.00 | 290.00 | 277.00 | 286.00 | 1.2M |
| 2025-03-31 | 269.00 | 279.00 | 263.00 | 278.00 | 0.4M |
| 2025-03-28 | 262.00 | 276.00 | 259.00 | 270.00 | 2.5M |
| 2025-03-27 | 255.00 | 261.00 | 252.00 | 255.00 | 1.2M |
| 2025-03-26 | 251.00 | 265.00 | 245.00 | 260.00 | 1.1M |
| 2025-03-25 | 230.00 | 234.00 | 226.00 | 226.00 | 0.2M |
| 2025-03-24 | 228.00 | 229.00 | 225.00 | 229.00 | 0.2M |
| 2025-03-21 | 226.00 | 226.00 | 226.00 | 226.00 | 0.4M |
| 2025-03-20 | 230.00 | 230.00 | 225.00 | 226.00 | 0.2M |
| 2025-03-19 | 227.00 | 235.00 | 223.00 | 226.00 | 0.5M |
| 2025-03-18 | 220.00 | 226.00 | 219.00 | 225.00 | 0.3M |
| 2025-03-17 | 218.00 | 220.00 | 217.00 | 220.00 | 0.1M |
| 2025-03-14 | 219.00 | 220.00 | 219.00 | 220.00 | 0.3M |
| 2025-03-13 | 215.00 | 215.00 | 215.00 | 215.00 | 0.1M |
| 2025-03-12 | 207.00 | 215.00 | 207.00 | 215.00 | 0.1M |
| 2025-03-11 | 208.00 | 209.00 | 202.00 | 209.00 | 0.2M |
| 2025-03-10 | 210.00 | 210.00 | 200.00 | 202.00 | 0.2M |
| 2025-03-07 | 204.00 | 213.00 | 199.00 | 209.00 | 0.2M |
| 2025-03-06 | 200.00 | 202.00 | 195.00 | 202.00 | 0.2M |
| 2025-03-05 | 203.00 | 204.00 | 192.50 | 195.00 | 0.2M |
| 2025-03-04 | 210.00 | 210.00 | 195.00 | 197.00 | 0.8M |
| 2025-03-03 | 200.00 | 207.00 | 198.00 | 202.00 | 0.3M |
| 2025-02-28 | 207.00 | 208.00 | 194.50 | 194.50 | 8.6M |
| 2025-02-27 | 217.00 | 218.00 | 208.00 | 208.00 | 0.1M |
| 2025-02-26 | 202.00 | 222.00 | 202.00 | 217.00 | 0.3M |
| 2025-02-25 | 213.00 | 228.00 | 203.00 | 208.00 | 0.4M |
| 2025-02-24 | 234.00 | 234.00 | 213.00 | 215.00 | 0.2M |
| 2025-02-21 | 231.00 | 234.00 | 226.00 | 230.00 | 0.1M |
| 2025-02-20 | 235.00 | 244.00 | 221.00 | 228.00 | 0.4M |
| 2025-02-19 | 240.00 | 244.00 | 236.00 | 239.00 | 0.2M |
| 2025-02-18 | 244.00 | 244.00 | 235.00 | 238.00 | 0.3M |
| 2025-02-17 | 243.00 | 245.00 | 235.00 | 243.00 | 0.3M |
| 2025-02-14 | 243.00 | 244.00 | 237.00 | 241.00 | 0.1M |
| 2025-02-13 | 240.00 | 242.00 | 234.00 | 240.00 | 0.1M |
| 2025-02-12 | 240.00 | 241.00 | 216.00 | 240.00 | 0.8M |
| 2025-02-11 | 243.00 | 250.00 | 242.00 | 243.00 | 0.2M |
| 2025-02-10 | 242.00 | 249.00 | 242.00 | 247.00 | 0.1M |
| 2025-02-07 | 240.00 | 248.00 | 240.00 | 243.00 | 0.1M |
| 2025-02-06 | 240.00 | 248.00 | 240.00 | 240.00 | 0.2M |
| 2025-02-05 | 255.00 | 255.00 | 240.00 | 240.00 | 0.1M |
| 2025-02-04 | 255.00 | 259.00 | 251.00 | 251.00 | 0.1M |
| 2025-02-03 | 268.00 | 269.00 | 253.00 | 256.00 | 0.1M |
| 2025-01-31 | 265.00 | 269.00 | 265.00 | 269.00 | 0.4M |
| 2025-01-30 | 270.00 | 270.00 | 262.00 | 266.00 | 0.0M |
| 2025-01-29 | 272.00 | 274.00 | 263.00 | 265.00 | 0.5M |
| 2025-01-28 | 270.00 | 274.00 | 260.00 | 274.00 | 0.2M |
| 2025-01-27 | 258.00 | 265.00 | 255.00 | 260.00 | 0.2M |
| 2025-01-24 | 267.00 | 267.00 | 258.00 | 259.00 | 0.1M |
| 2025-01-23 | 250.00 | 270.00 | 250.00 | 264.00 | 1.2M |
| 2025-01-22 | 240.00 | 240.00 | 240.00 | 240.00 | 0.8M |
| 2025-01-21 | 231.00 | 231.00 | 231.00 | 231.00 | 0.1M |
| 2025-01-20 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2025-01-17 | 225.00 | 225.00 | 225.00 | 225.00 | 0.1M |
| 2025-01-16 | 225.00 | 225.00 | 225.00 | 225.00 | 0.1M |
| 2025-01-15 | 212.50 | 232.00 | 210.00 | 228.00 | 0.3M |
| 2025-01-14 | 222.50 | 220.25 | 210.00 | 210.00 | 0.2M |
| 2025-01-13 | 222.50 | 225.00 | 215.00 | 220.00 | 0.1M |
| 2025-01-10 | 225.00 | 227.90 | 220.00 | 225.00 | 0.1M |
| 2025-01-09 | 225.00 | 230.00 | 220.00 | 227.00 | 0.1M |
| 2025-01-08 | 227.50 | 230.00 | 220.00 | 230.00 | 0.2M |
| 2025-01-07 | 230.00 | 235.00 | 219.00 | 219.00 | 0.2M |
| 2025-01-06 | 225.00 | 245.00 | 221.75 | 228.00 | 0.3M |
| 2025-01-03 | 225.00 | 230.00 | 220.00 | 225.00 | 0.1M |
| 2025-01-02 | 222.50 | 230.00 | 216.00 | 228.00 | 0.1M |