343.80
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 | 350.00 | 352.00 | 340.00 | 343.80 | 0.0M |
| 2025-09-26 | 340.00 | 364.98 | 330.01 | 358.97 | 0.0M |
| 2025-09-25 | 366.00 | 366.00 | 328.50 | 340.77 | 0.0M |
| 2025-09-24 | 370.06 | 370.06 | 365.00 | 365.00 | 0.0M |
| 2025-09-23 | 370.00 | 370.00 | 365.10 | 369.96 | 0.0M |
| 2025-09-22 | 352.04 | 379.10 | 352.04 | 374.94 | 0.0M |
| 2025-09-19 | 368.97 | 380.00 | 364.01 | 378.77 | 0.0M |
| 2025-09-18 | 367.00 | 367.00 | 345.00 | 363.16 | 0.0M |
| 2025-09-17 | 356.01 | 356.02 | 352.00 | 353.40 | 0.0M |
| 2025-09-16 | 360.35 | 365.00 | 345.11 | 348.51 | 0.0M |
| 2025-09-15 | 353.51 | 360.00 | 353.51 | 360.35 | 0.0M |
| 2025-09-12 | 369.98 | 369.99 | 364.99 | 360.35 | 0.0M |
| 2025-09-11 | 370.00 | 370.00 | 360.00 | 360.35 | 0.0M |
| 2025-09-10 | 369.00 | 379.00 | 352.80 | 353.13 | 0.0M |
| 2025-09-09 | 365.00 | 378.89 | 365.00 | 373.02 | 0.0M |
| 2025-09-08 | 373.74 | 375.00 | 373.00 | 373.02 | 0.0M |
| 2025-09-05 | 365.01 | 378.99 | 365.01 | 373.74 | 0.0M |
| 2025-09-04 | 375.00 | 379.89 | 373.00 | 373.74 | 0.0M |
| 2025-09-03 | 372.51 | 379.00 | 372.00 | 374.56 | 0.0M |
| 2025-09-02 | 373.00 | 384.99 | 373.00 | 379.12 | 0.0M |
| 2025-09-01 | 393.00 | 393.00 | 372.01 | 384.97 | 0.0M |
| 2025-08-29 | 372.00 | 397.99 | 372.00 | 381.32 | 0.0M |
| 2025-08-28 | 382.02 | 397.95 | 351.78 | 390.80 | 0.0M |
| 2025-08-27 | 390.05 | 399.99 | 390.00 | 390.86 | 0.0M |
| 2025-08-26 | 403.99 | 404.00 | 403.99 | 397.48 | 0.0M |
| 2025-08-25 | 381.02 | 405.00 | 381.02 | 397.48 | 0.0M |
| 2025-08-22 | 397.10 | 414.99 | 396.00 | 402.00 | 0.0M |
| 2025-08-21 | 418.00 | 418.00 | 390.00 | 397.10 | 0.0M |
| 2025-08-20 | 406.00 | 406.00 | 391.00 | 394.15 | 0.0M |
| 2025-08-19 | 375.02 | 427.36 | 375.02 | 406.17 | 0.0M |
| 2025-08-18 | 389.99 | 400.00 | 385.02 | 388.51 | 0.0M |
| 2025-08-15 | 381.03 | 418.00 | 371.02 | 375.19 | 0.0M |
| 2025-08-13 | 399.80 | 400.00 | 383.01 | 383.80 | 0.0M |
| 2025-08-12 | 400.99 | 424.98 | 371.02 | 385.98 | 0.0M |
| 2025-08-11 | 415.00 | 415.00 | 381.00 | 407.83 | 0.0M |
| 2025-08-08 | 420.00 | 420.00 | 385.00 | 391.10 | 0.0M |
| 2025-08-07 | 422.98 | 430.00 | 410.99 | 410.99 | 0.0M |
| 2025-08-06 | 418.89 | 422.99 | 410.01 | 410.40 | 0.0M |
| 2025-08-05 | 405.99 | 419.00 | 398.99 | 407.78 | 0.0M |
| 2025-08-04 | 391.97 | 399.97 | 390.00 | 391.95 | 0.0M |
| 2025-08-01 | 385.00 | 421.00 | 370.00 | 385.63 | 0.0M |
| 2025-07-31 | 397.99 | 397.99 | 380.00 | 384.71 | 0.0M |
| 2025-07-30 | 399.95 | 399.95 | 383.01 | 384.71 | 0.0M |
| 2025-07-29 | 409.95 | 409.95 | 380.00 | 382.44 | 0.0M |
| 2025-07-28 | 391.99 | 417.48 | 385.10 | 395.43 | 0.0M |
| 2025-07-25 | 409.00 | 426.00 | 401.02 | 403.65 | 0.0M |
| 2025-07-24 | 410.01 | 411.87 | 396.97 | 410.08 | 0.0M |
| 2025-07-23 | 397.99 | 411.99 | 397.00 | 409.71 | 0.0M |
| 2025-07-22 | 375.01 | 419.00 | 375.01 | 395.42 | 0.0M |
| 2025-07-21 | 411.99 | 434.97 | 400.00 | 401.05 | 0.0M |
| 2025-07-18 | 440.00 | 440.00 | 410.06 | 426.02 | 0.0M |
| 2025-07-17 | 439.99 | 458.97 | 415.50 | 434.00 | 0.0M |
| 2025-07-16 | 397.00 | 435.00 | 365.31 | 421.86 | 0.0M |
| 2025-07-15 | 440.00 | 444.00 | 393.26 | 401.97 | 0.0M |
| 2025-07-14 | 444.31 | 464.19 | 399.88 | 436.37 | 0.0M |
| 2025-07-11 | 443.00 | 444.31 | 427.97 | 444.31 | 0.1M |
| 2025-07-10 | 367.19 | 403.92 | 367.19 | 403.92 | 0.0M |
| 2025-07-09 | 350.00 | 389.82 | 342.99 | 367.20 | 0.0M |
| 2025-07-08 | 354.97 | 355.00 | 340.00 | 355.00 | 0.0M |
| 2025-07-07 | 354.99 | 380.00 | 338.99 | 359.39 | 0.0M |
| 2025-07-04 | 331.99 | 360.00 | 322.05 | 346.02 | 0.0M |
| 2025-07-03 | 339.99 | 358.99 | 311.86 | 355.57 | 0.0M |
| 2025-07-02 | 388.00 | 410.00 | 336.46 | 339.21 | 0.0M |
| 2025-07-01 | 371.00 | 380.00 | 350.00 | 373.84 | 0.0M |
| 2025-06-30 | 340.00 | 369.98 | 314.99 | 369.24 | 0.2M |
| 2025-06-27 | 333.00 | 370.57 | 313.86 | 340.47 | 0.0M |
| 2025-06-26 | 308.00 | 337.20 | 306.99 | 336.88 | 0.0M |
| 2025-06-25 | 288.00 | 346.49 | 283.60 | 306.58 | 0.0M |
| 2025-06-24 | 314.99 | 315.00 | 314.99 | 315.00 | 0.0M |
| 2025-06-23 | 330.00 | 345.30 | 288.02 | 335.17 | 0.0M |
| 2025-06-20 | 298.00 | 329.29 | 280.11 | 313.91 | 0.0M |
| 2025-06-19 | 280.12 | 299.90 | 280.09 | 299.39 | 0.0M |
| 2025-06-17 | 329.14 | 329.14 | 299.00 | 299.39 | 0.0M |
| 2025-06-16 | 301.00 | 330.00 | 296.96 | 299.22 | 0.0M |
| 2025-06-13 | 300.00 | 330.00 | 300.00 | 329.96 | 0.0M |
| 2025-06-12 | 299.00 | 300.00 | 299.00 | 300.00 | 0.0M |
| 2025-06-05 | 288.00 | 288.00 | 288.00 | 290.16 | 0.0M |
| 2025-06-04 | 296.00 | 299.99 | 296.00 | 290.16 | 0.0M |
| 2025-05-27 | 290.16 | 290.16 | 290.16 | 290.16 | 0.0M |
| 2025-05-23 | 290.80 | 290.80 | 290.00 | 290.16 | 0.0M |
| 2025-05-22 | 306.00 | 306.00 | 290.00 | 290.16 | 0.0M |
| 2025-05-21 | 289.21 | 298.30 | 284.01 | 315.00 | 0.0M |
| 2025-05-20 | 299.98 | 299.98 | 299.98 | 315.00 | 0.0M |
| 2025-05-16 | 301.00 | 303.00 | 283.51 | 315.00 | 0.0M |
| 2025-05-14 | 285.21 | 322.00 | 285.21 | 315.00 | 0.0M |
| 2025-05-05 | 315.00 | 315.02 | 314.00 | 315.00 | 0.0M |
| 2025-04-30 | 285.07 | 285.07 | 285.07 | 315.00 | 0.0M |
| 2025-04-24 | 321.99 | 321.99 | 321.99 | 315.00 | 0.0M |
| 2025-04-21 | 332.00 | 333.00 | 315.58 | 315.00 | 0.0M |
| 2025-04-16 | 320.00 | 320.00 | 320.00 | 315.00 | 0.0M |
| 2025-04-15 | 320.00 | 320.00 | 315.00 | 315.00 | 0.0M |
| 2025-04-10 | 300.01 | 320.00 | 300.01 | 319.84 | 0.0M |
| 2025-04-09 | 303.01 | 309.00 | 300.01 | 324.97 | 0.0M |
| 2025-04-08 | 314.99 | 314.99 | 314.99 | 324.97 | 0.0M |
| 2025-04-07 | 303.01 | 303.01 | 293.00 | 324.97 | 0.0M |
| 2025-04-04 | 324.97 | 324.97 | 324.97 | 324.97 | 0.0M |
| 2025-04-03 | 300.00 | 325.00 | 300.00 | 324.97 | 0.0M |
| 2025-03-27 | 315.00 | 322.00 | 300.60 | 323.08 | 0.0M |
| 2025-03-26 | 301.00 | 322.00 | 301.00 | 323.08 | 0.0M |
| 2025-03-19 | 314.00 | 314.00 | 314.00 | 323.08 | 0.0M |
| 2025-03-18 | 303.05 | 303.51 | 303.05 | 323.08 | 0.0M |
| 2025-03-17 | 312.00 | 312.00 | 312.00 | 323.08 | 0.0M |
| 2025-03-14 | 309.00 | 315.00 | 301.00 | 323.08 | 0.0M |
| 2025-03-13 | 300.90 | 308.00 | 291.00 | 323.08 | 0.0M |
| 2025-03-11 | 320.00 | 320.00 | 320.00 | 323.08 | 0.0M |
| 2025-03-06 | 300.01 | 311.00 | 291.00 | 323.08 | 0.0M |
| 2025-03-05 | 322.00 | 322.00 | 322.00 | 323.08 | 0.0M |
| 2025-03-03 | 323.08 | 323.08 | 323.08 | 323.08 | 0.0M |
| 2025-02-28 | 317.00 | 317.00 | 317.00 | 323.08 | 0.0M |
| 2025-02-27 | 320.00 | 320.00 | 320.00 | 323.08 | 0.0M |
| 2025-02-26 | 313.57 | 313.57 | 313.57 | 323.08 | 0.0M |
| 2025-02-24 | 315.01 | 315.01 | 315.00 | 323.08 | 0.0M |
| 2025-02-21 | 330.00 | 330.01 | 325.01 | 323.08 | 0.0M |
| 2025-02-20 | 319.01 | 349.00 | 319.01 | 323.08 | 0.0M |
| 2025-02-19 | 300.00 | 357.75 | 300.00 | 354.30 | 0.0M |
| 2025-02-18 | 321.00 | 330.00 | 314.81 | 325.24 | 0.0M |
| 2025-02-17 | 345.00 | 354.74 | 322.01 | 349.79 | 0.0M |
| 2025-02-14 | 320.00 | 320.00 | 320.00 | 349.79 | 0.0M |
| 2025-02-13 | 336.00 | 350.00 | 320.00 | 349.79 | 0.0M |
| 2025-02-10 | 327.01 | 336.00 | 325.90 | 325.96 | 0.0M |
| 2025-02-07 | 326.00 | 331.00 | 326.00 | 362.11 | 0.0M |
| 2025-02-06 | 354.90 | 354.90 | 354.90 | 362.11 | 0.0M |
| 2025-01-31 | 339.00 | 349.00 | 339.00 | 362.11 | 0.0M |
| 2025-01-29 | 359.00 | 365.00 | 333.00 | 362.11 | 0.0M |
| 2025-01-28 | 325.00 | 359.44 | 312.00 | 332.00 | 0.0M |
| 2025-01-27 | 320.01 | 341.00 | 320.01 | 332.00 | 0.0M |
| 2025-01-24 | 340.00 | 340.00 | 340.00 | 340.01 | 0.0M |
| 2025-01-23 | 355.00 | 355.00 | 340.00 | 340.01 | 0.0M |
| 2025-01-22 | 340.00 | 342.00 | 340.00 | 369.90 | 0.0M |
| 2025-01-21 | 338.20 | 359.00 | 338.20 | 369.90 | 0.0M |
| 2025-01-20 | 336.20 | 336.20 | 334.01 | 369.90 | 0.0M |
| 2025-01-17 | 355.00 | 370.00 | 325.01 | 369.90 | 0.0M |
| 2025-01-16 | 330.00 | 370.00 | 307.00 | 352.38 | 0.0M |
| 2025-01-15 | 340.00 | 345.00 | 315.00 | 340.00 | 0.0M |
| 2025-01-14 | 318.00 | 350.57 | 300.01 | 334.63 | 0.0M |
| 2025-01-13 | 319.00 | 319.00 | 300.01 | 318.70 | 0.0M |
| 2025-01-10 | 292.00 | 333.00 | 292.00 | 319.03 | 0.0M |
| 2025-01-09 | 310.99 | 310.99 | 282.00 | 309.93 | 0.0M |
| 2025-01-08 | 303.02 | 303.02 | 292.37 | 292.37 | 0.0M |
| 2025-01-07 | 306.00 | 309.00 | 306.00 | 324.85 | 0.0M |
| 2025-01-06 | 324.99 | 325.00 | 310.01 | 310.01 | 0.0M |
| 2025-01-03 | 306.01 | 325.00 | 306.01 | 307.01 | 0.0M |
| 2025-01-02 | 305.00 | 330.00 | 305.00 | 311.33 | 0.0M |
| 2025-01-01 | 325.00 | 330.00 | 301.00 | 312.06 | 0.0M |