426.00
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 | 420.00 | 431.00 | 417.50 | 426.00 | 0.3M |
| 2025-09-25 | 400.50 | 418.50 | 400.50 | 415.50 | 0.0M |
| 2025-09-24 | 418.50 | 418.50 | 411.50 | 414.00 | 0.2M |
| 2025-09-23 | 417.00 | 420.00 | 408.00 | 415.50 | 0.2M |
| 2025-09-22 | 410.00 | 420.00 | 410.00 | 415.50 | 0.2M |
| 2025-09-19 | 404.00 | 407.00 | 403.00 | 407.00 | 0.2M |
| 2025-09-18 | 406.00 | 408.50 | 404.00 | 405.00 | 0.2M |
| 2025-09-17 | 400.00 | 410.50 | 400.00 | 406.00 | 0.1M |
| 2025-09-16 | 407.00 | 412.00 | 404.00 | 408.00 | 0.3M |
| 2025-09-15 | 384.00 | 410.50 | 384.00 | 408.00 | 0.2M |
| 2025-09-12 | 375.50 | 385.00 | 375.50 | 382.50 | 0.1M |
| 2025-09-11 | 386.50 | 392.00 | 380.00 | 380.00 | 0.1M |
| 2025-09-10 | 378.50 | 397.00 | 375.00 | 385.00 | 0.3M |
| 2025-09-09 | 380.00 | 380.00 | 373.50 | 375.00 | 0.1M |
| 2025-09-08 | 378.50 | 382.00 | 375.00 | 377.00 | 0.1M |
| 2025-09-05 | 375.00 | 380.00 | 368.00 | 377.00 | 0.1M |
| 2025-09-04 | 365.00 | 373.50 | 365.00 | 370.00 | 0.1M |
| 2025-09-03 | 360.00 | 364.50 | 359.00 | 359.00 | 0.1M |
| 2025-09-02 | 366.00 | 366.00 | 351.50 | 357.50 | 0.2M |
| 2025-09-01 | 382.00 | 382.00 | 365.00 | 365.00 | 0.1M |
| 2025-08-29 | 375.00 | 375.00 | 371.50 | 374.00 | 0.1M |
| 2025-08-28 | 380.00 | 380.00 | 375.00 | 375.00 | 0.1M |
| 2025-08-27 | 380.00 | 383.50 | 376.00 | 380.00 | 0.1M |
| 2025-08-26 | 382.00 | 382.00 | 376.50 | 376.50 | 0.1M |
| 2025-08-22 | 383.00 | 383.00 | 376.50 | 379.00 | 0.1M |
| 2025-08-21 | 370.00 | 384.50 | 370.00 | 381.00 | 0.1M |
| 2025-08-20 | 370.00 | 378.00 | 370.00 | 372.00 | 0.1M |
| 2025-08-19 | 370.00 | 377.00 | 370.00 | 371.00 | 0.1M |
| 2025-08-18 | 366.00 | 375.00 | 365.00 | 370.00 | 0.1M |
| 2025-08-15 | 374.00 | 374.00 | 368.50 | 371.50 | 0.1M |
| 2025-08-14 | 379.50 | 381.00 | 372.00 | 373.50 | 0.1M |
| 2025-08-13 | 380.00 | 380.00 | 370.00 | 375.50 | 0.1M |
| 2025-08-12 | 380.00 | 382.50 | 378.00 | 380.00 | 0.1M |
| 2025-08-11 | 387.00 | 387.00 | 379.00 | 380.50 | 0.1M |
| 2025-08-08 | 390.00 | 393.00 | 385.50 | 385.50 | 0.1M |
| 2025-08-07 | 377.00 | 392.50 | 377.00 | 390.50 | 0.2M |
| 2025-08-06 | 372.00 | 378.50 | 372.00 | 377.50 | 0.0M |
| 2025-08-05 | 378.00 | 382.00 | 376.00 | 377.50 | 0.1M |
| 2025-08-04 | 370.00 | 380.00 | 367.00 | 380.00 | 0.1M |
| 2025-08-01 | 365.00 | 374.50 | 365.00 | 372.00 | 0.1M |
| 2025-07-31 | 362.00 | 375.00 | 360.00 | 370.00 | 0.1M |
| 2025-07-30 | 353.00 | 370.00 | 353.00 | 361.00 | 0.1M |
| 2025-07-29 | 365.00 | 366.00 | 358.00 | 358.00 | 0.1M |
| 2025-07-28 | 365.00 | 369.00 | 351.00 | 358.50 | 0.2M |
| 2025-07-25 | 360.50 | 363.50 | 357.50 | 360.00 | 0.1M |
| 2025-07-24 | 366.00 | 366.00 | 346.50 | 360.00 | 0.1M |
| 2025-07-23 | 375.00 | 375.00 | 360.50 | 362.50 | 0.1M |
| 2025-07-22 | 369.50 | 375.00 | 369.50 | 373.50 | 0.1M |
| 2025-07-21 | 369.50 | 375.00 | 367.50 | 367.50 | 0.1M |
| 2025-07-18 | 374.00 | 374.00 | 368.00 | 370.00 | 0.1M |
| 2025-07-17 | 365.00 | 370.00 | 362.00 | 369.00 | 0.1M |
| 2025-07-16 | 365.00 | 367.50 | 361.00 | 363.50 | 0.1M |
| 2025-07-15 | 359.50 | 369.00 | 359.50 | 368.00 | 0.2M |
| 2025-07-14 | 359.50 | 365.00 | 355.50 | 364.00 | 0.1M |
| 2025-07-11 | 356.00 | 365.00 | 354.00 | 362.00 | 0.2M |
| 2025-07-10 | 349.50 | 357.00 | 347.00 | 357.00 | 0.2M |
| 2025-07-09 | 346.00 | 351.00 | 345.00 | 345.00 | 0.1M |
| 2025-07-08 | 335.00 | 350.00 | 335.00 | 348.00 | 0.2M |
| 2025-07-07 | 330.00 | 342.50 | 330.00 | 333.00 | 0.1M |
| 2025-07-04 | 330.00 | 331.00 | 325.00 | 331.00 | 0.1M |
| 2025-07-03 | 315.00 | 333.00 | 315.00 | 333.00 | 0.1M |
| 2025-07-02 | 315.00 | 324.00 | 315.00 | 324.00 | 0.1M |
| 2025-07-01 | 310.50 | 320.50 | 310.00 | 318.50 | 0.2M |
| 2025-06-30 | 308.50 | 312.00 | 308.00 | 312.00 | 0.1M |
| 2025-06-27 | 310.00 | 314.00 | 307.00 | 314.00 | 0.1M |
| 2025-06-26 | 308.00 | 312.00 | 307.00 | 312.00 | 0.1M |
| 2025-06-25 | 305.50 | 309.50 | 295.00 | 305.50 | 0.2M |
| 2025-06-24 | 310.00 | 320.00 | 306.00 | 306.50 | 0.1M |
| 2025-06-23 | 315.00 | 315.00 | 306.50 | 311.50 | 0.1M |
| 2025-06-20 | 311.00 | 321.00 | 311.00 | 320.50 | 0.1M |
| 2025-06-19 | 310.00 | 317.50 | 308.50 | 312.00 | 0.1M |
| 2025-06-18 | 316.00 | 320.00 | 306.00 | 308.50 | 0.1M |
| 2025-06-17 | 299.50 | 316.00 | 299.50 | 316.00 | 0.2M |
| 2025-06-16 | 296.00 | 303.50 | 296.00 | 301.00 | 0.2M |
| 2025-06-13 | 291.50 | 298.00 | 290.00 | 294.00 | 0.3M |
| 2025-06-12 | 299.50 | 304.00 | 292.50 | 294.00 | 0.2M |
| 2025-06-11 | 298.00 | 320.00 | 290.00 | 298.00 | 0.6M |
| 2025-06-10 | 270.00 | 277.00 | 264.00 | 270.00 | 0.2M |
| 2025-06-09 | 257.00 | 270.00 | 256.50 | 270.00 | 0.1M |
| 2025-06-06 | 256.50 | 259.50 | 245.50 | 250.00 | 0.1M |
| 2025-06-05 | 265.00 | 265.00 | 260.00 | 265.00 | 0.1M |
| 2025-06-04 | 260.00 | 265.00 | 257.00 | 265.00 | 0.1M |
| 2025-06-03 | 254.00 | 259.50 | 253.50 | 258.00 | 0.1M |
| 2025-06-02 | 252.00 | 256.00 | 247.00 | 256.00 | 0.1M |
| 2025-05-30 | 246.00 | 249.00 | 243.50 | 249.00 | 0.0M |
| 2025-05-29 | 249.50 | 250.00 | 241.00 | 249.50 | 0.1M |
| 2025-05-28 | 247.00 | 255.00 | 240.00 | 248.00 | 0.5M |
| 2025-05-27 | 209.00 | 229.00 | 209.00 | 228.00 | 0.1M |
| 2025-05-23 | 204.50 | 212.50 | 204.50 | 212.50 | 0.0M |
| 2025-05-22 | 199.80 | 204.50 | 199.00 | 200.00 | 0.0M |
| 2025-05-21 | 190.20 | 204.00 | 190.20 | 204.00 | 0.0M |
| 2025-05-20 | 198.20 | 198.40 | 190.00 | 190.00 | 0.0M |
| 2025-05-19 | 198.40 | 200.00 | 190.80 | 198.40 | 0.0M |
| 2025-05-16 | 191.60 | 200.00 | 191.00 | 200.00 | 0.0M |
| 2025-05-15 | 188.80 | 199.80 | 188.60 | 188.60 | 0.0M |
| 2025-05-14 | 185.20 | 199.20 | 185.20 | 199.20 | 0.0M |
| 2025-05-13 | 198.40 | 199.80 | 195.60 | 195.60 | 0.0M |
| 2025-05-12 | 185.00 | 198.60 | 185.00 | 193.60 | 0.0M |
| 2025-05-09 | 190.00 | 195.00 | 188.00 | 188.00 | 0.1M |
| 2025-05-08 | 189.40 | 194.40 | 180.00 | 185.00 | 0.2M |
| 2025-05-07 | 188.80 | 189.00 | 188.60 | 188.80 | 0.0M |
| 2025-05-06 | 190.00 | 192.40 | 185.20 | 191.00 | 0.0M |
| 2025-05-02 | 199.00 | 199.80 | 190.00 | 190.00 | 0.0M |
| 2025-05-01 | 199.00 | 200.00 | 190.20 | 198.00 | 0.0M |
| 2025-04-30 | 193.00 | 200.00 | 193.00 | 200.00 | 0.0M |
| 2025-04-29 | 186.00 | 194.40 | 186.00 | 190.20 | 0.0M |
| 2025-04-28 | 194.20 | 194.80 | 187.20 | 190.40 | 0.0M |
| 2025-04-25 | 188.20 | 194.80 | 185.20 | 189.60 | 0.1M |
| 2025-04-24 | 191.60 | 195.00 | 188.00 | 195.00 | 0.0M |
| 2025-04-23 | 194.60 | 195.80 | 192.40 | 192.40 | 0.0M |
| 2025-04-22 | 194.80 | 194.80 | 191.20 | 191.20 | 0.0M |
| 2025-04-17 | 194.40 | 200.00 | 190.00 | 190.00 | 0.0M |
| 2025-04-16 | 196.00 | 196.00 | 189.00 | 190.80 | 0.1M |
| 2025-04-15 | 196.00 | 199.80 | 196.00 | 196.40 | 0.0M |
| 2025-04-14 | 198.00 | 198.00 | 196.80 | 196.80 | 0.0M |
| 2025-04-11 | 205.00 | 205.00 | 195.40 | 195.40 | 0.0M |
| 2025-04-10 | 202.50 | 209.50 | 196.00 | 196.00 | 0.0M |
| 2025-04-09 | 205.00 | 209.50 | 201.50 | 203.00 | 0.1M |
| 2025-04-08 | 209.00 | 210.50 | 208.00 | 210.50 | 0.0M |
| 2025-04-07 | 202.50 | 204.50 | 196.00 | 200.00 | 0.0M |
| 2025-04-04 | 214.00 | 215.00 | 206.00 | 210.00 | 0.1M |
| 2025-04-03 | 216.00 | 218.50 | 214.00 | 214.00 | 0.1M |
| 2025-04-02 | 216.00 | 216.00 | 215.50 | 216.00 | 0.0M |
| 2025-04-01 | 220.00 | 222.00 | 216.00 | 216.00 | 0.0M |
| 2025-03-31 | 218.00 | 220.00 | 210.00 | 220.00 | 0.1M |
| 2025-03-28 | 215.00 | 218.00 | 215.00 | 218.00 | 0.0M |
| 2025-03-27 | 221.50 | 222.00 | 216.50 | 216.50 | 0.0M |
| 2025-03-26 | 220.50 | 222.00 | 220.50 | 222.00 | 0.0M |
| 2025-03-25 | 220.50 | 222.00 | 216.50 | 216.50 | 0.0M |
| 2025-03-24 | 217.50 | 230.00 | 217.00 | 223.00 | 0.0M |
| 2025-03-21 | 209.50 | 219.50 | 209.50 | 214.50 | 0.1M |
| 2025-03-20 | 207.50 | 210.00 | 204.00 | 210.00 | 0.0M |
| 2025-03-19 | 207.50 | 208.00 | 207.00 | 208.00 | 0.0M |
| 2025-03-18 | 204.00 | 208.00 | 204.00 | 208.00 | 0.0M |
| 2025-03-17 | 207.00 | 209.50 | 206.00 | 207.50 | 0.0M |
| 2025-03-14 | 203.00 | 207.50 | 203.00 | 206.00 | 0.0M |
| 2025-03-13 | 196.20 | 205.00 | 196.20 | 205.00 | 0.0M |
| 2025-03-12 | 206.50 | 206.50 | 200.50 | 202.50 | 0.1M |
| 2025-03-11 | 190.60 | 210.00 | 190.60 | 196.20 | 0.2M |
| 2025-03-10 | 192.00 | 192.00 | 188.20 | 188.20 | 0.0M |
| 2025-03-07 | 193.60 | 195.00 | 186.00 | 186.40 | 0.1M |
| 2025-03-06 | 186.40 | 194.80 | 186.40 | 190.00 | 0.0M |
| 2025-03-05 | 194.80 | 194.80 | 190.00 | 190.00 | 0.0M |
| 2025-03-04 | 194.80 | 194.80 | 186.00 | 186.00 | 0.0M |
| 2025-03-03 | 184.00 | 190.40 | 180.80 | 190.40 | 0.1M |
| 2025-02-28 | 187.00 | 192.60 | 176.40 | 190.00 | 0.1M |
| 2025-02-27 | 192.00 | 195.00 | 192.00 | 193.00 | 0.0M |
| 2025-02-26 | 201.50 | 201.50 | 192.00 | 192.00 | 0.0M |
| 2025-02-25 | 194.20 | 200.00 | 189.60 | 189.60 | 0.1M |
| 2025-02-24 | 205.00 | 205.00 | 196.40 | 198.00 | 0.0M |
| 2025-02-21 | 207.00 | 207.00 | 200.00 | 200.00 | 0.0M |
| 2025-02-20 | 211.50 | 214.50 | 205.00 | 205.00 | 0.1M |
| 2025-02-19 | 208.50 | 208.50 | 206.00 | 206.00 | 0.0M |
| 2025-02-18 | 210.00 | 210.00 | 201.50 | 201.50 | 0.0M |
| 2025-02-17 | 209.00 | 209.00 | 203.50 | 203.50 | 0.0M |
| 2025-02-14 | 210.00 | 210.00 | 204.00 | 204.00 | 0.0M |
| 2025-02-13 | 211.50 | 211.50 | 208.00 | 210.00 | 0.0M |
| 2025-02-12 | 208.50 | 210.00 | 208.00 | 208.00 | 0.0M |
| 2025-02-11 | 210.00 | 210.50 | 208.50 | 208.50 | 0.0M |
| 2025-02-10 | 210.00 | 210.00 | 209.00 | 209.00 | 0.0M |
| 2025-02-07 | 210.00 | 210.50 | 200.00 | 205.50 | 0.1M |
| 2025-02-06 | 217.00 | 217.00 | 211.50 | 212.50 | 0.0M |
| 2025-02-05 | 212.00 | 217.00 | 212.00 | 214.00 | 0.1M |
| 2025-02-04 | 215.00 | 219.50 | 215.00 | 215.50 | 0.0M |
| 2025-02-03 | 225.00 | 225.00 | 216.00 | 216.00 | 0.1M |
| 2025-01-31 | 212.00 | 223.00 | 212.00 | 221.50 | 0.1M |
| 2025-01-30 | 215.00 | 222.00 | 213.50 | 215.00 | 0.2M |
| 2025-01-29 | 235.00 | 236.50 | 217.00 | 217.00 | 0.2M |
| 2025-01-28 | 236.50 | 241.00 | 236.50 | 237.00 | 0.0M |
| 2025-01-27 | 238.00 | 238.00 | 235.00 | 238.00 | 0.1M |
| 2025-01-24 | 227.18 | 246.94 | 227.00 | 236.50 | 0.2M |
| 2025-01-23 | 220.00 | 239.50 | 220.00 | 230.00 | 0.1M |
| 2025-01-22 | 231.87 | 231.87 | 215.00 | 226.50 | 0.1M |
| 2025-01-21 | 220.00 | 232.00 | 220.00 | 230.00 | 0.1M |
| 2025-01-20 | 233.00 | 233.00 | 220.50 | 221.50 | 0.0M |
| 2025-01-17 | 221.00 | 231.50 | 220.50 | 220.50 | 0.0M |
| 2025-01-16 | 231.50 | 233.50 | 223.50 | 225.00 | 0.2M |
| 2025-01-15 | 214.00 | 244.00 | 214.00 | 233.00 | 0.5M |
| 2025-01-14 | 185.00 | 193.80 | 185.00 | 185.00 | 0.1M |
| 2025-01-13 | 185.00 | 189.20 | 182.80 | 183.80 | 0.0M |
| 2025-01-10 | 180.20 | 189.20 | 180.20 | 185.00 | 0.0M |
| 2025-01-09 | 189.20 | 189.20 | 185.00 | 186.00 | 0.0M |
| 2025-01-08 | 195.00 | 195.00 | 175.60 | 185.00 | 0.0M |
| 2025-01-07 | 192.20 | 204.50 | 180.00 | 184.00 | 0.1M |
| 2025-01-06 | 206.11 | 208.50 | 193.60 | 193.60 | 0.0M |
| 2025-01-03 | 200.00 | 200.82 | 195.60 | 198.00 | 0.0M |
| 2025-01-02 | 205.00 | 208.00 | 195.00 | 198.00 | 0.0M |