413.80
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 419.80 | 421.40 | 410.40 | 413.80 | 0.0M |
| 2025-09-29 | 420.00 | 426.00 | 416.20 | 419.60 | 0.0M |
| 2025-09-26 | 426.40 | 431.00 | 418.60 | 419.80 | 0.1M |
| 2025-09-25 | 430.20 | 434.80 | 423.00 | 427.60 | 0.0M |
| 2025-09-24 | 439.40 | 444.40 | 433.60 | 435.60 | 0.0M |
| 2025-09-23 | 455.60 | 457.40 | 444.00 | 444.80 | 0.0M |
| 2025-09-22 | 451.00 | 458.20 | 451.00 | 455.20 | 0.0M |
| 2025-09-19 | 457.00 | 457.00 | 450.20 | 452.40 | 0.0M |
| 2025-09-18 | 452.00 | 458.40 | 446.40 | 456.60 | 0.0M |
| 2025-09-17 | 444.00 | 448.40 | 437.20 | 444.00 | 0.0M |
| 2025-09-16 | 450.20 | 453.00 | 441.80 | 441.80 | 0.0M |
| 2025-09-15 | 445.80 | 453.20 | 445.60 | 447.80 | 0.0M |
| 2025-09-12 | 455.00 | 463.00 | 446.00 | 447.20 | 0.0M |
| 2025-09-11 | 456.40 | 464.60 | 452.80 | 459.00 | 0.0M |
| 2025-09-10 | 454.00 | 458.20 | 449.80 | 456.20 | 0.0M |
| 2025-09-09 | 469.60 | 480.20 | 449.00 | 453.40 | 0.0M |
| 2025-09-08 | 449.00 | 457.20 | 449.00 | 453.00 | 0.0M |
| 2025-09-05 | 442.40 | 449.80 | 440.00 | 445.80 | 0.0M |
| 2025-09-04 | 434.80 | 444.40 | 434.80 | 442.00 | 0.0M |
| 2025-09-03 | 457.00 | 457.60 | 432.80 | 439.60 | 0.0M |
| 2025-09-02 | 461.60 | 463.40 | 447.00 | 450.00 | 0.2M |
| 2025-09-01 | 460.40 | 462.00 | 455.00 | 461.20 | 0.0M |
| 2025-08-29 | 469.80 | 484.20 | 459.00 | 460.20 | 0.1M |
| 2025-08-28 | 455.40 | 458.00 | 448.20 | 453.00 | 0.2M |
| 2025-08-27 | 450.00 | 453.60 | 447.00 | 452.20 | 0.0M |
| 2025-08-26 | 449.80 | 454.60 | 445.60 | 451.00 | 0.2M |
| 2025-08-25 | 452.00 | 452.00 | 445.00 | 451.00 | 0.1M |
| 2025-08-22 | 437.00 | 452.00 | 435.60 | 452.00 | 0.0M |
| 2025-08-21 | 445.00 | 448.40 | 440.80 | 440.80 | 0.0M |
| 2025-08-20 | 446.40 | 451.60 | 440.20 | 445.20 | 0.0M |
| 2025-08-19 | 432.20 | 447.60 | 431.80 | 446.00 | 0.3M |
| 2025-08-18 | 424.80 | 432.80 | 424.80 | 432.00 | 0.0M |
| 2025-08-15 | 426.00 | 433.80 | 424.80 | 425.20 | 0.0M |
| 2025-08-14 | 420.20 | 427.60 | 419.80 | 426.60 | 0.0M |
| 2025-08-13 | 418.00 | 424.20 | 413.80 | 424.20 | 0.0M |
| 2025-08-12 | 415.20 | 418.00 | 407.80 | 415.60 | 0.1M |
| 2025-08-11 | 414.80 | 421.40 | 411.20 | 415.20 | 0.0M |
| 2025-08-08 | 412.80 | 422.60 | 412.00 | 414.80 | 0.0M |
| 2025-08-07 | 416.60 | 423.80 | 416.60 | 419.20 | 0.0M |
| 2025-08-06 | 418.20 | 429.00 | 415.60 | 415.60 | 0.0M |
| 2025-08-05 | 414.40 | 419.80 | 411.40 | 419.20 | 0.0M |
| 2025-08-04 | 401.80 | 414.00 | 400.40 | 413.40 | 0.0M |
| 2025-08-01 | 412.00 | 417.40 | 400.80 | 406.40 | 0.0M |
| 2025-07-31 | 417.00 | 423.80 | 412.00 | 412.40 | 0.0M |
| 2025-07-30 | 419.80 | 431.40 | 415.20 | 416.20 | 0.0M |
| 2025-07-29 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2025-07-28 | 420.00 | 436.80 | 420.00 | 429.00 | 0.0M |
| 2025-07-25 | 424.80 | 424.80 | 410.80 | 417.80 | 0.0M |
| 2025-07-24 | 424.00 | 429.40 | 418.40 | 418.40 | 0.0M |
| 2025-07-23 | 417.40 | 426.40 | 417.40 | 422.20 | 0.0M |
| 2025-07-22 | 426.00 | 426.60 | 416.20 | 417.20 | 0.0M |
| 2025-07-21 | 422.20 | 427.80 | 419.80 | 424.20 | 0.0M |
| 2025-07-18 | 420.40 | 423.40 | 417.80 | 419.80 | 0.0M |
| 2025-07-17 | 410.00 | 423.80 | 410.00 | 419.00 | 0.0M |
| 2025-07-16 | 410.80 | 429.20 | 409.40 | 409.40 | 0.1M |
| 2025-07-15 | 417.40 | 424.40 | 405.40 | 406.00 | 0.1M |
| 2025-07-14 | 402.00 | 419.20 | 402.00 | 415.00 | 0.1M |
| 2025-07-11 | 408.80 | 444.00 | 382.80 | 424.80 | 0.1M |
| 2025-07-10 | 437.40 | 437.40 | 427.60 | 433.60 | 0.0M |
| 2025-07-09 | 421.60 | 436.00 | 421.60 | 426.60 | 0.0M |
| 2025-07-08 | 433.80 | 433.80 | 426.00 | 432.40 | 0.0M |
| 2025-07-07 | 433.60 | 439.00 | 427.00 | 429.00 | 0.0M |
| 2025-07-04 | 427.40 | 435.00 | 421.80 | 434.60 | 0.0M |
| 2025-07-03 | 422.80 | 433.20 | 422.60 | 430.60 | 0.0M |
| 2025-07-02 | 419.00 | 425.40 | 418.00 | 421.60 | 0.0M |
| 2025-07-01 | 418.80 | 418.80 | 410.60 | 418.80 | 0.0M |
| 2025-06-30 | 419.00 | 420.40 | 411.80 | 414.40 | 0.0M |
| 2025-06-27 | 410.00 | 419.60 | 408.60 | 418.60 | 0.0M |
| 2025-06-26 | 408.40 | 416.00 | 403.40 | 406.00 | 0.0M |
| 2025-06-25 | 405.00 | 409.80 | 402.60 | 405.80 | 0.0M |
| 2025-06-24 | 407.00 | 408.00 | 400.80 | 404.80 | 0.0M |
| 2025-06-23 | 389.60 | 394.20 | 387.60 | 394.20 | 0.0M |
| 2025-06-19 | 388.80 | 395.40 | 387.40 | 393.40 | 0.1M |
| 2025-06-18 | 386.00 | 392.00 | 376.60 | 391.20 | 0.1M |
| 2025-06-17 | 387.80 | 392.20 | 383.40 | 386.80 | 0.0M |
| 2025-06-16 | 392.80 | 397.40 | 388.00 | 393.80 | 0.0M |
| 2025-06-13 | 400.00 | 402.20 | 388.00 | 392.80 | 0.1M |
| 2025-06-12 | 419.00 | 420.80 | 408.00 | 408.00 | 0.1M |
| 2025-06-11 | 427.00 | 434.00 | 420.60 | 422.00 | 0.0M |
| 2025-06-10 | 431.60 | 439.20 | 420.60 | 426.60 | 0.1M |
| 2025-06-09 | 447.60 | 450.00 | 432.20 | 435.00 | 0.0M |
| 2025-06-05 | 441.20 | 450.80 | 441.00 | 449.80 | 0.0M |
| 2025-06-04 | 434.60 | 445.20 | 434.60 | 442.60 | 0.0M |
| 2025-06-03 | 429.20 | 435.80 | 425.40 | 435.80 | 0.0M |
| 2025-06-02 | 435.60 | 438.60 | 424.40 | 429.20 | 0.0M |
| 2025-05-30 | 438.20 | 443.60 | 433.00 | 439.20 | 0.1M |
| 2025-05-28 | 435.80 | 444.20 | 435.20 | 439.80 | 0.0M |
| 2025-05-27 | 438.80 | 441.40 | 428.20 | 436.60 | 0.0M |
| 2025-05-26 | 425.00 | 437.00 | 419.00 | 428.80 | 0.0M |
| 2025-05-23 | 439.60 | 442.40 | 413.20 | 423.20 | 0.0M |
| 2025-05-22 | 452.00 | 454.20 | 438.40 | 440.00 | 0.0M |
| 2025-05-21 | 466.00 | 466.00 | 450.00 | 452.60 | 0.0M |
| 2025-05-20 | 433.20 | 463.20 | 433.00 | 461.60 | 0.0M |
| 2025-05-19 | 467.00 | 467.40 | 456.60 | 463.40 | 0.0M |
| 2025-05-16 | 454.60 | 467.60 | 454.60 | 465.40 | 0.0M |
| 2025-05-15 | 461.80 | 464.40 | 458.60 | 462.80 | 0.0M |
| 2025-05-14 | 458.00 | 465.40 | 454.60 | 462.00 | 0.0M |
| 2025-05-13 | 457.20 | 462.80 | 453.80 | 462.60 | 0.0M |
| 2025-05-12 | 429.40 | 457.40 | 429.40 | 457.20 | 0.1M |
| 2025-05-09 | 430.20 | 438.00 | 427.00 | 427.00 | 0.1M |
| 2025-05-08 | 425.00 | 434.60 | 420.60 | 430.00 | 0.1M |
| 2025-05-07 | 425.60 | 426.00 | 418.60 | 423.00 | 0.0M |
| 2025-05-06 | 439.60 | 439.60 | 420.20 | 428.00 | 0.0M |
| 2025-05-05 | 431.80 | 435.60 | 425.20 | 430.60 | 0.0M |
| 2025-05-02 | 435.40 | 437.40 | 428.40 | 433.00 | 0.0M |
| 2025-04-30 | 425.60 | 431.40 | 423.20 | 431.40 | 0.0M |
| 2025-04-29 | 434.00 | 434.00 | 416.40 | 425.20 | 0.0M |
| 2025-04-28 | 432.20 | 441.00 | 431.00 | 434.00 | 0.1M |
| 2025-04-25 | 432.80 | 444.20 | 427.60 | 431.00 | 0.1M |
| 2025-04-24 | 413.00 | 432.20 | 407.40 | 430.80 | 0.1M |
| 2025-04-23 | 377.60 | 416.00 | 377.60 | 412.80 | 0.2M |
| 2025-04-22 | 350.00 | 353.80 | 332.00 | 352.60 | 0.1M |
| 2025-04-17 | 355.00 | 357.60 | 347.40 | 350.00 | 0.0M |
| 2025-04-16 | 362.20 | 366.20 | 355.60 | 358.60 | 0.0M |
| 2025-04-15 | 364.20 | 377.40 | 363.60 | 374.60 | 0.0M |
| 2025-04-14 | 353.60 | 364.20 | 349.00 | 364.00 | 0.0M |
| 2025-04-11 | 377.80 | 377.80 | 333.20 | 346.40 | 0.1M |
| 2025-04-10 | 413.60 | 413.60 | 375.80 | 377.60 | 0.1M |
| 2025-04-09 | 384.20 | 387.20 | 360.20 | 365.20 | 0.0M |
| 2025-04-08 | 390.60 | 404.40 | 386.60 | 396.00 | 0.0M |
| 2025-04-07 | 388.80 | 413.20 | 381.60 | 381.80 | 0.0M |
| 2025-04-04 | 435.00 | 446.20 | 409.60 | 419.20 | 0.0M |
| 2025-04-03 | 440.00 | 450.80 | 436.20 | 443.80 | 0.0M |
| 2025-04-02 | 461.80 | 461.80 | 443.00 | 454.80 | 0.0M |
| 2025-04-01 | 461.80 | 461.80 | 443.60 | 458.20 | 0.0M |
| 2025-03-31 | 450.00 | 450.00 | 433.20 | 441.40 | 0.0M |
| 2025-03-28 | 459.20 | 459.20 | 446.80 | 451.60 | 0.0M |
| 2025-03-27 | 462.80 | 462.80 | 451.20 | 459.20 | 0.0M |
| 2025-03-26 | 474.80 | 475.40 | 456.60 | 457.00 | 0.0M |
| 2025-03-25 | 475.40 | 475.40 | 466.80 | 473.60 | 0.0M |
| 2025-03-24 | 470.00 | 475.20 | 469.00 | 474.00 | 0.0M |
| 2025-03-21 | 482.00 | 482.00 | 466.80 | 470.40 | 0.0M |
| 2025-03-20 | 475.60 | 479.40 | 466.60 | 476.60 | 0.0M |
| 2025-03-19 | 478.00 | 481.60 | 472.00 | 475.80 | 0.0M |
| 2025-03-18 | 471.60 | 480.60 | 471.20 | 480.60 | 0.0M |
| 2025-03-17 | 462.20 | 472.60 | 462.20 | 472.00 | 0.0M |
| 2025-03-14 | 455.20 | 464.60 | 455.20 | 462.20 | 0.0M |
| 2025-03-13 | 455.00 | 460.40 | 450.00 | 454.40 | 0.0M |
| 2025-03-12 | 453.00 | 460.80 | 451.00 | 455.20 | 0.0M |
| 2025-03-11 | 480.00 | 480.00 | 452.00 | 453.00 | 0.1M |
| 2025-03-10 | 481.80 | 481.80 | 454.60 | 454.60 | 0.1M |
| 2025-03-07 | 468.80 | 473.60 | 461.80 | 467.80 | 0.0M |
| 2025-03-06 | 482.00 | 485.40 | 467.80 | 472.00 | 0.1M |
| 2025-03-05 | 474.00 | 493.00 | 474.00 | 482.00 | 0.1M |
| 2025-03-04 | 485.00 | 486.40 | 475.00 | 478.00 | 0.0M |
| 2025-03-03 | 482.00 | 496.80 | 482.00 | 490.40 | 0.0M |
| 2025-02-28 | 487.60 | 489.40 | 483.40 | 487.60 | 0.0M |
| 2025-02-27 | 502.00 | 502.00 | 486.60 | 490.80 | 0.0M |
| 2025-02-26 | 495.20 | 501.50 | 492.00 | 492.40 | 0.0M |
| 2025-02-25 | 496.60 | 496.60 | 482.00 | 493.40 | 0.0M |
| 2025-02-24 | 499.60 | 503.00 | 495.40 | 497.20 | 0.0M |
| 2025-02-21 | 503.00 | 508.00 | 497.00 | 500.50 | 0.0M |
| 2025-02-20 | 502.00 | 503.50 | 495.20 | 503.50 | 0.0M |
| 2025-02-19 | 519.50 | 521.50 | 498.60 | 503.00 | 0.0M |
| 2025-02-18 | 514.00 | 524.50 | 512.00 | 520.00 | 0.0M |
| 2025-02-17 | 510.00 | 518.00 | 510.00 | 514.00 | 0.0M |
| 2025-02-14 | 509.00 | 519.00 | 506.00 | 514.50 | 0.0M |
| 2025-02-13 | 514.00 | 514.00 | 506.50 | 509.00 | 0.0M |
| 2025-02-12 | 517.00 | 522.00 | 509.00 | 511.50 | 0.0M |
| 2025-02-11 | 517.00 | 524.00 | 514.00 | 515.00 | 0.0M |
| 2025-02-10 | 513.50 | 522.50 | 513.00 | 519.50 | 0.0M |
| 2025-02-07 | 518.00 | 521.50 | 513.00 | 513.50 | 0.0M |
| 2025-02-06 | 511.00 | 522.00 | 506.50 | 518.00 | 0.0M |
| 2025-02-05 | 513.00 | 518.00 | 505.50 | 505.50 | 0.1M |
| 2025-02-04 | 515.00 | 517.00 | 506.50 | 513.50 | 0.0M |
| 2025-02-03 | 505.00 | 519.50 | 498.80 | 514.00 | 0.1M |
| 2025-01-31 | 524.50 | 528.50 | 514.50 | 514.50 | 0.1M |
| 2025-01-30 | 526.00 | 533.50 | 519.00 | 526.50 | 0.0M |
| 2025-01-29 | 500.00 | 528.50 | 499.80 | 526.00 | 0.1M |
| 2025-01-28 | 501.00 | 552.00 | 475.00 | 501.50 | 0.3M |
| 2025-01-27 | 449.60 | 457.80 | 444.20 | 454.20 | 0.1M |
| 2025-01-24 | 445.00 | 462.40 | 445.00 | 459.60 | 0.1M |
| 2025-01-23 | 449.60 | 453.60 | 444.00 | 453.40 | 0.0M |
| 2025-01-22 | 435.60 | 453.60 | 435.60 | 449.80 | 0.0M |
| 2025-01-21 | 429.20 | 439.40 | 423.60 | 439.40 | 0.1M |
| 2025-01-20 | 413.00 | 433.00 | 412.80 | 429.60 | 0.0M |
| 2025-01-17 | 422.60 | 426.60 | 411.80 | 413.60 | 0.0M |
| 2025-01-16 | 410.60 | 423.60 | 410.60 | 422.60 | 0.0M |
| 2025-01-15 | 409.80 | 420.40 | 407.00 | 417.00 | 0.0M |
| 2025-01-14 | 408.40 | 414.00 | 404.80 | 409.80 | 0.2M |
| 2025-01-13 | 408.60 | 408.60 | 401.80 | 404.40 | 0.0M |
| 2025-01-10 | 414.20 | 417.60 | 406.80 | 409.40 | 0.0M |
| 2025-01-09 | 416.60 | 419.40 | 410.00 | 414.20 | 0.0M |
| 2025-01-08 | 426.60 | 428.40 | 416.40 | 416.60 | 0.0M |
| 2025-01-07 | 431.60 | 440.80 | 425.80 | 430.20 | 0.0M |
| 2025-01-03 | 440.40 | 441.00 | 421.00 | 422.20 | 0.0M |
| 2025-01-02 | 436.00 | 444.80 | 435.80 | 441.20 | 0.0M |