401.30
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 | 403.70 | 403.80 | 400.70 | 401.30 | 81.0M |
| 2025-09-26 | 397.50 | 403.10 | 396.90 | 402.50 | 87.9M |
| 2025-09-25 | 396.70 | 397.60 | 394.10 | 395.80 | 86.3M |
| 2025-09-24 | 396.20 | 399.00 | 393.20 | 397.20 | 90.6M |
| 2025-09-23 | 395.90 | 397.20 | 393.70 | 395.90 | 93.8M |
| 2025-09-22 | 398.20 | 398.80 | 392.30 | 393.30 | 105.2M |
| 2025-09-19 | 397.60 | 401.60 | 397.00 | 399.30 | 304.7M |
| 2025-09-18 | 398.10 | 398.70 | 393.50 | 396.40 | 88.0M |
| 2025-09-17 | 397.40 | 397.80 | 394.70 | 394.80 | 92.5M |
| 2025-09-16 | 403.50 | 404.00 | 395.50 | 396.00 | 108.8M |
| 2025-09-15 | 402.70 | 404.60 | 401.80 | 403.80 | 86.0M |
| 2025-09-12 | 401.40 | 401.50 | 397.30 | 400.90 | 86.2M |
| 2025-09-11 | 399.20 | 401.50 | 397.40 | 401.30 | 88.3M |
| 2025-09-10 | 394.90 | 399.00 | 394.10 | 397.80 | 121.3M |
| 2025-09-09 | 390.80 | 391.50 | 388.10 | 391.30 | 86.3M |
| 2025-09-08 | 386.60 | 391.00 | 386.30 | 390.60 | 72.2M |
| 2025-09-05 | 388.90 | 390.00 | 384.10 | 385.60 | 85.9M |
| 2025-09-04 | 383.60 | 388.00 | 381.40 | 387.80 | 81.6M |
| 2025-09-03 | 381.70 | 383.70 | 379.50 | 383.60 | 79.4M |
| 2025-09-02 | 388.10 | 388.60 | 378.90 | 380.80 | 83.4M |
| 2025-09-01 | 389.20 | 389.70 | 386.30 | 388.60 | 56.5M |
| 2025-08-29 | 392.00 | 392.40 | 386.90 | 388.50 | 77.5M |
| 2025-08-28 | 392.50 | 393.80 | 389.80 | 393.00 | 65.9M |
| 2025-08-27 | 394.40 | 395.30 | 389.60 | 391.30 | 80.7M |
| 2025-08-26 | 395.20 | 396.50 | 393.60 | 394.30 | 152.5M |
| 2025-08-25 | 401.40 | 401.80 | 397.70 | 399.00 | 59.7M |
| 2025-08-22 | 399.50 | 404.70 | 399.20 | 403.20 | 72.3M |
| 2025-08-21 | 399.90 | 400.30 | 396.10 | 400.30 | 97.9M |
| 2025-08-20 | 398.70 | 400.40 | 398.50 | 399.90 | 69.7M |
| 2025-08-19 | 399.00 | 401.90 | 398.50 | 400.30 | 88.0M |
| 2025-08-18 | 399.30 | 399.80 | 395.90 | 398.70 | 70.2M |
| 2025-08-15 | 400.50 | 401.30 | 397.60 | 399.50 | 80.5M |
| 2025-08-14 | 392.80 | 397.40 | 392.80 | 397.30 | 89.2M |
| 2025-08-13 | 388.20 | 392.10 | 388.10 | 391.70 | 87.1M |
| 2025-08-12 | 388.20 | 389.60 | 386.40 | 386.90 | 102.2M |
| 2025-08-11 | 387.10 | 387.50 | 383.00 | 386.80 | 83.4M |
| 2025-08-08 | 382.60 | 386.70 | 382.20 | 385.80 | 95.1M |
| 2025-08-07 | 378.90 | 381.80 | 378.90 | 381.80 | 102.0M |
| 2025-08-06 | 375.10 | 377.30 | 373.20 | 377.30 | 95.5M |
| 2025-08-05 | 374.40 | 374.80 | 369.70 | 373.50 | 88.5M |
| 2025-08-04 | 366.60 | 372.90 | 366.20 | 372.90 | 88.5M |
| 2025-08-01 | 371.20 | 371.60 | 363.10 | 365.00 | 147.8M |
| 2025-07-31 | 375.20 | 379.50 | 373.20 | 373.40 | 163.4M |
| 2025-07-30 | 370.60 | 373.40 | 367.40 | 372.90 | 134.9M |
| 2025-07-29 | 368.30 | 373.20 | 367.80 | 371.90 | 129.1M |
| 2025-07-28 | 372.50 | 373.60 | 367.50 | 368.10 | 145.6M |
| 2025-07-25 | 368.70 | 369.10 | 366.20 | 368.50 | 85.9M |
| 2025-07-24 | 367.40 | 371.20 | 367.10 | 369.10 | 146.5M |
| 2025-07-23 | 364.90 | 368.10 | 362.80 | 363.60 | 138.2M |
| 2025-07-22 | 361.40 | 363.00 | 360.20 | 362.80 | 86.5M |
| 2025-07-21 | 361.40 | 362.50 | 359.90 | 362.50 | 81.6M |
| 2025-07-18 | 362.80 | 363.40 | 360.70 | 361.30 | 94.0M |
| 2025-07-17 | 360.20 | 361.80 | 359.80 | 361.50 | 86.5M |
| 2025-07-16 | 358.10 | 361.30 | 358.10 | 358.50 | 97.1M |
| 2025-07-15 | 363.20 | 363.90 | 357.70 | 358.20 | 87.4M |
| 2025-07-14 | 358.60 | 362.70 | 358.50 | 362.60 | 86.3M |
| 2025-07-11 | 363.80 | 364.60 | 360.80 | 361.80 | 95.7M |
| 2025-07-10 | 368.70 | 368.90 | 365.00 | 365.40 | 110.9M |
| 2025-07-09 | 364.70 | 368.40 | 364.60 | 368.40 | 123.3M |
| 2025-07-08 | 364.20 | 364.80 | 362.80 | 363.70 | 120.5M |
| 2025-07-07 | 360.40 | 363.50 | 359.80 | 363.50 | 100.3M |
| 2025-07-04 | 363.80 | 364.70 | 359.30 | 360.80 | 83.3M |
| 2025-07-03 | 361.90 | 364.80 | 360.60 | 364.80 | 104.3M |
| 2025-07-02 | 361.30 | 362.90 | 359.90 | 361.30 | 132.2M |
| 2025-07-01 | 360.20 | 361.10 | 358.70 | 359.70 | 98.0M |
| 2025-06-30 | 360.40 | 360.50 | 357.10 | 359.60 | 110.5M |
| 2025-06-27 | 356.50 | 359.00 | 356.20 | 359.00 | 100.1M |
| 2025-06-26 | 355.80 | 357.00 | 354.30 | 355.00 | 93.4M |
| 2025-06-25 | 360.90 | 361.00 | 354.80 | 354.80 | 107.1M |
| 2025-06-24 | 360.40 | 361.70 | 358.60 | 360.40 | 143.2M |
| 2025-06-23 | 353.60 | 356.50 | 352.90 | 355.50 | 101.0M |
| 2025-06-20 | 353.30 | 357.60 | 353.30 | 355.70 | 286.5M |
| 2025-06-19 | 356.00 | 356.80 | 353.00 | 353.10 | 82.2M |
| 2025-06-18 | 357.00 | 358.60 | 355.60 | 357.50 | 94.9M |
| 2025-06-17 | 359.10 | 359.40 | 356.00 | 357.20 | 112.5M |
| 2025-06-16 | 357.30 | 362.40 | 357.30 | 361.80 | 140.9M |
| 2025-06-13 | 357.00 | 357.20 | 354.90 | 356.90 | 130.0M |
| 2025-06-12 | 360.60 | 362.30 | 358.10 | 361.20 | 102.2M |
| 2025-06-11 | 362.80 | 363.50 | 361.00 | 362.30 | 98.4M |
| 2025-06-10 | 365.00 | 366.10 | 364.30 | 364.30 | 100.4M |
| 2025-06-09 | 364.50 | 365.90 | 364.00 | 365.00 | 75.6M |
| 2025-06-06 | 363.70 | 365.80 | 363.30 | 364.90 | 78.3M |
| 2025-06-05 | 361.20 | 363.90 | 360.20 | 363.90 | 98.9M |
| 2025-06-04 | 363.20 | 363.50 | 360.20 | 361.60 | 102.0M |
| 2025-06-03 | 364.60 | 364.80 | 361.20 | 362.20 | 104.0M |
| 2025-06-02 | 361.70 | 364.50 | 361.60 | 363.80 | 89.8M |
| 2025-05-30 | 362.20 | 364.00 | 361.60 | 362.70 | 449.1M |
| 2025-05-29 | 363.40 | 363.40 | 361.40 | 361.90 | 83.5M |
| 2025-05-28 | 363.80 | 365.00 | 361.50 | 361.60 | 107.7M |
| 2025-05-27 | 363.70 | 365.80 | 363.00 | 364.50 | 115.1M |
| 2025-05-26 | 364.90 | 365.20 | 363.70 | 364.10 | 87.1M |
| 2025-05-23 | 365.40 | 366.50 | 356.60 | 361.70 | 173.1M |
| 2025-05-22 | 364.20 | 365.10 | 362.80 | 365.10 | 106.1M |
| 2025-05-21 | 365.10 | 366.90 | 364.60 | 365.70 | 114.3M |
| 2025-05-20 | 362.70 | 366.50 | 362.40 | 366.00 | 141.0M |
| 2025-05-19 | 361.10 | 361.60 | 359.70 | 361.60 | 104.2M |
| 2025-05-16 | 359.30 | 360.90 | 358.80 | 360.90 | 122.3M |
| 2025-05-15 | 356.00 | 358.30 | 355.60 | 358.30 | 111.2M |
| 2025-05-14 | 355.50 | 356.80 | 355.00 | 356.60 | 158.4M |
| 2025-05-13 | 353.40 | 355.90 | 353.10 | 355.30 | 118.5M |
| 2025-05-12 | 353.10 | 354.70 | 351.40 | 353.20 | 144.2M |
| 2025-05-09 | 350.40 | 351.90 | 349.80 | 351.30 | 127.5M |
| 2025-05-08 | 350.20 | 350.40 | 349.00 | 350.10 | 136.3M |
| 2025-05-07 | 350.50 | 350.80 | 348.90 | 349.90 | 118.5M |
| 2025-05-06 | 351.20 | 351.70 | 348.70 | 350.80 | 111.7M |
| 2025-05-05 | 349.80 | 350.60 | 349.60 | 350.60 | 85.4M |
| 2025-05-02 | 348.80 | 349.30 | 347.10 | 349.30 | 141.2M |
| 2025-04-30 | 347.90 | 348.10 | 342.90 | 346.60 | 200.8M |
| 2025-04-29 | 349.60 | 349.90 | 346.60 | 347.90 | 116.6M |
| 2025-04-28 | 347.80 | 348.80 | 347.20 | 348.50 | 117.2M |
| 2025-04-25 | 345.60 | 347.20 | 345.20 | 346.80 | 115.0M |
| 2025-04-24 | 343.80 | 344.90 | 342.80 | 343.90 | 104.4M |
| 2025-04-23 | 343.80 | 344.50 | 342.60 | 344.40 | 163.1M |
| 2025-04-22 | 338.30 | 341.20 | 338.00 | 341.20 | 109.9M |
| 2025-04-18 | 339.20 | 339.70 | 337.90 | 338.90 | 119.0M |
| 2025-04-17 | 339.20 | 339.70 | 337.90 | 338.90 | 119.0M |
| 2025-04-16 | 337.80 | 339.30 | 336.30 | 339.30 | 127.3M |
| 2025-04-15 | 334.60 | 338.40 | 334.20 | 338.30 | 124.7M |
| 2025-04-14 | 332.70 | 334.30 | 330.70 | 333.90 | 120.6M |
| 2025-04-11 | 329.70 | 330.70 | 326.30 | 328.50 | 135.2M |
| 2025-04-10 | 337.40 | 338.40 | 328.80 | 328.80 | 277.1M |
| 2025-04-09 | 318.80 | 321.90 | 316.20 | 319.60 | 221.6M |
| 2025-04-08 | 321.70 | 327.00 | 317.60 | 324.40 | 232.2M |
| 2025-04-07 | 325.20 | 330.20 | 314.10 | 318.50 | 423.0M |
| 2025-04-04 | 353.80 | 354.00 | 326.20 | 332.30 | 371.4M |
| 2025-04-03 | 355.70 | 360.30 | 354.60 | 357.30 | 209.8M |
| 2025-04-02 | 359.90 | 362.50 | 358.80 | 362.50 | 107.8M |
| 2025-04-01 | 357.30 | 361.90 | 356.10 | 360.80 | 123.0M |
| 2025-03-31 | 358.30 | 359.10 | 352.70 | 355.40 | 167.1M |
| 2025-03-28 | 362.80 | 365.30 | 359.40 | 361.00 | 121.6M |
| 2025-03-27 | 361.60 | 366.00 | 359.80 | 364.70 | 107.0M |
| 2025-03-26 | 366.70 | 367.30 | 364.40 | 365.00 | 109.3M |
| 2025-03-25 | 362.60 | 367.30 | 362.50 | 366.30 | 111.2M |
| 2025-03-24 | 364.50 | 366.00 | 360.50 | 361.20 | 105.6M |
| 2025-03-21 | 359.10 | 362.20 | 357.70 | 362.00 | 327.8M |
| 2025-03-20 | 363.80 | 365.60 | 358.30 | 360.60 | 131.9M |
| 2025-03-19 | 359.50 | 364.40 | 358.80 | 363.80 | 118.5M |
| 2025-03-18 | 356.50 | 362.10 | 355.70 | 362.10 | 159.9M |
| 2025-03-17 | 351.20 | 355.50 | 350.00 | 355.50 | 112.3M |
| 2025-03-14 | 344.80 | 351.10 | 344.10 | 351.00 | 127.7M |
| 2025-03-13 | 342.70 | 347.50 | 342.20 | 345.20 | 112.7M |
| 2025-03-12 | 349.00 | 349.70 | 341.50 | 344.60 | 139.4M |
| 2025-03-11 | 353.10 | 355.30 | 345.70 | 346.90 | 173.7M |
| 2025-03-10 | 359.30 | 360.20 | 352.40 | 353.50 | 164.7M |
| 2025-03-07 | 355.40 | 360.30 | 354.50 | 359.10 | 134.5M |
| 2025-03-06 | 359.60 | 361.10 | 354.00 | 358.40 | 176.6M |
| 2025-03-05 | 358.20 | 362.10 | 357.40 | 357.70 | 177.4M |
| 2025-03-04 | 359.50 | 360.70 | 350.50 | 351.70 | 195.2M |
| 2025-03-03 | 363.10 | 366.60 | 358.40 | 364.00 | 153.8M |
| 2025-02-28 | 359.10 | 363.00 | 358.20 | 363.00 | 251.6M |
| 2025-02-27 | 358.40 | 361.90 | 356.90 | 360.20 | 159.4M |
| 2025-02-26 | 355.10 | 362.70 | 355.00 | 362.40 | 125.6M |
| 2025-02-25 | 349.20 | 358.30 | 349.00 | 354.60 | 150.8M |
| 2025-02-24 | 349.30 | 352.20 | 347.70 | 350.80 | 120.8M |
| 2025-02-21 | 348.60 | 349.80 | 346.50 | 348.60 | 125.1M |
| 2025-02-20 | 347.70 | 351.20 | 347.30 | 349.10 | 127.1M |
| 2025-02-19 | 354.10 | 356.10 | 347.20 | 347.70 | 131.0M |
| 2025-02-18 | 351.40 | 356.10 | 350.90 | 355.60 | 127.4M |
| 2025-02-17 | 348.30 | 351.60 | 348.30 | 351.00 | 98.5M |
| 2025-02-14 | 347.10 | 349.80 | 346.00 | 348.80 | 123.3M |
| 2025-02-13 | 349.10 | 349.50 | 346.20 | 348.10 | 123.5M |
| 2025-02-12 | 343.90 | 347.50 | 343.60 | 347.20 | 152.2M |
| 2025-02-11 | 339.70 | 342.50 | 339.10 | 342.40 | 132.4M |
| 2025-02-10 | 339.20 | 341.20 | 338.60 | 340.10 | 104.2M |
| 2025-02-07 | 341.30 | 342.50 | 338.90 | 339.40 | 129.9M |
| 2025-02-06 | 335.30 | 341.30 | 335.30 | 340.90 | 183.0M |
| 2025-02-05 | 329.70 | 333.90 | 329.60 | 333.90 | 189.3M |
| 2025-02-04 | 322.00 | 328.50 | 320.50 | 327.90 | 121.1M |
| 2025-02-03 | 318.20 | 324.00 | 317.70 | 321.70 | 147.7M |
| 2025-01-31 | 331.00 | 331.60 | 327.40 | 327.90 | 107.1M |
| 2025-01-30 | 326.40 | 330.00 | 326.30 | 329.80 | 122.5M |
| 2025-01-29 | 321.30 | 324.80 | 321.20 | 324.70 | 123.7M |
| 2025-01-28 | 312.90 | 320.60 | 312.60 | 319.50 | 102.2M |
| 2025-01-27 | 309.20 | 314.80 | 309.00 | 313.40 | 105.7M |
| 2025-01-24 | 315.00 | 315.30 | 310.90 | 312.80 | 105.6M |
| 2025-01-23 | 308.70 | 313.40 | 308.20 | 313.10 | 121.5M |
| 2025-01-22 | 310.90 | 312.00 | 307.50 | 309.00 | 119.1M |
| 2025-01-21 | 309.00 | 310.80 | 307.80 | 310.60 | 98.7M |
| 2025-01-20 | 310.30 | 312.90 | 309.70 | 311.10 | 135.8M |
| 2025-01-17 | 308.90 | 311.00 | 308.50 | 310.10 | 120.7M |
| 2025-01-16 | 312.10 | 312.20 | 305.80 | 307.30 | 118.3M |
| 2025-01-15 | 305.40 | 310.30 | 304.00 | 309.40 | 124.5M |
| 2025-01-14 | 303.70 | 305.50 | 302.80 | 303.90 | 120.3M |
| 2025-01-13 | 300.60 | 302.20 | 299.70 | 301.50 | 109.1M |
| 2025-01-10 | 307.80 | 308.40 | 302.00 | 302.70 | 133.3M |
| 2025-01-09 | 302.80 | 308.20 | 302.70 | 308.00 | 97.9M |
| 2025-01-08 | 304.40 | 307.00 | 301.10 | 304.30 | 123.0M |
| 2025-01-07 | 304.30 | 306.80 | 301.70 | 304.80 | 115.3M |
| 2025-01-06 | 300.50 | 304.70 | 297.70 | 304.70 | 109.0M |
| 2025-01-03 | 300.00 | 300.70 | 298.30 | 298.90 | 71.2M |
| 2025-01-02 | 297.40 | 299.70 | 291.90 | 299.70 | 105.4M |