339.50
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 340.00 | 344.00 | 334.00 | 339.50 | 1.5M |
| 2025-10-02 | 349.00 | 353.00 | 340.00 | 341.00 | 2.9M |
| 2025-10-01 | 334.00 | 345.00 | 330.50 | 336.00 | 2.7M |
| 2025-09-30 | 321.00 | 335.00 | 320.50 | 329.50 | 2.8M |
| 2025-09-26 | 331.00 | 333.00 | 307.00 | 310.00 | 4.5M |
| 2025-09-25 | 344.50 | 344.50 | 333.50 | 335.50 | 1.5M |
| 2025-09-24 | 350.50 | 350.50 | 338.00 | 342.00 | 1.8M |
| 2025-09-23 | 354.50 | 356.50 | 344.50 | 347.00 | 1.8M |
| 2025-09-22 | 351.50 | 360.00 | 348.50 | 351.00 | 2.0M |
| 2025-09-19 | 355.00 | 358.50 | 347.50 | 352.50 | 2.5M |
| 2025-09-18 | 344.00 | 368.50 | 342.50 | 353.50 | 6.9M |
| 2025-09-17 | 347.50 | 347.50 | 335.00 | 341.00 | 3.0M |
| 2025-09-16 | 345.00 | 360.00 | 340.50 | 347.50 | 4.8M |
| 2025-09-15 | 347.00 | 355.00 | 333.00 | 347.50 | 4.9M |
| 2025-09-12 | 347.00 | 359.00 | 338.50 | 340.50 | 5.2M |
| 2025-09-11 | 351.00 | 359.50 | 337.00 | 341.00 | 5.4M |
| 2025-09-10 | 348.50 | 354.50 | 339.50 | 344.00 | 8.9M |
| 2025-09-09 | 309.00 | 336.00 | 304.50 | 336.00 | 7.2M |
| 2025-09-08 | 313.00 | 320.00 | 300.00 | 305.50 | 5.6M |
| 2025-09-05 | 288.00 | 297.50 | 285.50 | 295.50 | 1.9M |
| 2025-09-04 | 283.50 | 298.00 | 282.00 | 285.00 | 3.0M |
| 2025-09-03 | 281.00 | 284.00 | 278.50 | 281.00 | 0.8M |
| 2025-09-02 | 284.50 | 284.50 | 274.00 | 280.00 | 1.7M |
| 2025-09-01 | 289.00 | 302.00 | 280.00 | 282.50 | 3.6M |
| 2025-08-29 | 293.50 | 306.00 | 286.00 | 290.50 | 3.8M |
| 2025-08-28 | 291.00 | 307.50 | 290.00 | 291.50 | 7.5M |
| 2025-08-27 | 291.68 | 291.68 | 286.78 | 291.68 | 2.2M |
| 2025-08-26 | 244.62 | 265.21 | 243.64 | 265.21 | 2.9M |
| 2025-08-25 | 239.23 | 241.68 | 236.78 | 241.19 | 0.7M |
| 2025-08-22 | 239.72 | 239.72 | 234.82 | 237.76 | 0.3M |
| 2025-08-21 | 231.38 | 239.23 | 231.38 | 237.76 | 0.8M |
| 2025-08-20 | 238.00 | 238.00 | 233.50 | 234.50 | 0.4M |
| 2025-08-19 | 243.50 | 243.50 | 237.50 | 238.50 | 0.3M |
| 2025-08-18 | 240.50 | 243.00 | 239.00 | 242.50 | 0.3M |
| 2025-08-15 | 239.00 | 240.50 | 236.00 | 240.50 | 0.3M |
| 2025-08-14 | 238.50 | 239.50 | 236.50 | 239.00 | 0.3M |
| 2025-08-13 | 242.00 | 243.00 | 237.00 | 238.50 | 0.6M |
| 2025-08-12 | 239.50 | 246.00 | 239.50 | 241.00 | 0.9M |
| 2025-08-11 | 251.50 | 251.50 | 237.50 | 238.50 | 1.8M |
| 2025-08-08 | 238.00 | 253.00 | 237.00 | 248.00 | 1.8M |
| 2025-08-07 | 232.00 | 237.50 | 232.00 | 233.50 | 0.9M |
| 2025-08-06 | 229.50 | 233.00 | 225.50 | 227.50 | 0.4M |
| 2025-08-05 | 227.00 | 231.50 | 227.00 | 230.50 | 0.6M |
| 2025-08-04 | 226.50 | 227.50 | 223.00 | 227.00 | 0.3M |
| 2025-08-01 | 225.00 | 228.50 | 223.00 | 226.50 | 0.3M |
| 2025-07-31 | 228.50 | 230.00 | 226.00 | 227.00 | 0.3M |
| 2025-07-30 | 225.50 | 229.00 | 224.50 | 228.50 | 0.4M |
| 2025-07-29 | 226.50 | 227.50 | 224.00 | 224.50 | 0.2M |
| 2025-07-28 | 225.00 | 226.50 | 223.50 | 226.00 | 0.1M |
| 2025-07-25 | 226.00 | 226.50 | 224.50 | 225.00 | 0.1M |
| 2025-07-24 | 227.50 | 227.50 | 223.50 | 226.00 | 0.2M |
| 2025-07-23 | 223.00 | 226.50 | 223.00 | 225.50 | 0.2M |
| 2025-07-22 | 228.00 | 229.00 | 220.50 | 221.50 | 0.6M |
| 2025-07-21 | 226.50 | 228.50 | 224.00 | 226.50 | 0.6M |
| 2025-07-18 | 232.50 | 233.50 | 225.00 | 226.50 | 1.0M |
| 2025-07-17 | 230.00 | 233.00 | 228.50 | 231.00 | 0.7M |
| 2025-07-16 | 232.50 | 234.00 | 229.00 | 229.50 | 0.5M |
| 2025-07-15 | 228.50 | 232.50 | 227.50 | 232.50 | 0.2M |
| 2025-07-14 | 236.50 | 236.50 | 224.00 | 227.50 | 1.0M |
| 2025-07-11 | 244.50 | 244.50 | 238.00 | 239.00 | 0.4M |
| 2025-07-10 | 242.00 | 244.50 | 241.00 | 242.00 | 0.2M |
| 2025-07-09 | 240.50 | 243.50 | 236.50 | 242.50 | 0.2M |
| 2025-07-08 | 242.00 | 242.00 | 238.50 | 238.50 | 0.2M |
| 2025-07-07 | 247.50 | 247.50 | 240.00 | 242.50 | 0.2M |
| 2025-07-04 | 244.50 | 248.50 | 240.50 | 242.50 | 0.2M |
| 2025-07-03 | 242.50 | 247.50 | 242.50 | 245.50 | 0.3M |
| 2025-07-02 | 239.50 | 241.50 | 238.00 | 240.50 | 0.1M |
| 2025-07-01 | 236.50 | 243.00 | 236.50 | 240.00 | 0.2M |
| 2025-06-30 | 238.00 | 238.50 | 234.50 | 237.00 | 0.2M |
| 2025-06-27 | 243.50 | 244.50 | 238.00 | 239.00 | 0.2M |
| 2025-06-26 | 238.00 | 246.50 | 238.00 | 243.50 | 0.7M |
| 2025-06-25 | 235.50 | 240.00 | 234.50 | 239.50 | 0.3M |
| 2025-06-24 | 233.00 | 237.00 | 233.00 | 234.00 | 0.3M |
| 2025-06-23 | 231.50 | 232.00 | 227.50 | 229.50 | 0.4M |
| 2025-06-20 | 241.00 | 241.00 | 233.00 | 235.50 | 0.4M |
| 2025-06-19 | 251.00 | 251.00 | 239.00 | 240.50 | 0.9M |
| 2025-06-18 | 237.50 | 251.50 | 237.50 | 248.00 | 1.2M |
| 2025-06-17 | 238.50 | 241.00 | 236.00 | 237.50 | 0.2M |
| 2025-06-16 | 235.00 | 238.50 | 232.50 | 238.00 | 0.2M |
| 2025-06-13 | 244.00 | 244.00 | 234.00 | 235.00 | 0.5M |
| 2025-06-12 | 248.00 | 248.00 | 244.00 | 244.50 | 0.4M |
| 2025-06-11 | 245.00 | 249.00 | 245.00 | 246.50 | 0.8M |
| 2025-06-10 | 243.50 | 244.00 | 240.50 | 241.50 | 0.4M |
| 2025-06-09 | 247.50 | 247.50 | 240.00 | 242.00 | 0.5M |
| 2025-06-06 | 243.00 | 246.50 | 237.00 | 244.50 | 0.9M |
| 2025-06-05 | 234.00 | 241.50 | 232.00 | 237.50 | 0.6M |
| 2025-06-04 | 229.00 | 233.50 | 229.00 | 232.50 | 0.1M |
| 2025-06-03 | 229.50 | 231.00 | 227.00 | 227.50 | 0.3M |
| 2025-06-02 | 235.00 | 236.00 | 227.50 | 228.50 | 0.3M |
| 2025-05-29 | 234.00 | 235.50 | 232.00 | 235.00 | 0.3M |
| 2025-05-28 | 233.50 | 236.50 | 231.50 | 233.50 | 0.3M |
| 2025-05-27 | 240.50 | 240.50 | 230.50 | 231.50 | 0.5M |
| 2025-05-26 | 241.50 | 244.50 | 237.00 | 237.50 | 0.3M |
| 2025-05-23 | 243.50 | 244.00 | 241.50 | 242.50 | 0.2M |
| 2025-05-22 | 243.00 | 244.00 | 240.00 | 242.50 | 0.3M |
| 2025-05-21 | 244.50 | 246.50 | 241.50 | 245.50 | 0.3M |
| 2025-05-20 | 252.00 | 254.50 | 244.50 | 245.00 | 0.7M |
| 2025-05-19 | 255.00 | 257.00 | 252.50 | 252.50 | 0.2M |
| 2025-05-16 | 259.00 | 259.00 | 254.00 | 255.00 | 0.2M |
| 2025-05-15 | 256.00 | 260.50 | 253.50 | 257.50 | 0.4M |
| 2025-05-14 | 255.00 | 257.00 | 252.50 | 254.00 | 0.5M |
| 2025-05-13 | 258.00 | 259.00 | 249.50 | 252.00 | 0.7M |
| 2025-05-12 | 236.00 | 252.00 | 235.50 | 248.50 | 1.1M |
| 2025-05-09 | 233.00 | 235.00 | 231.50 | 234.00 | 0.2M |
| 2025-05-08 | 227.00 | 234.00 | 226.00 | 234.00 | 0.6M |
| 2025-05-07 | 225.00 | 225.00 | 221.00 | 224.00 | 0.4M |
| 2025-05-06 | 220.00 | 224.50 | 217.50 | 222.00 | 0.9M |
| 2025-05-05 | 240.50 | 240.50 | 218.50 | 222.50 | 0.8M |
| 2025-05-02 | 236.50 | 239.00 | 229.00 | 238.50 | 0.7M |
| 2025-04-30 | 242.00 | 242.00 | 233.00 | 233.00 | 0.4M |
| 2025-04-29 | 239.00 | 240.50 | 237.50 | 240.00 | 0.4M |
| 2025-04-28 | 239.00 | 241.00 | 237.00 | 238.50 | 0.1M |
| 2025-04-25 | 240.50 | 243.00 | 237.00 | 237.00 | 0.2M |
| 2025-04-24 | 237.00 | 240.00 | 233.50 | 234.50 | 0.2M |
| 2025-04-23 | 236.00 | 241.00 | 232.50 | 237.00 | 0.4M |
| 2025-04-22 | 231.50 | 238.50 | 225.50 | 228.50 | 0.3M |
| 2025-04-21 | 240.00 | 244.00 | 234.00 | 234.00 | 0.3M |
| 2025-04-18 | 233.00 | 244.00 | 233.00 | 239.50 | 0.5M |
| 2025-04-17 | 233.00 | 236.50 | 228.50 | 233.00 | 0.3M |
| 2025-04-16 | 233.00 | 239.50 | 230.50 | 233.00 | 0.4M |
| 2025-04-15 | 228.50 | 234.50 | 226.50 | 233.00 | 0.4M |
| 2025-04-14 | 233.00 | 237.00 | 225.50 | 226.50 | 0.8M |
| 2025-04-11 | 217.00 | 232.00 | 205.00 | 229.50 | 1.0M |
| 2025-04-10 | 218.50 | 218.50 | 218.50 | 218.50 | 0.3M |
| 2025-04-09 | 217.00 | 223.50 | 194.50 | 199.00 | 1.5M |
| 2025-04-08 | 220.00 | 228.00 | 215.50 | 216.00 | 1.2M |
| 2025-04-07 | 234.00 | 234.00 | 234.00 | 234.00 | 0.1M |
| 2025-04-02 | 255.50 | 261.00 | 255.00 | 260.00 | 0.3M |
| 2025-04-01 | 253.50 | 260.00 | 249.50 | 257.50 | 0.4M |
| 2025-03-31 | 256.00 | 256.50 | 247.50 | 250.50 | 0.7M |
| 2025-03-28 | 270.00 | 270.00 | 262.50 | 262.50 | 0.4M |
| 2025-03-27 | 271.00 | 279.50 | 271.00 | 271.00 | 0.7M |
| 2025-03-26 | 266.00 | 280.00 | 265.00 | 274.50 | 0.7M |
| 2025-03-25 | 268.00 | 269.50 | 264.00 | 265.00 | 0.3M |
| 2025-03-24 | 272.50 | 273.00 | 266.00 | 266.00 | 0.0M |
| 2025-03-21 | 282.00 | 283.00 | 270.00 | 270.50 | 0.0M |
| 2025-03-20 | 275.50 | 281.50 | 273.50 | 279.00 | 0.0M |
| 2025-03-19 | 278.00 | 282.50 | 271.50 | 272.50 | 0.5M |
| 2025-03-18 | 281.00 | 284.00 | 275.00 | 279.50 | 0.7M |
| 2025-03-17 | 285.50 | 291.50 | 279.00 | 279.00 | 1.1M |
| 2025-03-14 | 281.50 | 285.00 | 275.50 | 282.00 | 0.8M |
| 2025-03-13 | 287.50 | 300.00 | 281.50 | 282.00 | 2.9M |
| 2025-03-12 | 273.00 | 283.00 | 270.00 | 280.50 | 0.9M |
| 2025-03-11 | 269.00 | 272.00 | 262.50 | 272.00 | 0.9M |
| 2025-03-10 | 279.50 | 285.50 | 273.00 | 276.00 | 1.1M |
| 2025-03-07 | 278.00 | 284.00 | 276.50 | 278.00 | 1.1M |
| 2025-03-06 | 282.00 | 285.00 | 279.00 | 280.00 | 1.2M |
| 2025-03-05 | 275.50 | 289.00 | 275.50 | 281.00 | 2.7M |
| 2025-03-04 | 266.00 | 276.50 | 260.00 | 274.50 | 1.7M |
| 2025-03-03 | 264.00 | 281.00 | 264.00 | 266.00 | 1.7M |
| 2025-02-27 | 272.50 | 277.50 | 267.50 | 267.50 | 0.0M |
| 2025-02-26 | 260.50 | 275.00 | 257.50 | 274.00 | 0.0M |
| 2025-02-25 | 257.50 | 264.00 | 254.00 | 260.50 | 0.0M |
| 2025-02-24 | 260.00 | 266.00 | 259.50 | 259.50 | 0.0M |
| 2025-02-21 | 265.00 | 266.00 | 262.50 | 263.50 | 0.0M |
| 2025-02-20 | 271.00 | 273.00 | 267.00 | 267.00 | 0.0M |
| 2025-02-19 | 268.50 | 274.50 | 268.00 | 271.00 | 0.0M |
| 2025-02-18 | 272.50 | 277.50 | 267.50 | 268.50 | 0.0M |
| 2025-02-17 | 265.50 | 271.00 | 258.00 | 269.50 | 0.0M |
| 2025-02-14 | 261.00 | 268.00 | 256.00 | 263.50 | 0.0M |
| 2025-02-13 | 249.50 | 266.00 | 247.00 | 259.50 | 0.0M |
| 2025-02-12 | 257.00 | 257.50 | 245.50 | 246.00 | 0.0M |
| 2025-02-11 | 259.00 | 263.50 | 252.00 | 257.00 | 0.0M |
| 2025-02-10 | 241.00 | 261.00 | 235.50 | 259.00 | 0.0M |
| 2025-02-07 | 224.50 | 242.00 | 224.50 | 241.00 | 0.0M |
| 2025-02-06 | 213.50 | 227.00 | 213.50 | 225.50 | 0.0M |
| 2025-02-05 | 192.50 | 212.00 | 192.50 | 208.50 | 0.0M |
| 2025-02-04 | 194.00 | 194.50 | 190.50 | 193.00 | 0.0M |
| 2025-02-03 | 192.50 | 198.00 | 191.50 | 192.50 | 0.0M |
| 2025-01-22 | 204.50 | 205.50 | 201.00 | 204.50 | 0.0M |
| 2025-01-21 | 214.00 | 214.00 | 210.00 | 210.50 | 0.0M |
| 2025-01-20 | 211.50 | 214.00 | 211.50 | 213.00 | 0.0M |
| 2025-01-17 | 211.00 | 211.50 | 207.50 | 209.50 | 0.0M |
| 2025-01-16 | 213.50 | 214.50 | 210.50 | 211.00 | 0.0M |
| 2025-01-15 | 210.00 | 211.50 | 208.00 | 209.50 | 0.0M |
| 2025-01-14 | 199.00 | 204.50 | 199.00 | 203.00 | 0.0M |
| 2025-01-13 | 211.00 | 211.00 | 200.00 | 200.00 | 0.0M |
| 2025-01-10 | 211.00 | 212.00 | 209.50 | 211.50 | 0.2M |
| 2025-01-09 | 216.50 | 218.50 | 211.00 | 211.00 | 0.0M |
| 2025-01-08 | 220.00 | 222.50 | 217.00 | 217.50 | 0.0M |
| 2025-01-07 | 220.50 | 226.00 | 220.00 | 222.50 | 0.0M |
| 2025-01-06 | 216.00 | 218.50 | 215.50 | 216.50 | 0.0M |
| 2025-01-03 | 213.50 | 216.00 | 210.00 | 211.00 | 0.2M |
| 2025-01-02 | 218.00 | 218.00 | 213.00 | 213.00 | 0.0M |