432.00
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 | 452.00 | 455.00 | 412.01 | 432.00 | 0.4M |
| 2025-09-25 | 489.00 | 492.00 | 438.15 | 452.00 | 0.2M |
| 2025-09-24 | 522.00 | 520.00 | 467.00 | 489.00 | 0.2M |
| 2025-09-23 | 523.00 | 525.94 | 520.06 | 522.00 | 0.0M |
| 2025-09-22 | 538.00 | 538.00 | 520.50 | 523.00 | 0.1M |
| 2025-09-19 | 514.00 | 538.00 | 518.00 | 526.00 | 0.1M |
| 2025-09-18 | 514.00 | 529.86 | 506.31 | 514.00 | 0.1M |
| 2025-09-17 | 499.00 | 508.00 | 494.00 | 504.00 | 0.0M |
| 2025-09-16 | 507.00 | 507.66 | 488.16 | 499.00 | 0.1M |
| 2025-09-15 | 498.00 | 510.00 | 500.00 | 507.00 | 0.1M |
| 2025-09-12 | 495.00 | 503.60 | 493.00 | 498.00 | 0.0M |
| 2025-09-11 | 500.00 | 507.00 | 493.00 | 495.00 | 0.0M |
| 2025-09-10 | 487.50 | 508.80 | 482.00 | 500.00 | 0.1M |
| 2025-09-09 | 495.50 | 509.70 | 484.00 | 487.50 | 0.1M |
| 2025-09-08 | 470.00 | 502.20 | 470.10 | 495.50 | 0.1M |
| 2025-09-05 | 461.50 | 465.00 | 457.25 | 459.00 | 0.0M |
| 2025-09-04 | 455.00 | 464.00 | 451.75 | 460.00 | 0.1M |
| 2025-09-03 | 443.50 | 460.00 | 435.50 | 455.00 | 0.1M |
| 2025-09-02 | 421.00 | 448.25 | 424.92 | 436.00 | 0.3M |
| 2025-09-01 | 412.50 | 438.40 | 410.55 | 418.50 | 0.1M |
| 2025-08-29 | 410.00 | 419.46 | 400.25 | 403.00 | 0.0M |
| 2025-08-28 | 397.50 | 419.20 | 395.25 | 410.00 | 0.1M |
| 2025-08-27 | 377.50 | 400.00 | 382.30 | 397.50 | 0.1M |
| 2025-08-26 | 375.00 | 378.00 | 368.00 | 372.50 | 0.0M |
| 2025-08-22 | 378.50 | 374.00 | 373.60 | 375.00 | 0.0M |
| 2025-08-21 | 375.00 | 384.88 | 371.50 | 379.00 | 0.1M |
| 2025-08-20 | 375.00 | 377.50 | 370.50 | 375.00 | 0.0M |
| 2025-08-19 | 385.50 | 385.00 | 371.60 | 375.00 | 0.0M |
| 2025-08-18 | 390.00 | 392.90 | 378.88 | 385.50 | 0.0M |
| 2025-08-15 | 390.00 | 392.90 | 385.50 | 390.00 | 0.0M |
| 2025-08-14 | 381.50 | 393.00 | 379.00 | 390.00 | 0.0M |
| 2025-08-13 | 380.00 | 384.57 | 375.88 | 381.50 | 0.0M |
| 2025-08-12 | 379.00 | 384.00 | 373.88 | 380.00 | 0.0M |
| 2025-08-11 | 380.00 | 384.00 | 371.60 | 379.00 | 0.0M |
| 2025-08-08 | 380.00 | 384.90 | 375.05 | 380.00 | 0.0M |
| 2025-08-07 | 390.00 | 391.25 | 375.00 | 380.00 | 0.1M |
| 2025-08-06 | 400.00 | 400.00 | 385.00 | 390.00 | 0.0M |
| 2025-08-05 | 406.00 | 408.90 | 398.00 | 400.00 | 0.0M |
| 2025-08-04 | 407.50 | 410.00 | 401.75 | 406.00 | 0.0M |
| 2025-08-01 | 407.50 | 414.95 | 405.00 | 407.50 | 0.1M |
| 2025-07-31 | 382.50 | 409.80 | 387.00 | 407.50 | 0.1M |
| 2025-07-30 | 372.50 | 387.00 | 371.00 | 382.50 | 0.0M |
| 2025-07-29 | 385.00 | 382.50 | 355.00 | 372.50 | 0.2M |
| 2025-07-28 | 385.00 | 389.50 | 381.20 | 385.00 | 0.0M |
| 2025-07-25 | 380.00 | 395.00 | 375.50 | 385.00 | 0.1M |
| 2025-07-24 | 409.50 | 413.91 | 370.00 | 377.50 | 0.2M |
| 2025-07-23 | 434.00 | 426.00 | 406.00 | 407.50 | 0.1M |
| 2025-07-22 | 434.00 | 435.90 | 427.50 | 434.00 | 0.1M |
| 2025-07-21 | 434.00 | 438.00 | 431.00 | 434.00 | 0.0M |
| 2025-07-18 | 422.50 | 445.00 | 421.00 | 434.00 | 0.1M |
| 2025-07-17 | 420.00 | 425.00 | 419.50 | 422.50 | 0.1M |
| 2025-07-16 | 407.50 | 424.88 | 404.65 | 420.00 | 0.1M |
| 2025-07-15 | 411.00 | 411.77 | 399.92 | 405.00 | 0.1M |
| 2025-07-14 | 420.00 | 424.00 | 408.50 | 420.00 | 0.0M |
| 2025-07-11 | 412.50 | 421.00 | 411.45 | 420.00 | 0.1M |
| 2025-07-10 | 430.00 | 434.98 | 410.00 | 412.50 | 0.1M |
| 2025-07-09 | 423.50 | 440.00 | 420.05 | 430.00 | 0.1M |
| 2025-07-08 | 417.50 | 425.00 | 415.00 | 423.50 | 0.1M |
| 2025-07-07 | 405.00 | 420.00 | 405.00 | 417.50 | 0.1M |
| 2025-07-04 | 396.00 | 410.00 | 393.50 | 405.00 | 0.1M |
| 2025-07-03 | 395.00 | 402.00 | 394.38 | 396.00 | 0.0M |
| 2025-07-02 | 400.50 | 404.00 | 393.31 | 395.00 | 0.0M |
| 2025-07-01 | 388.00 | 401.00 | 386.80 | 398.00 | 0.0M |
| 2025-06-30 | 381.00 | 394.93 | 385.00 | 388.00 | 0.0M |
| 2025-06-27 | 377.50 | 387.00 | 377.00 | 381.00 | 0.0M |
| 2025-06-26 | 377.50 | 380.00 | 377.00 | 377.50 | 0.0M |
| 2025-06-25 | 377.50 | 379.95 | 375.00 | 377.50 | 0.1M |
| 2025-06-24 | 388.00 | 389.75 | 375.00 | 377.50 | 0.0M |
| 2025-06-23 | 387.50 | 391.25 | 385.13 | 388.00 | 0.1M |
| 2025-06-20 | 385.50 | 394.83 | 379.30 | 387.50 | 0.1M |
| 2025-06-19 | 362.50 | 390.00 | 365.21 | 385.50 | 0.1M |
| 2025-06-18 | 359.50 | 365.00 | 361.10 | 362.50 | 0.1M |
| 2025-06-17 | 359.50 | 365.00 | 355.15 | 359.50 | 0.0M |
| 2025-06-16 | 344.00 | 360.00 | 340.25 | 359.50 | 0.1M |
| 2025-06-13 | 341.50 | 347.00 | 328.40 | 344.00 | 0.1M |
| 2025-06-12 | 336.00 | 355.00 | 334.26 | 344.00 | 0.1M |
| 2025-06-11 | 328.00 | 339.00 | 326.00 | 334.00 | 0.1M |
| 2025-06-10 | 316.00 | 332.07 | 315.00 | 328.00 | 0.2M |
| 2025-06-09 | 314.00 | 319.90 | 313.10 | 316.00 | 0.0M |
| 2025-06-06 | 314.00 | 319.00 | 311.60 | 314.00 | 0.0M |
| 2025-06-05 | 313.50 | 320.00 | 310.00 | 314.00 | 0.1M |
| 2025-06-04 | 310.50 | 316.50 | 310.07 | 313.50 | 0.0M |
| 2025-06-03 | 312.00 | 314.00 | 304.00 | 310.50 | 0.0M |
| 2025-06-02 | 310.00 | 325.00 | 307.50 | 312.00 | 0.1M |
| 2025-05-30 | 300.00 | 315.00 | 296.00 | 310.00 | 0.1M |
| 2025-05-29 | 297.50 | 305.00 | 295.03 | 300.00 | 0.1M |
| 2025-05-28 | 290.00 | 295.00 | 288.11 | 291.00 | 0.0M |
| 2025-05-27 | 283.50 | 292.00 | 282.00 | 290.00 | 0.0M |
| 2025-05-23 | 284.00 | 287.90 | 280.08 | 283.50 | 0.0M |
| 2025-05-22 | 291.50 | 290.00 | 281.50 | 284.00 | 0.1M |
| 2025-05-21 | 292.50 | 292.85 | 288.50 | 291.50 | 0.0M |
| 2025-05-20 | 292.50 | 294.44 | 288.50 | 292.50 | 0.1M |
| 2025-05-19 | 296.00 | 294.95 | 290.10 | 292.50 | 0.0M |
| 2025-05-16 | 293.00 | 300.00 | 290.23 | 296.00 | 0.0M |
| 2025-05-15 | 293.00 | 294.50 | 291.20 | 293.00 | 0.0M |
| 2025-05-14 | 294.00 | 299.91 | 290.25 | 293.00 | 0.1M |
| 2025-05-13 | 289.00 | 291.00 | 286.00 | 289.00 | 0.0M |
| 2025-05-12 | 289.00 | 293.00 | 285.08 | 289.00 | 0.0M |
| 2025-05-09 | 294.00 | 296.20 | 286.50 | 289.00 | 0.0M |
| 2025-05-08 | 284.50 | 300.00 | 285.00 | 294.00 | 0.1M |
| 2025-05-07 | 283.50 | 286.95 | 280.00 | 284.50 | 0.1M |
| 2025-05-06 | 275.00 | 286.17 | 273.79 | 283.50 | 0.1M |
| 2025-05-02 | 274.00 | 279.89 | 273.26 | 275.00 | 0.0M |
| 2025-05-01 | 274.00 | 278.00 | 273.10 | 274.00 | 0.0M |
| 2025-04-30 | 272.50 | 280.00 | 275.00 | 274.00 | 0.1M |
| 2025-04-29 | 269.50 | 275.00 | 265.09 | 272.50 | 0.0M |
| 2025-04-28 | 260.00 | 273.46 | 257.00 | 268.50 | 0.1M |
| 2025-04-25 | 260.00 | 264.89 | 255.10 | 260.00 | 0.0M |
| 2025-04-24 | 255.00 | 264.00 | 250.51 | 260.00 | 0.0M |
| 2025-04-23 | 252.50 | 259.89 | 251.26 | 255.00 | 0.0M |
| 2025-04-22 | 258.00 | 259.89 | 247.55 | 252.50 | 0.0M |
| 2025-04-17 | 255.00 | 264.00 | 251.13 | 258.00 | 0.0M |
| 2025-04-16 | 246.00 | 259.50 | 248.22 | 255.00 | 0.1M |
| 2025-04-15 | 241.00 | 247.00 | 240.88 | 243.50 | 0.0M |
| 2025-04-14 | 240.00 | 245.00 | 240.60 | 241.00 | 0.0M |
| 2025-04-11 | 241.00 | 242.90 | 237.00 | 240.00 | 0.0M |
| 2025-04-10 | 240.00 | 249.85 | 237.00 | 241.00 | 0.1M |
| 2025-04-09 | 240.00 | 240.00 | 230.00 | 232.50 | 0.0M |
| 2025-04-08 | 240.00 | 250.00 | 241.25 | 244.00 | 0.0M |
| 2025-04-07 | 242.50 | 245.00 | 230.00 | 240.00 | 0.1M |
| 2025-04-04 | 258.00 | 260.00 | 238.56 | 245.00 | 0.1M |
| 2025-04-03 | 260.50 | 258.76 | 255.00 | 258.00 | 0.0M |
| 2025-04-02 | 263.00 | 264.88 | 255.00 | 260.50 | 0.0M |
| 2025-04-01 | 263.00 | 265.94 | 260.00 | 263.00 | 0.0M |
| 2025-03-31 | 273.00 | 275.40 | 260.06 | 263.00 | 0.0M |
| 2025-03-28 | 273.00 | 278.00 | 268.17 | 273.00 | 0.0M |
| 2025-03-27 | 269.50 | 275.00 | 267.45 | 273.00 | 0.0M |
| 2025-03-26 | 260.00 | 271.99 | 263.10 | 269.50 | 0.1M |
| 2025-03-25 | 267.50 | 275.00 | 250.30 | 261.00 | 0.2M |
| 2025-03-24 | 252.50 | 265.00 | 254.50 | 262.50 | 0.0M |
| 2025-03-21 | 250.00 | 254.00 | 246.50 | 252.50 | 0.0M |
| 2025-03-20 | 237.50 | 254.00 | 238.90 | 250.00 | 0.1M |
| 2025-03-19 | 245.00 | 245.89 | 235.60 | 237.50 | 0.1M |
| 2025-03-18 | 249.00 | 250.00 | 244.00 | 245.50 | 0.0M |
| 2025-03-17 | 252.50 | 252.00 | 245.72 | 248.00 | 0.1M |
| 2025-03-14 | 252.50 | 255.00 | 250.00 | 252.50 | 0.0M |
| 2025-03-13 | 252.50 | 255.00 | 250.11 | 252.50 | 0.0M |
| 2025-03-12 | 255.00 | 255.00 | 250.00 | 252.50 | 0.0M |
| 2025-03-11 | 256.00 | 260.00 | 252.00 | 255.00 | 0.0M |
| 2025-03-10 | 252.50 | 258.80 | 250.65 | 256.00 | 0.0M |
| 2025-03-07 | 252.50 | 253.00 | 250.00 | 252.50 | 0.0M |
| 2025-03-06 | 252.50 | 254.75 | 249.65 | 252.50 | 0.0M |
| 2025-03-05 | 262.00 | 262.00 | 250.00 | 252.50 | 0.1M |
| 2025-03-04 | 262.50 | 263.00 | 260.00 | 261.00 | 0.0M |
| 2025-03-03 | 263.00 | 265.45 | 260.25 | 262.50 | 0.0M |
| 2025-02-28 | 264.00 | 268.00 | 259.60 | 268.00 | 0.1M |
| 2025-02-27 | 264.00 | 267.60 | 262.05 | 264.00 | 0.0M |
| 2025-02-26 | 264.00 | 268.00 | 261.65 | 264.00 | 0.0M |
| 2025-02-25 | 265.00 | 268.00 | 261.11 | 264.00 | 0.0M |
| 2025-02-24 | 269.00 | 272.00 | 260.25 | 265.50 | 0.1M |
| 2025-02-21 | 272.50 | 271.65 | 265.22 | 269.00 | 0.0M |
| 2025-02-20 | 267.00 | 274.40 | 269.00 | 272.50 | 0.0M |
| 2025-02-19 | 272.50 | 271.70 | 260.00 | 267.00 | 0.1M |
| 2025-02-18 | 275.00 | 277.00 | 268.00 | 272.50 | 0.0M |
| 2025-02-17 | 280.00 | 280.99 | 272.00 | 275.00 | 0.1M |
| 2025-02-14 | 282.50 | 285.00 | 275.00 | 280.00 | 0.1M |
| 2025-02-13 | 277.00 | 284.50 | 276.14 | 282.50 | 0.1M |
| 2025-02-12 | 285.00 | 284.75 | 276.45 | 277.00 | 0.0M |
| 2025-02-11 | 287.50 | 288.00 | 282.00 | 285.00 | 0.0M |
| 2025-02-10 | 281.00 | 289.46 | 281.15 | 287.50 | 0.1M |
| 2025-02-07 | 277.50 | 284.60 | 278.48 | 281.00 | 0.0M |
| 2025-02-06 | 282.50 | 283.40 | 275.45 | 277.50 | 0.0M |
| 2025-02-05 | 282.50 | 282.29 | 280.00 | 282.50 | 0.0M |
| 2025-02-04 | 285.00 | 288.70 | 278.00 | 282.50 | 0.0M |
| 2025-02-03 | 289.00 | 290.60 | 281.11 | 285.00 | 0.0M |
| 2025-01-31 | 289.00 | 293.00 | 286.13 | 289.00 | 0.0M |
| 2025-01-30 | 289.00 | 292.60 | 285.67 | 289.00 | 0.0M |
| 2025-01-29 | 295.00 | 296.48 | 290.00 | 289.00 | 0.1M |
| 2025-01-28 | 296.50 | 299.50 | 292.50 | 295.00 | 0.0M |
| 2025-01-27 | 292.00 | 298.25 | 290.15 | 296.50 | 0.1M |
| 2025-01-24 | 286.00 | 294.88 | 284.00 | 292.00 | 0.1M |
| 2025-01-23 | 287.50 | 294.60 | 281.00 | 286.00 | 0.1M |
| 2025-01-22 | 291.50 | 292.73 | 272.00 | 286.50 | 0.5M |
| 2025-01-21 | 292.50 | 295.00 | 290.00 | 291.50 | 0.1M |
| 2025-01-20 | 293.50 | 298.50 | 290.00 | 292.50 | 0.2M |
| 2025-01-17 | 286.00 | 294.00 | 282.10 | 289.00 | 0.1M |
| 2025-01-16 | 293.00 | 295.70 | 285.00 | 286.00 | 0.0M |
| 2025-01-15 | 291.50 | 296.78 | 290.50 | 293.00 | 0.1M |
| 2025-01-14 | 301.50 | 307.44 | 290.64 | 291.50 | 0.1M |
| 2025-01-13 | 295.50 | 302.18 | 290.00 | 290.00 | 0.1M |
| 2025-01-10 | 297.00 | 298.80 | 295.60 | 295.50 | 0.0M |
| 2025-01-09 | 306.00 | 308.39 | 296.65 | 297.00 | 0.0M |
| 2025-01-08 | 302.50 | 314.00 | 301.20 | 306.00 | 0.1M |
| 2025-01-07 | 307.50 | 309.50 | 301.00 | 302.50 | 0.1M |
| 2025-01-06 | 300.00 | 305.00 | 299.79 | 301.00 | 0.1M |
| 2025-01-03 | 294.00 | 302.00 | 294.00 | 301.00 | 0.0M |
| 2025-01-02 | 283.00 | 300.00 | 283.79 | 294.00 | 0.2M |