580.00
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 | 460.00 | 580.00 | 454.00 | 580.00 | 1,883.3M |
| 2025-09-25 | 482.00 | 484.00 | 460.00 | 464.00 | 305.8M |
| 2025-09-24 | 498.00 | 500.00 | 472.00 | 480.00 | 350.7M |
| 2025-09-23 | 515.00 | 520.00 | 490.00 | 496.00 | 292.7M |
| 2025-09-22 | 476.00 | 510.00 | 476.00 | 510.00 | 557.0M |
| 2025-09-19 | 470.00 | 490.00 | 468.00 | 470.00 | 250.3M |
| 2025-09-18 | 484.00 | 484.00 | 466.00 | 470.00 | 199.4M |
| 2025-09-17 | 474.00 | 484.00 | 464.00 | 480.00 | 247.4M |
| 2025-09-16 | 488.00 | 490.00 | 472.00 | 474.00 | 262.3M |
| 2025-09-15 | 468.00 | 494.00 | 460.00 | 486.00 | 816.0M |
| 2025-09-12 | 424.00 | 464.00 | 424.00 | 462.00 | 570.9M |
| 2025-09-11 | 434.00 | 434.00 | 422.00 | 424.00 | 119.7M |
| 2025-09-10 | 432.00 | 436.00 | 422.00 | 430.00 | 119.1M |
| 2025-09-09 | 428.00 | 436.00 | 412.00 | 432.00 | 221.9M |
| 2025-09-08 | 436.00 | 442.00 | 424.00 | 428.00 | 240.7M |
| 2025-09-04 | 440.00 | 446.00 | 428.00 | 428.00 | 249.3M |
| 2025-09-03 | 428.00 | 446.00 | 424.00 | 438.00 | 428.0M |
| 2025-09-02 | 416.00 | 434.00 | 416.00 | 424.00 | 174.9M |
| 2025-09-01 | 408.00 | 420.00 | 396.00 | 414.00 | 166.2M |
| 2025-08-29 | 428.00 | 442.00 | 414.00 | 426.00 | 263.2M |
| 2025-08-28 | 440.00 | 454.00 | 434.00 | 436.00 | 523.7M |
| 2025-08-27 | 416.00 | 444.00 | 410.00 | 434.00 | 648.4M |
| 2025-08-26 | 416.00 | 422.00 | 408.00 | 410.00 | 683.8M |
| 2025-08-25 | 416.00 | 424.00 | 414.00 | 416.00 | 97.7M |
| 2025-08-22 | 426.00 | 428.00 | 412.00 | 414.00 | 167.8M |
| 2025-08-21 | 436.00 | 438.00 | 422.00 | 428.00 | 168.1M |
| 2025-08-20 | 416.00 | 440.00 | 412.00 | 434.00 | 256.6M |
| 2025-08-19 | 410.00 | 418.00 | 404.00 | 416.00 | 111.2M |
| 2025-08-15 | 420.00 | 422.00 | 410.00 | 410.00 | 128.0M |
| 2025-08-14 | 418.00 | 424.00 | 416.00 | 416.00 | 126.0M |
| 2025-08-13 | 422.00 | 432.00 | 416.00 | 416.00 | 230.3M |
| 2025-08-12 | 438.00 | 442.00 | 416.00 | 420.00 | 283.2M |
| 2025-08-11 | 430.00 | 450.00 | 430.00 | 434.00 | 301.4M |
| 2025-08-08 | 440.00 | 442.00 | 422.00 | 430.00 | 533.5M |
| 2025-08-07 | 480.00 | 486.00 | 462.00 | 464.00 | 360.2M |
| 2025-08-06 | 498.00 | 498.00 | 464.00 | 480.00 | 554.6M |
| 2025-08-05 | 520.00 | 525.00 | 496.00 | 498.00 | 142.8M |
| 2025-08-04 | 515.00 | 540.00 | 500.00 | 515.00 | 300.5M |
| 2025-08-01 | 480.00 | 520.00 | 480.00 | 510.00 | 235.6M |
| 2025-07-31 | 510.00 | 520.00 | 480.00 | 480.00 | 311.8M |
| 2025-07-30 | 535.00 | 545.00 | 510.00 | 515.00 | 125.7M |
| 2025-07-29 | 530.00 | 540.00 | 520.00 | 530.00 | 140.1M |
| 2025-07-28 | 505.00 | 530.00 | 505.00 | 530.00 | 216.4M |
| 2025-07-25 | 505.00 | 510.00 | 498.00 | 500.00 | 108.7M |
| 2025-07-24 | 525.00 | 530.00 | 496.00 | 505.00 | 378.7M |
| 2025-07-23 | 525.00 | 540.00 | 510.00 | 520.00 | 222.2M |
| 2025-07-22 | 585.00 | 590.00 | 520.00 | 525.00 | 473.8M |
| 2025-07-21 | 555.00 | 600.00 | 550.00 | 580.00 | 396.5M |
| 2025-07-18 | 550.00 | 575.00 | 540.00 | 550.00 | 362.8M |
| 2025-07-17 | 545.00 | 565.00 | 540.00 | 550.00 | 196.0M |
| 2025-07-16 | 575.00 | 575.00 | 540.00 | 545.00 | 282.4M |
| 2025-07-15 | 500.00 | 570.00 | 498.00 | 565.00 | 642.8M |
| 2025-07-14 | 520.00 | 525.00 | 498.00 | 500.00 | 207.9M |
| 2025-07-11 | 525.00 | 540.00 | 500.00 | 515.00 | 514.1M |
| 2025-07-10 | 478.00 | 515.00 | 478.00 | 505.00 | 650.9M |
| 2025-07-09 | 452.00 | 476.00 | 450.00 | 476.00 | 288.3M |
| 2025-07-08 | 466.00 | 474.00 | 446.00 | 448.00 | 254.4M |
| 2025-07-07 | 470.00 | 480.00 | 464.00 | 466.00 | 261.7M |
| 2025-07-04 | 460.00 | 474.00 | 450.00 | 468.00 | 433.0M |
| 2025-07-03 | 444.00 | 460.00 | 442.00 | 454.00 | 275.9M |
| 2025-07-02 | 438.00 | 460.00 | 434.00 | 438.00 | 349.3M |
| 2025-07-01 | 452.00 | 478.00 | 436.00 | 438.00 | 658.3M |
| 2025-06-30 | 410.00 | 464.00 | 402.00 | 460.00 | 763.7M |
| 2025-06-26 | 380.00 | 404.00 | 378.00 | 400.00 | 182.8M |
| 2025-06-25 | 404.00 | 406.00 | 374.00 | 376.00 | 178.2M |
| 2025-06-24 | 412.00 | 424.00 | 390.00 | 398.00 | 188.3M |
| 2025-06-23 | 396.00 | 418.00 | 378.00 | 404.00 | 181.6M |
| 2025-06-20 | 430.00 | 440.00 | 412.00 | 412.00 | 190.3M |
| 2025-06-19 | 452.00 | 456.00 | 420.00 | 430.00 | 258.6M |
| 2025-06-18 | 460.00 | 466.00 | 450.00 | 452.00 | 145.4M |
| 2025-06-17 | 464.00 | 468.00 | 452.00 | 456.00 | 128.0M |
| 2025-06-16 | 458.00 | 478.00 | 458.00 | 458.00 | 263.4M |
| 2025-06-13 | 458.00 | 476.00 | 450.00 | 456.00 | 301.1M |
| 2025-06-12 | 490.00 | 490.00 | 458.00 | 460.00 | 411.6M |
| 2025-06-11 | 428.00 | 482.00 | 428.00 | 478.00 | 1,286.6M |
| 2025-06-10 | 450.00 | 468.00 | 412.00 | 414.00 | 792.9M |
| 2025-06-05 | 480.00 | 535.00 | 442.00 | 450.00 | 1,606.0M |
| 2025-06-04 | 364.00 | 452.00 | 364.00 | 452.00 | 1,537.2M |
| 2025-06-03 | 358.00 | 362.00 | 352.00 | 362.00 | 129.9M |
| 2025-06-02 | 368.00 | 368.00 | 352.00 | 354.00 | 168.0M |
| 2025-05-28 | 358.00 | 376.00 | 352.00 | 360.00 | 1,024.1M |
| 2025-05-27 | 362.00 | 364.00 | 352.00 | 354.00 | 152.2M |
| 2025-05-26 | 364.00 | 374.00 | 360.00 | 360.00 | 330.3M |
| 2025-05-23 | 354.00 | 364.00 | 354.00 | 360.00 | 196.5M |
| 2025-05-22 | 354.00 | 358.00 | 350.00 | 352.00 | 107.4M |
| 2025-05-21 | 354.00 | 360.00 | 350.00 | 354.00 | 165.0M |
| 2025-05-20 | 368.00 | 370.00 | 350.00 | 354.00 | 257.0M |
| 2025-05-19 | 362.00 | 378.00 | 358.00 | 366.00 | 466.5M |
| 2025-05-16 | 364.00 | 372.00 | 356.00 | 358.00 | 259.3M |
| 2025-05-15 | 362.00 | 372.00 | 360.00 | 362.00 | 319.2M |
| 2025-05-14 | 360.00 | 368.00 | 352.00 | 360.00 | 421.4M |
| 2025-05-09 | 348.00 | 362.00 | 338.00 | 340.00 | 201.7M |
| 2025-05-08 | 358.00 | 364.00 | 342.00 | 346.00 | 331.9M |
| 2025-05-07 | 362.00 | 368.00 | 352.00 | 354.00 | 479.9M |
| 2025-05-06 | 352.00 | 382.00 | 334.00 | 360.00 | 995.5M |
| 2025-05-05 | 314.00 | 352.00 | 314.00 | 348.00 | 790.5M |
| 2025-05-02 | 310.00 | 312.00 | 302.00 | 306.00 | 52.8M |
| 2025-04-30 | 324.00 | 326.00 | 310.00 | 310.00 | 120.8M |
| 2025-04-29 | 330.00 | 332.00 | 320.00 | 322.00 | 116.5M |
| 2025-04-28 | 316.00 | 330.00 | 308.00 | 328.00 | 142.2M |
| 2025-04-25 | 314.00 | 324.00 | 312.00 | 316.00 | 122.4M |
| 2025-04-24 | 312.00 | 322.00 | 304.00 | 312.00 | 158.4M |
| 2025-04-23 | 330.00 | 334.00 | 310.00 | 312.00 | 193.2M |
| 2025-04-22 | 294.00 | 330.00 | 292.00 | 324.00 | 313.3M |
| 2025-04-21 | 286.00 | 304.00 | 286.00 | 290.00 | 201.5M |
| 2025-04-17 | 278.00 | 298.00 | 278.00 | 282.00 | 190.3M |
| 2025-04-16 | 278.00 | 286.00 | 272.00 | 278.00 | 63.5M |
| 2025-04-15 | 284.00 | 292.00 | 278.00 | 278.00 | 156.0M |
| 2025-04-14 | 258.00 | 282.00 | 258.00 | 278.00 | 169.2M |
| 2025-04-11 | 262.00 | 276.00 | 250.00 | 252.00 | 156.1M |
| 2025-04-10 | 260.00 | 276.00 | 254.00 | 262.00 | 188.2M |
| 2025-04-09 | 250.00 | 264.00 | 238.00 | 242.00 | 92.5M |
| 2025-04-08 | 260.00 | 278.00 | 256.00 | 256.00 | 107.3M |
| 2025-03-27 | 296.00 | 318.00 | 296.00 | 300.00 | 119.8M |
| 2025-03-26 | 290.00 | 306.00 | 288.00 | 302.00 | 75.6M |
| 2025-03-25 | 276.00 | 292.00 | 268.00 | 288.00 | 91.2M |
| 2025-03-24 | 296.00 | 296.00 | 260.00 | 270.00 | 118.6M |
| 2025-03-21 | 304.00 | 306.00 | 284.00 | 284.00 | 102.0M |
| 2025-03-20 | 306.00 | 316.00 | 290.00 | 296.00 | 94.4M |
| 2025-03-19 | 314.00 | 314.00 | 296.00 | 304.00 | 100.3M |
| 2025-03-18 | 326.00 | 326.00 | 276.00 | 310.00 | 244.7M |
| 2025-03-17 | 292.00 | 330.00 | 292.00 | 322.00 | 294.2M |
| 2025-03-14 | 280.00 | 302.00 | 272.00 | 290.00 | 149.4M |
| 2025-03-13 | 280.00 | 286.00 | 272.00 | 276.00 | 62.1M |
| 2025-03-12 | 286.00 | 288.00 | 270.00 | 280.00 | 82.1M |
| 2025-03-11 | 294.00 | 294.00 | 276.00 | 286.00 | 99.1M |
| 2025-03-10 | 314.00 | 318.00 | 288.00 | 296.00 | 142.3M |
| 2025-03-07 | 308.00 | 332.00 | 304.00 | 310.00 | 239.5M |
| 2025-03-06 | 290.00 | 324.00 | 290.00 | 306.00 | 335.7M |
| 2025-03-05 | 306.00 | 316.00 | 284.00 | 286.00 | 87.8M |
| 2025-03-04 | 328.00 | 328.00 | 296.00 | 308.00 | 96.0M |
| 2025-03-03 | 328.00 | 350.00 | 326.00 | 328.00 | 88.0M |
| 2025-02-28 | 340.00 | 342.00 | 320.00 | 328.00 | 70.1M |
| 2025-02-27 | 354.00 | 360.00 | 336.00 | 338.00 | 30.5M |
| 2025-02-26 | 360.00 | 366.00 | 354.00 | 354.00 | 21.6M |
| 2025-02-25 | 376.00 | 376.00 | 352.00 | 354.00 | 23.9M |
| 2025-02-24 | 378.00 | 380.00 | 370.00 | 372.00 | 15.3M |
| 2025-02-21 | 380.00 | 390.00 | 376.00 | 378.00 | 27.9M |
| 2025-02-20 | 374.00 | 382.00 | 374.00 | 378.00 | 13.9M |
| 2025-02-19 | 390.00 | 396.00 | 372.00 | 374.00 | 32.5M |
| 2025-02-18 | 384.00 | 398.00 | 384.00 | 388.00 | 40.9M |
| 2025-02-17 | 384.00 | 398.00 | 380.00 | 384.00 | 47.2M |
| 2025-02-14 | 400.00 | 402.00 | 384.00 | 384.00 | 17.1M |
| 2025-02-13 | 394.00 | 408.00 | 384.00 | 392.00 | 64.5M |
| 2025-02-12 | 386.00 | 396.00 | 380.00 | 390.00 | 31.2M |
| 2025-02-11 | 376.00 | 390.00 | 368.00 | 386.00 | 37.8M |
| 2025-02-10 | 380.00 | 382.00 | 370.00 | 374.00 | 19.2M |
| 2025-02-07 | 376.00 | 382.00 | 360.00 | 376.00 | 36.5M |
| 2025-02-06 | 384.00 | 384.00 | 366.00 | 370.00 | 23.2M |
| 2025-02-05 | 386.00 | 390.00 | 380.00 | 380.00 | 17.9M |
| 2025-02-04 | 384.00 | 392.00 | 382.00 | 386.00 | 29.1M |
| 2025-02-03 | 388.00 | 392.00 | 370.00 | 376.00 | 30.3M |
| 2025-01-31 | 388.00 | 398.00 | 382.00 | 382.00 | 35.9M |
| 2025-01-30 | 410.00 | 412.00 | 390.00 | 390.00 | 39.1M |
| 2025-01-24 | 418.00 | 420.00 | 408.00 | 410.00 | 31.6M |
| 2025-01-23 | 416.00 | 426.00 | 416.00 | 416.00 | 27.4M |
| 2025-01-22 | 420.00 | 426.00 | 414.00 | 416.00 | 24.4M |
| 2025-01-21 | 428.00 | 434.00 | 422.00 | 422.00 | 16.6M |
| 2025-01-20 | 430.00 | 436.00 | 418.00 | 426.00 | 45.8M |
| 2025-01-17 | 422.00 | 426.00 | 416.00 | 418.00 | 19.3M |
| 2025-01-16 | 438.00 | 440.00 | 420.00 | 422.00 | 28.7M |
| 2025-01-15 | 442.00 | 448.00 | 434.00 | 436.00 | 28.8M |
| 2025-01-14 | 418.00 | 444.00 | 416.00 | 440.00 | 58.2M |
| 2025-01-13 | 422.00 | 428.00 | 414.00 | 416.00 | 27.6M |
| 2025-01-10 | 416.00 | 426.00 | 410.00 | 420.00 | 30.7M |
| 2025-01-09 | 410.00 | 422.00 | 406.00 | 412.00 | 30.0M |
| 2025-01-08 | 438.00 | 444.00 | 412.00 | 412.00 | 49.2M |
| 2025-01-07 | 440.00 | 450.00 | 434.00 | 440.00 | 24.6M |
| 2025-01-06 | 458.00 | 460.00 | 440.00 | 442.00 | 41.0M |
| 2025-01-03 | 458.00 | 466.00 | 454.00 | 458.00 | 103.6M |
| 2025-01-02 | 468.00 | 468.00 | 454.00 | 458.00 | 27.5M |