278.00
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 | 250.00 | 278.00 | 228.00 | 278.00 | 9.6M |
| 2025-09-25 | 220.00 | 274.00 | 220.00 | 250.00 | 7.9M |
| 2025-09-24 | 220.00 | 228.00 | 216.00 | 220.00 | 0.2M |
| 2025-09-23 | 232.00 | 234.00 | 204.00 | 216.00 | 1.1M |
| 2025-09-22 | 232.00 | 256.00 | 228.00 | 232.00 | 0.6M |
| 2025-09-19 | 230.00 | 270.00 | 222.00 | 228.00 | 1.9M |
| 2025-09-18 | 240.00 | 240.00 | 220.00 | 224.00 | 1.3M |
| 2025-09-17 | 250.00 | 266.00 | 212.00 | 240.00 | 1.7M |
| 2025-09-16 | 264.00 | 284.00 | 242.00 | 246.00 | 1.5M |
| 2025-09-15 | 314.00 | 314.00 | 246.00 | 264.00 | 10.0M |
| 2025-09-12 | 191.00 | 252.00 | 178.00 | 252.00 | 4.4M |
| 2025-09-11 | 188.00 | 188.00 | 178.00 | 187.00 | 0.5M |
| 2025-09-10 | 187.00 | 191.00 | 170.00 | 188.00 | 0.6M |
| 2025-09-09 | 176.00 | 206.00 | 176.00 | 183.00 | 5.1M |
| 2025-09-08 | 185.00 | 185.00 | 173.00 | 175.00 | 0.2M |
| 2025-09-04 | 183.00 | 183.00 | 174.00 | 181.00 | 0.1M |
| 2025-09-03 | 185.00 | 185.00 | 175.00 | 178.00 | 0.4M |
| 2025-09-02 | 175.00 | 188.00 | 174.00 | 182.00 | 0.8M |
| 2025-09-01 | 164.00 | 200.00 | 146.00 | 175.00 | 2.4M |
| 2025-08-29 | 171.00 | 171.00 | 165.00 | 166.00 | 0.2M |
| 2025-08-28 | 181.00 | 182.00 | 165.00 | 171.00 | 0.8M |
| 2025-08-27 | 171.00 | 198.00 | 165.00 | 178.00 | 5.1M |
| 2025-08-26 | 171.00 | 173.00 | 170.00 | 173.00 | 0.0M |
| 2025-08-25 | 171.00 | 171.00 | 165.00 | 171.00 | 0.1M |
| 2025-08-22 | 174.00 | 174.00 | 167.00 | 171.00 | 0.1M |
| 2025-08-21 | 164.00 | 172.00 | 161.00 | 167.00 | 0.2M |
| 2025-08-20 | 172.00 | 172.00 | 163.00 | 163.00 | 0.2M |
| 2025-08-19 | 166.00 | 190.00 | 162.00 | 166.00 | 2.1M |
| 2025-08-15 | 165.00 | 169.00 | 165.00 | 165.00 | 0.1M |
| 2025-08-14 | 163.00 | 177.00 | 162.00 | 165.00 | 0.2M |
| 2025-08-13 | 165.00 | 169.00 | 160.00 | 163.00 | 0.2M |
| 2025-08-12 | 164.00 | 169.00 | 164.00 | 166.00 | 0.1M |
| 2025-08-11 | 162.00 | 170.00 | 161.00 | 164.00 | 0.2M |
| 2025-08-08 | 169.00 | 169.00 | 158.00 | 162.00 | 0.2M |
| 2025-08-07 | 174.00 | 174.00 | 167.00 | 168.00 | 0.4M |
| 2025-08-06 | 182.00 | 194.00 | 171.00 | 173.00 | 3.3M |
| 2025-08-05 | 184.00 | 186.00 | 174.00 | 180.00 | 1.3M |
| 2025-08-04 | 186.00 | 192.00 | 173.00 | 184.00 | 1.0M |
| 2025-08-01 | 186.00 | 188.00 | 178.00 | 181.00 | 0.4M |
| 2025-07-31 | 194.00 | 200.00 | 176.00 | 186.00 | 1.9M |
| 2025-07-30 | 200.00 | 224.00 | 170.00 | 193.00 | 17.8M |
| 2025-07-29 | 141.00 | 190.00 | 133.00 | 190.00 | 10.0M |
| 2025-07-28 | 138.00 | 146.00 | 137.00 | 141.00 | 0.8M |
| 2025-07-25 | 133.00 | 178.00 | 131.00 | 138.00 | 8.1M |
| 2025-07-24 | 130.00 | 137.00 | 128.00 | 133.00 | 0.1M |
| 2025-07-23 | 131.00 | 138.00 | 130.00 | 131.00 | 0.4M |
| 2025-07-22 | 138.00 | 175.00 | 130.00 | 133.00 | 7.1M |
| 2025-07-21 | 133.00 | 140.00 | 131.00 | 133.00 | 0.1M |
| 2025-07-18 | 138.00 | 147.00 | 130.00 | 133.00 | 0.9M |
| 2025-07-17 | 139.00 | 142.00 | 135.00 | 135.00 | 0.1M |
| 2025-07-16 | 139.00 | 146.00 | 135.00 | 138.00 | 0.4M |
| 2025-07-15 | 127.00 | 145.00 | 126.00 | 136.00 | 1.5M |
| 2025-07-14 | 136.00 | 137.00 | 126.00 | 127.00 | 0.2M |
| 2025-07-11 | 132.00 | 141.00 | 128.00 | 131.00 | 0.3M |
| 2025-07-10 | 124.00 | 148.00 | 123.00 | 134.00 | 2.3M |
| 2025-07-09 | 118.00 | 154.00 | 118.00 | 124.00 | 1.7M |
| 2025-07-08 | 120.00 | 124.00 | 118.00 | 121.00 | 0.1M |
| 2025-07-07 | 123.00 | 127.00 | 120.00 | 123.00 | 0.1M |
| 2025-07-04 | 117.00 | 151.00 | 116.00 | 122.00 | 2.5M |
| 2025-07-03 | 115.00 | 122.00 | 113.00 | 117.00 | 0.0M |
| 2025-07-02 | 115.00 | 118.00 | 113.00 | 114.00 | 0.0M |
| 2025-07-01 | 115.00 | 130.00 | 112.00 | 116.00 | 0.3M |
| 2025-06-30 | 116.00 | 117.00 | 112.00 | 114.00 | 0.0M |
| 2025-06-26 | 122.00 | 122.00 | 112.00 | 116.00 | 0.0M |
| 2025-06-25 | 118.00 | 122.00 | 112.00 | 116.00 | 0.0M |
| 2025-06-24 | 119.00 | 119.00 | 113.00 | 117.00 | 0.0M |
| 2025-06-23 | 114.00 | 119.00 | 110.00 | 119.00 | 0.1M |
| 2025-06-20 | 119.00 | 119.00 | 115.00 | 117.00 | 0.0M |
| 2025-06-19 | 124.00 | 125.00 | 115.00 | 117.00 | 0.0M |
| 2025-06-18 | 119.00 | 120.00 | 117.00 | 120.00 | 0.0M |
| 2025-06-17 | 118.00 | 122.00 | 117.00 | 120.00 | 0.1M |
| 2025-06-16 | 120.00 | 123.00 | 118.00 | 122.00 | 0.1M |
| 2025-06-13 | 125.00 | 125.00 | 119.00 | 121.00 | 0.1M |
| 2025-06-12 | 118.00 | 124.00 | 118.00 | 123.00 | 0.0M |
| 2025-06-11 | 116.00 | 123.00 | 116.00 | 120.00 | 0.1M |
| 2025-06-10 | 122.00 | 128.00 | 118.00 | 122.00 | 0.1M |
| 2025-06-05 | 124.00 | 124.00 | 120.00 | 120.00 | 0.0M |
| 2025-06-04 | 130.00 | 130.00 | 120.00 | 120.00 | 0.1M |
| 2025-06-03 | 122.00 | 130.00 | 122.00 | 125.00 | 0.1M |
| 2025-06-02 | 126.00 | 161.00 | 122.00 | 122.00 | 2.3M |
| 2025-05-28 | 130.00 | 130.00 | 126.00 | 129.00 | 0.0M |
| 2025-05-27 | 131.00 | 131.00 | 126.00 | 126.00 | 0.0M |
| 2025-05-26 | 126.00 | 127.00 | 126.00 | 127.00 | 0.0M |
| 2025-05-23 | 126.00 | 129.00 | 126.00 | 128.00 | 0.0M |
| 2025-05-22 | 125.00 | 127.00 | 125.00 | 127.00 | 0.0M |
| 2025-05-21 | 126.00 | 128.00 | 126.00 | 127.00 | 0.0M |
| 2025-05-20 | 129.00 | 130.00 | 126.00 | 128.00 | 0.1M |
| 2025-05-19 | 128.00 | 129.00 | 127.00 | 127.00 | 0.0M |
| 2025-05-16 | 127.00 | 128.00 | 126.00 | 127.00 | 0.1M |
| 2025-05-15 | 123.00 | 127.00 | 121.00 | 127.00 | 0.7M |
| 2025-05-14 | 126.00 | 128.00 | 125.00 | 128.00 | 0.1M |
| 2025-05-09 | 126.00 | 128.00 | 126.00 | 128.00 | 0.1M |
| 2025-05-08 | 127.00 | 129.00 | 126.00 | 127.00 | 0.2M |
| 2025-05-07 | 129.00 | 129.00 | 124.00 | 129.00 | 0.1M |
| 2025-05-06 | 127.00 | 130.00 | 125.00 | 128.00 | 0.1M |
| 2025-05-05 | 135.00 | 136.00 | 125.00 | 129.00 | 0.2M |
| 2025-05-02 | 131.00 | 135.00 | 126.00 | 126.00 | 0.0M |
| 2025-04-30 | 127.00 | 138.00 | 125.00 | 131.00 | 0.2M |
| 2025-04-29 | 135.00 | 135.00 | 127.00 | 130.00 | 0.0M |
| 2025-04-28 | 126.00 | 132.00 | 126.00 | 129.00 | 0.0M |
| 2025-04-25 | 131.00 | 136.00 | 126.00 | 128.00 | 0.0M |
| 2025-04-24 | 130.00 | 137.00 | 125.00 | 132.00 | 0.2M |
| 2025-04-23 | 130.00 | 130.00 | 122.00 | 126.00 | 0.0M |
| 2025-04-22 | 131.00 | 131.00 | 124.00 | 127.00 | 0.0M |
| 2025-04-21 | 131.00 | 131.00 | 123.00 | 128.00 | 0.0M |
| 2025-04-17 | 122.00 | 131.00 | 122.00 | 127.00 | 0.0M |
| 2025-04-16 | 131.00 | 131.00 | 129.00 | 131.00 | 0.0M |
| 2025-04-15 | 134.00 | 134.00 | 123.00 | 131.00 | 0.0M |
| 2025-04-14 | 130.00 | 135.00 | 124.00 | 127.00 | 0.0M |
| 2025-04-11 | 127.00 | 127.00 | 123.00 | 126.00 | 0.0M |
| 2025-04-10 | 129.00 | 129.00 | 120.00 | 127.00 | 0.0M |
| 2025-04-09 | 125.00 | 130.00 | 122.00 | 125.00 | 0.1M |
| 2025-04-08 | 134.00 | 152.00 | 118.00 | 122.00 | 0.3M |
| 2025-03-27 | 138.00 | 140.00 | 130.00 | 134.00 | 0.0M |
| 2025-03-26 | 132.00 | 141.00 | 131.00 | 138.00 | 0.0M |
| 2025-03-25 | 134.00 | 140.00 | 128.00 | 132.00 | 0.0M |
| 2025-03-24 | 134.00 | 142.00 | 131.00 | 138.00 | 0.0M |
| 2025-03-21 | 133.00 | 140.00 | 133.00 | 136.00 | 0.0M |
| 2025-03-20 | 131.00 | 141.00 | 131.00 | 135.00 | 0.0M |
| 2025-03-19 | 148.00 | 148.00 | 133.00 | 139.00 | 0.0M |
| 2025-03-18 | 149.00 | 149.00 | 135.00 | 142.00 | 0.0M |
| 2025-03-17 | 140.00 | 149.00 | 139.00 | 141.00 | 0.1M |
| 2025-03-14 | 136.00 | 141.00 | 136.00 | 140.00 | 0.0M |
| 2025-03-13 | 142.00 | 146.00 | 136.00 | 141.00 | 0.1M |
| 2025-03-12 | 142.00 | 150.00 | 140.00 | 142.00 | 0.0M |
| 2025-03-11 | 146.00 | 149.00 | 144.00 | 144.00 | 0.0M |
| 2025-03-10 | 147.00 | 149.00 | 145.00 | 147.00 | 0.0M |
| 2025-03-07 | 149.00 | 149.00 | 146.00 | 147.00 | 0.0M |
| 2025-03-06 | 146.00 | 159.00 | 142.00 | 149.00 | 0.3M |
| 2025-03-05 | 147.00 | 147.00 | 142.00 | 145.00 | 0.0M |
| 2025-03-04 | 150.00 | 156.00 | 142.00 | 145.00 | 0.1M |
| 2025-03-03 | 145.00 | 157.00 | 145.00 | 146.00 | 0.1M |
| 2025-02-28 | 153.00 | 153.00 | 145.00 | 149.00 | 0.1M |
| 2025-02-27 | 159.00 | 159.00 | 150.00 | 150.00 | 0.0M |
| 2025-02-26 | 155.00 | 161.00 | 154.00 | 159.00 | 0.0M |
| 2025-02-25 | 164.00 | 164.00 | 153.00 | 159.00 | 0.0M |
| 2025-02-24 | 160.00 | 169.00 | 156.00 | 164.00 | 0.1M |
| 2025-02-21 | 164.00 | 165.00 | 156.00 | 160.00 | 0.1M |
| 2025-02-20 | 177.00 | 177.00 | 161.00 | 164.00 | 0.6M |
| 2025-02-19 | 154.00 | 196.00 | 147.00 | 176.00 | 3.2M |
| 2025-02-18 | 144.00 | 171.00 | 144.00 | 147.00 | 0.8M |
| 2025-02-17 | 147.00 | 147.00 | 142.00 | 146.00 | 0.1M |
| 2025-02-14 | 152.00 | 152.00 | 142.00 | 145.00 | 0.1M |
| 2025-02-13 | 151.00 | 154.00 | 143.00 | 146.00 | 0.0M |
| 2025-02-12 | 147.00 | 163.00 | 140.00 | 145.00 | 0.6M |
| 2025-02-11 | 145.00 | 150.00 | 143.00 | 147.00 | 0.1M |
| 2025-02-10 | 144.00 | 179.00 | 140.00 | 145.00 | 1.2M |
| 2025-02-07 | 147.00 | 153.00 | 145.00 | 145.00 | 0.2M |
| 2025-02-06 | 160.00 | 194.00 | 145.00 | 145.00 | 0.6M |
| 2025-02-05 | 162.00 | 162.00 | 154.00 | 156.00 | 0.0M |
| 2025-02-04 | 160.00 | 170.00 | 156.00 | 159.00 | 0.1M |
| 2025-02-03 | 156.00 | 166.00 | 151.00 | 164.00 | 0.2M |
| 2025-01-31 | 156.00 | 176.00 | 153.00 | 153.00 | 0.7M |
| 2025-01-30 | 163.00 | 167.00 | 158.00 | 159.00 | 0.1M |
| 2025-01-24 | 167.00 | 175.00 | 160.00 | 164.00 | 0.1M |
| 2025-01-23 | 167.00 | 174.00 | 160.00 | 160.00 | 0.1M |
| 2025-01-22 | 178.00 | 189.00 | 167.00 | 167.00 | 0.3M |
| 2025-01-21 | 162.00 | 210.00 | 155.00 | 178.00 | 2.7M |
| 2025-01-20 | 164.00 | 164.00 | 155.00 | 159.00 | 0.1M |
| 2025-01-17 | 171.00 | 171.00 | 160.00 | 162.00 | 0.1M |
| 2025-01-16 | 176.00 | 176.00 | 158.00 | 169.00 | 0.3M |
| 2025-01-15 | 179.00 | 180.00 | 172.00 | 175.00 | 0.0M |
| 2025-01-14 | 180.00 | 180.00 | 172.00 | 174.00 | 0.2M |
| 2025-01-13 | 171.00 | 193.00 | 168.00 | 180.00 | 0.3M |
| 2025-01-10 | 174.00 | 179.00 | 168.00 | 169.00 | 0.1M |
| 2025-01-09 | 174.00 | 181.00 | 168.00 | 171.00 | 0.1M |
| 2025-01-08 | 180.00 | 181.00 | 172.00 | 174.00 | 0.1M |
| 2025-01-07 | 179.00 | 185.00 | 176.00 | 180.00 | 0.1M |
| 2025-01-06 | 180.00 | 186.00 | 178.00 | 185.00 | 0.0M |
| 2025-01-03 | 196.00 | 197.00 | 178.00 | 180.00 | 0.4M |
| 2025-01-02 | 194.00 | 200.00 | 190.00 | 196.00 | 0.2M |