320.00
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 | 330.00 | 330.00 | 319.00 | 320.00 | 0.5M |
| 2025-09-25 | 335.00 | 336.00 | 331.00 | 331.00 | 0.3M |
| 2025-09-24 | 339.00 | 341.00 | 335.00 | 335.00 | 0.3M |
| 2025-09-22 | 345.00 | 348.00 | 341.00 | 342.00 | 0.2M |
| 2025-09-19 | 344.00 | 348.00 | 339.00 | 343.00 | 0.2M |
| 2025-09-18 | 351.00 | 355.00 | 343.00 | 345.00 | 0.2M |
| 2025-09-17 | 353.00 | 359.00 | 345.00 | 351.00 | 0.2M |
| 2025-09-16 | 340.00 | 353.00 | 335.00 | 353.00 | 0.4M |
| 2025-09-12 | 346.00 | 346.00 | 334.00 | 339.00 | 0.4M |
| 2025-09-11 | 344.00 | 348.00 | 342.00 | 343.00 | 0.1M |
| 2025-09-10 | 341.00 | 348.00 | 337.00 | 346.00 | 0.3M |
| 2025-09-09 | 354.00 | 356.00 | 340.00 | 341.00 | 0.6M |
| 2025-09-08 | 356.00 | 361.00 | 352.00 | 354.00 | 0.2M |
| 2025-09-05 | 354.00 | 357.00 | 351.00 | 357.00 | 0.2M |
| 2025-09-04 | 354.00 | 357.00 | 351.00 | 355.00 | 0.1M |
| 2025-09-03 | 360.00 | 361.00 | 349.00 | 354.00 | 0.3M |
| 2025-09-02 | 348.00 | 360.00 | 344.00 | 358.00 | 0.3M |
| 2025-09-01 | 345.00 | 353.00 | 342.00 | 347.00 | 0.2M |
| 2025-08-29 | 345.00 | 348.00 | 341.00 | 344.00 | 0.2M |
| 2025-08-28 | 342.00 | 345.00 | 340.00 | 343.00 | 0.1M |
| 2025-08-27 | 342.00 | 348.00 | 338.00 | 342.00 | 0.2M |
| 2025-08-26 | 340.00 | 346.00 | 337.00 | 343.00 | 0.3M |
| 2025-08-25 | 343.00 | 347.00 | 335.00 | 339.00 | 0.7M |
| 2025-08-22 | 343.00 | 348.00 | 340.00 | 342.00 | 0.3M |
| 2025-08-21 | 353.00 | 356.00 | 343.00 | 343.00 | 0.5M |
| 2025-08-20 | 366.00 | 366.00 | 353.00 | 354.00 | 0.4M |
| 2025-08-19 | 370.00 | 370.00 | 360.00 | 367.00 | 0.4M |
| 2025-08-18 | 354.00 | 373.00 | 352.00 | 369.00 | 1.4M |
| 2025-08-15 | 380.00 | 388.00 | 350.00 | 350.00 | 3.1M |
| 2025-08-14 | 407.00 | 414.00 | 403.00 | 412.00 | 0.5M |
| 2025-08-13 | 406.00 | 409.00 | 401.00 | 406.00 | 0.3M |
| 2025-08-12 | 406.00 | 408.00 | 400.00 | 406.00 | 0.3M |
| 2025-08-08 | 408.00 | 410.00 | 404.00 | 405.00 | 0.2M |
| 2025-08-07 | 408.00 | 410.00 | 405.00 | 408.00 | 0.2M |
| 2025-08-06 | 409.00 | 412.00 | 407.00 | 410.00 | 0.2M |
| 2025-08-05 | 409.00 | 417.00 | 409.00 | 409.00 | 0.2M |
| 2025-08-04 | 400.00 | 412.00 | 400.00 | 408.00 | 0.2M |
| 2025-08-01 | 409.00 | 414.00 | 405.00 | 407.00 | 0.2M |
| 2025-07-31 | 406.00 | 411.00 | 400.00 | 410.00 | 0.2M |
| 2025-07-30 | 406.00 | 407.00 | 399.00 | 404.00 | 0.3M |
| 2025-07-29 | 417.00 | 417.00 | 404.00 | 405.00 | 0.4M |
| 2025-07-28 | 424.00 | 424.00 | 415.00 | 417.00 | 0.2M |
| 2025-07-25 | 420.00 | 425.00 | 410.00 | 423.00 | 0.4M |
| 2025-07-24 | 419.00 | 423.00 | 416.00 | 419.00 | 0.3M |
| 2025-07-23 | 404.00 | 420.00 | 401.00 | 417.00 | 0.4M |
| 2025-07-22 | 411.00 | 418.00 | 399.00 | 404.00 | 0.4M |
| 2025-07-18 | 418.00 | 421.00 | 409.00 | 410.00 | 0.3M |
| 2025-07-17 | 418.00 | 420.00 | 411.00 | 415.00 | 0.2M |
| 2025-07-16 | 406.00 | 418.00 | 403.00 | 418.00 | 0.3M |
| 2025-07-15 | 412.00 | 418.00 | 405.00 | 405.00 | 0.3M |
| 2025-07-14 | 413.00 | 415.00 | 405.00 | 412.00 | 0.3M |
| 2025-07-11 | 415.00 | 422.00 | 412.00 | 414.00 | 0.2M |
| 2025-07-10 | 424.00 | 424.00 | 413.00 | 413.00 | 0.2M |
| 2025-07-09 | 418.00 | 422.00 | 415.00 | 422.00 | 0.3M |
| 2025-07-08 | 408.00 | 415.00 | 408.00 | 415.00 | 0.2M |
| 2025-07-07 | 412.00 | 417.00 | 409.00 | 410.00 | 0.2M |
| 2025-07-04 | 427.00 | 432.00 | 412.00 | 415.00 | 0.4M |
| 2025-07-03 | 406.00 | 425.00 | 402.00 | 424.00 | 0.4M |
| 2025-07-02 | 401.00 | 413.00 | 395.00 | 405.00 | 0.5M |
| 2025-07-01 | 403.00 | 412.00 | 395.00 | 409.00 | 0.5M |
| 2025-06-30 | 400.00 | 415.00 | 398.00 | 402.00 | 0.4M |
| 2025-06-27 | 411.00 | 418.00 | 398.00 | 399.00 | 0.5M |
| 2025-06-26 | 414.00 | 418.00 | 406.00 | 408.00 | 0.3M |
| 2025-06-25 | 402.00 | 415.00 | 401.00 | 407.00 | 0.3M |
| 2025-06-24 | 409.00 | 411.00 | 397.00 | 400.00 | 0.2M |
| 2025-06-23 | 397.00 | 409.00 | 392.00 | 407.00 | 0.4M |
| 2025-06-20 | 401.00 | 405.00 | 396.00 | 403.00 | 0.2M |
| 2025-06-19 | 402.00 | 408.00 | 399.00 | 400.00 | 0.3M |
| 2025-06-18 | 397.00 | 407.00 | 397.00 | 402.00 | 0.3M |
| 2025-06-17 | 400.00 | 401.00 | 386.00 | 396.00 | 0.9M |
| 2025-06-16 | 403.00 | 413.00 | 401.00 | 413.00 | 0.3M |
| 2025-06-13 | 417.00 | 417.00 | 404.00 | 405.00 | 0.3M |
| 2025-06-12 | 416.00 | 422.00 | 408.00 | 412.00 | 0.8M |
| 2025-06-11 | 422.00 | 427.00 | 417.00 | 420.00 | 0.3M |
| 2025-06-10 | 416.00 | 425.00 | 413.00 | 422.00 | 0.5M |
| 2025-06-09 | 427.00 | 429.00 | 419.00 | 420.00 | 0.5M |
| 2025-06-06 | 442.00 | 445.00 | 426.00 | 427.00 | 0.7M |
| 2025-06-05 | 455.00 | 457.00 | 447.00 | 450.00 | 0.5M |
| 2025-06-04 | 455.00 | 468.00 | 451.00 | 456.00 | 0.6M |
| 2025-06-03 | 462.00 | 462.00 | 446.00 | 453.00 | 0.8M |
| 2025-06-02 | 465.00 | 478.00 | 459.00 | 466.00 | 0.8M |
| 2025-05-30 | 445.00 | 463.00 | 443.00 | 457.00 | 0.9M |
| 2025-05-29 | 444.00 | 452.00 | 441.00 | 442.00 | 0.4M |
| 2025-05-28 | 443.00 | 450.00 | 440.00 | 446.00 | 0.4M |
| 2025-05-27 | 438.00 | 446.00 | 433.00 | 443.00 | 0.5M |
| 2025-05-26 | 454.00 | 457.00 | 432.00 | 435.00 | 0.8M |
| 2025-05-23 | 458.00 | 465.00 | 443.00 | 447.00 | 0.8M |
| 2025-05-22 | 440.00 | 462.00 | 435.00 | 454.00 | 1.0M |
| 2025-05-21 | 443.00 | 448.00 | 433.00 | 442.00 | 0.6M |
| 2025-05-20 | 437.00 | 443.00 | 430.00 | 443.00 | 0.7M |
| 2025-05-19 | 447.00 | 447.00 | 422.00 | 439.00 | 0.9M |
| 2025-05-16 | 441.00 | 456.00 | 437.00 | 446.00 | 1.1M |
| 2025-05-15 | 423.00 | 435.00 | 420.00 | 431.00 | 0.5M |
| 2025-05-14 | 425.00 | 441.00 | 421.00 | 431.00 | 0.5M |
| 2025-05-13 | 425.00 | 440.00 | 418.00 | 430.00 | 0.7M |
| 2025-05-12 | 435.00 | 436.00 | 413.00 | 421.00 | 0.6M |
| 2025-05-09 | 408.00 | 432.00 | 408.00 | 427.00 | 0.8M |
| 2025-05-08 | 405.00 | 411.00 | 400.00 | 407.00 | 0.5M |
| 2025-05-07 | 414.00 | 418.00 | 405.00 | 405.00 | 0.7M |
| 2025-05-02 | 394.00 | 416.00 | 391.00 | 414.00 | 1.0M |
| 2025-05-01 | 403.00 | 407.00 | 389.00 | 394.00 | 0.9M |
| 2025-04-30 | 410.00 | 412.00 | 394.00 | 405.00 | 0.9M |
| 2025-04-28 | 417.00 | 436.00 | 410.00 | 410.00 | 2.4M |
| 2025-04-25 | 394.00 | 400.00 | 386.00 | 388.00 | 0.7M |
| 2025-04-24 | 400.00 | 412.00 | 386.00 | 391.00 | 1.7M |
| 2025-04-23 | 391.00 | 391.00 | 368.00 | 375.00 | 0.9M |
| 2025-04-22 | 384.00 | 391.00 | 379.00 | 382.00 | 0.5M |
| 2025-04-21 | 407.00 | 414.00 | 384.00 | 385.00 | 1.3M |
| 2025-04-18 | 388.00 | 413.00 | 388.00 | 398.00 | 1.3M |
| 2025-04-17 | 386.00 | 391.00 | 374.00 | 380.00 | 0.7M |
| 2025-04-16 | 398.00 | 402.00 | 383.00 | 386.00 | 0.7M |
| 2025-04-15 | 415.00 | 422.00 | 399.00 | 401.00 | 1.0M |
| 2025-04-14 | 422.00 | 428.00 | 412.00 | 417.00 | 0.8M |
| 2025-04-11 | 400.00 | 428.00 | 399.00 | 422.00 | 0.9M |
| 2025-04-10 | 433.00 | 435.00 | 409.00 | 416.00 | 1.1M |
| 2025-04-09 | 383.00 | 399.00 | 373.00 | 393.00 | 2.0M |
| 2025-04-08 | 409.00 | 427.00 | 405.00 | 418.00 | 1.7M |
| 2025-04-07 | 369.00 | 390.00 | 355.00 | 361.00 | 2.2M |
| 2025-04-04 | 445.00 | 451.00 | 398.00 | 433.00 | 3.5M |
| 2025-04-03 | 467.00 | 528.00 | 451.00 | 460.00 | 3.4M |
| 2025-04-02 | 546.00 | 550.00 | 486.00 | 486.00 | 5.7M |
| 2025-04-01 | 586.00 | 586.00 | 586.00 | 586.00 | 0.1M |
| 2025-03-31 | 780.00 | 784.00 | 730.00 | 736.00 | 1.3M |
| 2025-03-28 | 881.00 | 891.00 | 799.00 | 799.00 | 2.5M |
| 2025-03-27 | 975.00 | 976.00 | 913.00 | 949.00 | 2.0M |
| 2025-03-26 | 1,070.00 | 1,072.00 | 985.00 | 1,009.00 | 3.0M |
| 2025-03-25 | 948.00 | 1,113.00 | 948.00 | 1,070.00 | 3.4M |
| 2025-03-24 | 974.00 | 1,032.00 | 930.00 | 963.00 | 4.4M |
| 2025-03-21 | 910.00 | 1,034.00 | 908.00 | 1,034.00 | 6.4M |
| 2025-03-19 | 839.00 | 884.00 | 835.00 | 884.00 | 2.6M |
| 2025-03-18 | 736.00 | 757.00 | 721.00 | 734.00 | 1.0M |
| 2025-03-17 | 680.00 | 722.00 | 680.00 | 721.00 | 0.8M |
| 2025-03-14 | 713.00 | 723.00 | 690.00 | 690.00 | 0.7M |
| 2025-03-13 | 711.00 | 740.00 | 708.00 | 723.00 | 0.7M |
| 2025-03-12 | 707.00 | 729.00 | 707.00 | 721.00 | 0.7M |
| 2025-03-11 | 683.00 | 720.00 | 667.00 | 720.00 | 0.9M |
| 2025-03-10 | 680.00 | 695.00 | 658.00 | 693.00 | 0.4M |
| 2025-03-07 | 666.00 | 696.00 | 663.00 | 675.00 | 0.8M |
| 2025-03-06 | 675.00 | 683.00 | 655.00 | 665.00 | 0.5M |
| 2025-03-05 | 665.00 | 676.00 | 648.00 | 663.00 | 0.7M |
| 2025-03-04 | 635.00 | 675.00 | 631.00 | 675.00 | 0.8M |
| 2025-03-03 | 638.00 | 656.00 | 633.00 | 642.00 | 0.5M |
| 2025-02-28 | 636.00 | 658.00 | 622.00 | 628.00 | 0.9M |
| 2025-02-27 | 672.00 | 675.00 | 638.00 | 640.00 | 0.8M |
| 2025-02-26 | 652.00 | 674.00 | 635.00 | 673.00 | 2.4M |
| 2025-02-25 | 644.00 | 648.00 | 631.00 | 648.00 | 0.3M |
| 2025-02-21 | 630.00 | 659.00 | 630.00 | 654.00 | 0.6M |
| 2025-02-20 | 660.00 | 667.00 | 636.00 | 636.00 | 0.6M |
| 2025-02-19 | 669.00 | 690.00 | 660.00 | 664.00 | 0.5M |
| 2025-02-18 | 677.00 | 705.00 | 665.00 | 672.00 | 1.3M |
| 2025-02-17 | 645.00 | 685.00 | 635.00 | 685.00 | 1.5M |
| 2025-02-14 | 577.00 | 592.00 | 574.00 | 585.00 | 0.5M |
| 2025-02-13 | 584.00 | 590.00 | 576.00 | 581.00 | 0.3M |
| 2025-02-12 | 602.00 | 602.00 | 583.00 | 583.00 | 0.4M |
| 2025-02-10 | 590.00 | 610.00 | 586.00 | 605.00 | 0.4M |
| 2025-02-07 | 580.00 | 607.00 | 580.00 | 598.00 | 0.6M |
| 2025-02-06 | 572.00 | 590.00 | 570.00 | 579.00 | 0.3M |
| 2025-02-05 | 573.00 | 581.00 | 568.00 | 578.00 | 0.2M |
| 2025-02-04 | 571.00 | 577.00 | 565.00 | 573.00 | 0.2M |
| 2025-02-03 | 570.00 | 578.00 | 565.00 | 571.00 | 0.2M |
| 2025-01-31 | 572.00 | 583.00 | 571.00 | 579.00 | 0.4M |
| 2025-01-30 | 598.00 | 598.00 | 576.00 | 577.00 | 0.6M |
| 2025-01-29 | 599.00 | 619.00 | 589.00 | 601.00 | 0.6M |
| 2025-01-28 | 631.00 | 642.00 | 598.00 | 604.00 | 1.8M |
| 2025-01-27 | 570.00 | 602.00 | 570.00 | 601.00 | 0.6M |
| 2025-01-24 | 557.00 | 577.00 | 557.00 | 570.00 | 0.4M |
| 2025-01-23 | 569.00 | 571.00 | 561.00 | 561.00 | 0.3M |
| 2025-01-22 | 559.00 | 576.00 | 554.00 | 576.00 | 0.3M |
| 2025-01-21 | 589.00 | 593.00 | 560.00 | 561.00 | 0.4M |
| 2025-01-20 | 567.00 | 583.00 | 563.00 | 581.00 | 0.3M |
| 2025-01-17 | 574.00 | 575.00 | 558.00 | 573.00 | 0.4M |
| 2025-01-16 | 574.00 | 584.00 | 562.00 | 582.00 | 0.3M |
| 2025-01-15 | 588.00 | 594.00 | 564.00 | 568.00 | 0.5M |
| 2025-01-14 | 601.00 | 602.00 | 583.00 | 589.00 | 0.3M |
| 2025-01-10 | 588.00 | 610.00 | 580.00 | 604.00 | 0.4M |
| 2025-01-09 | 580.00 | 596.00 | 575.00 | 592.00 | 0.3M |
| 2025-01-08 | 605.00 | 616.00 | 585.00 | 585.00 | 0.7M |
| 2025-01-07 | 573.00 | 599.00 | 557.00 | 599.00 | 0.5M |
| 2025-01-06 | 565.00 | 588.00 | 565.00 | 571.00 | 0.6M |