400.00
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 | 391.00 | 404.00 | 387.00 | 400.00 | 0.0M |
| 2025-09-25 | 416.00 | 416.00 | 405.00 | 405.00 | 0.0M |
| 2025-09-24 | 428.90 | 429.90 | 417.05 | 417.10 | 0.0M |
| 2025-09-23 | 421.00 | 439.00 | 418.00 | 439.00 | 0.0M |
| 2025-09-22 | 430.00 | 442.00 | 421.00 | 439.95 | 0.0M |
| 2025-09-19 | 458.95 | 458.95 | 416.10 | 437.90 | 0.0M |
| 2025-09-18 | 439.00 | 447.00 | 418.00 | 438.00 | 0.0M |
| 2025-09-16 | 419.00 | 430.00 | 409.05 | 426.85 | 0.0M |
| 2025-09-15 | 420.00 | 420.00 | 411.50 | 414.00 | 0.0M |
| 2025-09-12 | 387.00 | 403.75 | 387.00 | 403.75 | 0.0M |
| 2025-09-11 | 387.00 | 387.00 | 383.00 | 384.55 | 0.0M |
| 2025-09-10 | 395.90 | 399.90 | 395.00 | 395.95 | 0.0M |
| 2025-09-09 | 400.00 | 400.00 | 377.00 | 396.00 | 0.0M |
| 2025-09-08 | 396.05 | 401.95 | 391.55 | 396.00 | 0.0M |
| 2025-09-05 | 393.00 | 394.75 | 381.20 | 394.10 | 0.0M |
| 2025-09-04 | 393.55 | 397.95 | 384.05 | 395.90 | 0.0M |
| 2025-09-03 | 406.10 | 408.00 | 368.95 | 380.00 | 0.0M |
| 2025-09-02 | 352.00 | 388.10 | 352.00 | 388.10 | 0.0M |
| 2025-09-01 | 340.00 | 355.00 | 340.00 | 352.85 | 0.0M |
| 2025-08-29 | 331.00 | 347.40 | 322.20 | 333.85 | 0.0M |
| 2025-08-28 | 325.30 | 338.00 | 325.25 | 331.00 | 0.0M |
| 2025-08-26 | 325.00 | 330.00 | 323.70 | 330.00 | 0.0M |
| 2025-08-25 | 335.00 | 335.00 | 325.00 | 325.00 | 0.0M |
| 2025-08-22 | 314.50 | 339.35 | 314.35 | 330.00 | 0.0M |
| 2025-08-21 | 321.90 | 324.50 | 312.00 | 317.70 | 0.0M |
| 2025-08-20 | 325.00 | 325.00 | 315.85 | 320.50 | 0.0M |
| 2025-08-19 | 325.00 | 325.95 | 318.05 | 321.00 | 0.0M |
| 2025-08-18 | 317.00 | 320.00 | 307.05 | 319.75 | 0.0M |
| 2025-08-14 | 320.00 | 320.00 | 314.80 | 317.00 | 0.0M |
| 2025-08-13 | 317.00 | 317.00 | 307.60 | 311.00 | 0.0M |
| 2025-08-12 | 317.00 | 321.00 | 317.00 | 320.85 | 0.0M |
| 2025-08-11 | 300.00 | 324.00 | 300.00 | 316.30 | 0.0M |
| 2025-08-08 | 296.25 | 305.80 | 296.25 | 302.60 | 0.0M |
| 2025-08-07 | 305.90 | 305.90 | 305.90 | 305.90 | 0.0M |
| 2025-08-06 | 301.00 | 306.00 | 297.10 | 305.90 | 0.0M |
| 2025-08-05 | 307.50 | 307.50 | 300.15 | 300.75 | 0.0M |
| 2025-08-04 | 307.00 | 307.50 | 301.00 | 307.50 | 0.0M |
| 2025-08-01 | 300.00 | 318.00 | 300.00 | 315.85 | 0.0M |
| 2025-07-31 | 307.95 | 315.00 | 307.95 | 309.15 | 0.0M |
| 2025-07-30 | 309.10 | 309.10 | 309.10 | 309.10 | 0.0M |
| 2025-07-29 | 308.90 | 308.90 | 302.75 | 307.00 | 0.0M |
| 2025-07-28 | 308.00 | 313.00 | 301.05 | 301.05 | 0.0M |
| 2025-07-25 | 313.00 | 322.00 | 312.05 | 313.15 | 0.0M |
| 2025-07-24 | 320.00 | 320.00 | 312.05 | 312.05 | 0.0M |
| 2025-07-23 | 315.00 | 318.00 | 311.00 | 318.00 | 0.0M |
| 2025-07-22 | 320.00 | 323.00 | 315.10 | 315.55 | 0.0M |
| 2025-07-21 | 312.00 | 320.00 | 312.00 | 315.00 | 0.0M |
| 2025-07-18 | 315.00 | 315.00 | 313.00 | 315.00 | 0.0M |
| 2025-07-17 | 310.00 | 315.00 | 310.00 | 312.00 | 0.0M |
| 2025-07-16 | 305.10 | 315.00 | 305.10 | 315.00 | 0.0M |
| 2025-07-15 | 310.00 | 315.00 | 307.00 | 314.95 | 0.0M |
| 2025-07-14 | 306.35 | 307.00 | 306.35 | 307.00 | 0.0M |
| 2025-07-11 | 320.00 | 320.00 | 302.45 | 302.45 | 0.0M |
| 2025-07-10 | 315.50 | 325.00 | 307.30 | 318.35 | 0.0M |
| 2025-07-09 | 308.00 | 315.45 | 308.00 | 315.45 | 0.0M |
| 2025-07-08 | 306.00 | 316.50 | 306.00 | 313.00 | 0.0M |
| 2025-07-07 | 302.00 | 307.00 | 302.00 | 305.40 | 0.0M |
| 2025-07-04 | 305.00 | 309.90 | 301.20 | 304.20 | 0.0M |
| 2025-07-03 | 305.00 | 314.00 | 305.00 | 305.00 | 0.0M |
| 2025-07-02 | 291.00 | 306.00 | 291.00 | 303.20 | 0.0M |
| 2025-07-01 | 300.00 | 300.00 | 295.00 | 299.00 | 0.0M |
| 2025-06-30 | 301.00 | 301.00 | 292.65 | 293.05 | 0.0M |
| 2025-06-27 | 301.95 | 301.95 | 297.00 | 299.95 | 0.0M |
| 2025-06-26 | 289.85 | 295.00 | 289.85 | 295.00 | 0.0M |
| 2025-06-25 | 290.00 | 297.80 | 285.00 | 287.00 | 0.0M |
| 2025-06-24 | 284.80 | 292.90 | 283.00 | 290.00 | 0.0M |
| 2025-06-23 | 295.00 | 295.00 | 281.00 | 283.90 | 0.0M |
| 2025-06-20 | 289.00 | 299.30 | 289.00 | 295.00 | 0.0M |
| 2025-06-19 | 278.00 | 286.70 | 275.00 | 286.70 | 0.0M |
| 2025-06-18 | 277.75 | 277.75 | 273.05 | 273.05 | 0.0M |
| 2025-06-17 | 279.45 | 279.45 | 271.05 | 271.05 | 0.0M |
| 2025-06-16 | 277.00 | 282.35 | 271.00 | 274.05 | 0.0M |
| 2025-06-13 | 288.00 | 288.70 | 275.05 | 285.00 | 0.0M |
| 2025-06-12 | 290.95 | 293.00 | 287.00 | 287.00 | 0.0M |
| 2025-06-11 | 291.20 | 296.00 | 285.00 | 293.80 | 0.0M |
| 2025-06-10 | 299.35 | 299.35 | 291.30 | 295.50 | 0.0M |
| 2025-06-09 | 306.95 | 306.95 | 292.75 | 299.30 | 0.0M |
| 2025-06-06 | 296.80 | 305.95 | 296.80 | 297.00 | 0.0M |
| 2025-06-05 | 307.95 | 308.00 | 292.00 | 292.00 | 0.0M |
| 2025-06-04 | 297.00 | 299.80 | 283.55 | 298.40 | 0.0M |
| 2025-06-03 | 276.00 | 296.70 | 276.00 | 296.05 | 0.0M |
| 2025-06-02 | 282.20 | 283.70 | 282.20 | 282.60 | 0.0M |
| 2025-05-30 | 309.95 | 315.00 | 292.60 | 297.05 | 0.0M |
| 2025-05-29 | 316.90 | 316.90 | 292.00 | 308.00 | 0.0M |
| 2025-05-28 | 303.00 | 304.00 | 300.00 | 304.00 | 0.0M |
| 2025-05-27 | 301.45 | 304.50 | 301.45 | 303.00 | 0.0M |
| 2025-05-26 | 302.50 | 305.00 | 298.95 | 304.50 | 0.0M |
| 2025-05-23 | 307.20 | 316.45 | 306.50 | 308.05 | 0.0M |
| 2025-05-22 | 302.85 | 322.70 | 302.85 | 322.25 | 0.0M |
| 2025-05-21 | 314.40 | 314.40 | 307.50 | 307.50 | 0.0M |
| 2025-05-20 | 315.00 | 315.00 | 305.90 | 307.50 | 0.0M |
| 2025-05-19 | 323.40 | 330.80 | 315.00 | 318.75 | 0.0M |
| 2025-05-16 | 310.00 | 325.10 | 310.00 | 325.00 | 0.0M |
| 2025-05-15 | 300.00 | 309.65 | 300.00 | 309.65 | 0.0M |
| 2025-05-14 | 299.60 | 300.95 | 287.45 | 294.95 | 0.0M |
| 2025-05-13 | 291.50 | 295.95 | 290.00 | 292.25 | 0.0M |
| 2025-05-12 | 296.00 | 296.10 | 296.00 | 296.05 | 0.0M |
| 2025-05-09 | 279.25 | 287.00 | 279.25 | 282.00 | 0.0M |
| 2025-05-08 | 290.00 | 297.15 | 290.00 | 292.00 | 0.0M |
| 2025-05-07 | 290.30 | 290.30 | 280.00 | 283.00 | 0.0M |
| 2025-05-06 | 305.00 | 311.00 | 289.40 | 290.30 | 0.0M |
| 2025-05-05 | 315.50 | 319.85 | 303.00 | 304.60 | 0.0M |
| 2025-05-02 | 302.55 | 318.00 | 300.00 | 315.50 | 0.0M |
| 2025-04-30 | 295.00 | 307.90 | 292.05 | 307.85 | 0.0M |
| 2025-04-29 | 300.00 | 300.00 | 292.00 | 293.30 | 0.0M |
| 2025-04-28 | 312.95 | 312.95 | 297.35 | 298.70 | 0.0M |
| 2025-04-25 | 340.00 | 340.00 | 312.95 | 312.95 | 0.0M |
| 2025-04-24 | 324.00 | 329.40 | 324.00 | 329.40 | 0.0M |
| 2025-04-23 | 340.00 | 340.00 | 313.20 | 313.75 | 0.0M |
| 2025-04-22 | 344.00 | 345.90 | 329.65 | 329.65 | 0.0M |
| 2025-04-21 | 344.95 | 351.00 | 330.00 | 346.95 | 0.0M |
| 2025-04-17 | 330.90 | 338.15 | 321.30 | 338.15 | 0.1M |
| 2025-04-16 | 309.95 | 322.05 | 300.05 | 322.05 | 0.1M |
| 2025-04-15 | 292.80 | 292.80 | 292.80 | 292.80 | 0.0M |
| 2025-04-11 | 245.00 | 266.20 | 235.50 | 266.20 | 0.0M |
| 2025-04-09 | 242.00 | 242.00 | 242.00 | 242.00 | 0.0M |
| 2025-04-08 | 235.00 | 242.00 | 235.00 | 242.00 | 0.0M |
| 2025-04-07 | 245.00 | 246.90 | 244.00 | 246.90 | 0.0M |
| 2025-04-04 | 255.00 | 255.00 | 254.00 | 255.00 | 0.0M |
| 2025-04-03 | 250.00 | 261.30 | 250.00 | 261.00 | 0.0M |
| 2025-04-02 | 255.95 | 256.00 | 254.00 | 256.00 | 0.0M |
| 2025-04-01 | 234.00 | 243.85 | 234.00 | 243.85 | 0.0M |
| 2025-03-28 | 244.75 | 245.00 | 231.05 | 232.25 | 0.0M |
| 2025-03-27 | 231.00 | 239.95 | 227.00 | 236.45 | 0.0M |
| 2025-03-26 | 232.00 | 235.00 | 227.65 | 229.95 | 0.0M |
| 2025-03-25 | 241.00 | 241.95 | 230.05 | 232.00 | 0.0M |
| 2025-03-24 | 235.00 | 239.50 | 228.00 | 239.50 | 0.0M |
| 2025-03-21 | 245.00 | 248.40 | 238.50 | 239.50 | 0.0M |
| 2025-03-20 | 250.90 | 250.90 | 240.10 | 245.00 | 0.0M |
| 2025-03-19 | 238.00 | 242.95 | 238.00 | 239.00 | 0.0M |
| 2025-03-18 | 241.00 | 250.00 | 231.10 | 236.05 | 0.0M |
| 2025-03-17 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2025-03-13 | 240.00 | 242.00 | 238.45 | 240.00 | 0.0M |
| 2025-03-12 | 251.00 | 256.00 | 251.00 | 251.00 | 0.0M |
| 2025-03-11 | 243.10 | 259.95 | 242.25 | 259.95 | 0.0M |
| 2025-03-10 | 267.70 | 267.75 | 255.00 | 255.00 | 0.0M |
| 2025-03-07 | 246.75 | 259.05 | 246.75 | 255.00 | 0.0M |
| 2025-03-06 | 231.00 | 246.75 | 227.00 | 246.75 | 0.0M |
| 2025-03-05 | 216.00 | 235.20 | 215.05 | 235.00 | 0.0M |
| 2025-03-04 | 222.00 | 227.10 | 222.00 | 224.00 | 0.0M |
| 2025-03-03 | 227.00 | 228.00 | 227.00 | 227.00 | 0.0M |
| 2025-02-28 | 236.00 | 236.00 | 225.00 | 225.00 | 0.0M |
| 2025-02-27 | 233.00 | 239.00 | 233.00 | 236.00 | 0.0M |
| 2025-02-25 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2025-02-24 | 245.00 | 245.00 | 241.00 | 241.00 | 0.0M |
| 2025-02-21 | 237.00 | 246.00 | 233.05 | 241.00 | 0.0M |
| 2025-02-20 | 256.00 | 259.60 | 240.00 | 244.10 | 0.0M |
| 2025-02-19 | 247.00 | 257.40 | 246.05 | 247.25 | 0.0M |
| 2025-02-18 | 259.00 | 259.00 | 259.00 | 259.00 | 0.0M |
| 2025-02-17 | 250.00 | 268.95 | 250.00 | 265.50 | 0.0M |
| 2025-02-14 | 261.50 | 265.00 | 258.40 | 258.45 | 0.0M |
| 2025-02-13 | 269.40 | 271.95 | 269.40 | 271.95 | 0.0M |
| 2025-02-12 | 266.00 | 266.00 | 255.00 | 259.00 | 0.0M |
| 2025-02-11 | 279.00 | 279.00 | 265.05 | 266.00 | 0.0M |
| 2025-02-10 | 276.15 | 279.00 | 276.15 | 279.00 | 0.0M |
| 2025-02-07 | 276.10 | 276.15 | 276.10 | 276.15 | 0.0M |
| 2025-02-06 | 265.00 | 265.00 | 263.00 | 263.00 | 0.0M |
| 2025-02-05 | 269.00 | 269.00 | 258.00 | 259.25 | 0.0M |
| 2025-02-04 | 271.00 | 279.00 | 270.75 | 271.25 | 0.0M |
| 2025-02-01 | 287.00 | 287.00 | 284.90 | 284.90 | 0.0M |
| 2025-01-31 | 301.00 | 301.00 | 299.40 | 299.85 | 0.0M |
| 2025-01-30 | 297.45 | 297.45 | 282.00 | 292.00 | 0.0M |
| 2025-01-29 | 256.40 | 283.30 | 256.40 | 283.30 | 0.0M |
| 2025-01-28 | 270.00 | 270.00 | 269.85 | 269.85 | 0.0M |
| 2025-01-27 | 285.40 | 285.40 | 284.05 | 284.05 | 0.0M |
| 2025-01-24 | 294.00 | 300.00 | 294.00 | 299.00 | 0.0M |
| 2025-01-23 | 300.00 | 300.00 | 295.00 | 295.00 | 0.0M |
| 2025-01-22 | 301.00 | 302.10 | 300.00 | 300.00 | 0.0M |
| 2025-01-21 | 319.00 | 319.00 | 295.00 | 295.00 | 0.0M |
| 2025-01-20 | 305.00 | 305.00 | 304.00 | 304.00 | 0.0M |
| 2025-01-17 | 311.00 | 311.00 | 305.00 | 305.00 | 0.0M |
| 2025-01-16 | 300.00 | 314.00 | 300.00 | 314.00 | 0.0M |
| 2025-01-15 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0M |
| 2025-01-14 | 306.50 | 306.50 | 291.00 | 300.00 | 0.0M |
| 2025-01-13 | 315.00 | 315.00 | 305.00 | 306.00 | 0.0M |
| 2025-01-10 | 330.00 | 330.00 | 310.00 | 310.00 | 0.0M |
| 2025-01-09 | 312.00 | 320.00 | 312.00 | 320.00 | 0.0M |
| 2025-01-08 | 330.00 | 334.00 | 310.00 | 311.15 | 0.0M |
| 2025-01-07 | 304.00 | 326.00 | 304.00 | 326.00 | 0.0M |
| 2025-01-06 | 340.30 | 340.30 | 316.95 | 320.00 | 0.0M |
| 2025-01-03 | 340.00 | 340.00 | 333.00 | 333.60 | 0.0M |
| 2025-01-02 | 362.00 | 362.00 | 348.55 | 350.50 | 0.0M |
| 2025-01-01 | 366.85 | 370.00 | 366.85 | 366.85 | 0.0M |