303.00
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 | 307.00 | 310.00 | 296.20 | 303.00 | 0.0M |
| 2025-09-25 | 307.00 | 307.00 | 304.00 | 307.00 | 0.0M |
| 2025-09-24 | 308.00 | 310.00 | 304.00 | 307.00 | 0.0M |
| 2025-09-23 | 309.00 | 310.00 | 302.00 | 308.00 | 0.0M |
| 2025-09-22 | 308.00 | 310.00 | 308.00 | 309.00 | 0.0M |
| 2025-09-19 | 313.00 | 312.00 | 300.06 | 310.00 | 0.0M |
| 2025-09-18 | 313.00 | 319.30 | 306.00 | 313.00 | 0.2M |
| 2025-09-17 | 290.00 | 310.00 | 290.00 | 308.00 | 0.1M |
| 2025-09-16 | 282.00 | 294.00 | 278.00 | 286.00 | 0.2M |
| 2025-09-15 | 282.00 | 286.00 | 272.00 | 282.00 | 0.0M |
| 2025-09-12 | 284.00 | 282.00 | 275.00 | 282.00 | 0.0M |
| 2025-09-11 | 284.00 | 288.00 | 280.00 | 284.00 | 0.0M |
| 2025-09-10 | 284.00 | 288.00 | 280.00 | 284.00 | 0.0M |
| 2025-09-09 | 284.00 | 288.00 | 280.08 | 284.00 | 0.1M |
| 2025-09-08 | 284.00 | 288.00 | 284.00 | 284.00 | 0.0M |
| 2025-09-05 | 284.00 | 288.00 | 282.55 | 284.00 | 0.0M |
| 2025-09-04 | 285.00 | 289.00 | 280.00 | 284.00 | 0.0M |
| 2025-09-03 | 289.00 | 294.00 | 281.20 | 290.00 | 0.0M |
| 2025-09-02 | 293.00 | 298.00 | 286.14 | 290.00 | 0.0M |
| 2025-09-01 | 278.00 | 298.00 | 264.00 | 292.00 | 0.0M |
| 2025-08-29 | 264.00 | 286.00 | 254.00 | 278.00 | 0.1M |
| 2025-08-28 | 264.00 | 265.70 | 260.00 | 264.00 | 0.0M |
| 2025-08-27 | 264.00 | 268.00 | 260.00 | 264.00 | 0.0M |
| 2025-08-26 | 266.00 | 268.00 | 260.34 | 264.00 | 0.0M |
| 2025-08-22 | 266.00 | 268.00 | 264.81 | 266.00 | 0.0M |
| 2025-08-21 | 266.00 | 268.00 | 264.00 | 266.00 | 0.0M |
| 2025-08-20 | 273.00 | 274.00 | 264.04 | 268.00 | 0.0M |
| 2025-08-19 | 277.00 | 278.00 | 272.00 | 273.00 | 0.0M |
| 2025-08-18 | 275.00 | 278.00 | 274.60 | 276.00 | 0.0M |
| 2025-08-15 | 273.00 | 278.00 | 272.00 | 275.00 | 0.0M |
| 2025-08-14 | 274.00 | 280.00 | 270.00 | 273.00 | 0.0M |
| 2025-08-13 | 284.00 | 287.70 | 272.20 | 274.00 | 0.0M |
| 2025-08-12 | 279.00 | 296.90 | 281.30 | 284.00 | 0.1M |
| 2025-08-11 | 263.00 | 282.00 | 264.00 | 279.00 | 0.0M |
| 2025-08-08 | 263.00 | 264.00 | 263.50 | 263.00 | 0.0M |
| 2025-08-07 | 263.00 | 264.00 | 262.00 | 263.00 | 0.0M |
| 2025-08-06 | 263.00 | 263.80 | 262.00 | 263.00 | 0.0M |
| 2025-08-05 | 265.00 | 266.00 | 262.02 | 263.00 | 0.0M |
| 2025-08-04 | 269.00 | 269.80 | 262.00 | 265.00 | 0.0M |
| 2025-08-01 | 274.00 | 274.00 | 268.00 | 269.00 | 0.0M |
| 2025-07-31 | 264.00 | 280.00 | 265.00 | 274.00 | 0.0M |
| 2025-07-30 | 272.00 | 274.00 | 263.00 | 264.00 | 0.0M |
| 2025-07-29 | 281.00 | 280.00 | 270.00 | 272.00 | 0.0M |
| 2025-07-28 | 284.00 | 288.00 | 280.00 | 281.00 | 0.0M |
| 2025-07-25 | 265.00 | 290.00 | 262.67 | 284.00 | 0.1M |
| 2025-07-24 | 248.00 | 270.00 | 250.00 | 265.00 | 0.0M |
| 2025-07-23 | 243.00 | 248.00 | 240.00 | 245.00 | 0.0M |
| 2025-07-22 | 243.00 | 248.00 | 240.50 | 243.00 | 0.0M |
| 2025-07-21 | 235.00 | 247.70 | 230.00 | 243.00 | 0.0M |
| 2025-07-18 | 229.00 | 240.00 | 226.00 | 240.00 | 0.0M |
| 2025-07-17 | 229.00 | 232.00 | 226.00 | 226.00 | 0.0M |
| 2025-07-16 | 229.00 | 232.00 | 225.00 | 229.00 | 0.0M |
| 2025-07-15 | 229.00 | 229.75 | 226.00 | 229.00 | 0.0M |
| 2025-07-14 | 231.00 | 234.00 | 225.00 | 231.00 | 0.0M |
| 2025-07-11 | 236.00 | 238.00 | 228.00 | 231.00 | 0.0M |
| 2025-07-10 | 243.00 | 246.00 | 230.00 | 236.00 | 0.0M |
| 2025-07-09 | 265.00 | 268.00 | 242.00 | 243.00 | 0.0M |
| 2025-07-08 | 257.00 | 270.00 | 255.00 | 265.00 | 0.1M |
| 2025-07-07 | 251.00 | 260.00 | 246.00 | 257.00 | 0.1M |
| 2025-07-04 | 249.00 | 255.36 | 247.50 | 251.00 | 0.0M |
| 2025-07-03 | 245.00 | 252.00 | 242.00 | 249.00 | 0.1M |
| 2025-07-02 | 242.00 | 244.00 | 236.00 | 240.00 | 0.0M |
| 2025-07-01 | 242.00 | 244.00 | 235.67 | 242.00 | 0.0M |
| 2025-06-30 | 252.00 | 260.00 | 240.00 | 244.00 | 0.0M |
| 2025-06-27 | 247.00 | 260.00 | 247.67 | 252.00 | 0.0M |
| 2025-06-26 | 241.00 | 250.00 | 236.00 | 247.00 | 0.0M |
| 2025-06-25 | 235.00 | 240.00 | 233.67 | 241.00 | 0.0M |
| 2025-06-24 | 225.00 | 240.00 | 224.00 | 235.00 | 0.0M |
| 2025-06-23 | 225.00 | 230.00 | 223.33 | 225.00 | 0.0M |
| 2025-06-20 | 233.00 | 236.00 | 220.05 | 225.00 | 0.0M |
| 2025-06-19 | 238.00 | 240.00 | 230.00 | 233.00 | 0.0M |
| 2025-06-18 | 241.00 | 242.00 | 230.50 | 238.00 | 0.0M |
| 2025-06-17 | 243.00 | 243.00 | 236.00 | 241.00 | 0.0M |
| 2025-06-16 | 243.00 | 246.00 | 240.00 | 243.00 | 0.0M |
| 2025-06-13 | 245.00 | 246.00 | 240.00 | 243.00 | 0.0M |
| 2025-06-12 | 253.00 | 258.00 | 242.00 | 245.00 | 0.0M |
| 2025-06-11 | 254.00 | 264.00 | 248.00 | 256.00 | 0.0M |
| 2025-06-10 | 254.00 | 257.88 | 250.00 | 254.00 | 0.8M |
| 2025-06-09 | 254.00 | 257.20 | 250.00 | 254.00 | 0.0M |
| 2025-06-06 | 254.00 | 258.00 | 250.08 | 254.00 | 0.0M |
| 2025-06-05 | 253.00 | 255.85 | 248.67 | 254.00 | 0.0M |
| 2025-06-04 | 260.00 | 266.00 | 242.50 | 253.00 | 0.0M |
| 2025-06-03 | 261.00 | 264.40 | 256.00 | 261.00 | 0.0M |
| 2025-06-02 | 261.00 | 265.25 | 256.17 | 261.00 | 0.0M |
| 2025-05-30 | 256.00 | 264.00 | 254.23 | 261.00 | 0.0M |
| 2025-05-29 | 256.00 | 258.00 | 254.23 | 256.00 | 0.0M |
| 2025-05-28 | 256.00 | 257.92 | 254.20 | 256.00 | 0.0M |
| 2025-05-27 | 256.00 | 258.00 | 254.00 | 256.00 | 0.2M |
| 2025-05-23 | 263.00 | 258.50 | 254.00 | 256.00 | 0.0M |
| 2025-05-22 | 264.00 | 267.60 | 258.00 | 263.00 | 0.0M |
| 2025-05-21 | 262.00 | 270.00 | 258.00 | 264.00 | 0.3M |
| 2025-05-20 | 257.00 | 267.00 | 255.00 | 262.00 | 0.0M |
| 2025-05-19 | 255.00 | 260.00 | 250.00 | 257.00 | 0.0M |
| 2025-05-16 | 255.00 | 260.00 | 250.00 | 255.00 | 0.0M |
| 2025-05-15 | 255.00 | 259.00 | 250.15 | 255.00 | 0.0M |
| 2025-05-14 | 248.00 | 256.00 | 246.55 | 255.00 | 0.2M |
| 2025-05-13 | 251.00 | 252.00 | 246.00 | 248.00 | 0.0M |
| 2025-05-12 | 238.00 | 255.70 | 236.88 | 251.00 | 0.0M |
| 2025-05-09 | 238.00 | 246.00 | 230.00 | 238.00 | 0.0M |
| 2025-05-08 | 226.00 | 246.00 | 229.50 | 238.00 | 0.5M |
| 2025-05-07 | 226.00 | 230.00 | 222.00 | 226.00 | 0.0M |
| 2025-05-06 | 223.00 | 230.00 | 220.00 | 230.00 | 0.0M |
| 2025-05-02 | 218.00 | 226.00 | 218.40 | 223.00 | 0.0M |
| 2025-05-01 | 219.00 | 222.00 | 217.00 | 218.00 | 0.0M |
| 2025-04-30 | 208.00 | 226.00 | 206.57 | 219.00 | 0.0M |
| 2025-04-29 | 208.00 | 209.20 | 206.00 | 208.00 | 0.0M |
| 2025-04-28 | 208.00 | 210.00 | 206.00 | 208.00 | 0.0M |
| 2025-04-25 | 219.00 | 221.80 | 204.50 | 210.00 | 0.1M |
| 2025-04-24 | 212.00 | 224.00 | 208.00 | 219.00 | 0.1M |
| 2025-04-23 | 210.00 | 216.00 | 204.00 | 212.00 | 0.0M |
| 2025-04-22 | 202.00 | 214.00 | 200.00 | 210.00 | 0.0M |
| 2025-04-17 | 198.00 | 206.00 | 200.45 | 202.00 | 0.0M |
| 2025-04-16 | 193.50 | 202.00 | 191.00 | 198.00 | 0.0M |
| 2025-04-15 | 193.50 | 200.00 | 192.34 | 193.50 | 0.0M |
| 2025-04-14 | 195.50 | 197.70 | 192.34 | 193.50 | 0.0M |
| 2025-04-11 | 202.00 | 204.00 | 196.00 | 195.50 | 0.0M |
| 2025-04-10 | 210.00 | 220.00 | 199.67 | 220.00 | 0.0M |
| 2025-04-09 | 212.00 | 218.00 | 200.00 | 210.00 | 0.0M |
| 2025-04-08 | 191.00 | 222.00 | 190.00 | 218.00 | 0.0M |
| 2025-04-07 | 193.50 | 197.00 | 180.00 | 191.00 | 0.0M |
| 2025-04-04 | 193.00 | 196.00 | 191.70 | 193.00 | 0.0M |
| 2025-04-03 | 193.50 | 196.00 | 191.00 | 193.00 | 0.0M |
| 2025-04-02 | 197.00 | 200.00 | 197.06 | 197.00 | 0.0M |
| 2025-04-01 | 197.00 | 200.00 | 194.00 | 197.00 | 0.1M |
| 2025-03-31 | 206.00 | 209.80 | 194.10 | 197.00 | 0.1M |
| 2025-03-28 | 213.00 | 216.00 | 210.00 | 212.00 | 0.0M |
| 2025-03-27 | 214.00 | 218.00 | 211.50 | 213.00 | 0.0M |
| 2025-03-26 | 216.00 | 222.00 | 211.53 | 214.00 | 0.3M |
| 2025-03-25 | 214.00 | 224.00 | 210.00 | 216.00 | 0.1M |
| 2025-03-24 | 216.00 | 221.88 | 210.00 | 214.00 | 0.4M |
| 2025-03-21 | 215.00 | 223.50 | 210.00 | 216.00 | 0.0M |
| 2025-03-20 | 214.00 | 220.00 | 210.80 | 215.00 | 0.0M |
| 2025-03-19 | 223.00 | 226.00 | 210.12 | 214.00 | 0.1M |
| 2025-03-18 | 195.00 | 226.00 | 191.00 | 223.00 | 0.7M |
| 2025-03-17 | 195.00 | 200.00 | 191.00 | 195.00 | 0.0M |
| 2025-03-14 | 195.00 | 200.00 | 194.50 | 195.00 | 0.0M |
| 2025-03-13 | 196.00 | 202.00 | 193.60 | 202.00 | 0.0M |
| 2025-03-12 | 196.00 | 201.90 | 191.00 | 196.00 | 0.0M |
| 2025-03-11 | 196.00 | 201.90 | 191.00 | 196.00 | 0.0M |
| 2025-03-10 | 190.00 | 202.00 | 190.00 | 196.00 | 0.1M |
| 2025-03-07 | 190.00 | 195.00 | 190.50 | 190.00 | 0.0M |
| 2025-03-06 | 190.50 | 195.99 | 191.00 | 190.50 | 0.0M |
| 2025-03-05 | 191.00 | 195.78 | 185.00 | 190.50 | 0.1M |
| 2025-03-04 | 187.50 | 197.00 | 181.00 | 191.00 | 0.1M |
| 2025-03-03 | 167.50 | 189.90 | 167.85 | 180.00 | 0.2M |
| 2025-02-28 | 156.00 | 157.00 | 155.50 | 157.00 | 0.0M |
| 2025-02-27 | 155.00 | 157.00 | 153.17 | 156.00 | 0.1M |
| 2025-02-26 | 154.50 | 155.80 | 152.10 | 155.00 | 0.0M |
| 2025-02-25 | 150.00 | 157.00 | 150.00 | 157.00 | 0.0M |
| 2025-02-24 | 148.50 | 151.50 | 148.68 | 150.00 | 0.0M |
| 2025-02-21 | 148.50 | 150.00 | 148.00 | 148.50 | 0.0M |
| 2025-02-20 | 148.50 | 150.00 | 147.00 | 148.50 | 0.0M |
| 2025-02-19 | 152.50 | 151.85 | 150.00 | 152.50 | 0.0M |
| 2025-02-18 | 152.50 | 155.00 | 150.00 | 152.50 | 0.0M |
| 2025-02-17 | 155.00 | 160.00 | 150.10 | 152.50 | 0.0M |
| 2025-02-14 | 160.00 | 160.00 | 150.10 | 155.00 | 0.1M |
| 2025-02-13 | 160.00 | 165.00 | 155.50 | 160.00 | 0.0M |
| 2025-02-12 | 162.50 | 163.15 | 155.23 | 160.00 | 0.1M |
| 2025-02-11 | 167.50 | 168.75 | 163.00 | 163.50 | 0.0M |
| 2025-02-10 | 167.50 | 168.75 | 158.00 | 167.50 | 0.0M |
| 2025-02-07 | 166.00 | 170.00 | 164.00 | 166.00 | 0.0M |
| 2025-02-06 | 170.00 | 179.00 | 165.01 | 167.50 | 0.0M |
| 2025-02-05 | 172.50 | 175.00 | 165.00 | 170.00 | 0.0M |
| 2025-02-04 | 172.50 | 174.45 | 172.00 | 172.50 | 0.0M |
| 2025-02-03 | 175.00 | 177.50 | 170.20 | 172.50 | 0.0M |
| 2025-01-31 | 177.50 | 177.80 | 175.00 | 177.50 | 0.3M |
| 2025-01-30 | 177.50 | 179.00 | 175.00 | 177.50 | 0.0M |
| 2025-01-29 | 177.50 | 179.00 | 176.00 | 177.50 | 0.0M |
| 2025-01-28 | 177.50 | 180.00 | 176.17 | 177.50 | 0.0M |
| 2025-01-27 | 177.50 | 178.99 | 176.00 | 177.50 | 0.0M |
| 2025-01-24 | 185.00 | 190.00 | 177.00 | 177.50 | 0.0M |
| 2025-01-23 | 190.50 | 192.67 | 182.55 | 185.00 | 0.0M |
| 2025-01-22 | 185.00 | 194.00 | 181.65 | 192.50 | 0.0M |
| 2025-01-21 | 187.50 | 190.00 | 180.50 | 185.00 | 0.0M |
| 2025-01-20 | 185.00 | 190.00 | 185.00 | 187.50 | 0.0M |
| 2025-01-17 | 175.00 | 190.00 | 173.50 | 185.00 | 0.0M |
| 2025-01-16 | 162.50 | 180.00 | 164.80 | 175.00 | 0.1M |
| 2025-01-15 | 157.50 | 164.00 | 160.00 | 162.50 | 0.0M |
| 2025-01-14 | 167.50 | 167.50 | 155.00 | 157.50 | 0.0M |
| 2025-01-13 | 162.50 | 173.40 | 160.00 | 167.50 | 0.1M |
| 2025-01-10 | 157.50 | 160.00 | 152.00 | 152.00 | 0.0M |
| 2025-01-09 | 156.00 | 160.00 | 152.00 | 157.50 | 0.0M |
| 2025-01-08 | 156.00 | 156.90 | 154.11 | 156.00 | 0.0M |
| 2025-01-07 | 156.00 | 159.00 | 154.05 | 156.00 | 0.0M |
| 2025-01-06 | 156.00 | 163.00 | 153.75 | 156.00 | 0.0M |
| 2025-01-03 | 156.00 | 157.00 | 157.00 | 156.00 | 0.0M |
| 2025-01-02 | 156.00 | 157.50 | 153.56 | 156.00 | 0.0M |