350.00
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 | 347.50 | 354.00 | 345.00 | 350.00 | 0.1M |
| 2025-09-25 | 355.00 | 360.00 | 345.00 | 350.00 | 0.1M |
| 2025-09-24 | 355.00 | 360.00 | 355.00 | 360.00 | 0.0M |
| 2025-09-23 | 355.00 | 360.00 | 350.00 | 355.00 | 0.1M |
| 2025-09-22 | 347.50 | 360.00 | 345.00 | 355.00 | 0.1M |
| 2025-09-19 | 350.00 | 350.00 | 345.00 | 350.00 | 0.0M |
| 2025-09-18 | 350.00 | 360.00 | 345.00 | 354.00 | 0.0M |
| 2025-09-17 | 360.00 | 365.00 | 353.83 | 360.00 | 0.0M |
| 2025-09-16 | 360.00 | 365.00 | 355.00 | 360.00 | 0.1M |
| 2025-09-15 | 360.00 | 365.00 | 355.00 | 365.00 | 0.1M |
| 2025-09-12 | 360.00 | 365.00 | 355.00 | 365.00 | 0.1M |
| 2025-09-11 | 360.00 | 365.00 | 355.00 | 360.00 | 0.1M |
| 2025-09-10 | 364.50 | 369.49 | 359.51 | 364.50 | 0.1M |
| 2025-09-09 | 362.00 | 369.49 | 359.51 | 364.50 | 0.1M |
| 2025-09-08 | 344.53 | 364.50 | 339.53 | 362.00 | 0.1M |
| 2025-09-05 | 344.53 | 349.52 | 320.21 | 344.53 | 0.1M |
| 2025-09-04 | 359.51 | 364.50 | 341.58 | 344.53 | 0.1M |
| 2025-09-03 | 355.00 | 372.00 | 355.00 | 355.00 | 0.3M |
| 2025-09-02 | 322.50 | 350.00 | 320.00 | 350.00 | 0.5M |
| 2025-09-01 | 322.50 | 325.00 | 320.00 | 322.50 | 0.3M |
| 2025-08-29 | 325.00 | 330.00 | 320.00 | 322.50 | 0.1M |
| 2025-08-28 | 327.50 | 330.00 | 320.00 | 325.00 | 0.1M |
| 2025-08-27 | 327.50 | 334.00 | 325.00 | 327.50 | 0.1M |
| 2025-08-26 | 327.50 | 330.00 | 325.00 | 327.50 | 0.1M |
| 2025-08-22 | 330.00 | 334.91 | 325.00 | 326.00 | 0.1M |
| 2025-08-21 | 330.00 | 335.00 | 325.00 | 330.00 | 0.1M |
| 2025-08-20 | 330.00 | 333.00 | 327.10 | 330.00 | 0.2M |
| 2025-08-19 | 330.00 | 334.90 | 326.50 | 330.00 | 0.3M |
| 2025-08-18 | 335.00 | 339.50 | 325.00 | 330.00 | 0.1M |
| 2025-08-15 | 335.00 | 335.39 | 331.05 | 335.00 | 0.0M |
| 2025-08-14 | 332.50 | 340.00 | 330.00 | 335.00 | 0.1M |
| 2025-08-13 | 335.00 | 336.50 | 330.00 | 332.50 | 0.1M |
| 2025-08-12 | 335.00 | 340.00 | 330.00 | 335.00 | 0.0M |
| 2025-08-11 | 335.00 | 340.00 | 330.00 | 335.00 | 0.0M |
| 2025-08-08 | 337.50 | 340.00 | 333.00 | 335.00 | 0.0M |
| 2025-08-07 | 325.00 | 340.00 | 323.75 | 337.50 | 0.1M |
| 2025-08-06 | 325.00 | 329.91 | 323.00 | 325.00 | 0.0M |
| 2025-08-05 | 325.00 | 330.00 | 320.00 | 325.00 | 0.0M |
| 2025-08-04 | 325.00 | 330.00 | 320.00 | 325.00 | 0.1M |
| 2025-08-01 | 325.00 | 330.00 | 321.55 | 330.00 | 0.0M |
| 2025-07-31 | 325.00 | 330.00 | 320.00 | 325.00 | 0.1M |
| 2025-07-30 | 325.00 | 330.00 | 320.00 | 325.00 | 0.0M |
| 2025-07-29 | 325.00 | 329.70 | 321.78 | 325.00 | 0.0M |
| 2025-07-28 | 325.00 | 328.00 | 324.10 | 325.00 | 0.0M |
| 2025-07-25 | 325.00 | 328.00 | 323.88 | 325.00 | 0.0M |
| 2025-07-24 | 325.00 | 325.60 | 323.20 | 325.00 | 0.0M |
| 2025-07-23 | 325.00 | 328.50 | 324.20 | 325.00 | 0.1M |
| 2025-07-22 | 325.00 | 328.00 | 322.31 | 325.00 | 0.1M |
| 2025-07-21 | 325.00 | 330.00 | 320.00 | 325.00 | 0.0M |
| 2025-07-18 | 325.00 | 330.00 | 320.00 | 325.00 | 0.1M |
| 2025-07-17 | 325.00 | 330.00 | 320.00 | 325.00 | 0.1M |
| 2025-07-16 | 325.00 | 330.00 | 320.00 | 325.00 | 0.0M |
| 2025-07-15 | 325.00 | 330.00 | 320.10 | 325.00 | 0.0M |
| 2025-07-14 | 332.50 | 335.00 | 321.50 | 325.00 | 0.0M |
| 2025-07-11 | 330.00 | 340.00 | 326.55 | 332.50 | 0.0M |
| 2025-07-10 | 330.00 | 331.00 | 326.00 | 330.00 | 0.1M |
| 2025-07-09 | 330.00 | 335.00 | 325.00 | 330.00 | 0.1M |
| 2025-07-08 | 320.00 | 335.00 | 316.70 | 330.00 | 0.3M |
| 2025-07-07 | 320.00 | 325.00 | 315.00 | 320.00 | 0.1M |
| 2025-07-04 | 320.00 | 325.00 | 317.00 | 320.00 | 0.0M |
| 2025-07-03 | 330.00 | 335.00 | 318.00 | 320.00 | 0.1M |
| 2025-07-02 | 330.00 | 333.00 | 325.00 | 330.00 | 0.1M |
| 2025-07-01 | 317.50 | 335.00 | 318.10 | 330.00 | 0.1M |
| 2025-06-30 | 342.50 | 345.00 | 315.00 | 317.50 | 0.2M |
| 2025-06-27 | 345.00 | 345.00 | 340.00 | 342.50 | 0.1M |
| 2025-06-26 | 345.00 | 350.00 | 338.00 | 345.00 | 0.0M |
| 2025-06-25 | 345.00 | 349.91 | 341.60 | 345.00 | 0.0M |
| 2025-06-24 | 347.50 | 350.00 | 341.50 | 345.00 | 0.1M |
| 2025-06-23 | 345.00 | 350.00 | 340.00 | 350.00 | 0.1M |
| 2025-06-20 | 345.00 | 350.00 | 340.00 | 346.00 | 0.1M |
| 2025-06-19 | 345.00 | 349.90 | 340.00 | 345.00 | 0.0M |
| 2025-06-18 | 345.00 | 350.00 | 340.00 | 347.00 | 0.1M |
| 2025-06-17 | 342.50 | 349.60 | 340.00 | 345.00 | 0.3M |
| 2025-06-16 | 342.50 | 345.00 | 340.00 | 342.50 | 0.1M |
| 2025-06-13 | 345.00 | 350.00 | 339.50 | 342.50 | 0.2M |
| 2025-06-12 | 350.00 | 355.00 | 340.00 | 345.00 | 0.1M |
| 2025-06-11 | 340.00 | 353.23 | 339.35 | 350.00 | 0.1M |
| 2025-06-10 | 345.00 | 350.00 | 336.50 | 340.00 | 0.1M |
| 2025-06-09 | 345.00 | 355.00 | 340.00 | 340.00 | 0.2M |
| 2025-06-06 | 350.00 | 353.19 | 340.00 | 345.00 | 0.3M |
| 2025-06-05 | 345.00 | 360.00 | 340.00 | 349.00 | 0.2M |
| 2025-06-04 | 345.00 | 360.00 | 335.00 | 345.00 | 0.5M |
| 2025-06-03 | 302.50 | 337.80 | 300.00 | 330.00 | 0.4M |
| 2025-06-02 | 287.50 | 303.80 | 285.00 | 302.50 | 0.2M |
| 2025-05-30 | 290.00 | 291.00 | 285.00 | 287.50 | 0.1M |
| 2025-05-29 | 287.50 | 295.00 | 285.00 | 290.00 | 0.0M |
| 2025-05-28 | 287.50 | 290.00 | 285.05 | 290.00 | 0.1M |
| 2025-05-27 | 292.50 | 295.00 | 282.20 | 287.50 | 0.1M |
| 2025-05-23 | 280.00 | 295.00 | 280.00 | 292.50 | 0.2M |
| 2025-05-22 | 280.00 | 285.00 | 275.00 | 285.00 | 0.0M |
| 2025-05-21 | 280.00 | 285.00 | 275.00 | 280.00 | 0.1M |
| 2025-05-20 | 292.50 | 295.00 | 280.00 | 283.00 | 0.2M |
| 2025-05-19 | 300.00 | 305.00 | 290.00 | 292.50 | 0.1M |
| 2025-05-16 | 297.50 | 305.00 | 295.00 | 300.00 | 0.1M |
| 2025-05-15 | 295.00 | 306.00 | 290.00 | 306.00 | 0.1M |
| 2025-05-14 | 290.00 | 300.00 | 286.00 | 293.00 | 0.3M |
| 2025-05-13 | 280.00 | 285.00 | 275.00 | 280.00 | 0.0M |
| 2025-05-12 | 281.50 | 285.00 | 276.55 | 280.00 | 0.1M |
| 2025-05-09 | 277.50 | 285.00 | 277.00 | 278.00 | 0.0M |
| 2025-05-08 | 275.00 | 280.00 | 270.00 | 277.50 | 0.1M |
| 2025-05-07 | 277.50 | 280.00 | 270.00 | 275.00 | 0.1M |
| 2025-05-06 | 272.50 | 280.00 | 270.00 | 280.00 | 0.1M |
| 2025-05-02 | 265.00 | 279.00 | 260.00 | 279.00 | 0.4M |
| 2025-05-01 | 260.00 | 269.00 | 255.00 | 265.00 | 0.1M |
| 2025-04-30 | 255.00 | 260.00 | 250.00 | 257.50 | 0.1M |
| 2025-04-29 | 255.00 | 260.00 | 250.00 | 257.00 | 0.1M |
| 2025-04-28 | 250.00 | 260.00 | 249.80 | 260.00 | 0.1M |
| 2025-04-25 | 250.00 | 255.00 | 245.00 | 250.00 | 0.3M |
| 2025-04-24 | 255.00 | 255.00 | 246.50 | 249.00 | 0.2M |
| 2025-04-23 | 265.00 | 265.00 | 250.00 | 250.00 | 0.2M |
| 2025-04-22 | 260.00 | 275.00 | 258.00 | 265.00 | 0.1M |
| 2025-04-17 | 260.00 | 264.50 | 258.35 | 260.00 | 0.0M |
| 2025-04-16 | 260.00 | 265.00 | 255.00 | 260.00 | 0.1M |
| 2025-04-15 | 255.00 | 265.00 | 250.00 | 260.00 | 0.2M |
| 2025-04-14 | 247.50 | 265.00 | 245.00 | 255.00 | 0.2M |
| 2025-04-11 | 235.00 | 250.00 | 230.00 | 245.00 | 0.3M |
| 2025-04-10 | 230.00 | 240.00 | 231.00 | 235.00 | 0.1M |
| 2025-04-09 | 230.00 | 240.00 | 223.22 | 230.00 | 0.2M |
| 2025-04-08 | 220.00 | 238.00 | 220.00 | 235.00 | 0.2M |
| 2025-04-07 | 207.50 | 210.00 | 196.00 | 205.00 | 0.1M |
| 2025-04-04 | 215.00 | 220.00 | 205.00 | 215.00 | 0.2M |
| 2025-04-03 | 217.50 | 220.00 | 212.60 | 215.00 | 0.1M |
| 2025-04-02 | 215.00 | 220.00 | 215.00 | 217.50 | 0.0M |
| 2025-04-01 | 217.50 | 220.00 | 216.03 | 217.50 | 0.0M |
| 2025-03-31 | 220.00 | 225.00 | 215.00 | 217.50 | 0.1M |
| 2025-03-28 | 220.00 | 225.00 | 217.20 | 220.00 | 0.0M |
| 2025-03-27 | 220.00 | 225.00 | 215.00 | 220.00 | 0.0M |
| 2025-03-26 | 220.00 | 225.00 | 216.66 | 220.00 | 0.1M |
| 2025-03-25 | 222.50 | 225.00 | 218.66 | 220.00 | 0.0M |
| 2025-03-24 | 222.50 | 225.00 | 220.00 | 222.50 | 0.0M |
| 2025-03-21 | 222.50 | 225.00 | 220.88 | 222.50 | 0.0M |
| 2025-03-20 | 220.00 | 225.00 | 220.00 | 222.50 | 0.1M |
| 2025-03-19 | 215.00 | 224.00 | 210.00 | 220.00 | 0.1M |
| 2025-03-18 | 215.00 | 220.00 | 210.00 | 215.00 | 0.1M |
| 2025-03-17 | 215.00 | 220.00 | 210.00 | 216.00 | 0.0M |
| 2025-03-14 | 215.00 | 220.00 | 210.00 | 215.00 | 0.0M |
| 2025-03-13 | 210.00 | 215.00 | 207.00 | 215.00 | 0.1M |
| 2025-03-12 | 212.50 | 215.00 | 206.55 | 210.00 | 0.1M |
| 2025-03-11 | 215.00 | 220.00 | 210.00 | 212.50 | 0.1M |
| 2025-03-10 | 217.50 | 220.00 | 212.08 | 215.00 | 0.1M |
| 2025-03-07 | 217.50 | 220.00 | 211.25 | 217.50 | 0.1M |
| 2025-03-06 | 227.50 | 235.00 | 210.00 | 217.50 | 0.2M |
| 2025-03-05 | 232.50 | 235.00 | 225.00 | 227.50 | 0.1M |
| 2025-03-04 | 232.50 | 235.00 | 228.00 | 232.50 | 0.0M |
| 2025-03-03 | 237.50 | 240.00 | 231.11 | 232.50 | 0.1M |
| 2025-02-28 | 237.50 | 240.00 | 235.00 | 237.50 | 0.0M |
| 2025-02-27 | 240.00 | 245.00 | 235.00 | 237.50 | 0.0M |
| 2025-02-26 | 240.00 | 245.00 | 235.00 | 240.00 | 0.1M |
| 2025-02-25 | 240.00 | 245.00 | 235.00 | 240.00 | 0.0M |
| 2025-02-24 | 240.00 | 245.00 | 235.50 | 240.00 | 0.1M |
| 2025-02-21 | 242.50 | 245.00 | 235.00 | 240.00 | 0.0M |
| 2025-02-20 | 242.50 | 243.00 | 240.25 | 242.50 | 0.0M |
| 2025-02-19 | 242.50 | 245.00 | 240.00 | 242.50 | 0.0M |
| 2025-02-18 | 242.50 | 247.00 | 240.00 | 240.00 | 0.0M |
| 2025-02-17 | 242.50 | 250.00 | 240.00 | 242.50 | 0.1M |
| 2025-02-14 | 240.00 | 245.00 | 235.00 | 242.50 | 0.0M |
| 2025-02-13 | 242.50 | 244.50 | 235.00 | 244.00 | 0.1M |
| 2025-02-12 | 245.00 | 250.00 | 241.00 | 245.00 | 0.1M |
| 2025-02-11 | 245.00 | 250.00 | 240.00 | 241.00 | 0.1M |
| 2025-02-10 | 245.00 | 250.00 | 243.00 | 247.00 | 0.2M |
| 2025-02-07 | 240.00 | 249.00 | 240.00 | 245.00 | 0.2M |
| 2025-02-06 | 232.50 | 242.75 | 230.00 | 240.00 | 0.1M |
| 2025-02-05 | 232.50 | 235.00 | 230.00 | 233.00 | 0.1M |
| 2025-02-04 | 232.50 | 235.00 | 230.00 | 230.00 | 0.1M |
| 2025-02-03 | 232.50 | 235.00 | 226.50 | 235.00 | 0.1M |
| 2025-01-31 | 232.50 | 235.00 | 230.50 | 233.00 | 0.3M |
| 2025-01-30 | 230.00 | 235.00 | 228.80 | 230.00 | 0.1M |
| 2025-01-29 | 230.00 | 231.50 | 227.65 | 230.00 | 0.1M |
| 2025-01-28 | 227.50 | 235.00 | 225.00 | 230.00 | 0.0M |
| 2025-01-27 | 232.50 | 240.00 | 225.00 | 240.00 | 0.2M |
| 2025-01-24 | 232.50 | 235.00 | 230.00 | 232.50 | 0.0M |
| 2025-01-23 | 232.50 | 232.50 | 230.00 | 232.50 | 0.1M |
| 2025-01-22 | 232.50 | 234.75 | 230.75 | 232.50 | 0.0M |
| 2025-01-21 | 237.50 | 240.00 | 230.00 | 230.00 | 0.1M |
| 2025-01-20 | 235.00 | 245.00 | 232.80 | 238.00 | 0.2M |
| 2025-01-17 | 235.00 | 240.00 | 230.00 | 238.00 | 0.1M |
| 2025-01-16 | 237.50 | 245.00 | 230.20 | 235.00 | 0.1M |
| 2025-01-15 | 235.00 | 240.00 | 234.75 | 236.00 | 0.1M |
| 2025-01-14 | 245.00 | 250.00 | 231.55 | 234.00 | 0.2M |
| 2025-01-13 | 235.00 | 240.00 | 234.25 | 235.00 | 0.0M |
| 2025-01-10 | 235.00 | 239.90 | 235.00 | 235.00 | 0.0M |
| 2025-01-09 | 242.50 | 242.40 | 230.00 | 235.00 | 0.1M |
| 2025-01-08 | 242.50 | 248.41 | 240.00 | 240.00 | 0.1M |
| 2025-01-07 | 237.50 | 245.00 | 235.00 | 242.50 | 0.1M |
| 2025-01-06 | 232.50 | 240.00 | 230.00 | 235.00 | 0.0M |
| 2025-01-03 | 232.50 | 235.00 | 230.00 | 232.00 | 0.0M |
| 2025-01-02 | 232.50 | 234.97 | 231.31 | 232.50 | 0.0M |