380.35
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 378.30 | 381.20 | 375.05 | 380.35 | 3.3M |
| 2025-10-01 | 372.15 | 390.30 | 372.10 | 377.55 | 12.0M |
| 2025-09-30 | 370.50 | 374.50 | 369.50 | 372.85 | 4.7M |
| 2025-09-29 | 367.50 | 373.80 | 367.25 | 372.00 | 4.4M |
| 2025-09-26 | 374.00 | 375.05 | 365.00 | 367.40 | 4.5M |
| 2025-09-25 | 382.00 | 383.60 | 374.30 | 375.25 | 4.4M |
| 2025-09-24 | 385.75 | 387.40 | 381.10 | 382.00 | 3.2M |
| 2025-09-23 | 384.60 | 389.40 | 383.95 | 386.70 | 5.8M |
| 2025-09-22 | 384.00 | 387.20 | 382.60 | 384.00 | 2.2M |
| 2025-09-19 | 384.00 | 387.95 | 383.20 | 384.50 | 4.2M |
| 2025-09-18 | 386.55 | 390.50 | 383.30 | 384.40 | 5.5M |
| 2025-09-17 | 381.20 | 385.95 | 380.40 | 384.40 | 4.4M |
| 2025-09-16 | 379.95 | 381.30 | 377.80 | 380.50 | 2.5M |
| 2025-09-15 | 373.30 | 383.30 | 373.10 | 378.45 | 4.8M |
| 2025-09-12 | 374.70 | 375.45 | 371.00 | 373.30 | 3.1M |
| 2025-09-11 | 372.00 | 376.15 | 371.00 | 374.65 | 2.9M |
| 2025-09-10 | 369.85 | 372.60 | 369.10 | 370.95 | 3.8M |
| 2025-09-09 | 370.80 | 370.80 | 366.15 | 368.10 | 2.3M |
| 2025-09-08 | 366.95 | 371.30 | 366.75 | 369.00 | 3.3M |
| 2025-09-05 | 365.90 | 369.25 | 362.65 | 366.15 | 3.8M |
| 2025-09-04 | 372.00 | 372.00 | 363.40 | 364.30 | 3.5M |
| 2025-09-03 | 365.30 | 368.35 | 364.50 | 367.80 | 3.3M |
| 2025-09-02 | 362.00 | 369.90 | 360.15 | 364.75 | 4.9M |
| 2025-09-01 | 351.75 | 361.80 | 351.00 | 360.90 | 3.3M |
| 2025-08-29 | 355.10 | 355.80 | 348.60 | 350.00 | 8.0M |
| 2025-08-28 | 364.00 | 364.40 | 354.15 | 354.90 | 8.5M |
| 2025-08-26 | 374.65 | 375.50 | 362.05 | 363.55 | 7.1M |
| 2025-08-25 | 376.95 | 378.35 | 374.75 | 375.05 | 2.0M |
| 2025-08-22 | 380.90 | 381.40 | 375.30 | 375.60 | 3.5M |
| 2025-08-21 | 381.50 | 383.55 | 380.00 | 380.60 | 3.2M |
| 2025-08-20 | 382.55 | 384.00 | 380.20 | 380.85 | 3.0M |
| 2025-08-19 | 380.00 | 382.90 | 378.20 | 382.30 | 3.6M |
| 2025-08-18 | 387.00 | 387.20 | 377.55 | 378.35 | 5.7M |
| 2025-08-14 | 386.00 | 386.00 | 381.00 | 381.55 | 3.3M |
| 2025-08-13 | 387.00 | 388.70 | 385.45 | 387.15 | 2.0M |
| 2025-08-12 | 388.00 | 389.65 | 384.75 | 385.45 | 3.9M |
| 2025-08-11 | 382.15 | 387.90 | 381.20 | 387.30 | 3.4M |
| 2025-08-08 | 386.50 | 387.00 | 380.10 | 381.35 | 3.8M |
| 2025-08-07 | 388.85 | 389.45 | 380.55 | 384.95 | 8.1M |
| 2025-08-06 | 395.00 | 396.70 | 388.85 | 389.40 | 8.2M |
| 2025-08-05 | 394.05 | 397.80 | 391.50 | 394.50 | 4.8M |
| 2025-08-04 | 389.80 | 394.95 | 387.70 | 393.55 | 7.5M |
| 2025-08-01 | 392.50 | 392.95 | 385.20 | 388.70 | 9.9M |
| 2025-07-31 | 395.50 | 399.30 | 392.25 | 395.20 | 7.2M |
| 2025-07-30 | 401.80 | 403.60 | 398.50 | 399.55 | 5.8M |
| 2025-07-29 | 392.00 | 401.70 | 391.00 | 400.10 | 4.5M |
| 2025-07-28 | 400.75 | 403.45 | 391.10 | 392.60 | 7.7M |
| 2025-07-25 | 408.00 | 408.25 | 397.65 | 400.75 | 15.1M |
| 2025-07-24 | 400.00 | 406.75 | 399.45 | 404.90 | 8.9M |
| 2025-07-23 | 394.85 | 401.00 | 392.40 | 400.00 | 17.9M |
| 2025-07-22 | 400.00 | 401.45 | 392.50 | 393.30 | 8.8M |
| 2025-07-21 | 401.00 | 401.30 | 395.05 | 398.65 | 6.0M |
| 2025-07-18 | 401.60 | 405.40 | 398.00 | 400.90 | 6.4M |
| 2025-07-17 | 401.40 | 403.40 | 399.60 | 401.20 | 2.8M |
| 2025-07-16 | 401.35 | 403.15 | 399.10 | 400.40 | 5.2M |
| 2025-07-15 | 399.80 | 402.30 | 399.10 | 401.35 | 3.2M |
| 2025-07-14 | 400.85 | 401.00 | 396.15 | 398.85 | 6.6M |
| 2025-07-11 | 398.00 | 404.50 | 395.70 | 401.05 | 10.8M |
| 2025-07-10 | 398.00 | 401.45 | 395.00 | 397.55 | 14.1M |
| 2025-07-09 | 395.30 | 395.85 | 390.90 | 391.55 | 6.3M |
| 2025-07-08 | 392.00 | 397.00 | 390.30 | 395.10 | 3.7M |
| 2025-07-07 | 393.95 | 395.50 | 390.30 | 391.60 | 4.6M |
| 2025-07-04 | 394.30 | 397.10 | 390.20 | 393.65 | 5.7M |
| 2025-07-03 | 396.95 | 397.40 | 392.45 | 393.15 | 8.5M |
| 2025-07-02 | 400.55 | 403.35 | 394.20 | 395.50 | 7.7M |
| 2025-07-01 | 404.50 | 404.65 | 396.55 | 400.45 | 6.9M |
| 2025-06-30 | 404.80 | 406.90 | 402.00 | 402.40 | 6.3M |
| 2025-06-27 | 406.50 | 409.80 | 401.40 | 402.90 | 6.2M |
| 2025-06-26 | 400.50 | 404.80 | 397.05 | 403.55 | 7.7M |
| 2025-06-25 | 401.85 | 402.45 | 397.15 | 398.50 | 7.0M |
| 2025-06-24 | 402.95 | 405.50 | 398.00 | 398.60 | 6.5M |
| 2025-06-23 | 390.20 | 399.30 | 388.35 | 397.30 | 5.4M |
| 2025-06-20 | 391.50 | 400.85 | 389.25 | 394.45 | 22.1M |
| 2025-06-19 | 391.20 | 392.65 | 381.00 | 383.65 | 11.2M |
| 2025-06-18 | 396.50 | 399.90 | 390.35 | 392.50 | 8.4M |
| 2025-06-17 | 401.65 | 404.00 | 397.20 | 399.15 | 4.9M |
| 2025-06-16 | 402.70 | 403.75 | 393.55 | 401.50 | 6.4M |
| 2025-06-13 | 396.00 | 403.80 | 392.35 | 402.70 | 9.3M |
| 2025-06-12 | 419.00 | 419.00 | 403.45 | 405.10 | 8.8M |
| 2025-06-11 | 422.95 | 427.70 | 416.05 | 419.30 | 7.6M |
| 2025-06-10 | 428.50 | 428.50 | 421.25 | 423.05 | 6.9M |
| 2025-06-09 | 418.00 | 428.70 | 417.00 | 426.20 | 10.5M |
| 2025-06-06 | 403.00 | 417.30 | 398.10 | 415.00 | 17.2M |
| 2025-06-05 | 404.45 | 409.75 | 402.25 | 403.00 | 6.2M |
| 2025-06-04 | 402.00 | 403.45 | 397.10 | 400.90 | 4.2M |
| 2025-06-03 | 404.50 | 411.80 | 399.15 | 400.45 | 6.9M |
| 2025-06-02 | 400.10 | 406.60 | 398.00 | 403.90 | 5.2M |
| 2025-05-30 | 407.95 | 410.65 | 400.90 | 402.30 | 8.8M |
| 2025-05-29 | 405.00 | 410.20 | 401.70 | 408.25 | 7.4M |
| 2025-05-28 | 406.00 | 409.80 | 402.30 | 403.25 | 4.2M |
| 2025-05-27 | 407.40 | 408.50 | 401.40 | 405.15 | 6.9M |
| 2025-05-26 | 404.95 | 408.75 | 403.00 | 406.80 | 5.1M |
| 2025-05-23 | 403.00 | 405.00 | 400.00 | 402.50 | 5.0M |
| 2025-05-22 | 399.90 | 402.75 | 395.60 | 401.80 | 8.4M |
| 2025-05-21 | 395.00 | 401.95 | 390.50 | 400.20 | 11.0M |
| 2025-05-20 | 409.90 | 409.90 | 392.50 | 393.60 | 12.4M |
| 2025-05-19 | 411.00 | 412.00 | 405.20 | 407.05 | 11.6M |
| 2025-05-16 | 395.10 | 409.65 | 395.10 | 406.45 | 14.4M |
| 2025-05-15 | 391.40 | 396.30 | 388.05 | 394.35 | 12.6M |
| 2025-05-14 | 400.00 | 407.05 | 385.05 | 389.50 | 38.6M |
| 2025-05-13 | 411.80 | 413.55 | 399.35 | 401.75 | 12.3M |
| 2025-05-12 | 401.90 | 413.45 | 400.30 | 412.65 | 10.5M |
| 2025-05-09 | 382.00 | 395.00 | 380.05 | 384.25 | 13.8M |
| 2025-05-08 | 412.50 | 417.50 | 389.00 | 392.40 | 9.9M |
| 2025-05-07 | 396.70 | 413.00 | 395.90 | 410.95 | 7.0M |
| 2025-05-06 | 423.30 | 424.70 | 402.90 | 404.70 | 5.6M |
| 2025-05-05 | 422.20 | 425.00 | 416.20 | 423.30 | 5.2M |
| 2025-05-02 | 418.50 | 432.35 | 418.05 | 419.95 | 4.3M |
| 2025-04-30 | 428.50 | 432.45 | 415.50 | 420.10 | 6.4M |
| 2025-04-29 | 433.80 | 441.30 | 428.10 | 430.40 | 4.9M |
| 2025-04-28 | 424.50 | 434.20 | 421.90 | 433.05 | 4.6M |
| 2025-04-25 | 440.00 | 443.20 | 419.15 | 422.20 | 8.9M |
| 2025-04-24 | 438.50 | 444.90 | 437.00 | 439.95 | 6.9M |
| 2025-04-23 | 440.15 | 448.00 | 429.45 | 440.80 | 6.9M |
| 2025-04-22 | 444.40 | 446.00 | 436.70 | 440.40 | 4.8M |
| 2025-04-21 | 432.00 | 444.35 | 427.60 | 442.60 | 8.1M |
| 2025-04-17 | 424.00 | 431.40 | 421.20 | 428.60 | 6.3M |
| 2025-04-16 | 423.60 | 426.50 | 420.15 | 424.80 | 5.8M |
| 2025-04-15 | 411.00 | 424.75 | 407.45 | 423.30 | 7.3M |
| 2025-04-11 | 404.95 | 405.70 | 396.45 | 402.25 | 9.1M |
| 2025-04-09 | 395.70 | 397.00 | 384.50 | 389.45 | 6.4M |
| 2025-04-08 | 390.00 | 402.35 | 389.75 | 395.85 | 8.3M |
| 2025-04-07 | 367.95 | 387.00 | 366.55 | 384.35 | 20.2M |
| 2025-04-04 | 424.95 | 425.00 | 401.10 | 403.40 | 9.8M |
| 2025-04-03 | 419.00 | 431.55 | 417.00 | 425.45 | 7.5M |
| 2025-04-02 | 419.95 | 425.60 | 409.50 | 424.55 | 7.1M |
| 2025-04-01 | 425.85 | 432.35 | 415.05 | 416.90 | 5.6M |
| 2025-03-28 | 433.90 | 440.00 | 427.00 | 429.20 | 4.7M |
| 2025-03-27 | 425.60 | 439.90 | 423.70 | 433.40 | 8.8M |
| 2025-03-26 | 439.25 | 443.25 | 424.10 | 425.60 | 10.1M |
| 2025-03-25 | 449.00 | 450.00 | 440.00 | 442.75 | 15.4M |
| 2025-03-24 | 433.00 | 447.25 | 432.10 | 444.45 | 10.0M |
| 2025-03-21 | 429.50 | 435.85 | 424.60 | 428.95 | 9.6M |
| 2025-03-20 | 433.80 | 436.80 | 424.50 | 429.05 | 5.4M |
| 2025-03-19 | 425.00 | 430.80 | 421.50 | 429.50 | 8.2M |
| 2025-03-18 | 416.75 | 422.00 | 414.85 | 421.55 | 6.3M |
| 2025-03-17 | 411.00 | 414.90 | 407.05 | 412.90 | 5.6M |
| 2025-03-13 | 404.30 | 411.80 | 402.05 | 406.65 | 7.9M |
| 2025-03-12 | 404.15 | 406.25 | 394.00 | 402.20 | 5.8M |
| 2025-03-11 | 388.90 | 405.00 | 384.00 | 402.60 | 7.8M |
| 2025-03-10 | 406.20 | 413.20 | 392.55 | 394.20 | 7.6M |
| 2025-03-07 | 412.10 | 415.00 | 403.60 | 406.20 | 7.0M |
| 2025-03-06 | 409.00 | 418.10 | 408.00 | 413.15 | 11.8M |
| 2025-03-05 | 386.00 | 404.00 | 385.10 | 402.20 | 9.8M |
| 2025-03-04 | 373.50 | 391.55 | 366.00 | 386.90 | 11.7M |
| 2025-03-03 | 365.05 | 380.55 | 360.10 | 377.80 | 13.0M |
| 2025-02-28 | 375.45 | 376.00 | 357.35 | 360.30 | 13.5M |
| 2025-02-27 | 381.00 | 386.40 | 377.10 | 378.50 | 4.8M |
| 2025-02-25 | 392.00 | 394.40 | 382.55 | 383.60 | 5.4M |
| 2025-02-24 | 398.95 | 398.95 | 389.25 | 391.70 | 4.9M |
| 2025-02-21 | 408.00 | 414.00 | 400.45 | 403.55 | 6.1M |
| 2025-02-20 | 393.00 | 410.65 | 388.40 | 409.45 | 11.0M |
| 2025-02-19 | 384.50 | 397.30 | 378.70 | 395.65 | 8.7M |
| 2025-02-18 | 391.05 | 393.05 | 376.05 | 385.30 | 9.0M |
| 2025-02-17 | 387.15 | 394.20 | 375.70 | 389.10 | 8.7M |
| 2025-02-14 | 405.45 | 412.65 | 386.85 | 391.65 | 8.6M |
| 2025-02-13 | 409.40 | 420.40 | 407.25 | 409.65 | 8.3M |
| 2025-02-12 | 413.00 | 413.90 | 393.00 | 408.05 | 13.3M |
| 2025-02-11 | 425.45 | 425.45 | 406.50 | 409.95 | 11.4M |
| 2025-02-10 | 440.00 | 442.20 | 418.25 | 423.45 | 10.0M |
| 2025-02-07 | 430.20 | 451.90 | 427.15 | 441.20 | 14.7M |
| 2025-02-06 | 444.05 | 446.50 | 424.70 | 434.15 | 10.9M |
| 2025-02-05 | 429.00 | 444.00 | 428.55 | 440.25 | 9.5M |
| 2025-02-04 | 413.00 | 428.60 | 407.00 | 427.35 | 11.3M |
| 2025-02-03 | 427.45 | 427.45 | 402.00 | 405.50 | 16.2M |
| 2025-02-01 | 455.00 | 460.20 | 425.40 | 427.85 | 9.5M |
| 2025-01-31 | 443.00 | 454.65 | 434.00 | 449.85 | 7.2M |
| 2025-01-30 | 433.00 | 443.60 | 430.15 | 440.35 | 8.3M |
| 2025-01-29 | 422.00 | 437.20 | 420.05 | 434.85 | 5.8M |
| 2025-01-28 | 440.00 | 441.20 | 410.25 | 419.65 | 14.4M |
| 2025-01-27 | 445.95 | 445.95 | 426.00 | 428.50 | 7.4M |
| 2025-01-24 | 463.75 | 466.25 | 445.00 | 446.25 | 6.7M |
| 2025-01-23 | 462.05 | 467.55 | 457.15 | 463.75 | 5.3M |
| 2025-01-22 | 479.00 | 479.00 | 453.20 | 462.05 | 10.3M |
| 2025-01-21 | 491.00 | 491.00 | 474.20 | 476.45 | 5.4M |
| 2025-01-20 | 484.00 | 495.60 | 478.00 | 490.75 | 5.0M |
| 2025-01-17 | 482.00 | 487.75 | 476.00 | 482.35 | 4.2M |
| 2025-01-16 | 485.00 | 492.65 | 482.40 | 485.15 | 5.1M |
| 2025-01-15 | 481.05 | 489.00 | 474.50 | 478.65 | 7.7M |
| 2025-01-14 | 452.00 | 479.20 | 449.50 | 476.15 | 12.2M |
| 2025-01-13 | 452.10 | 468.40 | 443.65 | 446.75 | 11.9M |
| 2025-01-10 | 490.10 | 492.20 | 454.45 | 459.35 | 14.1M |
| 2025-01-09 | 504.05 | 504.75 | 489.45 | 491.20 | 4.5M |
| 2025-01-08 | 516.50 | 517.80 | 496.35 | 503.60 | 6.6M |
| 2025-01-07 | 516.00 | 520.75 | 507.15 | 515.45 | 4.7M |
| 2025-01-06 | 541.40 | 541.40 | 510.05 | 512.55 | 8.6M |
| 2025-01-03 | 522.05 | 544.70 | 519.85 | 538.05 | 14.6M |
| 2025-01-02 | 506.00 | 521.05 | 500.20 | 518.45 | 8.5M |
| 2025-01-01 | 501.25 | 506.80 | 499.05 | 505.55 | 3.2M |