355.00
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 | 345.00 | 355.00 | 345.00 | 355.00 | 1.4M |
| 2025-09-25 | 339.00 | 354.00 | 339.00 | 349.00 | 1.3M |
| 2025-09-24 | 337.00 | 338.00 | 336.00 | 338.00 | 1.1M |
| 2025-09-23 | 337.00 | 337.90 | 336.00 | 337.00 | 0.1M |
| 2025-09-22 | 338.00 | 339.80 | 336.50 | 337.00 | 0.0M |
| 2025-09-19 | 338.00 | 340.00 | 337.00 | 338.00 | 0.1M |
| 2025-09-18 | 338.00 | 339.80 | 337.00 | 338.00 | 0.1M |
| 2025-09-17 | 339.50 | 339.00 | 335.00 | 337.00 | 0.2M |
| 2025-09-16 | 336.00 | 343.00 | 335.00 | 339.00 | 4.5M |
| 2025-09-15 | 328.50 | 337.00 | 327.00 | 336.00 | 0.5M |
| 2025-09-12 | 327.00 | 328.80 | 325.00 | 327.00 | 3.1M |
| 2025-09-11 | 327.00 | 327.00 | 325.00 | 326.00 | 3.5M |
| 2025-09-10 | 327.00 | 327.00 | 325.00 | 325.00 | 0.4M |
| 2025-09-09 | 327.00 | 327.80 | 325.11 | 326.00 | 0.2M |
| 2025-09-08 | 328.00 | 328.00 | 327.00 | 328.00 | 2.0M |
| 2025-09-05 | 328.50 | 329.00 | 326.98 | 328.00 | 0.1M |
| 2025-09-04 | 332.50 | 330.00 | 327.00 | 328.50 | 0.2M |
| 2025-09-03 | 332.50 | 332.50 | 330.00 | 332.50 | 0.3M |
| 2025-09-02 | 334.00 | 333.40 | 333.00 | 334.00 | 0.2M |
| 2025-09-01 | 334.00 | 334.00 | 333.00 | 334.00 | 0.1M |
| 2025-08-29 | 336.50 | 336.00 | 333.00 | 334.00 | 0.3M |
| 2025-08-28 | 338.50 | 339.50 | 335.00 | 335.00 | 0.3M |
| 2025-08-27 | 338.50 | 339.00 | 337.00 | 337.00 | 1.2M |
| 2025-08-26 | 338.50 | 339.00 | 337.00 | 339.00 | 2.1M |
| 2025-08-22 | 338.50 | 338.00 | 336.50 | 338.50 | 0.0M |
| 2025-08-21 | 338.50 | 338.50 | 337.00 | 338.50 | 0.3M |
| 2025-08-20 | 339.00 | 340.00 | 337.00 | 337.00 | 0.3M |
| 2025-08-19 | 339.00 | 339.00 | 338.00 | 339.00 | 0.1M |
| 2025-08-18 | 339.00 | 340.00 | 338.00 | 339.00 | 0.0M |
| 2025-08-15 | 339.00 | 340.00 | 338.10 | 339.00 | 0.1M |
| 2025-08-14 | 342.50 | 342.50 | 330.00 | 338.00 | 0.3M |
| 2025-08-13 | 342.50 | 343.00 | 340.00 | 342.50 | 0.1M |
| 2025-08-12 | 341.00 | 345.00 | 340.00 | 340.00 | 0.6M |
| 2025-08-11 | 345.00 | 345.80 | 341.50 | 343.00 | 0.2M |
| 2025-08-08 | 348.50 | 349.50 | 344.00 | 345.00 | 0.3M |
| 2025-08-07 | 348.00 | 350.58 | 345.00 | 345.00 | 1.2M |
| 2025-08-06 | 340.00 | 350.00 | 338.00 | 350.00 | 0.4M |
| 2025-08-05 | 340.00 | 342.00 | 338.55 | 340.00 | 0.3M |
| 2025-08-04 | 340.00 | 342.00 | 338.55 | 340.00 | 0.8M |
| 2025-08-01 | 329.00 | 345.00 | 330.00 | 340.00 | 0.8M |
| 2025-07-31 | 323.50 | 331.25 | 323.50 | 330.00 | 0.9M |
| 2025-07-30 | 320.00 | 322.00 | 319.15 | 322.50 | 0.2M |
| 2025-07-29 | 319.00 | 320.00 | 318.00 | 320.00 | 0.6M |
| 2025-07-28 | 319.00 | 319.50 | 318.00 | 318.00 | 0.3M |
| 2025-07-25 | 322.00 | 323.00 | 318.35 | 319.00 | 0.4M |
| 2025-07-24 | 322.50 | 324.00 | 320.25 | 322.00 | 0.2M |
| 2025-07-23 | 319.00 | 323.55 | 319.00 | 322.50 | 0.9M |
| 2025-07-22 | 318.50 | 320.32 | 317.00 | 319.00 | 1.8M |
| 2025-07-21 | 318.00 | 320.00 | 316.00 | 317.00 | 0.6M |
| 2025-07-18 | 315.50 | 317.40 | 314.00 | 316.00 | 1.3M |
| 2025-07-17 | 315.00 | 316.00 | 313.00 | 315.00 | 7.1M |
| 2025-07-16 | 315.00 | 316.00 | 313.00 | 315.00 | 1.7M |
| 2025-07-15 | 316.50 | 316.11 | 313.00 | 313.00 | 0.3M |
| 2025-07-14 | 317.50 | 319.00 | 315.00 | 317.00 | 0.2M |
| 2025-07-11 | 318.00 | 318.50 | 316.00 | 316.00 | 0.2M |
| 2025-07-10 | 318.00 | 318.50 | 315.00 | 315.00 | 0.7M |
| 2025-07-09 | 318.50 | 320.00 | 316.05 | 317.00 | 2.7M |
| 2025-07-08 | 318.50 | 319.70 | 315.00 | 315.00 | 0.8M |
| 2025-07-07 | 324.00 | 324.00 | 315.00 | 318.00 | 2.2M |
| 2025-07-04 | 327.50 | 330.00 | 320.00 | 324.00 | 0.7M |
| 2025-07-03 | 335.00 | 335.00 | 325.00 | 328.00 | 8.3M |
| 2025-07-02 | 337.50 | 340.00 | 335.00 | 337.50 | 0.4M |
| 2025-07-01 | 338.50 | 340.00 | 337.00 | 338.50 | 0.1M |
| 2025-06-30 | 338.50 | 342.00 | 337.00 | 337.00 | 0.4M |
| 2025-06-27 | 338.50 | 340.00 | 338.50 | 340.00 | 0.2M |
| 2025-06-26 | 341.00 | 341.40 | 339.00 | 339.50 | 0.1M |
| 2025-06-25 | 341.50 | 342.10 | 338.50 | 340.00 | 0.3M |
| 2025-06-24 | 339.00 | 343.25 | 337.50 | 341.50 | 0.2M |
| 2025-06-23 | 328.50 | 335.00 | 327.00 | 333.50 | 0.4M |
| 2025-06-20 | 329.00 | 328.50 | 327.00 | 328.50 | 0.1M |
| 2025-06-19 | 329.00 | 329.50 | 328.00 | 329.00 | 0.0M |
| 2025-06-18 | 329.00 | 329.01 | 328.00 | 329.00 | 0.2M |
| 2025-06-17 | 329.00 | 330.00 | 328.17 | 330.00 | 0.6M |
| 2025-06-16 | 332.50 | 332.50 | 325.00 | 330.00 | 0.3M |
| 2025-06-13 | 335.00 | 339.00 | 328.00 | 328.00 | 0.6M |
| 2025-06-12 | 345.00 | 348.50 | 333.00 | 340.00 | 0.4M |
| 2025-06-11 | 345.00 | 380.00 | 349.00 | 350.00 | 2.3M |
| 2025-06-09 | 345.00 | 300.00 | 300.00 | 300.00 | 0.8M |
| 2025-06-02 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2025-05-30 | 630.00 | 660.00 | 630.00 | 645.00 | 0.0M |
| 2025-05-29 | 625.00 | 640.00 | 638.00 | 630.00 | 0.0M |
| 2025-05-28 | 625.00 | 639.00 | 618.00 | 625.00 | 0.0M |
| 2025-05-27 | 620.00 | 638.00 | 610.00 | 625.00 | 0.0M |
| 2025-05-23 | 620.00 | 627.90 | 617.00 | 620.00 | 0.0M |
| 2025-05-22 | 620.00 | 630.00 | 615.00 | 620.00 | 0.0M |
| 2025-05-21 | 620.00 | 625.00 | 612.00 | 620.00 | 0.0M |
| 2025-05-20 | 625.00 | 630.00 | 623.00 | 620.00 | 0.0M |
| 2025-05-19 | 625.00 | 630.00 | 626.00 | 625.00 | 0.0M |
| 2025-05-16 | 625.00 | 630.00 | 625.00 | 630.00 | 0.0M |
| 2025-05-15 | 605.00 | 630.00 | 610.00 | 630.00 | 0.0M |
| 2025-05-14 | 605.00 | 620.00 | 602.00 | 620.00 | 0.0M |
| 2025-05-13 | 605.00 | 608.00 | 605.00 | 605.00 | 0.0M |
| 2025-05-12 | 585.00 | 600.00 | 586.00 | 605.00 | 0.0M |
| 2025-05-09 | 590.00 | 590.00 | 585.50 | 585.00 | 0.0M |
| 2025-05-08 | 590.00 | 596.19 | 592.00 | 590.00 | 0.1M |
| 2025-05-07 | 590.00 | 596.00 | 581.00 | 590.00 | 0.0M |
| 2025-05-06 | 590.00 | 596.00 | 585.00 | 590.00 | 0.0M |
| 2025-05-02 | 580.00 | 590.00 | 580.00 | 590.00 | 0.1M |
| 2025-05-01 | 570.00 | 584.00 | 574.00 | 580.00 | 0.0M |
| 2025-04-30 | 560.00 | 574.00 | 565.00 | 570.00 | 0.0M |
| 2025-04-29 | 540.00 | 565.00 | 542.00 | 560.00 | 0.0M |
| 2025-04-28 | 525.00 | 549.00 | 529.80 | 540.00 | 0.0M |
| 2025-04-25 | 525.00 | 535.00 | 510.00 | 525.00 | 0.0M |
| 2025-04-24 | 520.00 | 525.00 | 511.00 | 525.00 | 0.0M |
| 2025-04-23 | 520.00 | 529.00 | 516.20 | 520.00 | 0.0M |
| 2025-04-22 | 520.00 | 516.50 | 516.50 | 520.00 | 0.0M |
| 2025-04-17 | 520.00 | 518.00 | 517.00 | 520.00 | 0.0M |
| 2025-04-16 | 520.00 | 529.00 | 511.00 | 520.00 | 0.0M |
| 2025-04-15 | 515.00 | 520.00 | 505.00 | 520.00 | 0.0M |
| 2025-04-14 | 510.00 | 529.00 | 500.00 | 515.00 | 0.0M |
| 2025-04-11 | 510.00 | 517.40 | 500.00 | 510.00 | 0.0M |
| 2025-04-10 | 505.00 | 520.00 | 501.50 | 510.00 | 0.2M |
| 2025-04-09 | 475.00 | 509.00 | 487.00 | 500.00 | 0.1M |
| 2025-04-08 | 495.00 | 500.00 | 482.00 | 490.00 | 0.1M |
| 2025-04-07 | 490.00 | 490.00 | 450.00 | 490.00 | 0.0M |
| 2025-04-04 | 515.00 | 515.00 | 480.00 | 480.00 | 0.0M |
| 2025-04-03 | 535.00 | 530.00 | 510.00 | 515.00 | 0.0M |
| 2025-04-02 | 535.00 | 535.00 | 533.00 | 535.00 | 0.0M |
| 2025-04-01 | 535.00 | 540.00 | 530.00 | 534.00 | 0.0M |
| 2025-03-31 | 535.00 | 540.00 | 535.00 | 540.00 | 0.0M |
| 2025-03-28 | 575.00 | 570.10 | 502.50 | 535.00 | 0.1M |
| 2025-03-27 | 630.00 | 625.00 | 575.00 | 575.00 | 0.0M |
| 2025-03-26 | 630.00 | 630.00 | 620.00 | 630.00 | 0.0M |
| 2025-03-25 | 630.00 | 626.00 | 625.00 | 630.00 | 0.0M |
| 2025-03-24 | 625.00 | 630.00 | 620.00 | 630.00 | 0.0M |
| 2025-03-21 | 627.50 | 628.00 | 620.00 | 625.00 | 0.0M |
| 2025-03-20 | 627.50 | 627.50 | 625.00 | 625.00 | 0.0M |
| 2025-03-19 | 627.50 | 628.20 | 625.00 | 627.50 | 0.0M |
| 2025-03-18 | 627.50 | 629.65 | 600.00 | 627.50 | 0.0M |
| 2025-03-17 | 627.50 | 630.00 | 627.50 | 627.50 | 0.0M |
| 2025-03-14 | 622.50 | 634.90 | 621.00 | 627.50 | 0.1M |
| 2025-03-13 | 622.50 | 625.00 | 620.00 | 622.50 | 0.0M |
| 2025-03-12 | 710.00 | 730.00 | 620.00 | 625.00 | 0.1M |
| 2025-02-19 | 710.00 | 760.00 | 715.00 | 720.00 | 0.0M |
| 2025-02-18 | 780.00 | 770.00 | 740.00 | 760.00 | 0.0M |
| 2025-02-17 | 780.00 | 772.80 | 760.00 | 760.00 | 0.0M |
| 2025-02-14 | 780.00 | 799.20 | 765.00 | 780.00 | 0.0M |
| 2025-02-13 | 780.00 | 785.00 | 760.00 | 780.00 | 0.0M |
| 2025-02-12 | 785.00 | 799.00 | 760.40 | 780.00 | 0.0M |
| 2025-02-11 | 795.00 | 795.00 | 780.00 | 790.00 | 0.0M |
| 2025-02-10 | 795.00 | 809.40 | 780.00 | 795.00 | 0.0M |
| 2025-02-07 | 790.00 | 809.20 | 797.00 | 795.00 | 0.0M |
| 2025-02-06 | 790.00 | 804.00 | 770.80 | 790.00 | 0.0M |
| 2025-02-05 | 845.00 | 850.00 | 765.00 | 790.00 | 0.0M |
| 2025-02-04 | 860.00 | 858.00 | 840.00 | 845.00 | 0.0M |
| 2025-02-03 | 905.00 | 908.00 | 850.00 | 860.00 | 0.1M |
| 2025-01-31 | 857.50 | 920.00 | 861.00 | 905.00 | 0.0M |
| 2025-01-30 | 857.50 | 862.00 | 851.00 | 857.50 | 0.0M |
| 2025-01-29 | 857.50 | 870.00 | 850.00 | 857.50 | 0.0M |
| 2025-01-28 | 857.50 | 863.00 | 850.50 | 857.50 | 0.0M |
| 2025-01-27 | 857.50 | 863.00 | 852.00 | 857.50 | 0.0M |
| 2025-01-24 | 857.50 | 857.50 | 857.50 | 857.50 | 0.0M |
| 2025-01-23 | 865.00 | 869.90 | 847.39 | 857.50 | 0.0M |
| 2025-01-22 | 875.00 | 872.00 | 851.00 | 870.00 | 0.0M |
| 2025-01-21 | 875.00 | 871.30 | 871.20 | 875.00 | 0.0M |
| 2025-01-20 | 875.00 | 875.00 | 871.50 | 875.00 | 0.0M |
| 2025-01-17 | 875.00 | 872.40 | 870.20 | 875.00 | 0.0M |
| 2025-01-16 | 875.00 | 873.00 | 873.00 | 875.00 | 0.0M |
| 2025-01-15 | 875.00 | 874.00 | 870.00 | 875.00 | 0.0M |
| 2025-01-14 | 870.00 | 878.00 | 870.20 | 875.00 | 0.0M |
| 2025-01-13 | 860.00 | 870.00 | 860.40 | 870.00 | 0.0M |
| 2025-01-10 | 860.00 | 868.00 | 868.00 | 860.00 | 0.0M |
| 2025-01-09 | 855.00 | 870.00 | 858.00 | 860.00 | 0.0M |
| 2025-01-08 | 855.00 | 860.00 | 853.00 | 855.00 | 0.0M |
| 2025-01-07 | 855.00 | 859.40 | 854.00 | 854.00 | 0.0M |
| 2025-01-06 | 855.00 | 859.80 | 850.00 | 855.00 | 0.0M |
| 2025-01-03 | 855.00 | 859.80 | 852.00 | 855.00 | 0.0M |
| 2025-01-02 | 875.00 | 874.00 | 850.00 | 855.00 | 0.0M |