280.00
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 | 323.95 | 323.95 | 280.00 | 280.00 | 0.0M |
| 2025-09-25 | 270.00 | 270.10 | 270.00 | 270.10 | 0.0M |
| 2025-09-24 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2025-09-23 | 271.05 | 294.95 | 270.00 | 270.00 | 0.0M |
| 2025-09-22 | 273.00 | 290.00 | 271.00 | 271.00 | 0.0M |
| 2025-09-19 | 272.25 | 272.25 | 271.00 | 271.00 | 0.0M |
| 2025-09-18 | 272.00 | 272.25 | 272.00 | 272.25 | 0.0M |
| 2025-09-17 | 283.05 | 283.05 | 283.05 | 283.05 | 0.0M |
| 2025-09-16 | 296.00 | 296.00 | 293.00 | 293.00 | 0.0M |
| 2025-09-12 | 297.00 | 297.00 | 296.00 | 296.00 | 0.0M |
| 2025-09-11 | 298.00 | 298.00 | 264.00 | 297.00 | 0.0M |
| 2025-09-10 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2025-09-09 | 309.90 | 309.90 | 304.90 | 304.90 | 0.0M |
| 2025-09-05 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0M |
| 2025-09-04 | 299.95 | 299.95 | 297.00 | 297.00 | 0.0M |
| 2025-09-03 | 274.00 | 298.95 | 274.00 | 279.95 | 0.0M |
| 2025-09-02 | 273.00 | 288.95 | 273.00 | 274.20 | 0.0M |
| 2025-09-01 | 290.70 | 290.70 | 290.70 | 290.70 | 0.0M |
| 2025-08-29 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2025-08-28 | 284.95 | 299.95 | 284.95 | 290.00 | 0.0M |
| 2025-08-26 | 290.00 | 290.00 | 287.00 | 287.00 | 0.0M |
| 2025-08-25 | 289.70 | 291.00 | 289.70 | 291.00 | 0.0M |
| 2025-08-22 | 310.00 | 310.00 | 308.00 | 308.00 | 0.0M |
| 2025-08-21 | 300.00 | 310.00 | 300.00 | 310.00 | 0.0M |
| 2025-08-20 | 305.00 | 305.00 | 300.00 | 300.00 | 0.0M |
| 2025-08-19 | 280.10 | 307.50 | 280.10 | 305.00 | 0.0M |
| 2025-08-18 | 278.05 | 284.00 | 278.05 | 280.00 | 0.0M |
| 2025-08-14 | 278.00 | 278.00 | 278.00 | 278.00 | 0.0M |
| 2025-08-13 | 274.95 | 274.95 | 271.05 | 271.05 | 0.0M |
| 2025-08-12 | 275.45 | 275.50 | 274.95 | 274.95 | 0.0M |
| 2025-08-11 | 276.00 | 277.00 | 275.65 | 275.80 | 0.0M |
| 2025-08-08 | 285.00 | 285.00 | 280.00 | 280.00 | 0.0M |
| 2025-08-07 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2025-08-06 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2025-08-05 | 302.70 | 310.00 | 290.05 | 290.05 | 0.0M |
| 2025-08-04 | 302.70 | 302.70 | 302.70 | 302.70 | 0.0M |
| 2025-08-01 | 303.00 | 303.00 | 302.85 | 302.85 | 0.0M |
| 2025-07-31 | 303.30 | 303.30 | 285.00 | 303.00 | 0.0M |
| 2025-07-30 | 303.00 | 303.30 | 303.00 | 303.30 | 0.0M |
| 2025-07-29 | 290.00 | 303.30 | 290.00 | 303.30 | 0.0M |
| 2025-07-28 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0M |
| 2025-07-25 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0M |
| 2025-07-24 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0M |
| 2025-07-23 | 293.55 | 293.55 | 293.00 | 293.00 | 0.0M |
| 2025-07-22 | 293.50 | 293.60 | 293.50 | 293.50 | 0.0M |
| 2025-07-21 | 290.00 | 309.95 | 290.00 | 293.50 | 0.0M |
| 2025-07-18 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0M |
| 2025-07-17 | 335.00 | 335.00 | 300.00 | 305.00 | 0.0M |
| 2025-07-16 | 289.00 | 349.80 | 285.00 | 349.80 | 0.0M |
| 2025-07-15 | 293.15 | 293.15 | 292.50 | 292.50 | 0.0M |
| 2025-07-14 | 295.00 | 295.00 | 270.20 | 270.20 | 0.0M |
| 2025-07-11 | 284.00 | 284.00 | 270.00 | 270.20 | 0.0M |
| 2025-07-10 | 285.00 | 285.00 | 284.00 | 284.00 | 0.0M |
| 2025-07-09 | 319.90 | 319.90 | 289.90 | 289.90 | 0.0M |
| 2025-07-08 | 268.00 | 268.10 | 268.00 | 268.10 | 0.0M |
| 2025-07-07 | 265.00 | 269.50 | 265.00 | 265.00 | 0.0M |
| 2025-07-04 | 275.00 | 275.00 | 263.00 | 263.00 | 0.0M |
| 2025-07-03 | 270.00 | 270.00 | 269.75 | 269.75 | 0.0M |
| 2025-07-02 | 267.00 | 267.00 | 266.95 | 266.95 | 0.0M |
| 2025-07-01 | 279.00 | 279.00 | 262.00 | 267.00 | 0.0M |
| 2025-06-30 | 299.00 | 299.00 | 279.00 | 279.00 | 0.0M |
| 2025-06-27 | 268.00 | 275.00 | 268.00 | 268.00 | 0.0M |
| 2025-06-26 | 261.15 | 278.90 | 261.15 | 268.00 | 0.0M |
| 2025-06-25 | 271.00 | 280.00 | 271.00 | 280.00 | 0.0M |
| 2025-06-24 | 280.00 | 280.00 | 271.00 | 271.00 | 0.0M |
| 2025-06-23 | 288.00 | 288.00 | 280.00 | 280.00 | 0.0M |
| 2025-06-20 | 277.35 | 290.00 | 277.35 | 290.00 | 0.0M |
| 2025-06-19 | 282.00 | 282.00 | 276.00 | 277.35 | 0.0M |
| 2025-06-18 | 282.00 | 317.95 | 276.00 | 276.00 | 0.0M |
| 2025-06-17 | 281.60 | 281.60 | 273.05 | 281.60 | 0.0M |
| 2025-06-16 | 289.00 | 289.00 | 281.00 | 283.00 | 0.0M |
| 2025-06-13 | 278.00 | 290.00 | 278.00 | 289.00 | 0.0M |
| 2025-06-12 | 283.05 | 283.05 | 278.00 | 278.00 | 0.0M |
| 2025-06-11 | 291.50 | 291.50 | 278.00 | 282.00 | 0.0M |
| 2025-06-10 | 291.55 | 291.55 | 291.50 | 291.50 | 0.0M |
| 2025-06-09 | 297.00 | 297.00 | 288.95 | 290.10 | 0.0M |
| 2025-06-06 | 299.95 | 299.95 | 270.05 | 297.00 | 0.0M |
| 2025-06-05 | 270.00 | 271.00 | 265.00 | 269.95 | 0.0M |
| 2025-06-04 | 281.00 | 281.00 | 251.10 | 251.10 | 0.0M |
| 2025-06-03 | 290.00 | 290.00 | 281.00 | 281.00 | 0.0M |
| 2025-06-02 | 282.00 | 284.00 | 282.00 | 284.00 | 0.0M |
| 2025-05-30 | 284.95 | 284.95 | 282.00 | 282.00 | 0.0M |
| 2025-05-29 | 300.00 | 300.00 | 290.00 | 290.00 | 0.0M |
| 2025-05-28 | 290.00 | 314.95 | 288.55 | 300.00 | 0.0M |
| 2025-05-27 | 286.65 | 299.95 | 286.65 | 290.00 | 0.0M |
| 2025-05-23 | 290.25 | 290.25 | 251.00 | 280.00 | 0.0M |
| 2025-05-22 | 295.00 | 295.00 | 290.00 | 290.00 | 0.0M |
| 2025-05-21 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2025-05-20 | 275.00 | 275.20 | 273.85 | 273.85 | 0.0M |
| 2025-05-19 | 265.20 | 273.95 | 265.20 | 273.85 | 0.0M |
| 2025-05-16 | 280.00 | 280.00 | 262.05 | 262.05 | 0.0M |
| 2025-05-15 | 278.00 | 280.00 | 278.00 | 280.00 | 0.0M |
| 2025-05-14 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2025-05-13 | 280.00 | 280.00 | 255.05 | 280.00 | 0.0M |
| 2025-05-12 | 280.00 | 280.00 | 279.95 | 280.00 | 0.0M |
| 2025-05-09 | 266.10 | 280.00 | 266.10 | 280.00 | 0.0M |
| 2025-05-08 | 266.10 | 266.15 | 266.10 | 266.10 | 0.0M |
| 2025-05-07 | 266.05 | 266.05 | 266.00 | 266.00 | 0.0M |
| 2025-05-06 | 265.70 | 284.05 | 265.70 | 266.00 | 0.0M |
| 2025-05-05 | 266.45 | 267.00 | 266.45 | 267.00 | 0.0M |
| 2025-05-02 | 267.80 | 267.80 | 266.45 | 266.45 | 0.0M |
| 2025-04-30 | 260.00 | 267.05 | 260.00 | 266.50 | 0.0M |
| 2025-04-29 | 271.15 | 271.15 | 271.15 | 271.15 | 0.0M |
| 2025-04-28 | 284.00 | 284.00 | 280.00 | 280.00 | 0.0M |
| 2025-04-25 | 295.30 | 295.30 | 286.00 | 286.00 | 0.0M |
| 2025-04-24 | 299.00 | 299.00 | 286.05 | 297.50 | 0.0M |
| 2025-04-23 | 297.00 | 299.00 | 297.00 | 299.00 | 0.0M |
| 2025-04-22 | 304.50 | 304.50 | 304.45 | 304.45 | 0.0M |
| 2025-04-21 | 304.95 | 304.95 | 299.00 | 304.90 | 0.0M |
| 2025-04-17 | 292.50 | 304.95 | 292.50 | 304.95 | 0.0M |
| 2025-04-16 | 310.00 | 310.00 | 292.05 | 292.05 | 0.0M |
| 2025-04-15 | 329.95 | 329.95 | 297.00 | 310.00 | 0.0M |
| 2025-04-11 | 292.00 | 294.00 | 292.00 | 294.00 | 0.0M |
| 2025-04-09 | 295.90 | 295.90 | 292.00 | 292.00 | 0.0M |
| 2025-04-08 | 300.10 | 300.10 | 295.90 | 295.90 | 0.0M |
| 2025-04-07 | 304.00 | 304.00 | 300.00 | 300.10 | 0.0M |
| 2025-04-04 | 304.70 | 304.70 | 304.70 | 304.70 | 0.0M |
| 2025-04-03 | 310.00 | 310.00 | 304.80 | 304.80 | 0.0M |
| 2025-04-02 | 313.00 | 313.00 | 310.00 | 310.00 | 0.0M |
| 2025-04-01 | 313.00 | 313.00 | 313.00 | 313.00 | 0.0M |
| 2025-03-28 | 311.00 | 313.00 | 311.00 | 313.00 | 0.0M |
| 2025-03-27 | 297.05 | 307.00 | 297.05 | 305.90 | 0.0M |
| 2025-03-26 | 300.00 | 301.50 | 297.00 | 297.00 | 0.0M |
| 2025-03-25 | 305.05 | 320.95 | 300.00 | 300.00 | 0.0M |
| 2025-03-24 | 321.00 | 321.00 | 321.00 | 321.00 | 0.0M |
| 2025-03-21 | 309.95 | 323.00 | 309.95 | 321.00 | 0.0M |
| 2025-03-20 | 325.00 | 325.00 | 325.00 | 325.00 | 0.0M |
| 2025-03-19 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0M |
| 2025-03-18 | 300.00 | 306.00 | 300.00 | 306.00 | 0.0M |
| 2025-03-17 | 310.00 | 310.00 | 305.00 | 305.00 | 0.0M |
| 2025-03-13 | 306.05 | 325.00 | 306.05 | 310.00 | 0.0M |
| 2025-03-12 | 343.95 | 343.95 | 302.25 | 305.00 | 0.0M |
| 2025-03-11 | 306.95 | 344.95 | 306.95 | 344.95 | 0.0M |
| 2025-03-10 | 304.95 | 306.95 | 304.95 | 306.95 | 0.0M |
| 2025-03-07 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0M |
| 2025-03-05 | 286.00 | 338.95 | 286.00 | 338.95 | 0.0M |
| 2025-03-04 | 290.00 | 295.95 | 286.00 | 286.00 | 0.0M |
| 2025-03-03 | 280.00 | 299.95 | 280.00 | 296.00 | 0.0M |
| 2025-02-28 | 306.05 | 306.10 | 305.00 | 305.00 | 0.0M |
| 2025-02-27 | 329.65 | 329.70 | 306.05 | 306.05 | 0.0M |
| 2025-02-25 | 329.65 | 329.65 | 329.65 | 329.65 | 0.0M |
| 2025-02-21 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2025-02-20 | 323.70 | 323.70 | 323.70 | 323.70 | 0.0M |
| 2025-02-19 | 339.90 | 339.90 | 323.70 | 323.70 | 0.0M |
| 2025-02-18 | 349.00 | 349.00 | 318.70 | 322.00 | 0.0M |
| 2025-02-17 | 324.05 | 324.05 | 324.00 | 324.00 | 0.0M |
| 2025-02-14 | 346.00 | 346.00 | 324.00 | 324.00 | 0.0M |
| 2025-02-13 | 360.00 | 360.00 | 354.00 | 354.00 | 0.0M |
| 2025-02-12 | 340.00 | 340.00 | 333.35 | 338.30 | 0.0M |
| 2025-02-11 | 341.00 | 341.00 | 321.55 | 321.55 | 0.0M |
| 2025-02-10 | 341.00 | 341.00 | 341.00 | 341.00 | 0.0M |
| 2025-02-07 | 350.00 | 350.00 | 337.50 | 337.50 | 0.0M |
| 2025-02-06 | 350.05 | 357.95 | 350.00 | 350.00 | 0.0M |
| 2025-02-05 | 330.10 | 362.90 | 330.10 | 350.00 | 0.0M |
| 2025-02-04 | 335.00 | 335.00 | 325.35 | 325.40 | 0.0M |
| 2025-02-03 | 336.00 | 336.20 | 336.00 | 336.00 | 0.0M |
| 2025-02-01 | 353.95 | 353.95 | 280.20 | 280.20 | 0.0M |
| 2025-01-31 | 334.10 | 336.15 | 334.10 | 334.10 | 0.0M |
| 2025-01-30 | 330.05 | 340.00 | 330.05 | 335.05 | 0.0M |
| 2025-01-29 | 325.00 | 325.00 | 325.00 | 325.00 | 0.0M |
| 2025-01-28 | 315.00 | 319.00 | 315.00 | 319.00 | 0.0M |
| 2025-01-27 | 320.00 | 330.00 | 310.00 | 310.00 | 0.0M |
| 2025-01-24 | 366.95 | 366.95 | 322.00 | 322.00 | 0.0M |
| 2025-01-23 | 321.05 | 344.00 | 321.05 | 343.90 | 0.0M |
| 2025-01-22 | 331.95 | 345.00 | 331.95 | 345.00 | 0.0M |
| 2025-01-21 | 330.05 | 358.95 | 330.05 | 336.00 | 0.0M |
| 2025-01-20 | 345.00 | 353.85 | 345.00 | 345.00 | 0.0M |
| 2025-01-17 | 368.50 | 368.50 | 354.00 | 354.00 | 0.0M |
| 2025-01-16 | 346.95 | 346.95 | 335.00 | 336.65 | 0.0M |
| 2025-01-15 | 321.10 | 348.00 | 321.10 | 347.00 | 0.0M |
| 2025-01-14 | 321.10 | 321.10 | 321.10 | 321.10 | 0.0M |
| 2025-01-13 | 350.00 | 350.00 | 325.00 | 325.00 | 0.0M |
| 2025-01-10 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0M |
| 2025-01-09 | 330.05 | 361.95 | 330.05 | 359.00 | 0.0M |
| 2025-01-08 | 354.95 | 354.95 | 337.05 | 350.00 | 0.0M |
| 2025-01-07 | 358.95 | 360.00 | 340.00 | 354.95 | 0.0M |
| 2025-01-06 | 358.95 | 358.95 | 310.05 | 322.00 | 0.0M |
| 2025-01-03 | 350.05 | 350.05 | 348.00 | 348.00 | 0.0M |
| 2025-01-02 | 332.00 | 348.20 | 332.00 | 346.00 | 0.0M |
| 2025-01-01 | 288.00 | 368.45 | 288.00 | 350.00 | 0.0M |