441.60
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 | 436.00 | 448.95 | 436.00 | 441.60 | 0.0M |
| 2025-09-25 | 451.00 | 451.00 | 444.45 | 446.25 | 0.0M |
| 2025-09-24 | 441.00 | 446.10 | 435.10 | 436.70 | 0.0M |
| 2025-09-23 | 446.05 | 446.10 | 438.00 | 440.90 | 0.0M |
| 2025-09-22 | 454.95 | 455.00 | 445.10 | 445.25 | 0.0M |
| 2025-09-19 | 442.05 | 459.85 | 442.05 | 454.95 | 0.0M |
| 2025-09-18 | 448.95 | 458.00 | 446.75 | 450.00 | 0.0M |
| 2025-09-17 | 450.00 | 457.80 | 440.05 | 449.15 | 0.0M |
| 2025-09-16 | 453.15 | 459.85 | 433.00 | 444.90 | 0.0M |
| 2025-09-15 | 467.20 | 474.70 | 445.00 | 453.15 | 0.0M |
| 2025-09-12 | 478.00 | 483.75 | 466.10 | 470.00 | 0.0M |
| 2025-09-11 | 485.00 | 485.00 | 475.05 | 484.00 | 0.0M |
| 2025-09-10 | 474.00 | 487.00 | 474.00 | 481.65 | 0.0M |
| 2025-09-09 | 477.65 | 479.50 | 470.10 | 472.65 | 0.0M |
| 2025-09-08 | 515.00 | 515.00 | 475.00 | 475.45 | 0.0M |
| 2025-09-05 | 492.40 | 492.40 | 472.00 | 474.65 | 0.0M |
| 2025-09-04 | 500.00 | 500.70 | 488.00 | 491.15 | 0.0M |
| 2025-09-03 | 510.00 | 510.00 | 496.75 | 499.80 | 0.0M |
| 2025-09-02 | 505.00 | 517.00 | 501.50 | 512.95 | 0.0M |
| 2025-09-01 | 519.40 | 519.40 | 502.85 | 512.90 | 0.0M |
| 2025-08-29 | 510.00 | 514.50 | 505.00 | 506.00 | 0.0M |
| 2025-08-28 | 512.45 | 514.50 | 512.45 | 514.50 | 0.0M |
| 2025-08-26 | 511.00 | 520.00 | 490.00 | 512.45 | 0.0M |
| 2025-08-25 | 529.00 | 529.00 | 509.80 | 512.40 | 0.0M |
| 2025-08-22 | 520.00 | 525.00 | 514.50 | 518.75 | 0.0M |
| 2025-08-21 | 530.70 | 530.70 | 519.70 | 522.40 | 0.0M |
| 2025-08-20 | 529.90 | 532.00 | 513.50 | 517.10 | 0.0M |
| 2025-08-19 | 525.00 | 534.90 | 525.00 | 529.90 | 0.0M |
| 2025-08-18 | 525.00 | 536.00 | 525.00 | 525.00 | 0.0M |
| 2025-08-14 | 532.00 | 532.00 | 521.15 | 521.15 | 0.0M |
| 2025-08-13 | 550.00 | 550.00 | 525.00 | 534.00 | 0.0M |
| 2025-08-12 | 552.70 | 553.00 | 538.00 | 550.00 | 0.0M |
| 2025-08-11 | 527.60 | 545.00 | 525.00 | 530.00 | 0.0M |
| 2025-08-08 | 545.00 | 545.00 | 530.25 | 530.25 | 0.0M |
| 2025-08-07 | 550.95 | 550.95 | 547.90 | 547.90 | 0.0M |
| 2025-08-06 | 538.00 | 552.70 | 530.15 | 549.90 | 0.0M |
| 2025-08-05 | 560.80 | 568.85 | 555.00 | 558.00 | 0.0M |
| 2025-08-04 | 523.65 | 544.50 | 520.10 | 541.85 | 0.0M |
| 2025-08-01 | 525.05 | 545.00 | 525.05 | 526.25 | 0.0M |
| 2025-07-31 | 545.00 | 550.00 | 525.00 | 532.00 | 0.0M |
| 2025-07-30 | 525.15 | 550.00 | 525.15 | 549.75 | 0.0M |
| 2025-07-29 | 549.00 | 551.00 | 524.00 | 532.35 | 0.0M |
| 2025-07-28 | 547.25 | 550.00 | 541.20 | 549.00 | 0.0M |
| 2025-07-25 | 564.30 | 564.40 | 550.00 | 550.00 | 0.0M |
| 2025-07-24 | 569.00 | 569.00 | 551.00 | 561.70 | 0.0M |
| 2025-07-23 | 568.95 | 569.00 | 560.00 | 569.00 | 0.0M |
| 2025-07-22 | 580.00 | 580.00 | 563.30 | 564.55 | 0.0M |
| 2025-07-21 | 570.00 | 580.00 | 565.00 | 570.00 | 0.0M |
| 2025-07-18 | 585.00 | 585.00 | 570.00 | 570.70 | 0.0M |
| 2025-07-17 | 579.10 | 585.00 | 575.00 | 576.40 | 0.0M |
| 2025-07-16 | 592.00 | 592.00 | 572.50 | 588.00 | 0.0M |
| 2025-07-15 | 596.50 | 596.50 | 580.00 | 580.00 | 0.0M |
| 2025-07-14 | 589.00 | 589.00 | 573.00 | 580.00 | 0.0M |
| 2025-07-11 | 580.65 | 581.00 | 570.00 | 578.45 | 0.0M |
| 2025-07-10 | 585.00 | 585.00 | 582.00 | 583.55 | 0.0M |
| 2025-07-09 | 594.00 | 594.00 | 576.00 | 590.00 | 0.0M |
| 2025-07-08 | 588.00 | 599.00 | 578.00 | 583.45 | 0.0M |
| 2025-07-07 | 595.00 | 595.00 | 580.00 | 585.40 | 0.0M |
| 2025-07-04 | 577.00 | 603.50 | 561.00 | 599.00 | 0.0M |
| 2025-07-03 | 585.00 | 585.00 | 575.00 | 577.00 | 0.0M |
| 2025-07-02 | 580.10 | 585.00 | 580.10 | 585.00 | 0.0M |
| 2025-07-01 | 585.00 | 594.00 | 575.00 | 584.90 | 0.0M |
| 2025-06-30 | 603.00 | 603.00 | 587.50 | 589.05 | 0.0M |
| 2025-06-27 | 600.00 | 603.00 | 590.00 | 603.00 | 0.0M |
| 2025-06-26 | 600.00 | 609.00 | 593.00 | 600.00 | 0.0M |
| 2025-06-25 | 607.00 | 609.90 | 600.00 | 608.15 | 0.0M |
| 2025-06-24 | 591.00 | 614.00 | 591.00 | 605.65 | 0.0M |
| 2025-06-23 | 610.00 | 612.00 | 603.25 | 604.00 | 0.0M |
| 2025-06-20 | 603.05 | 626.50 | 603.05 | 610.50 | 0.0M |
| 2025-06-19 | 630.00 | 637.00 | 610.00 | 611.10 | 0.0M |
| 2025-06-18 | 631.90 | 641.00 | 620.00 | 621.75 | 0.0M |
| 2025-06-17 | 620.00 | 639.00 | 603.70 | 611.60 | 0.0M |
| 2025-06-16 | 610.00 | 620.00 | 607.00 | 620.00 | 0.0M |
| 2025-06-13 | 605.00 | 629.90 | 600.00 | 628.00 | 0.0M |
| 2025-06-12 | 645.00 | 645.00 | 606.45 | 608.70 | 0.0M |
| 2025-06-11 | 650.00 | 657.00 | 635.20 | 638.35 | 0.0M |
| 2025-06-10 | 652.00 | 665.00 | 640.00 | 647.70 | 0.0M |
| 2025-06-09 | 653.00 | 660.00 | 650.20 | 657.00 | 0.0M |
| 2025-06-06 | 664.95 | 664.95 | 642.10 | 659.80 | 0.0M |
| 2025-06-05 | 635.20 | 669.75 | 635.00 | 647.90 | 0.0M |
| 2025-06-04 | 642.00 | 650.00 | 633.40 | 642.30 | 0.0M |
| 2025-06-03 | 639.00 | 650.00 | 639.00 | 641.00 | 0.0M |
| 2025-06-02 | 645.00 | 652.70 | 634.00 | 640.00 | 0.0M |
| 2025-05-30 | 670.00 | 670.00 | 640.05 | 650.00 | 0.0M |
| 2025-05-29 | 620.00 | 674.00 | 620.00 | 650.80 | 0.0M |
| 2025-05-28 | 638.00 | 664.70 | 625.00 | 642.30 | 0.0M |
| 2025-05-27 | 644.90 | 647.00 | 620.00 | 629.65 | 0.0M |
| 2025-05-26 | 560.10 | 677.75 | 550.05 | 649.85 | 0.1M |
| 2025-05-23 | 573.05 | 573.05 | 556.00 | 564.80 | 0.0M |
| 2025-05-22 | 600.00 | 600.00 | 570.15 | 573.05 | 0.0M |
| 2025-05-21 | 561.40 | 584.75 | 561.40 | 580.15 | 0.0M |
| 2025-05-20 | 551.05 | 561.00 | 541.00 | 558.65 | 0.0M |
| 2025-05-19 | 545.00 | 564.00 | 541.00 | 553.25 | 0.0M |
| 2025-05-16 | 535.00 | 545.00 | 530.00 | 540.30 | 0.0M |
| 2025-05-15 | 534.90 | 540.00 | 525.00 | 535.10 | 0.0M |
| 2025-05-14 | 523.00 | 535.70 | 517.00 | 529.25 | 0.0M |
| 2025-05-13 | 523.00 | 530.00 | 510.00 | 514.25 | 0.0M |
| 2025-05-12 | 510.00 | 527.00 | 510.00 | 523.60 | 0.0M |
| 2025-05-09 | 476.00 | 503.00 | 476.00 | 498.65 | 0.0M |
| 2025-05-08 | 504.00 | 505.00 | 501.00 | 503.50 | 0.0M |
| 2025-05-07 | 509.50 | 510.20 | 495.00 | 505.00 | 0.0M |
| 2025-05-06 | 510.05 | 516.85 | 509.90 | 510.20 | 0.0M |
| 2025-05-05 | 510.00 | 524.90 | 510.00 | 522.25 | 0.0M |
| 2025-05-02 | 505.50 | 516.95 | 500.20 | 505.00 | 0.0M |
| 2025-04-30 | 505.10 | 514.70 | 503.20 | 505.50 | 0.0M |
| 2025-04-29 | 493.00 | 514.00 | 493.00 | 512.20 | 0.0M |
| 2025-04-28 | 520.00 | 528.00 | 508.20 | 513.90 | 0.0M |
| 2025-04-25 | 525.00 | 527.95 | 497.00 | 523.60 | 0.0M |
| 2025-04-24 | 497.00 | 535.00 | 493.00 | 528.25 | 0.0M |
| 2025-04-23 | 486.00 | 509.00 | 475.00 | 498.55 | 0.0M |
| 2025-04-22 | 441.00 | 489.70 | 441.00 | 480.60 | 0.0M |
| 2025-04-21 | 435.00 | 454.50 | 433.95 | 449.15 | 0.0M |
| 2025-04-17 | 417.00 | 439.50 | 416.40 | 438.80 | 0.0M |
| 2025-04-16 | 420.00 | 422.00 | 414.15 | 418.65 | 0.0M |
| 2025-04-15 | 409.00 | 421.00 | 409.00 | 420.00 | 0.0M |
| 2025-04-11 | 414.00 | 415.00 | 395.50 | 409.00 | 0.0M |
| 2025-04-09 | 390.00 | 414.00 | 390.00 | 410.50 | 0.0M |
| 2025-04-08 | 393.95 | 400.00 | 389.00 | 399.95 | 0.0M |
| 2025-04-07 | 382.00 | 383.30 | 365.55 | 380.25 | 0.0M |
| 2025-04-04 | 413.95 | 414.35 | 400.20 | 406.25 | 0.0M |
| 2025-04-03 | 397.05 | 416.00 | 397.05 | 414.35 | 0.0M |
| 2025-04-02 | 399.90 | 404.00 | 392.50 | 404.00 | 0.0M |
| 2025-04-01 | 394.00 | 403.50 | 391.00 | 398.25 | 0.0M |
| 2025-03-28 | 384.10 | 388.90 | 380.60 | 382.45 | 0.0M |
| 2025-03-27 | 385.00 | 388.00 | 382.30 | 384.40 | 0.0M |
| 2025-03-26 | 398.00 | 398.00 | 382.85 | 385.00 | 0.0M |
| 2025-03-25 | 391.00 | 396.65 | 386.50 | 393.45 | 0.0M |
| 2025-03-24 | 399.95 | 410.90 | 386.10 | 389.00 | 0.0M |
| 2025-03-21 | 388.00 | 404.00 | 388.00 | 397.10 | 0.0M |
| 2025-03-20 | 391.10 | 403.95 | 387.20 | 395.95 | 0.0M |
| 2025-03-19 | 390.95 | 399.70 | 382.25 | 388.85 | 0.0M |
| 2025-03-18 | 378.00 | 397.70 | 372.20 | 378.65 | 0.0M |
| 2025-03-17 | 403.00 | 414.00 | 375.20 | 376.05 | 0.0M |
| 2025-03-13 | 371.60 | 407.95 | 371.60 | 397.85 | 0.0M |
| 2025-03-12 | 384.00 | 384.00 | 361.55 | 371.60 | 0.0M |
| 2025-03-11 | 380.00 | 387.05 | 372.20 | 375.10 | 0.0M |
| 2025-03-10 | 410.00 | 415.00 | 376.00 | 389.65 | 0.0M |
| 2025-03-07 | 422.55 | 426.95 | 415.00 | 420.10 | 0.0M |
| 2025-03-06 | 435.00 | 435.00 | 423.30 | 425.85 | 0.0M |
| 2025-03-05 | 408.00 | 439.75 | 406.00 | 428.05 | 0.0M |
| 2025-03-04 | 370.00 | 399.75 | 367.45 | 390.85 | 0.0M |
| 2025-03-03 | 399.00 | 414.00 | 355.50 | 367.40 | 0.0M |
| 2025-02-28 | 405.00 | 405.00 | 383.00 | 394.20 | 0.0M |
| 2025-02-27 | 435.00 | 435.00 | 401.00 | 407.45 | 0.0M |
| 2025-02-25 | 442.85 | 442.85 | 430.50 | 431.35 | 0.0M |
| 2025-02-24 | 441.50 | 446.75 | 433.75 | 436.60 | 0.0M |
| 2025-02-21 | 440.00 | 457.90 | 440.00 | 452.75 | 0.0M |
| 2025-02-20 | 430.00 | 461.00 | 424.00 | 445.90 | 0.0M |
| 2025-02-19 | 422.00 | 454.70 | 422.00 | 434.90 | 0.0M |
| 2025-02-18 | 442.10 | 449.95 | 410.00 | 418.00 | 0.0M |
| 2025-02-17 | 480.00 | 480.00 | 448.05 | 451.50 | 0.0M |
| 2025-02-14 | 484.00 | 484.00 | 463.00 | 467.35 | 0.0M |
| 2025-02-13 | 469.00 | 510.00 | 469.00 | 484.00 | 0.0M |
| 2025-02-12 | 465.80 | 491.30 | 446.00 | 482.10 | 0.0M |
| 2025-02-11 | 473.00 | 484.00 | 462.50 | 465.80 | 0.0M |
| 2025-02-10 | 501.00 | 509.50 | 475.00 | 484.50 | 0.0M |
| 2025-02-07 | 506.00 | 506.00 | 497.20 | 502.55 | 0.0M |
| 2025-02-06 | 513.40 | 513.40 | 497.00 | 497.00 | 0.0M |
| 2025-02-05 | 506.00 | 513.70 | 506.00 | 509.50 | 0.0M |
| 2025-02-04 | 514.00 | 514.00 | 500.00 | 501.20 | 0.0M |
| 2025-02-03 | 509.90 | 515.00 | 500.10 | 508.00 | 0.0M |
| 2025-02-01 | 469.00 | 519.00 | 469.00 | 509.30 | 0.0M |
| 2025-01-31 | 522.00 | 522.00 | 497.25 | 499.60 | 0.0M |
| 2025-01-30 | 501.00 | 515.50 | 496.00 | 511.10 | 0.0M |
| 2025-01-29 | 480.00 | 498.00 | 480.00 | 495.80 | 0.0M |
| 2025-01-28 | 469.90 | 474.00 | 441.70 | 464.90 | 0.0M |
| 2025-01-27 | 484.00 | 486.10 | 453.00 | 458.30 | 0.0M |
| 2025-01-24 | 507.00 | 514.25 | 490.00 | 495.10 | 0.0M |
| 2025-01-23 | 519.95 | 519.95 | 505.00 | 510.10 | 0.0M |
| 2025-01-22 | 522.25 | 522.25 | 507.50 | 513.50 | 0.0M |
| 2025-01-21 | 538.75 | 550.00 | 520.55 | 523.20 | 0.0M |
| 2025-01-20 | 521.00 | 536.00 | 521.00 | 528.15 | 0.0M |
| 2025-01-17 | 514.05 | 517.80 | 501.10 | 514.45 | 0.0M |
| 2025-01-16 | 514.75 | 521.20 | 504.00 | 514.90 | 0.0M |
| 2025-01-15 | 520.00 | 520.00 | 503.50 | 505.00 | 0.0M |
| 2025-01-14 | 504.05 | 529.90 | 504.05 | 517.55 | 0.0M |
| 2025-01-13 | 508.70 | 527.75 | 493.50 | 510.95 | 0.0M |
| 2025-01-10 | 524.00 | 524.00 | 505.00 | 510.25 | 0.0M |
| 2025-01-09 | 536.40 | 540.00 | 510.20 | 519.25 | 0.0M |
| 2025-01-08 | 557.50 | 557.50 | 528.00 | 531.40 | 0.0M |
| 2025-01-07 | 553.95 | 553.95 | 538.00 | 542.15 | 0.0M |
| 2025-01-06 | 549.90 | 572.00 | 535.05 | 539.55 | 0.0M |
| 2025-01-03 | 535.85 | 545.70 | 535.00 | 543.40 | 0.0M |
| 2025-01-02 | 540.05 | 540.05 | 531.25 | 533.25 | 0.0M |
| 2025-01-01 | 538.95 | 544.00 | 533.05 | 540.95 | 0.0M |