481.39
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 | 496.99 | 497.00 | 479.00 | 481.39 | 0.0M |
| 2025-09-25 | 495.00 | 500.00 | 477.31 | 483.56 | 0.0M |
| 2025-09-24 | 496.08 | 509.99 | 496.08 | 498.98 | 0.0M |
| 2025-09-23 | 495.01 | 499.00 | 495.01 | 496.08 | 0.0M |
| 2025-09-22 | 499.03 | 500.00 | 499.00 | 499.00 | 0.0M |
| 2025-09-19 | 500.00 | 510.00 | 499.00 | 499.00 | 0.0M |
| 2025-09-18 | 495.00 | 519.90 | 495.00 | 499.00 | 0.0M |
| 2025-09-17 | 499.01 | 499.01 | 499.00 | 499.00 | 0.0M |
| 2025-09-16 | 520.89 | 520.89 | 498.31 | 500.00 | 0.0M |
| 2025-09-15 | 500.00 | 549.00 | 498.00 | 520.89 | 0.0M |
| 2025-09-12 | 514.99 | 514.99 | 514.98 | 500.78 | 0.0M |
| 2025-09-11 | 519.90 | 519.90 | 489.00 | 500.78 | 0.0M |
| 2025-09-10 | 475.84 | 500.60 | 475.84 | 500.00 | 0.0M |
| 2025-09-09 | 530.00 | 530.00 | 490.10 | 500.00 | 0.0M |
| 2025-09-08 | 500.00 | 500.00 | 498.00 | 498.84 | 0.0M |
| 2025-09-05 | 499.03 | 525.00 | 490.00 | 499.71 | 0.0M |
| 2025-09-04 | 480.00 | 500.00 | 480.00 | 499.03 | 0.0M |
| 2025-09-03 | 470.10 | 539.00 | 470.10 | 478.90 | 0.0M |
| 2025-09-02 | 489.00 | 490.00 | 489.00 | 490.00 | 0.0M |
| 2025-09-01 | 486.00 | 505.00 | 470.13 | 495.00 | 0.0M |
| 2025-08-29 | 447.30 | 511.24 | 418.28 | 485.75 | 0.0M |
| 2025-08-28 | 479.75 | 510.00 | 462.51 | 464.76 | 0.0M |
| 2025-08-27 | 431.01 | 479.78 | 431.01 | 479.75 | 0.0M |
| 2025-08-26 | 419.90 | 447.35 | 419.90 | 436.16 | 0.0M |
| 2025-08-25 | 418.33 | 420.20 | 400.00 | 406.68 | 0.0M |
| 2025-08-22 | 427.01 | 448.00 | 394.54 | 418.33 | 0.0M |
| 2025-08-21 | 438.38 | 438.38 | 430.01 | 438.38 | 0.0M |
| 2025-08-20 | 431.07 | 443.98 | 431.06 | 438.38 | 0.0M |
| 2025-08-19 | 450.63 | 495.00 | 448.00 | 448.73 | 0.0M |
| 2025-08-18 | 429.50 | 455.00 | 429.49 | 450.54 | 0.0M |
| 2025-08-15 | 444.90 | 444.90 | 430.00 | 430.00 | 0.0M |
| 2025-08-13 | 445.00 | 445.00 | 422.00 | 425.00 | 0.0M |
| 2025-08-12 | 422.80 | 430.00 | 422.79 | 428.81 | 0.0M |
| 2025-08-11 | 418.51 | 428.90 | 418.51 | 425.15 | 0.0M |
| 2025-08-08 | 426.88 | 426.88 | 418.00 | 418.50 | 0.0M |
| 2025-08-07 | 430.00 | 430.00 | 424.50 | 426.95 | 0.0M |
| 2025-08-06 | 426.99 | 426.99 | 400.00 | 415.44 | 0.0M |
| 2025-08-05 | 411.01 | 426.00 | 401.00 | 424.50 | 0.0M |
| 2025-08-04 | 445.00 | 445.00 | 402.00 | 433.90 | 0.0M |
| 2025-08-01 | 435.00 | 442.00 | 400.00 | 430.87 | 0.0M |
| 2025-07-31 | 401.00 | 430.00 | 401.00 | 414.23 | 0.0M |
| 2025-07-30 | 442.80 | 442.80 | 409.00 | 430.01 | 0.0M |
| 2025-07-29 | 439.90 | 443.75 | 410.10 | 435.51 | 0.0M |
| 2025-07-28 | 433.00 | 448.00 | 433.00 | 439.89 | 0.0M |
| 2025-07-25 | 443.00 | 443.00 | 400.00 | 435.00 | 0.0M |
| 2025-07-24 | 433.00 | 449.00 | 432.01 | 442.68 | 0.0M |
| 2025-07-23 | 406.19 | 433.00 | 406.19 | 432.19 | 0.0M |
| 2025-07-22 | 399.00 | 401.00 | 399.00 | 400.82 | 0.0M |
| 2025-07-21 | 430.00 | 430.00 | 392.02 | 399.77 | 0.0M |
| 2025-07-18 | 399.65 | 404.00 | 380.00 | 399.77 | 0.0M |
| 2025-07-17 | 406.00 | 406.00 | 397.00 | 399.65 | 0.0M |
| 2025-07-16 | 387.98 | 395.99 | 375.01 | 395.78 | 0.0M |
| 2025-07-15 | 395.00 | 396.50 | 376.00 | 378.23 | 0.0M |
| 2025-07-14 | 379.00 | 389.99 | 379.00 | 389.85 | 0.0M |
| 2025-07-11 | 378.50 | 388.00 | 370.00 | 370.57 | 0.0M |
| 2025-07-10 | 347.01 | 400.00 | 347.01 | 370.22 | 0.0M |
| 2025-07-09 | 370.00 | 370.00 | 365.00 | 365.16 | 0.0M |
| 2025-07-08 | 374.00 | 374.00 | 351.03 | 365.21 | 0.0M |
| 2025-07-07 | 373.98 | 373.98 | 369.99 | 365.21 | 0.0M |
| 2025-07-04 | 360.00 | 378.98 | 360.00 | 365.21 | 0.0M |
| 2025-07-03 | 360.00 | 373.98 | 358.00 | 360.00 | 0.0M |
| 2025-07-02 | 360.00 | 365.00 | 360.00 | 364.98 | 0.0M |
| 2025-07-01 | 345.12 | 367.63 | 345.12 | 360.00 | 0.0M |
| 2025-06-27 | 380.00 | 380.00 | 353.01 | 360.00 | 0.0M |
| 2025-06-26 | 359.95 | 360.00 | 350.00 | 360.00 | 0.0M |
| 2025-06-25 | 348.50 | 369.00 | 348.50 | 359.00 | 0.0M |
| 2025-06-24 | 370.00 | 370.00 | 344.00 | 359.00 | 0.0M |
| 2025-06-23 | 352.00 | 359.00 | 352.00 | 359.00 | 0.0M |
| 2025-06-20 | 364.49 | 364.49 | 353.00 | 364.86 | 0.0M |
| 2025-06-19 | 360.00 | 360.00 | 355.03 | 364.86 | 0.0M |
| 2025-06-18 | 365.00 | 365.00 | 355.61 | 364.86 | 0.0M |
| 2025-06-17 | 360.00 | 360.00 | 352.00 | 356.00 | 0.0M |
| 2025-06-16 | 345.02 | 360.00 | 345.00 | 345.54 | 0.0M |
| 2025-06-13 | 345.01 | 364.00 | 345.01 | 362.00 | 0.0M |
| 2025-06-12 | 379.00 | 379.00 | 360.00 | 360.00 | 0.0M |
| 2025-06-11 | 364.00 | 364.00 | 359.99 | 360.00 | 0.0M |
| 2025-06-10 | 373.00 | 373.00 | 345.00 | 345.91 | 0.0M |
| 2025-06-05 | 360.00 | 378.99 | 359.30 | 359.31 | 0.0M |
| 2025-06-04 | 365.00 | 365.00 | 357.00 | 364.00 | 0.0M |
| 2025-06-03 | 365.00 | 370.00 | 364.00 | 364.97 | 0.0M |
| 2025-06-02 | 365.00 | 367.00 | 361.00 | 365.00 | 0.0M |
| 2025-05-30 | 365.00 | 367.00 | 360.01 | 364.54 | 0.0M |
| 2025-05-29 | 364.45 | 365.00 | 364.45 | 365.00 | 0.0M |
| 2025-05-27 | 366.00 | 366.00 | 363.00 | 364.45 | 0.0M |
| 2025-05-26 | 387.00 | 387.00 | 365.00 | 365.00 | 0.0M |
| 2025-05-23 | 365.00 | 365.00 | 358.00 | 364.97 | 0.0M |
| 2025-05-22 | 364.97 | 365.00 | 364.97 | 364.97 | 0.0M |
| 2025-05-21 | 357.01 | 364.00 | 357.01 | 364.97 | 0.0M |
| 2025-05-20 | 364.97 | 364.97 | 364.97 | 364.97 | 0.0M |
| 2025-05-19 | 370.00 | 370.00 | 360.00 | 364.97 | 0.0M |
| 2025-05-16 | 364.00 | 369.92 | 363.98 | 365.00 | 0.0M |
| 2025-05-15 | 363.00 | 368.10 | 363.00 | 364.21 | 0.0M |
| 2025-05-14 | 361.68 | 369.99 | 355.01 | 361.00 | 0.0M |
| 2025-05-13 | 371.02 | 382.00 | 356.00 | 359.46 | 0.0M |
| 2025-05-12 | 400.00 | 400.00 | 380.00 | 380.83 | 0.0M |
| 2025-05-09 | 340.15 | 385.00 | 340.15 | 385.00 | 0.0M |
| 2025-05-08 | 361.56 | 375.00 | 361.00 | 375.00 | 0.0M |
| 2025-05-07 | 352.10 | 380.00 | 351.60 | 371.30 | 0.0M |
| 2025-05-06 | 367.50 | 367.50 | 367.01 | 390.61 | 0.0M |
| 2025-05-05 | 395.99 | 395.99 | 345.50 | 390.61 | 0.0M |
| 2025-05-02 | 360.00 | 399.88 | 360.00 | 360.51 | 0.0M |
| 2025-04-30 | 388.99 | 390.00 | 371.05 | 381.05 | 0.0M |
| 2025-04-28 | 399.97 | 399.97 | 375.01 | 390.00 | 0.0M |
| 2025-04-25 | 394.36 | 394.40 | 390.00 | 390.00 | 0.0M |
| 2025-04-24 | 399.00 | 399.00 | 396.00 | 396.00 | 0.0M |
| 2025-04-23 | 396.00 | 397.00 | 395.00 | 395.00 | 0.0M |
| 2025-04-22 | 385.01 | 389.99 | 375.02 | 390.00 | 0.0M |
| 2025-04-21 | 390.00 | 391.02 | 390.00 | 390.00 | 0.0M |
| 2025-04-18 | 397.06 | 400.00 | 397.02 | 390.00 | 0.0M |
| 2025-04-17 | 365.00 | 400.00 | 365.00 | 390.00 | 0.0M |
| 2025-04-16 | 400.00 | 400.01 | 361.00 | 364.87 | 0.0M |
| 2025-04-15 | 390.11 | 400.00 | 390.11 | 400.00 | 0.0M |
| 2025-04-14 | 404.69 | 404.69 | 374.00 | 400.01 | 0.0M |
| 2025-04-11 | 350.10 | 395.00 | 350.10 | 370.01 | 0.0M |
| 2025-04-09 | 394.98 | 395.00 | 385.00 | 385.00 | 0.0M |
| 2025-04-08 | 372.01 | 390.00 | 370.00 | 378.15 | 0.0M |
| 2025-04-07 | 361.02 | 397.97 | 361.00 | 395.69 | 0.0M |
| 2025-04-04 | 355.00 | 409.00 | 355.00 | 395.20 | 0.0M |
| 2025-04-03 | 408.97 | 408.99 | 376.01 | 390.72 | 0.0M |
| 2025-03-26 | 395.00 | 395.00 | 382.57 | 394.93 | 0.0M |
| 2025-03-25 | 375.00 | 389.00 | 373.56 | 388.00 | 0.0M |
| 2025-03-21 | 371.58 | 386.00 | 370.00 | 384.95 | 0.0M |
| 2025-03-20 | 370.00 | 383.40 | 370.00 | 380.76 | 0.0M |
| 2025-03-19 | 380.00 | 380.00 | 345.75 | 373.58 | 0.0M |
| 2025-03-18 | 394.00 | 394.00 | 394.00 | 384.14 | 0.0M |
| 2025-03-17 | 385.00 | 385.00 | 383.99 | 384.14 | 0.0M |
| 2025-03-14 | 385.00 | 385.00 | 384.98 | 385.00 | 0.0M |
| 2025-03-13 | 381.00 | 381.01 | 381.00 | 375.08 | 0.0M |
| 2025-03-12 | 380.02 | 380.02 | 380.00 | 375.08 | 0.0M |
| 2025-03-11 | 390.00 | 390.00 | 390.00 | 375.08 | 0.0M |
| 2025-03-07 | 375.11 | 375.11 | 375.11 | 375.08 | 0.0M |
| 2025-03-06 | 351.10 | 392.00 | 351.10 | 375.08 | 0.0M |
| 2025-03-05 | 375.03 | 375.11 | 375.00 | 375.08 | 0.0M |
| 2025-03-04 | 399.98 | 403.00 | 375.00 | 377.29 | 0.0M |
| 2025-03-03 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0M |
| 2025-02-28 | 397.00 | 397.00 | 397.00 | 401.00 | 0.0M |
| 2025-02-27 | 370.01 | 404.20 | 370.01 | 401.00 | 0.0M |
| 2025-02-26 | 400.00 | 400.00 | 400.00 | 401.00 | 0.0M |
| 2025-02-25 | 376.01 | 401.00 | 376.01 | 401.00 | 0.0M |
| 2025-02-21 | 402.66 | 402.66 | 401.00 | 402.00 | 0.0M |
| 2025-02-20 | 415.50 | 415.50 | 414.00 | 400.00 | 0.0M |
| 2025-02-19 | 400.00 | 405.00 | 399.98 | 400.00 | 0.0M |
| 2025-02-18 | 400.00 | 400.02 | 400.00 | 400.00 | 0.0M |
| 2025-02-17 | 400.00 | 403.00 | 395.00 | 400.20 | 0.0M |
| 2025-02-14 | 390.00 | 405.00 | 390.00 | 400.00 | 0.0M |
| 2025-02-13 | 390.01 | 390.50 | 390.00 | 400.00 | 0.0M |
| 2025-02-12 | 400.00 | 400.00 | 395.00 | 400.00 | 0.0M |
| 2025-02-11 | 374.12 | 400.00 | 374.12 | 395.27 | 0.0M |
| 2025-02-10 | 374.00 | 380.00 | 374.00 | 374.12 | 0.0M |
| 2025-02-07 | 378.56 | 390.00 | 339.00 | 374.91 | 0.0M |
| 2025-02-06 | 375.00 | 375.69 | 368.50 | 374.57 | 0.0M |
| 2025-02-04 | 394.11 | 394.11 | 370.00 | 378.11 | 0.0M |
| 2025-02-03 | 380.00 | 383.00 | 380.00 | 380.10 | 0.0M |
| 2025-01-31 | 399.64 | 399.64 | 380.00 | 381.05 | 0.0M |
| 2025-01-30 | 370.65 | 400.00 | 358.83 | 399.64 | 0.0M |
| 2025-01-29 | 393.98 | 398.70 | 372.56 | 398.70 | 0.0M |
| 2025-01-28 | 376.00 | 397.00 | 357.10 | 362.45 | 0.0M |
| 2025-01-27 | 404.50 | 404.50 | 390.00 | 390.68 | 0.0M |
| 2025-01-24 | 383.40 | 405.00 | 383.40 | 409.80 | 0.0M |
| 2025-01-23 | 410.00 | 414.98 | 382.30 | 409.80 | 0.0M |
| 2025-01-22 | 409.98 | 414.70 | 375.01 | 400.00 | 0.0M |
| 2025-01-21 | 422.70 | 422.70 | 375.61 | 387.77 | 0.0M |
| 2025-01-20 | 415.50 | 423.00 | 415.00 | 417.34 | 0.0M |
| 2025-01-17 | 437.77 | 437.77 | 396.00 | 424.91 | 0.0M |
| 2025-01-16 | 430.01 | 430.01 | 423.00 | 424.97 | 0.0M |
| 2025-01-15 | 415.00 | 453.40 | 410.00 | 425.42 | 0.0M |
| 2025-01-14 | 377.80 | 414.39 | 377.80 | 412.18 | 0.0M |
| 2025-01-13 | 375.00 | 380.00 | 375.00 | 376.72 | 0.0M |
| 2025-01-10 | 375.00 | 377.10 | 375.00 | 375.00 | 0.0M |
| 2025-01-09 | 380.86 | 381.81 | 375.00 | 377.10 | 0.0M |
| 2025-01-08 | 380.00 | 386.62 | 365.01 | 379.77 | 0.0M |
| 2025-01-07 | 368.01 | 380.00 | 353.00 | 379.60 | 0.0M |
| 2025-01-06 | 375.11 | 381.38 | 370.10 | 373.90 | 0.0M |
| 2025-01-03 | 394.00 | 394.00 | 370.02 | 375.00 | 0.0M |
| 2025-01-02 | 390.00 | 398.87 | 375.00 | 388.00 | 0.0M |
| 2025-01-01 | 440.00 | 440.00 | 383.24 | 383.24 | 0.0M |