432.00
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 | 402.00 | 438.00 | 402.00 | 432.00 | 8.9M |
| 2025-09-25 | 410.00 | 412.00 | 400.00 | 402.00 | 0.9M |
| 2025-09-24 | 420.00 | 420.00 | 390.00 | 410.00 | 2.1M |
| 2025-09-23 | 400.00 | 426.00 | 390.00 | 412.00 | 8.5M |
| 2025-09-22 | 382.00 | 396.00 | 380.00 | 396.00 | 14.4M |
| 2025-09-19 | 370.00 | 382.00 | 370.00 | 378.00 | 3.9M |
| 2025-09-18 | 368.00 | 370.00 | 362.00 | 370.00 | 1.6M |
| 2025-09-17 | 372.00 | 378.00 | 364.00 | 370.00 | 0.4M |
| 2025-09-16 | 374.00 | 374.00 | 368.00 | 372.00 | 0.1M |
| 2025-09-15 | 376.00 | 380.00 | 372.00 | 372.00 | 0.3M |
| 2025-09-12 | 374.00 | 376.00 | 360.00 | 376.00 | 0.2M |
| 2025-09-11 | 362.00 | 374.00 | 360.00 | 374.00 | 0.6M |
| 2025-09-10 | 358.00 | 370.00 | 358.00 | 362.00 | 0.6M |
| 2025-09-09 | 368.00 | 372.00 | 358.00 | 358.00 | 1.6M |
| 2025-09-08 | 378.00 | 380.00 | 366.00 | 368.00 | 1.4M |
| 2025-09-04 | 382.00 | 390.00 | 374.00 | 376.00 | 1.0M |
| 2025-09-03 | 380.00 | 382.00 | 376.00 | 380.00 | 1.1M |
| 2025-09-02 | 374.00 | 380.00 | 370.00 | 380.00 | 0.8M |
| 2025-09-01 | 372.00 | 374.00 | 356.00 | 370.00 | 0.4M |
| 2025-08-29 | 376.00 | 380.00 | 368.00 | 376.00 | 2.3M |
| 2025-08-28 | 362.00 | 376.00 | 362.00 | 370.00 | 2.1M |
| 2025-08-27 | 356.00 | 360.00 | 348.00 | 356.00 | 0.4M |
| 2025-08-26 | 362.00 | 362.00 | 352.00 | 356.00 | 0.1M |
| 2025-08-25 | 360.00 | 362.00 | 358.00 | 358.00 | 0.2M |
| 2025-08-22 | 360.00 | 360.00 | 350.00 | 358.00 | 0.0M |
| 2025-08-21 | 356.00 | 360.00 | 350.00 | 360.00 | 0.2M |
| 2025-08-20 | 356.00 | 358.00 | 352.00 | 356.00 | 0.1M |
| 2025-08-19 | 356.00 | 360.00 | 340.00 | 354.00 | 0.3M |
| 2025-08-15 | 354.00 | 354.00 | 346.00 | 354.00 | 0.1M |
| 2025-08-14 | 352.00 | 356.00 | 352.00 | 356.00 | 0.0M |
| 2025-08-13 | 360.00 | 360.00 | 354.00 | 356.00 | 0.0M |
| 2025-08-12 | 360.00 | 360.00 | 354.00 | 358.00 | 0.1M |
| 2025-08-11 | 352.00 | 360.00 | 348.00 | 360.00 | 0.1M |
| 2025-08-08 | 360.00 | 360.00 | 354.00 | 356.00 | 0.0M |
| 2025-08-07 | 364.00 | 364.00 | 358.00 | 362.00 | 0.0M |
| 2025-08-06 | 370.00 | 372.00 | 350.00 | 364.00 | 0.2M |
| 2025-08-05 | 366.00 | 372.00 | 366.00 | 370.00 | 0.1M |
| 2025-08-04 | 370.00 | 370.00 | 364.00 | 370.00 | 0.1M |
| 2025-08-01 | 368.00 | 374.00 | 358.00 | 372.00 | 0.7M |
| 2025-07-31 | 362.00 | 376.00 | 362.00 | 370.00 | 0.2M |
| 2025-07-30 | 378.00 | 378.00 | 368.00 | 368.00 | 0.5M |
| 2025-07-29 | 374.00 | 378.00 | 374.00 | 378.00 | 0.1M |
| 2025-07-28 | 380.00 | 382.00 | 374.00 | 374.00 | 0.1M |
| 2025-07-25 | 372.00 | 382.00 | 368.00 | 382.00 | 0.1M |
| 2025-07-24 | 374.00 | 382.00 | 372.00 | 372.00 | 0.0M |
| 2025-07-23 | 388.00 | 388.00 | 370.00 | 374.00 | 0.4M |
| 2025-07-22 | 382.00 | 390.00 | 374.00 | 374.00 | 0.8M |
| 2025-07-21 | 366.00 | 382.00 | 356.00 | 380.00 | 0.9M |
| 2025-07-18 | 350.00 | 366.00 | 350.00 | 366.00 | 0.4M |
| 2025-07-17 | 348.00 | 350.00 | 346.00 | 350.00 | 0.1M |
| 2025-07-16 | 344.00 | 348.00 | 344.00 | 348.00 | 0.1M |
| 2025-07-15 | 348.00 | 348.00 | 346.00 | 348.00 | 0.0M |
| 2025-07-14 | 350.00 | 350.00 | 342.00 | 348.00 | 0.1M |
| 2025-07-11 | 356.00 | 358.00 | 340.00 | 356.00 | 0.1M |
| 2025-07-10 | 358.00 | 358.00 | 348.00 | 348.00 | 0.0M |
| 2025-07-09 | 344.00 | 360.00 | 344.00 | 356.00 | 0.0M |
| 2025-07-08 | 332.00 | 348.00 | 330.00 | 344.00 | 0.1M |
| 2025-07-07 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2025-07-04 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2025-07-03 | 348.00 | 354.00 | 346.00 | 350.00 | 0.0M |
| 2025-07-02 | 358.00 | 358.00 | 330.00 | 348.00 | 0.0M |
| 2025-07-01 | 332.00 | 348.00 | 332.00 | 346.00 | 0.3M |
| 2025-06-30 | 350.00 | 352.00 | 322.00 | 322.00 | 0.0M |
| 2025-06-26 | 348.00 | 350.00 | 348.00 | 350.00 | 0.2M |
| 2025-06-25 | 350.00 | 350.00 | 346.00 | 348.00 | 0.1M |
| 2025-06-24 | 338.00 | 350.00 | 338.00 | 346.00 | 0.3M |
| 2025-06-23 | 342.00 | 342.00 | 322.00 | 336.00 | 0.0M |
| 2025-06-20 | 342.00 | 350.00 | 342.00 | 344.00 | 0.0M |
| 2025-06-19 | 342.00 | 344.00 | 334.00 | 342.00 | 0.8M |
| 2025-06-18 | 350.00 | 350.00 | 342.00 | 342.00 | 0.0M |
| 2025-06-17 | 342.00 | 354.00 | 342.00 | 346.00 | 0.0M |
| 2025-06-16 | 346.00 | 346.00 | 342.00 | 342.00 | 0.0M |
| 2025-06-13 | 356.00 | 356.00 | 340.00 | 346.00 | 0.1M |
| 2025-06-12 | 364.00 | 364.00 | 350.00 | 356.00 | 0.0M |
| 2025-06-11 | 352.00 | 352.00 | 348.00 | 348.00 | 0.5M |
| 2025-06-10 | 350.00 | 358.00 | 346.00 | 354.00 | 0.2M |
| 2025-06-05 | 344.00 | 356.00 | 344.00 | 350.00 | 0.0M |
| 2025-06-04 | 362.00 | 362.00 | 342.00 | 344.00 | 0.3M |
| 2025-06-03 | 362.00 | 362.00 | 350.00 | 352.00 | 1.0M |
| 2025-06-02 | 364.00 | 364.00 | 360.00 | 362.00 | 0.5M |
| 2025-05-28 | 366.00 | 370.00 | 364.00 | 368.00 | 0.2M |
| 2025-05-27 | 366.00 | 372.00 | 360.00 | 366.00 | 0.6M |
| 2025-05-26 | 374.00 | 374.00 | 366.00 | 368.00 | 0.3M |
| 2025-05-23 | 378.00 | 378.00 | 370.00 | 370.00 | 0.1M |
| 2025-05-22 | 376.00 | 386.00 | 370.00 | 378.00 | 0.1M |
| 2025-05-21 | 382.00 | 382.00 | 362.00 | 376.00 | 0.2M |
| 2025-05-20 | 382.00 | 388.00 | 376.00 | 380.00 | 1.5M |
| 2025-05-19 | 368.00 | 378.00 | 368.00 | 378.00 | 0.6M |
| 2025-05-16 | 374.00 | 374.00 | 368.00 | 368.00 | 0.4M |
| 2025-05-15 | 370.00 | 374.00 | 366.00 | 370.00 | 0.5M |
| 2025-05-14 | 366.00 | 370.00 | 366.00 | 370.00 | 0.6M |
| 2025-05-09 | 372.00 | 372.00 | 362.00 | 366.00 | 0.2M |
| 2025-05-08 | 376.00 | 376.00 | 362.00 | 370.00 | 0.3M |
| 2025-05-07 | 362.00 | 368.00 | 360.00 | 364.00 | 0.3M |
| 2025-05-06 | 362.00 | 370.00 | 358.00 | 362.00 | 0.6M |
| 2025-05-05 | 360.00 | 362.00 | 356.00 | 362.00 | 0.0M |
| 2025-05-02 | 360.00 | 362.00 | 354.00 | 360.00 | 0.5M |
| 2025-04-30 | 364.00 | 364.00 | 358.00 | 360.00 | 0.1M |
| 2025-04-29 | 360.00 | 376.00 | 358.00 | 364.00 | 0.1M |
| 2025-04-28 | 362.00 | 380.00 | 352.00 | 356.00 | 0.2M |
| 2025-04-25 | 356.00 | 360.00 | 354.00 | 358.00 | 0.1M |
| 2025-04-24 | 350.00 | 356.00 | 350.00 | 356.00 | 0.0M |
| 2025-04-23 | 364.00 | 364.00 | 350.00 | 362.00 | 0.1M |
| 2025-04-22 | 360.00 | 364.00 | 360.00 | 364.00 | 0.0M |
| 2025-04-21 | 352.00 | 360.00 | 350.00 | 360.00 | 0.2M |
| 2025-04-17 | 354.00 | 362.00 | 354.00 | 362.00 | 0.0M |
| 2025-04-16 | 360.00 | 374.00 | 360.00 | 364.00 | 0.2M |
| 2025-04-15 | 352.00 | 360.00 | 352.00 | 360.00 | 0.0M |
| 2025-04-14 | 348.00 | 360.00 | 346.00 | 352.00 | 0.1M |
| 2025-04-11 | 338.00 | 350.00 | 338.00 | 348.00 | 0.0M |
| 2025-04-10 | 332.00 | 350.00 | 332.00 | 340.00 | 0.3M |
| 2025-04-09 | 350.00 | 350.00 | 342.00 | 342.00 | 0.0M |
| 2025-04-08 | 360.00 | 360.00 | 330.00 | 344.00 | 0.3M |
| 2025-03-27 | 350.00 | 380.00 | 350.00 | 380.00 | 0.7M |
| 2025-03-26 | 390.00 | 390.00 | 338.00 | 354.00 | 3.0M |
| 2025-03-25 | 336.00 | 338.00 | 326.00 | 338.00 | 7.1M |
| 2025-03-24 | 320.00 | 326.00 | 302.00 | 324.00 | 3.2M |
| 2025-03-21 | 342.00 | 344.00 | 324.00 | 326.00 | 0.0M |
| 2025-03-20 | 356.00 | 356.00 | 344.00 | 344.00 | 0.9M |
| 2025-03-19 | 328.00 | 344.00 | 318.00 | 344.00 | 0.3M |
| 2025-03-18 | 342.00 | 344.00 | 302.00 | 328.00 | 0.2M |
| 2025-03-17 | 338.00 | 350.00 | 338.00 | 350.00 | 0.1M |
| 2025-03-14 | 348.00 | 350.00 | 342.00 | 342.00 | 6.1M |
| 2025-03-13 | 360.00 | 360.00 | 342.00 | 348.00 | 2.9M |
| 2025-03-12 | 344.00 | 346.00 | 342.00 | 342.00 | 0.1M |
| 2025-03-11 | 356.00 | 356.00 | 342.00 | 342.00 | 2.9M |
| 2025-03-10 | 336.00 | 360.00 | 330.00 | 356.00 | 2.3M |
| 2025-03-07 | 336.00 | 338.00 | 330.00 | 336.00 | 0.1M |
| 2025-03-06 | 332.00 | 334.00 | 332.00 | 334.00 | 0.0M |
| 2025-03-05 | 334.00 | 334.00 | 332.00 | 332.00 | 0.1M |
| 2025-03-04 | 348.00 | 350.00 | 334.00 | 334.00 | 2.1M |
| 2025-03-03 | 332.00 | 360.00 | 330.00 | 346.00 | 0.4M |
| 2025-02-28 | 320.00 | 356.00 | 320.00 | 330.00 | 0.2M |
| 2025-02-27 | 336.00 | 350.00 | 326.00 | 332.00 | 0.2M |
| 2025-02-26 | 342.00 | 360.00 | 340.00 | 340.00 | 0.1M |
| 2025-02-25 | 340.00 | 354.00 | 340.00 | 342.00 | 12.1M |
| 2025-02-24 | 350.00 | 350.00 | 342.00 | 350.00 | 3.0M |
| 2025-02-21 | 350.00 | 360.00 | 350.00 | 352.00 | 0.0M |
| 2025-02-20 | 358.00 | 360.00 | 350.00 | 354.00 | 0.1M |
| 2025-02-19 | 344.00 | 360.00 | 344.00 | 358.00 | 0.1M |
| 2025-02-18 | 350.00 | 356.00 | 338.00 | 350.00 | 3.0M |
| 2025-02-17 | 354.00 | 354.00 | 338.00 | 350.00 | 1.6M |
| 2025-02-14 | 360.00 | 360.00 | 336.00 | 336.00 | 0.1M |
| 2025-02-13 | 356.00 | 360.00 | 352.00 | 354.00 | 3.0M |
| 2025-02-12 | 358.00 | 358.00 | 356.00 | 356.00 | 0.0M |
| 2025-02-11 | 358.00 | 368.00 | 356.00 | 358.00 | 4.5M |
| 2025-02-10 | 358.00 | 374.00 | 358.00 | 360.00 | 0.1M |
| 2025-02-07 | 366.00 | 366.00 | 354.00 | 356.00 | 0.0M |
| 2025-02-06 | 366.00 | 368.00 | 364.00 | 366.00 | 0.2M |
| 2025-02-05 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2M |
| 2025-02-04 | 380.00 | 380.00 | 368.00 | 368.00 | 1.5M |
| 2025-02-03 | 366.00 | 372.00 | 364.00 | 370.00 | 2.9M |
| 2025-01-31 | 366.00 | 372.00 | 362.00 | 366.00 | 0.1M |
| 2025-01-30 | 360.00 | 376.00 | 358.00 | 368.00 | 0.1M |
| 2025-01-24 | 370.00 | 370.00 | 340.00 | 364.00 | 0.4M |
| 2025-01-23 | 386.00 | 386.00 | 376.00 | 376.00 | 0.2M |
| 2025-01-22 | 372.00 | 390.00 | 370.00 | 380.00 | 8.6M |
| 2025-01-21 | 376.00 | 376.00 | 368.00 | 372.00 | 1.2M |
| 2025-01-20 | 372.00 | 376.00 | 366.00 | 372.00 | 2.9M |
| 2025-01-17 | 358.00 | 374.00 | 358.00 | 370.00 | 5.1M |
| 2025-01-16 | 352.00 | 360.00 | 342.00 | 358.00 | 1.1M |
| 2025-01-15 | 330.00 | 346.00 | 330.00 | 346.00 | 0.4M |
| 2025-01-14 | 336.00 | 338.00 | 330.00 | 330.00 | 0.4M |
| 2025-01-13 | 334.00 | 340.00 | 324.00 | 330.00 | 4.5M |
| 2025-01-10 | 344.00 | 344.00 | 324.00 | 324.00 | 5.0M |
| 2025-01-09 | 342.00 | 346.00 | 340.00 | 340.00 | 1.0M |
| 2025-01-08 | 320.00 | 358.00 | 320.00 | 340.00 | 2.2M |
| 2025-01-07 | 348.00 | 348.00 | 330.00 | 330.00 | 0.6M |
| 2025-01-06 | 356.00 | 360.00 | 342.00 | 348.00 | 0.3M |
| 2025-01-03 | 360.00 | 362.00 | 356.00 | 356.00 | 0.1M |
| 2025-01-02 | 368.00 | 368.00 | 356.00 | 360.00 | 0.3M |