494.00
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 482.00 | 498.00 | 460.00 | 494.00 | 0.0M |
| 2025-10-01 | 480.00 | 480.00 | 450.00 | 478.00 | 0.1M |
| 2025-09-30 | 496.00 | 505.00 | 478.00 | 480.00 | 0.1M |
| 2025-09-29 | 500.00 | 510.00 | 478.00 | 494.00 | 0.1M |
| 2025-09-26 | 570.00 | 610.00 | 498.00 | 500.00 | 0.3M |
| 2025-09-25 | 635.00 | 635.00 | 530.00 | 550.00 | 0.4M |
| 2025-09-24 | 610.00 | 645.00 | 555.00 | 610.00 | 1.0M |
| 2025-09-23 | 680.00 | 680.00 | 580.00 | 605.00 | 1.3M |
| 2025-09-22 | 665.00 | 680.00 | 610.00 | 680.00 | 1.8M |
| 2025-09-19 | 525.00 | 545.00 | 446.00 | 545.00 | 0.7M |
| 2025-09-18 | 372.00 | 436.00 | 372.00 | 436.00 | 0.4M |
| 2025-09-17 | 380.00 | 380.00 | 342.00 | 350.00 | 0.1M |
| 2025-09-16 | 380.00 | 388.00 | 368.00 | 376.00 | 0.1M |
| 2025-09-15 | 388.00 | 388.00 | 366.00 | 380.00 | 0.1M |
| 2025-09-12 | 392.00 | 404.00 | 374.00 | 388.00 | 0.0M |
| 2025-09-11 | 400.00 | 414.00 | 376.00 | 394.00 | 0.1M |
| 2025-09-10 | 404.00 | 424.00 | 392.00 | 400.00 | 0.1M |
| 2025-09-09 | 458.00 | 525.00 | 378.00 | 400.00 | 1.3M |
| 2025-09-08 | 360.00 | 430.00 | 358.00 | 430.00 | 1.0M |
| 2025-09-04 | 370.00 | 374.00 | 342.00 | 344.00 | 0.1M |
| 2025-09-03 | 400.00 | 400.00 | 366.00 | 370.00 | 0.1M |
| 2025-09-02 | 440.00 | 440.00 | 384.00 | 388.00 | 0.2M |
| 2025-09-01 | 414.00 | 525.00 | 372.00 | 380.00 | 1.0M |
| 2025-08-29 | 390.00 | 486.00 | 360.00 | 430.00 | 1.6M |
| 2025-08-28 | 334.00 | 412.00 | 320.00 | 390.00 | 1.7M |
| 2025-08-27 | 300.00 | 360.00 | 300.00 | 330.00 | 0.5M |
| 2025-08-26 | 306.00 | 320.00 | 296.00 | 300.00 | 0.1M |
| 2025-08-25 | 316.00 | 316.00 | 300.00 | 306.00 | 0.0M |
| 2025-08-22 | 310.00 | 340.00 | 294.00 | 296.00 | 0.1M |
| 2025-08-21 | 316.00 | 372.00 | 292.00 | 310.00 | 0.7M |
| 2025-08-20 | 304.00 | 312.00 | 286.00 | 298.00 | 0.1M |
| 2025-08-19 | 292.00 | 302.00 | 284.00 | 286.00 | 0.0M |
| 2025-08-15 | 300.00 | 302.00 | 284.00 | 292.00 | 0.0M |
| 2025-08-14 | 296.00 | 302.00 | 284.00 | 298.00 | 0.0M |
| 2025-08-13 | 290.00 | 298.00 | 290.00 | 296.00 | 0.0M |
| 2025-08-12 | 300.00 | 300.00 | 288.00 | 298.00 | 0.0M |
| 2025-08-11 | 300.00 | 302.00 | 282.00 | 300.00 | 0.0M |
| 2025-08-08 | 284.00 | 300.00 | 284.00 | 300.00 | 0.0M |
| 2025-08-06 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2025-08-05 | 290.00 | 302.00 | 290.00 | 294.00 | 0.0M |
| 2025-08-04 | 300.00 | 300.00 | 286.00 | 300.00 | 0.0M |
| 2025-08-01 | 286.00 | 308.00 | 286.00 | 300.00 | 0.0M |
| 2025-07-31 | 298.00 | 300.00 | 298.00 | 300.00 | 0.0M |
| 2025-07-30 | 298.00 | 298.00 | 294.00 | 298.00 | 0.0M |
| 2025-07-29 | 292.00 | 308.00 | 292.00 | 306.00 | 0.0M |
| 2025-07-28 | 308.00 | 308.00 | 298.00 | 304.00 | 0.0M |
| 2025-07-25 | 310.00 | 310.00 | 306.00 | 308.00 | 0.0M |
| 2025-07-24 | 292.00 | 314.00 | 292.00 | 302.00 | 0.0M |
| 2025-07-23 | 310.00 | 312.00 | 294.00 | 306.00 | 0.0M |
| 2025-07-22 | 314.00 | 318.00 | 300.00 | 302.00 | 0.0M |
| 2025-07-21 | 298.00 | 314.00 | 292.00 | 300.00 | 0.0M |
| 2025-07-18 | 292.00 | 316.00 | 290.00 | 298.00 | 0.0M |
| 2025-07-17 | 300.00 | 300.00 | 282.00 | 292.00 | 0.0M |
| 2025-07-16 | 290.00 | 300.00 | 290.00 | 294.00 | 0.0M |
| 2025-07-15 | 290.00 | 300.00 | 282.00 | 294.00 | 0.0M |
| 2025-07-14 | 298.00 | 298.00 | 290.00 | 290.00 | 0.0M |
| 2025-07-11 | 298.00 | 310.00 | 282.00 | 290.00 | 0.1M |
| 2025-07-10 | 294.00 | 308.00 | 280.00 | 282.00 | 0.0M |
| 2025-07-09 | 282.00 | 286.00 | 280.00 | 280.00 | 0.0M |
| 2025-07-08 | 296.00 | 296.00 | 280.00 | 290.00 | 0.0M |
| 2025-07-07 | 282.00 | 292.00 | 272.00 | 284.00 | 0.0M |
| 2025-07-04 | 296.00 | 298.00 | 278.00 | 280.00 | 0.0M |
| 2025-07-03 | 302.00 | 302.00 | 276.00 | 290.00 | 0.0M |
| 2025-07-02 | 282.00 | 292.00 | 274.00 | 286.00 | 0.0M |
| 2025-07-01 | 302.00 | 302.00 | 274.00 | 296.00 | 0.0M |
| 2025-06-30 | 296.00 | 302.00 | 272.00 | 300.00 | 0.0M |
| 2025-06-26 | 302.00 | 302.00 | 284.00 | 296.00 | 0.0M |
| 2025-06-25 | 288.00 | 298.00 | 286.00 | 298.00 | 0.0M |
| 2025-06-24 | 298.00 | 298.00 | 272.00 | 284.00 | 0.0M |
| 2025-06-23 | 296.00 | 296.00 | 282.00 | 288.00 | 0.0M |
| 2025-06-20 | 298.00 | 298.00 | 288.00 | 290.00 | 0.0M |
| 2025-06-19 | 296.00 | 300.00 | 280.00 | 292.00 | 0.0M |
| 2025-06-18 | 296.00 | 296.00 | 290.00 | 294.00 | 0.0M |
| 2025-06-17 | 298.00 | 300.00 | 292.00 | 300.00 | 0.0M |
| 2025-06-16 | 286.00 | 296.00 | 286.00 | 296.00 | 0.0M |
| 2025-06-13 | 288.00 | 300.00 | 282.00 | 292.00 | 0.0M |
| 2025-06-12 | 306.00 | 316.00 | 268.00 | 282.00 | 0.0M |
| 2025-06-11 | 302.00 | 302.00 | 294.00 | 300.00 | 0.0M |
| 2025-06-10 | 302.00 | 302.00 | 270.00 | 300.00 | 0.0M |
| 2025-06-05 | 290.00 | 316.00 | 288.00 | 298.00 | 0.0M |
| 2025-06-04 | 302.00 | 302.00 | 290.00 | 298.00 | 0.0M |
| 2025-06-03 | 304.00 | 304.00 | 280.00 | 298.00 | 0.0M |
| 2025-06-02 | 264.00 | 304.00 | 264.00 | 300.00 | 0.1M |
| 2025-05-28 | 306.00 | 312.00 | 302.00 | 310.00 | 0.1M |
| 2025-05-27 | 302.00 | 316.00 | 296.00 | 308.00 | 0.1M |
| 2025-05-26 | 300.00 | 300.00 | 292.00 | 300.00 | 0.0M |
| 2025-05-23 | 300.00 | 302.00 | 292.00 | 300.00 | 0.0M |
| 2025-05-22 | 304.00 | 304.00 | 292.00 | 302.00 | 0.0M |
| 2025-05-21 | 302.00 | 304.00 | 302.00 | 304.00 | 0.0M |
| 2025-05-20 | 302.00 | 304.00 | 292.00 | 304.00 | 0.0M |
| 2025-05-19 | 300.00 | 304.00 | 292.00 | 302.00 | 0.0M |
| 2025-05-16 | 304.00 | 304.00 | 292.00 | 304.00 | 0.0M |
| 2025-05-15 | 298.00 | 304.00 | 292.00 | 304.00 | 0.0M |
| 2025-05-14 | 282.00 | 306.00 | 282.00 | 298.00 | 0.0M |
| 2025-05-09 | 302.00 | 302.00 | 288.00 | 298.00 | 0.0M |
| 2025-05-08 | 300.00 | 302.00 | 288.00 | 298.00 | 0.0M |
| 2025-05-07 | 298.00 | 306.00 | 290.00 | 302.00 | 0.0M |
| 2025-05-06 | 306.00 | 306.00 | 298.00 | 298.00 | 0.0M |
| 2025-05-05 | 306.00 | 306.00 | 296.00 | 306.00 | 0.0M |
| 2025-05-02 | 296.00 | 306.00 | 292.00 | 306.00 | 0.1M |
| 2025-04-30 | 294.00 | 300.00 | 290.00 | 296.00 | 0.0M |
| 2025-04-29 | 288.00 | 304.00 | 274.00 | 294.00 | 0.3M |
| 2025-04-28 | 290.00 | 290.00 | 286.00 | 286.00 | 0.0M |
| 2025-04-25 | 296.00 | 296.00 | 282.00 | 282.00 | 0.0M |
| 2025-04-24 | 300.00 | 300.00 | 280.00 | 288.00 | 0.0M |
| 2025-04-23 | 286.00 | 304.00 | 268.00 | 286.00 | 0.0M |
| 2025-04-22 | 280.00 | 280.00 | 272.00 | 280.00 | 0.0M |
| 2025-04-21 | 274.00 | 282.00 | 266.00 | 272.00 | 0.0M |
| 2025-04-17 | 298.00 | 298.00 | 248.00 | 274.00 | 0.0M |
| 2025-04-16 | 284.00 | 290.00 | 280.00 | 284.00 | 0.0M |
| 2025-04-15 | 272.00 | 284.00 | 268.00 | 284.00 | 0.0M |
| 2025-04-14 | 294.00 | 296.00 | 264.00 | 280.00 | 0.0M |
| 2025-04-11 | 308.00 | 308.00 | 266.00 | 286.00 | 0.0M |
| 2025-04-10 | 288.00 | 308.00 | 262.00 | 282.00 | 0.1M |
| 2025-04-09 | 284.00 | 290.00 | 280.00 | 282.00 | 0.0M |
| 2025-04-08 | 306.00 | 310.00 | 272.00 | 284.00 | 0.1M |
| 2025-03-27 | 286.00 | 296.00 | 272.00 | 272.00 | 0.0M |
| 2025-03-26 | 284.00 | 290.00 | 280.00 | 286.00 | 0.0M |
| 2025-03-25 | 278.00 | 284.00 | 266.00 | 284.00 | 0.0M |
| 2025-03-24 | 286.00 | 290.00 | 270.00 | 270.00 | 0.0M |
| 2025-03-21 | 274.00 | 286.00 | 274.00 | 280.00 | 0.0M |
| 2025-03-20 | 272.00 | 284.00 | 272.00 | 276.00 | 0.0M |
| 2025-03-19 | 300.00 | 300.00 | 278.00 | 280.00 | 0.0M |
| 2025-03-18 | 292.00 | 292.00 | 272.00 | 278.00 | 0.0M |
| 2025-03-17 | 292.00 | 300.00 | 282.00 | 290.00 | 0.0M |
| 2025-03-14 | 280.00 | 304.00 | 276.00 | 280.00 | 0.0M |
| 2025-03-13 | 294.00 | 294.00 | 280.00 | 280.00 | 0.0M |
| 2025-03-12 | 288.00 | 288.00 | 280.00 | 280.00 | 0.0M |
| 2025-03-11 | 290.00 | 290.00 | 280.00 | 280.00 | 0.0M |
| 2025-03-10 | 290.00 | 298.00 | 284.00 | 292.00 | 0.0M |
| 2025-03-07 | 286.00 | 290.00 | 284.00 | 290.00 | 0.0M |
| 2025-03-06 | 286.00 | 290.00 | 286.00 | 288.00 | 0.0M |
| 2025-03-05 | 294.00 | 304.00 | 286.00 | 292.00 | 0.0M |
| 2025-03-04 | 290.00 | 306.00 | 286.00 | 290.00 | 0.0M |
| 2025-03-03 | 296.00 | 306.00 | 280.00 | 284.00 | 0.0M |
| 2025-02-28 | 294.00 | 306.00 | 286.00 | 292.00 | 0.0M |
| 2025-02-27 | 306.00 | 306.00 | 288.00 | 302.00 | 0.0M |
| 2025-02-26 | 308.00 | 308.00 | 296.00 | 306.00 | 0.0M |
| 2025-02-25 | 304.00 | 310.00 | 290.00 | 310.00 | 0.0M |
| 2025-02-24 | 308.00 | 308.00 | 296.00 | 304.00 | 0.0M |
| 2025-02-21 | 302.00 | 308.00 | 298.00 | 308.00 | 0.0M |
| 2025-02-20 | 310.00 | 312.00 | 296.00 | 308.00 | 0.0M |
| 2025-02-19 | 306.00 | 312.00 | 306.00 | 312.00 | 0.0M |
| 2025-02-18 | 304.00 | 306.00 | 292.00 | 306.00 | 0.0M |
| 2025-02-17 | 308.00 | 308.00 | 296.00 | 308.00 | 0.0M |
| 2025-02-14 | 312.00 | 312.00 | 294.00 | 308.00 | 0.0M |
| 2025-02-13 | 314.00 | 314.00 | 306.00 | 310.00 | 0.0M |
| 2025-02-12 | 310.00 | 310.00 | 300.00 | 308.00 | 0.0M |
| 2025-02-11 | 296.00 | 310.00 | 296.00 | 310.00 | 0.0M |
| 2025-02-10 | 312.00 | 314.00 | 296.00 | 310.00 | 0.0M |
| 2025-02-07 | 308.00 | 316.00 | 300.00 | 310.00 | 0.0M |
| 2025-02-06 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2025-02-05 | 302.00 | 308.00 | 300.00 | 308.00 | 0.0M |
| 2025-02-04 | 306.00 | 308.00 | 300.00 | 308.00 | 0.0M |
| 2025-02-03 | 310.00 | 310.00 | 304.00 | 308.00 | 0.0M |
| 2025-01-31 | 314.00 | 314.00 | 302.00 | 310.00 | 0.0M |
| 2025-01-30 | 312.00 | 314.00 | 312.00 | 314.00 | 0.0M |
| 2025-01-24 | 312.00 | 312.00 | 302.00 | 304.00 | 0.0M |
| 2025-01-23 | 306.00 | 308.00 | 302.00 | 304.00 | 0.0M |
| 2025-01-22 | 312.00 | 312.00 | 302.00 | 310.00 | 0.0M |
| 2025-01-21 | 314.00 | 314.00 | 302.00 | 310.00 | 0.0M |
| 2025-01-20 | 310.00 | 314.00 | 304.00 | 308.00 | 0.0M |
| 2025-01-17 | 312.00 | 312.00 | 306.00 | 310.00 | 0.0M |
| 2025-01-16 | 304.00 | 316.00 | 304.00 | 310.00 | 0.0M |
| 2025-01-15 | 310.00 | 318.00 | 300.00 | 316.00 | 0.0M |
| 2025-01-14 | 316.00 | 316.00 | 296.00 | 310.00 | 0.0M |
| 2025-01-13 | 302.00 | 320.00 | 292.00 | 312.00 | 0.0M |
| 2025-01-10 | 304.00 | 308.00 | 296.00 | 308.00 | 0.0M |
| 2025-01-09 | 302.00 | 312.00 | 300.00 | 308.00 | 0.0M |
| 2025-01-08 | 312.00 | 316.00 | 290.00 | 306.00 | 0.0M |
| 2025-01-07 | 302.00 | 312.00 | 290.00 | 304.00 | 0.0M |
| 2025-01-06 | 312.00 | 316.00 | 302.00 | 308.00 | 0.0M |
| 2025-01-03 | 320.00 | 320.00 | 312.00 | 312.00 | 0.0M |
| 2025-01-02 | 302.00 | 318.00 | 296.00 | 314.00 | 0.1M |