495.00
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 | 482.00 | 502.00 | 477.00 | 495.00 | 0.6M |
| 2025-09-25 | 503.00 | 511.00 | 474.00 | 481.00 | 1.2M |
| 2025-09-24 | 505.00 | 519.00 | 496.00 | 506.00 | 0.6M |
| 2025-09-22 | 530.00 | 533.00 | 510.00 | 510.00 | 0.7M |
| 2025-09-19 | 511.00 | 536.00 | 484.00 | 520.00 | 2.9M |
| 2025-09-18 | 635.00 | 640.00 | 519.00 | 519.00 | 2.6M |
| 2025-09-17 | 610.00 | 623.00 | 596.00 | 619.00 | 0.5M |
| 2025-09-16 | 600.00 | 627.00 | 597.00 | 610.00 | 0.8M |
| 2025-09-12 | 611.00 | 633.00 | 588.00 | 606.00 | 1.1M |
| 2025-09-11 | 598.00 | 621.00 | 588.00 | 612.00 | 0.9M |
| 2025-09-10 | 602.00 | 612.00 | 580.00 | 599.00 | 0.8M |
| 2025-09-09 | 640.00 | 649.00 | 607.00 | 615.00 | 1.3M |
| 2025-09-08 | 638.00 | 686.00 | 638.00 | 641.00 | 2.0M |
| 2025-09-05 | 602.00 | 677.00 | 602.00 | 631.00 | 3.3M |
| 2025-09-04 | 630.00 | 658.00 | 601.00 | 612.00 | 2.2M |
| 2025-09-03 | 683.00 | 703.00 | 597.00 | 609.00 | 5.2M |
| 2025-09-02 | 651.00 | 721.00 | 632.00 | 721.00 | 4.9M |
| 2025-09-01 | 630.00 | 665.00 | 612.00 | 621.00 | 1.9M |
| 2025-08-29 | 645.00 | 715.00 | 616.00 | 640.00 | 9.5M |
| 2025-08-28 | 555.00 | 615.00 | 551.00 | 615.00 | 1.9M |
| 2025-08-27 | 515.00 | 552.00 | 505.00 | 515.00 | 2.1M |
| 2025-08-26 | 575.00 | 575.00 | 497.00 | 515.00 | 3.6M |
| 2025-08-25 | 527.00 | 555.00 | 515.00 | 555.00 | 3.4M |
| 2025-08-22 | 490.00 | 514.00 | 465.00 | 475.00 | 2.9M |
| 2025-08-21 | 488.00 | 500.00 | 455.00 | 458.00 | 1.3M |
| 2025-08-20 | 511.00 | 511.00 | 452.00 | 490.00 | 2.1M |
| 2025-08-19 | 532.00 | 553.00 | 513.00 | 520.00 | 1.7M |
| 2025-08-18 | 517.00 | 545.00 | 511.00 | 532.00 | 1.0M |
| 2025-08-15 | 515.00 | 557.00 | 508.00 | 524.00 | 2.3M |
| 2025-08-14 | 498.00 | 510.00 | 486.00 | 508.00 | 1.0M |
| 2025-08-13 | 479.00 | 500.00 | 462.00 | 495.00 | 1.7M |
| 2025-08-12 | 440.00 | 505.00 | 437.00 | 495.00 | 2.6M |
| 2025-08-08 | 450.00 | 459.00 | 437.00 | 446.00 | 1.2M |
| 2025-08-07 | 418.00 | 447.00 | 417.00 | 435.00 | 2.3M |
| 2025-08-06 | 398.00 | 421.00 | 395.00 | 414.00 | 1.3M |
| 2025-08-05 | 416.00 | 431.00 | 390.00 | 398.00 | 1.7M |
| 2025-08-04 | 416.00 | 416.00 | 400.00 | 408.00 | 1.3M |
| 2025-08-01 | 453.00 | 464.00 | 418.00 | 423.00 | 2.0M |
| 2025-07-31 | 470.00 | 505.00 | 448.00 | 458.00 | 3.3M |
| 2025-07-30 | 526.00 | 589.00 | 459.00 | 476.00 | 11.5M |
| 2025-07-29 | 430.00 | 510.00 | 415.00 | 510.00 | 10.7M |
| 2025-07-28 | 394.00 | 430.00 | 394.00 | 430.00 | 7.8M |
| 2025-07-25 | 364.00 | 379.00 | 346.00 | 350.00 | 1.5M |
| 2025-07-24 | 396.00 | 400.00 | 358.00 | 369.00 | 2.6M |
| 2025-07-23 | 436.00 | 442.00 | 372.00 | 380.00 | 10.2M |
| 2025-07-22 | 320.00 | 396.00 | 317.00 | 396.00 | 9.8M |
| 2025-07-18 | 346.00 | 384.00 | 313.00 | 316.00 | 6.2M |
| 2025-07-17 | 300.00 | 363.00 | 294.00 | 348.00 | 8.5M |
| 2025-07-16 | 284.00 | 287.00 | 281.00 | 283.00 | 0.1M |
| 2025-07-15 | 287.00 | 287.00 | 281.00 | 282.00 | 0.1M |
| 2025-07-14 | 288.00 | 291.00 | 287.00 | 289.00 | 0.1M |
| 2025-07-11 | 286.00 | 290.00 | 284.00 | 290.00 | 0.1M |
| 2025-07-10 | 286.00 | 286.00 | 280.00 | 285.00 | 0.4M |
| 2025-07-09 | 297.00 | 299.00 | 291.00 | 296.00 | 0.3M |
| 2025-07-08 | 292.00 | 300.00 | 292.00 | 299.00 | 0.1M |
| 2025-07-07 | 302.00 | 306.00 | 291.00 | 292.00 | 0.3M |
| 2025-07-04 | 306.00 | 316.00 | 298.00 | 305.00 | 0.3M |
| 2025-07-03 | 294.00 | 312.00 | 290.00 | 304.00 | 0.3M |
| 2025-07-02 | 294.00 | 298.00 | 285.00 | 290.00 | 0.2M |
| 2025-07-01 | 293.00 | 295.00 | 288.00 | 294.00 | 0.1M |
| 2025-06-30 | 287.00 | 295.00 | 287.00 | 291.00 | 0.1M |
| 2025-06-27 | 289.00 | 296.00 | 285.00 | 287.00 | 0.2M |
| 2025-06-26 | 293.00 | 294.00 | 285.00 | 288.00 | 0.1M |
| 2025-06-25 | 292.00 | 294.00 | 283.00 | 289.00 | 0.2M |
| 2025-06-24 | 291.00 | 297.00 | 285.00 | 292.00 | 0.6M |
| 2025-06-23 | 296.00 | 309.00 | 291.00 | 292.00 | 0.4M |
| 2025-06-20 | 321.00 | 327.00 | 299.00 | 300.00 | 0.8M |
| 2025-06-19 | 340.00 | 357.00 | 315.00 | 329.00 | 1.9M |
| 2025-06-18 | 301.00 | 346.00 | 296.00 | 332.00 | 2.4M |
| 2025-06-17 | 304.00 | 310.00 | 295.00 | 296.00 | 0.5M |
| 2025-06-16 | 279.00 | 310.00 | 276.00 | 305.00 | 0.7M |
| 2025-06-13 | 273.00 | 278.00 | 272.00 | 274.00 | 0.1M |
| 2025-06-12 | 275.00 | 277.00 | 271.00 | 271.00 | 0.1M |
| 2025-06-11 | 275.00 | 283.00 | 274.00 | 274.00 | 0.1M |
| 2025-06-10 | 268.00 | 276.00 | 268.00 | 274.00 | 0.1M |
| 2025-06-09 | 269.00 | 270.00 | 268.00 | 268.00 | 0.0M |
| 2025-06-06 | 275.00 | 276.00 | 267.00 | 267.00 | 0.1M |
| 2025-06-05 | 277.00 | 279.00 | 275.00 | 275.00 | 0.0M |
| 2025-06-04 | 276.00 | 281.00 | 276.00 | 278.00 | 0.1M |
| 2025-06-03 | 280.00 | 280.00 | 273.00 | 274.00 | 0.1M |
| 2025-06-02 | 280.00 | 283.00 | 274.00 | 280.00 | 0.2M |
| 2025-05-30 | 279.00 | 281.00 | 275.00 | 277.00 | 0.1M |
| 2025-05-29 | 278.00 | 282.00 | 278.00 | 279.00 | 0.0M |
| 2025-05-28 | 280.00 | 283.00 | 278.00 | 278.00 | 0.0M |
| 2025-05-27 | 277.00 | 281.00 | 277.00 | 279.00 | 0.1M |
| 2025-05-26 | 277.00 | 281.00 | 277.00 | 277.00 | 0.1M |
| 2025-05-23 | 279.00 | 283.00 | 274.00 | 274.00 | 0.1M |
| 2025-05-22 | 273.00 | 287.00 | 271.00 | 284.00 | 0.2M |
| 2025-05-21 | 271.00 | 279.00 | 264.00 | 273.00 | 0.5M |
| 2025-05-20 | 274.00 | 281.00 | 271.00 | 271.00 | 0.1M |
| 2025-05-19 | 271.00 | 276.00 | 271.00 | 271.00 | 0.1M |
| 2025-05-16 | 273.00 | 276.00 | 262.00 | 272.00 | 0.4M |
| 2025-05-15 | 277.00 | 280.00 | 271.00 | 271.00 | 0.2M |
| 2025-05-14 | 282.00 | 286.00 | 276.00 | 285.00 | 0.1M |
| 2025-05-13 | 282.00 | 287.00 | 277.00 | 281.00 | 0.2M |
| 2025-05-12 | 280.00 | 281.00 | 276.00 | 276.00 | 0.1M |
| 2025-05-09 | 273.00 | 282.00 | 273.00 | 278.00 | 0.2M |
| 2025-05-08 | 273.00 | 276.00 | 271.00 | 272.00 | 0.1M |
| 2025-05-07 | 276.00 | 278.00 | 272.00 | 272.00 | 0.1M |
| 2025-05-02 | 266.00 | 274.00 | 266.00 | 271.00 | 0.1M |
| 2025-05-01 | 269.00 | 270.00 | 265.00 | 265.00 | 0.1M |
| 2025-04-30 | 271.00 | 274.00 | 270.00 | 272.00 | 0.1M |
| 2025-04-28 | 271.00 | 275.00 | 269.00 | 271.00 | 0.1M |
| 2025-04-25 | 266.00 | 272.00 | 266.00 | 270.00 | 0.2M |
| 2025-04-24 | 267.00 | 271.00 | 263.00 | 264.00 | 0.2M |
| 2025-04-23 | 269.00 | 272.00 | 265.00 | 266.00 | 0.2M |
| 2025-04-22 | 267.00 | 275.00 | 260.00 | 265.00 | 0.5M |
| 2025-04-21 | 278.00 | 281.00 | 269.00 | 269.00 | 0.3M |
| 2025-04-18 | 275.00 | 293.00 | 271.00 | 280.00 | 0.5M |
| 2025-04-17 | 296.00 | 299.00 | 270.00 | 273.00 | 1.5M |
| 2025-04-16 | 295.00 | 307.00 | 280.00 | 290.00 | 3.1M |
| 2025-04-15 | 248.00 | 257.00 | 248.00 | 255.00 | 0.1M |
| 2025-04-14 | 249.00 | 254.00 | 245.00 | 246.00 | 0.1M |
| 2025-04-11 | 235.00 | 250.00 | 231.00 | 248.00 | 0.1M |
| 2025-04-10 | 241.00 | 254.00 | 230.00 | 243.00 | 0.2M |
| 2025-04-09 | 225.00 | 228.00 | 217.00 | 222.00 | 0.2M |
| 2025-04-08 | 216.00 | 234.00 | 215.00 | 233.00 | 0.2M |
| 2025-04-07 | 218.00 | 221.00 | 202.00 | 202.00 | 0.4M |
| 2025-04-04 | 264.00 | 269.00 | 239.00 | 248.00 | 0.3M |
| 2025-04-03 | 273.00 | 277.00 | 269.00 | 270.00 | 0.1M |
| 2025-04-02 | 279.00 | 283.00 | 272.00 | 281.00 | 0.1M |
| 2025-04-01 | 284.00 | 289.00 | 280.00 | 281.00 | 0.1M |
| 2025-03-31 | 290.00 | 290.00 | 283.00 | 283.00 | 0.1M |
| 2025-03-28 | 295.00 | 300.00 | 290.00 | 291.00 | 0.2M |
| 2025-03-27 | 306.00 | 307.00 | 299.00 | 299.00 | 0.3M |
| 2025-03-26 | 311.00 | 315.00 | 305.00 | 310.00 | 0.6M |
| 2025-03-25 | 314.00 | 315.00 | 298.00 | 312.00 | 0.2M |
| 2025-03-24 | 319.00 | 322.00 | 313.00 | 314.00 | 0.2M |
| 2025-03-21 | 335.00 | 343.00 | 315.00 | 319.00 | 0.9M |
| 2025-03-19 | 319.00 | 329.00 | 315.00 | 329.00 | 0.1M |
| 2025-03-18 | 318.00 | 324.00 | 314.00 | 322.00 | 0.1M |
| 2025-03-17 | 322.00 | 322.00 | 311.00 | 315.00 | 0.1M |
| 2025-03-14 | 308.00 | 316.00 | 306.00 | 316.00 | 0.1M |
| 2025-03-13 | 315.00 | 318.00 | 304.00 | 307.00 | 0.1M |
| 2025-03-12 | 304.00 | 332.00 | 300.00 | 312.00 | 0.5M |
| 2025-03-11 | 297.00 | 305.00 | 290.00 | 305.00 | 0.2M |
| 2025-03-10 | 299.00 | 304.00 | 291.00 | 299.00 | 0.2M |
| 2025-03-07 | 294.00 | 300.00 | 291.00 | 298.00 | 0.1M |
| 2025-03-06 | 300.00 | 302.00 | 295.00 | 295.00 | 0.1M |
| 2025-03-05 | 288.00 | 302.00 | 287.00 | 301.00 | 0.1M |
| 2025-03-04 | 291.00 | 294.00 | 285.00 | 287.00 | 0.1M |
| 2025-03-03 | 306.00 | 307.00 | 288.00 | 291.00 | 0.1M |
| 2025-02-28 | 293.00 | 297.00 | 286.00 | 288.00 | 0.1M |
| 2025-02-27 | 292.00 | 304.00 | 292.00 | 300.00 | 0.0M |
| 2025-02-26 | 296.00 | 298.00 | 290.00 | 295.00 | 0.1M |
| 2025-02-25 | 300.00 | 304.00 | 293.00 | 298.00 | 0.1M |
| 2025-02-21 | 314.00 | 318.00 | 306.00 | 307.00 | 0.1M |
| 2025-02-20 | 319.00 | 323.00 | 311.00 | 314.00 | 0.1M |
| 2025-02-19 | 319.00 | 324.00 | 315.00 | 319.00 | 0.1M |
| 2025-02-18 | 317.00 | 322.00 | 311.00 | 319.00 | 0.1M |
| 2025-02-17 | 309.00 | 320.00 | 309.00 | 319.00 | 0.1M |
| 2025-02-14 | 327.00 | 327.00 | 314.00 | 314.00 | 0.2M |
| 2025-02-13 | 335.00 | 337.00 | 322.00 | 326.00 | 0.4M |
| 2025-02-12 | 328.00 | 332.00 | 321.00 | 330.00 | 0.3M |
| 2025-02-10 | 305.00 | 320.00 | 297.00 | 315.00 | 0.2M |
| 2025-02-07 | 311.00 | 315.00 | 301.00 | 303.00 | 0.2M |
| 2025-02-06 | 298.00 | 309.00 | 294.00 | 307.00 | 0.1M |
| 2025-02-05 | 290.00 | 301.00 | 290.00 | 298.00 | 0.1M |
| 2025-02-04 | 285.00 | 290.00 | 282.00 | 287.00 | 0.1M |
| 2025-02-03 | 288.00 | 295.00 | 277.00 | 284.00 | 0.2M |
| 2025-01-31 | 296.00 | 297.00 | 288.00 | 288.00 | 0.1M |
| 2025-01-30 | 281.00 | 301.00 | 281.00 | 297.00 | 0.2M |
| 2025-01-29 | 281.00 | 281.00 | 275.00 | 280.00 | 0.1M |
| 2025-01-28 | 276.00 | 279.00 | 272.00 | 277.00 | 0.1M |
| 2025-01-27 | 282.00 | 284.00 | 276.00 | 276.00 | 0.1M |
| 2025-01-24 | 285.00 | 287.00 | 280.00 | 280.00 | 0.1M |
| 2025-01-23 | 286.00 | 293.00 | 282.00 | 284.00 | 0.1M |
| 2025-01-22 | 280.00 | 295.00 | 277.00 | 287.00 | 0.3M |
| 2025-01-21 | 285.00 | 285.00 | 269.00 | 275.00 | 0.5M |
| 2025-01-20 | 270.00 | 295.00 | 268.00 | 295.00 | 0.3M |
| 2025-01-17 | 264.00 | 275.00 | 264.00 | 273.00 | 0.2M |
| 2025-01-16 | 280.00 | 281.00 | 263.00 | 266.00 | 0.2M |
| 2025-01-15 | 280.00 | 284.00 | 275.00 | 280.00 | 0.2M |
| 2025-01-14 | 284.00 | 287.00 | 274.00 | 282.00 | 0.2M |
| 2025-01-10 | 286.00 | 289.00 | 284.00 | 285.00 | 0.1M |
| 2025-01-09 | 305.00 | 305.00 | 283.00 | 286.00 | 0.7M |
| 2025-01-08 | 321.00 | 323.00 | 319.00 | 321.00 | 0.1M |
| 2025-01-07 | 322.00 | 324.00 | 318.00 | 322.00 | 0.1M |
| 2025-01-06 | 329.00 | 331.00 | 320.00 | 320.00 | 0.2M |