358.50
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 | 350.00 | 364.00 | 350.00 | 358.50 | 0.4M |
| 2025-09-25 | 356.00 | 359.00 | 355.00 | 358.50 | 0.3M |
| 2025-09-24 | 353.50 | 358.50 | 350.50 | 356.50 | 0.2M |
| 2025-09-23 | 350.00 | 361.00 | 350.00 | 354.00 | 0.2M |
| 2025-09-22 | 354.00 | 360.50 | 351.50 | 353.50 | 0.3M |
| 2025-09-19 | 355.00 | 360.00 | 353.50 | 356.50 | 0.3M |
| 2025-09-18 | 347.00 | 360.00 | 339.50 | 357.50 | 0.3M |
| 2025-09-17 | 330.00 | 343.00 | 328.50 | 339.00 | 0.5M |
| 2025-09-16 | 332.00 | 336.50 | 327.50 | 328.50 | 0.3M |
| 2025-09-15 | 332.00 | 337.50 | 328.50 | 334.00 | 0.8M |
| 2025-09-12 | 337.00 | 337.50 | 331.50 | 333.50 | 0.2M |
| 2025-09-11 | 340.00 | 340.00 | 330.50 | 334.50 | 0.2M |
| 2025-09-10 | 334.00 | 334.00 | 328.50 | 332.50 | 0.4M |
| 2025-09-09 | 335.00 | 339.00 | 330.50 | 332.00 | 0.3M |
| 2025-09-08 | 349.00 | 349.00 | 332.50 | 337.50 | 0.7M |
| 2025-09-05 | 333.00 | 347.50 | 333.00 | 342.00 | 0.7M |
| 2025-09-04 | 330.00 | 340.00 | 330.00 | 333.00 | 0.2M |
| 2025-09-03 | 330.00 | 341.00 | 330.00 | 336.50 | 0.1M |
| 2025-09-02 | 345.00 | 346.50 | 334.50 | 337.00 | 0.5M |
| 2025-09-01 | 353.00 | 353.00 | 341.50 | 346.00 | 0.3M |
| 2025-08-29 | 347.50 | 358.00 | 347.00 | 347.50 | 0.4M |
| 2025-08-28 | 342.50 | 353.50 | 342.50 | 352.50 | 0.3M |
| 2025-08-27 | 351.00 | 354.50 | 345.00 | 348.00 | 0.2M |
| 2025-08-26 | 351.00 | 358.00 | 349.00 | 352.50 | 0.4M |
| 2025-08-22 | 344.50 | 355.00 | 344.50 | 355.00 | 0.2M |
| 2025-08-21 | 360.00 | 360.00 | 343.50 | 347.50 | 0.2M |
| 2025-08-20 | 357.50 | 357.50 | 350.00 | 352.50 | 0.3M |
| 2025-08-19 | 355.00 | 361.00 | 355.00 | 360.50 | 0.2M |
| 2025-08-18 | 355.00 | 363.50 | 355.00 | 359.50 | 0.2M |
| 2025-08-15 | 361.00 | 361.00 | 356.00 | 356.50 | 0.2M |
| 2025-08-14 | 360.00 | 364.00 | 359.00 | 361.00 | 0.2M |
| 2025-08-13 | 369.50 | 370.50 | 360.00 | 360.00 | 0.3M |
| 2025-08-12 | 365.00 | 375.50 | 362.50 | 373.00 | 0.4M |
| 2025-08-11 | 362.00 | 365.00 | 356.50 | 359.50 | 0.3M |
| 2025-08-08 | 360.00 | 364.50 | 359.00 | 364.00 | 0.2M |
| 2025-08-07 | 366.50 | 378.00 | 356.00 | 363.00 | 0.6M |
| 2025-08-06 | 365.50 | 365.50 | 356.00 | 360.00 | 0.2M |
| 2025-08-05 | 361.50 | 369.00 | 357.50 | 361.50 | 0.3M |
| 2025-08-04 | 368.50 | 373.00 | 362.50 | 362.50 | 0.2M |
| 2025-08-01 | 370.50 | 371.50 | 363.50 | 367.50 | 0.5M |
| 2025-07-31 | 380.00 | 382.00 | 370.50 | 372.50 | 0.6M |
| 2025-07-30 | 368.50 | 383.50 | 368.00 | 380.00 | 0.6M |
| 2025-07-29 | 366.50 | 371.00 | 365.00 | 370.00 | 0.3M |
| 2025-07-28 | 370.00 | 373.00 | 365.00 | 365.00 | 0.6M |
| 2025-07-25 | 350.00 | 369.00 | 350.00 | 369.00 | 0.4M |
| 2025-07-24 | 360.50 | 365.00 | 359.50 | 364.50 | 0.3M |
| 2025-07-23 | 364.00 | 364.00 | 355.00 | 355.00 | 0.3M |
| 2025-07-22 | 360.00 | 363.50 | 355.00 | 359.00 | 0.4M |
| 2025-07-21 | 372.50 | 372.50 | 364.50 | 366.00 | 0.2M |
| 2025-07-18 | 370.00 | 374.00 | 367.50 | 370.00 | 0.2M |
| 2025-07-17 | 365.50 | 373.50 | 364.50 | 371.00 | 0.4M |
| 2025-07-16 | 382.00 | 382.00 | 363.50 | 363.50 | 0.3M |
| 2025-07-15 | 374.50 | 383.00 | 373.50 | 377.50 | 1.6M |
| 2025-07-14 | 380.00 | 380.00 | 365.00 | 374.50 | 0.4M |
| 2025-07-11 | 370.00 | 376.00 | 365.50 | 367.50 | 0.4M |
| 2025-07-10 | 373.50 | 380.50 | 373.00 | 379.50 | 0.6M |
| 2025-07-09 | 376.50 | 379.50 | 370.00 | 371.00 | 1.4M |
| 2025-07-08 | 368.00 | 376.50 | 365.00 | 371.00 | 0.3M |
| 2025-07-07 | 375.00 | 375.00 | 367.00 | 370.00 | 0.3M |
| 2025-07-04 | 383.50 | 383.50 | 370.50 | 371.00 | 0.4M |
| 2025-07-03 | 375.00 | 384.50 | 369.00 | 381.50 | 0.9M |
| 2025-07-02 | 375.00 | 375.00 | 364.50 | 367.50 | 0.5M |
| 2025-07-01 | 382.50 | 383.50 | 365.00 | 366.50 | 0.6M |
| 2025-06-30 | 387.00 | 391.00 | 376.00 | 382.50 | 0.8M |
| 2025-06-27 | 370.00 | 389.00 | 370.00 | 389.00 | 1.3M |
| 2025-06-26 | 341.00 | 393.00 | 329.00 | 370.00 | 4.6M |
| 2025-06-25 | 305.00 | 317.00 | 305.00 | 315.50 | 0.4M |
| 2025-06-24 | 314.50 | 314.50 | 308.00 | 312.50 | 0.3M |
| 2025-06-23 | 314.50 | 314.50 | 303.50 | 308.00 | 0.3M |
| 2025-06-20 | 310.00 | 314.00 | 305.50 | 309.00 | 0.7M |
| 2025-06-19 | 305.00 | 309.00 | 305.00 | 308.50 | 0.3M |
| 2025-06-18 | 305.50 | 309.50 | 304.00 | 307.00 | 0.4M |
| 2025-06-17 | 303.50 | 307.00 | 302.50 | 305.00 | 0.1M |
| 2025-06-16 | 310.00 | 310.00 | 304.00 | 306.00 | 0.3M |
| 2025-06-13 | 310.00 | 310.00 | 300.50 | 306.00 | 1.0M |
| 2025-06-12 | 302.00 | 306.00 | 297.00 | 304.50 | 0.6M |
| 2025-06-11 | 300.00 | 307.00 | 300.00 | 306.00 | 0.4M |
| 2025-06-10 | 301.50 | 305.00 | 300.00 | 303.50 | 0.5M |
| 2025-06-09 | 300.00 | 302.00 | 294.00 | 301.00 | 0.5M |
| 2025-06-06 | 295.00 | 298.00 | 289.50 | 295.00 | 0.8M |
| 2025-06-05 | 290.00 | 291.50 | 284.50 | 289.00 | 0.4M |
| 2025-06-04 | 290.00 | 290.00 | 283.50 | 286.00 | 0.3M |
| 2025-06-03 | 290.00 | 290.00 | 282.00 | 286.00 | 0.2M |
| 2025-06-02 | 290.00 | 290.00 | 276.00 | 283.00 | 0.4M |
| 2025-05-30 | 288.00 | 291.50 | 287.50 | 289.00 | 0.3M |
| 2025-05-29 | 284.00 | 292.00 | 281.50 | 285.50 | 0.2M |
| 2025-05-28 | 275.00 | 283.50 | 275.00 | 280.50 | 0.3M |
| 2025-05-27 | 277.00 | 287.50 | 277.00 | 281.50 | 0.6M |
| 2025-05-23 | 273.00 | 277.00 | 269.00 | 276.50 | 0.5M |
| 2025-05-22 | 272.50 | 276.50 | 270.00 | 273.50 | 0.3M |
| 2025-05-21 | 275.00 | 281.50 | 271.00 | 274.50 | 0.4M |
| 2025-05-20 | 268.50 | 284.50 | 267.50 | 284.50 | 1.1M |
| 2025-05-19 | 267.50 | 271.50 | 263.50 | 268.50 | 0.3M |
| 2025-05-16 | 265.50 | 272.00 | 265.50 | 268.50 | 0.3M |
| 2025-05-15 | 259.00 | 272.00 | 259.00 | 272.00 | 0.6M |
| 2025-05-14 | 267.00 | 270.00 | 264.00 | 269.00 | 0.2M |
| 2025-05-13 | 252.00 | 269.50 | 252.00 | 267.50 | 0.9M |
| 2025-05-12 | 262.00 | 262.00 | 253.50 | 258.00 | 0.6M |
| 2025-05-09 | 265.00 | 265.00 | 256.00 | 259.00 | 0.2M |
| 2025-05-08 | 252.00 | 262.50 | 252.00 | 258.00 | 0.4M |
| 2025-05-07 | 255.50 | 261.00 | 253.00 | 258.50 | 0.2M |
| 2025-05-06 | 258.50 | 260.00 | 253.50 | 256.50 | 0.2M |
| 2025-05-02 | 261.00 | 263.00 | 256.50 | 259.00 | 0.4M |
| 2025-05-01 | 260.00 | 260.00 | 250.00 | 258.00 | 0.3M |
| 2025-04-30 | 240.00 | 255.50 | 240.00 | 254.00 | 0.3M |
| 2025-04-29 | 252.00 | 252.00 | 244.00 | 246.00 | 0.2M |
| 2025-04-28 | 249.00 | 251.50 | 245.00 | 245.00 | 0.2M |
| 2025-04-25 | 240.00 | 250.00 | 240.00 | 245.50 | 0.4M |
| 2025-04-24 | 240.00 | 240.00 | 231.50 | 240.00 | 0.2M |
| 2025-04-23 | 233.00 | 238.50 | 232.00 | 235.00 | 0.3M |
| 2025-04-22 | 234.00 | 237.00 | 227.50 | 228.50 | 0.5M |
| 2025-04-17 | 235.00 | 241.50 | 233.00 | 233.50 | 0.3M |
| 2025-04-16 | 245.00 | 245.00 | 233.50 | 243.00 | 0.4M |
| 2025-04-15 | 236.00 | 244.50 | 228.00 | 238.50 | 0.5M |
| 2025-04-14 | 229.50 | 233.00 | 228.00 | 229.00 | 0.4M |
| 2025-04-11 | 221.00 | 229.50 | 221.00 | 224.50 | 0.4M |
| 2025-04-10 | 234.00 | 237.50 | 225.50 | 225.50 | 0.8M |
| 2025-04-09 | 223.50 | 225.50 | 214.50 | 219.00 | 0.7M |
| 2025-04-08 | 230.50 | 236.00 | 223.00 | 225.00 | 0.7M |
| 2025-04-07 | 200.50 | 237.50 | 192.00 | 223.50 | 1.5M |
| 2025-04-04 | 218.00 | 222.50 | 198.00 | 198.80 | 1.7M |
| 2025-04-03 | 240.00 | 240.00 | 219.00 | 223.00 | 1.0M |
| 2025-04-02 | 246.00 | 246.50 | 242.50 | 243.50 | 0.6M |
| 2025-04-01 | 242.50 | 245.50 | 241.00 | 241.50 | 0.3M |
| 2025-03-31 | 251.00 | 253.00 | 239.50 | 242.00 | 0.8M |
| 2025-03-28 | 258.00 | 263.00 | 254.50 | 257.00 | 0.4M |
| 2025-03-27 | 266.00 | 268.50 | 260.00 | 263.00 | 0.8M |
| 2025-03-26 | 264.00 | 271.00 | 261.50 | 265.00 | 0.8M |
| 2025-03-25 | 273.00 | 273.00 | 261.00 | 265.00 | 0.7M |
| 2025-03-24 | 274.50 | 276.00 | 270.00 | 271.00 | 0.1M |
| 2025-03-21 | 271.00 | 275.00 | 267.50 | 274.50 | 0.8M |
| 2025-03-20 | 282.00 | 283.50 | 271.00 | 271.50 | 0.1M |
| 2025-03-19 | 278.50 | 283.00 | 275.00 | 280.50 | 0.2M |
| 2025-03-18 | 273.00 | 277.50 | 273.00 | 275.50 | 0.1M |
| 2025-03-17 | 272.50 | 275.50 | 268.50 | 273.00 | 0.2M |
| 2025-03-14 | 270.50 | 275.50 | 265.50 | 272.50 | 0.2M |
| 2025-03-13 | 269.00 | 278.50 | 265.50 | 270.00 | 0.2M |
| 2025-03-12 | 277.00 | 279.00 | 270.00 | 270.00 | 0.9M |
| 2025-03-11 | 277.50 | 283.00 | 277.50 | 280.00 | 0.3M |
| 2025-03-10 | 284.00 | 284.00 | 276.00 | 280.00 | 0.5M |
| 2025-03-07 | 282.00 | 282.00 | 275.00 | 281.00 | 0.6M |
| 2025-03-06 | 277.00 | 280.50 | 272.00 | 279.00 | 0.2M |
| 2025-03-05 | 269.50 | 276.00 | 269.50 | 271.50 | 0.2M |
| 2025-03-04 | 277.00 | 277.00 | 266.00 | 269.00 | 0.7M |
| 2025-03-03 | 269.00 | 274.50 | 269.00 | 273.50 | 0.1M |
| 2025-02-28 | 276.00 | 276.00 | 267.50 | 270.00 | 1.4M |
| 2025-02-27 | 277.50 | 286.50 | 277.50 | 278.00 | 0.3M |
| 2025-02-26 | 278.00 | 287.00 | 278.00 | 286.00 | 0.2M |
| 2025-02-25 | 277.00 | 279.50 | 277.00 | 279.00 | 0.3M |
| 2025-02-24 | 285.00 | 285.00 | 274.50 | 279.00 | 0.2M |
| 2025-02-21 | 275.50 | 282.50 | 273.50 | 276.50 | 0.3M |
| 2025-02-20 | 275.00 | 276.00 | 272.50 | 273.00 | 0.2M |
| 2025-02-19 | 272.00 | 278.00 | 272.00 | 274.00 | 0.2M |
| 2025-02-18 | 285.00 | 285.00 | 272.50 | 276.00 | 0.2M |
| 2025-02-17 | 272.00 | 277.00 | 272.00 | 274.00 | 0.3M |
| 2025-02-14 | 285.00 | 285.00 | 272.50 | 272.50 | 0.1M |
| 2025-02-13 | 279.50 | 279.50 | 275.00 | 276.00 | 0.2M |
| 2025-02-12 | 275.50 | 280.50 | 273.00 | 279.50 | 0.4M |
| 2025-02-11 | 276.00 | 281.00 | 275.00 | 275.00 | 0.3M |
| 2025-02-10 | 281.50 | 283.50 | 276.00 | 276.00 | 0.3M |
| 2025-02-07 | 278.50 | 286.50 | 278.50 | 282.00 | 0.4M |
| 2025-02-06 | 280.00 | 288.00 | 280.00 | 283.00 | 0.3M |
| 2025-02-05 | 275.00 | 284.00 | 275.00 | 282.00 | 0.2M |
| 2025-02-04 | 280.00 | 281.00 | 277.00 | 278.00 | 0.4M |
| 2025-02-03 | 284.00 | 285.00 | 279.00 | 282.00 | 0.5M |
| 2025-01-31 | 303.50 | 303.50 | 288.00 | 290.00 | 0.2M |
| 2025-01-30 | 290.00 | 295.00 | 286.50 | 290.00 | 0.4M |
| 2025-01-29 | 286.50 | 288.50 | 285.50 | 287.00 | 0.3M |
| 2025-01-28 | 293.00 | 293.00 | 282.50 | 287.00 | 0.3M |
| 2025-01-27 | 296.50 | 296.50 | 280.00 | 284.50 | 0.5M |
| 2025-01-24 | 294.00 | 294.00 | 281.00 | 282.50 | 0.3M |
| 2025-01-23 | 295.50 | 295.50 | 283.00 | 287.00 | 0.3M |
| 2025-01-22 | 287.00 | 298.00 | 287.00 | 290.00 | 0.3M |
| 2025-01-21 | 293.00 | 297.00 | 289.50 | 289.50 | 0.8M |
| 2025-01-20 | 284.50 | 295.50 | 284.50 | 294.50 | 0.3M |
| 2025-01-17 | 277.00 | 285.00 | 277.00 | 285.00 | 0.3M |
| 2025-01-16 | 271.50 | 278.50 | 270.00 | 278.00 | 0.8M |
| 2025-01-15 | 262.50 | 273.50 | 262.50 | 269.50 | 0.3M |
| 2025-01-14 | 265.00 | 270.50 | 261.50 | 261.50 | 0.3M |
| 2025-01-13 | 280.00 | 280.00 | 265.00 | 265.00 | 0.4M |
| 2025-01-10 | 279.00 | 285.50 | 274.00 | 275.50 | 1.0M |
| 2025-01-09 | 275.00 | 282.00 | 275.00 | 280.00 | 0.3M |
| 2025-01-08 | 289.00 | 289.00 | 271.00 | 274.50 | 1.0M |
| 2025-01-07 | 285.00 | 286.50 | 278.50 | 286.00 | 0.5M |
| 2025-01-06 | 280.00 | 282.00 | 271.50 | 280.50 | 0.3M |
| 2025-01-03 | 274.50 | 277.00 | 269.50 | 274.50 | 0.4M |
| 2025-01-02 | 281.50 | 282.00 | 273.50 | 273.50 | 0.3M |