360.00
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 360.02 | 360.02 | 360.00 | 360.00 | 0.0M |
| 2025-10-03 | 361.00 | 385.00 | 361.00 | 378.28 | 0.0M |
| 2025-10-02 | 360.00 | 380.00 | 360.00 | 374.95 | 0.0M |
| 2025-10-01 | 360.00 | 375.00 | 360.00 | 374.91 | 0.0M |
| 2025-09-30 | 360.00 | 362.00 | 360.00 | 362.00 | 0.0M |
| 2025-09-26 | 356.00 | 370.00 | 356.00 | 360.15 | 0.0M |
| 2025-09-25 | 352.00 | 375.00 | 352.00 | 352.92 | 0.0M |
| 2025-09-24 | 374.00 | 375.00 | 369.00 | 369.93 | 0.0M |
| 2025-09-23 | 374.99 | 375.00 | 370.00 | 374.97 | 0.0M |
| 2025-09-22 | 376.01 | 376.01 | 375.00 | 375.00 | 0.0M |
| 2025-09-19 | 383.00 | 383.00 | 375.00 | 379.35 | 0.0M |
| 2025-09-18 | 383.68 | 385.00 | 383.00 | 383.01 | 0.0M |
| 2025-09-17 | 350.01 | 383.99 | 350.00 | 383.68 | 0.0M |
| 2025-09-16 | 346.01 | 371.60 | 322.00 | 368.99 | 0.0M |
| 2025-09-15 | 345.01 | 369.99 | 345.00 | 347.19 | 0.0M |
| 2025-09-11 | 345.70 | 370.00 | 345.70 | 360.09 | 0.0M |
| 2025-09-10 | 352.00 | 363.00 | 352.00 | 362.99 | 0.0M |
| 2025-09-09 | 352.62 | 370.00 | 341.00 | 362.94 | 0.0M |
| 2025-09-08 | 399.99 | 399.99 | 366.00 | 371.96 | 0.0M |
| 2025-09-05 | 342.01 | 385.70 | 327.00 | 384.00 | 0.0M |
| 2025-09-04 | 342.00 | 369.75 | 342.00 | 350.64 | 0.0M |
| 2025-09-03 | 360.00 | 360.00 | 345.00 | 350.64 | 0.0M |
| 2025-09-02 | 355.00 | 365.00 | 347.00 | 347.17 | 0.0M |
| 2025-09-01 | 357.12 | 357.12 | 355.00 | 355.03 | 0.0M |
| 2025-08-29 | 363.00 | 385.00 | 360.00 | 365.00 | 0.0M |
| 2025-08-28 | 335.99 | 355.87 | 335.50 | 351.64 | 0.0M |
| 2025-08-27 | 330.00 | 330.00 | 325.00 | 323.52 | 0.0M |
| 2025-08-25 | 322.01 | 326.00 | 322.00 | 323.52 | 0.0M |
| 2025-08-22 | 330.00 | 334.00 | 320.21 | 329.99 | 0.0M |
| 2025-08-21 | 340.00 | 340.00 | 330.02 | 330.62 | 0.0M |
| 2025-08-20 | 335.00 | 338.00 | 335.00 | 335.22 | 0.0M |
| 2025-08-19 | 328.01 | 336.00 | 328.01 | 336.00 | 0.0M |
| 2025-08-18 | 346.00 | 346.00 | 328.22 | 337.14 | 0.0M |
| 2025-08-15 | 335.01 | 336.00 | 335.00 | 336.00 | 0.0M |
| 2025-08-13 | 332.01 | 332.50 | 332.00 | 332.04 | 0.0M |
| 2025-08-12 | 340.00 | 349.79 | 328.22 | 340.80 | 0.0M |
| 2025-08-11 | 341.00 | 355.00 | 335.00 | 340.80 | 0.0M |
| 2025-08-08 | 330.01 | 348.00 | 330.01 | 339.98 | 0.0M |
| 2025-08-07 | 332.01 | 344.00 | 332.00 | 339.98 | 0.0M |
| 2025-08-06 | 330.00 | 358.50 | 330.00 | 330.95 | 0.0M |
| 2025-08-05 | 300.00 | 353.00 | 300.00 | 326.54 | 0.0M |
| 2025-08-04 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2025-07-31 | 329.59 | 337.00 | 329.59 | 330.00 | 0.0M |
| 2025-07-30 | 328.00 | 345.00 | 328.00 | 329.58 | 0.0M |
| 2025-07-29 | 355.00 | 355.00 | 328.00 | 348.91 | 0.0M |
| 2025-07-28 | 335.00 | 345.00 | 331.01 | 339.91 | 0.0M |
| 2025-07-25 | 337.00 | 337.00 | 337.00 | 339.38 | 0.0M |
| 2025-07-24 | 339.00 | 340.00 | 332.01 | 339.38 | 0.0M |
| 2025-07-23 | 341.80 | 341.80 | 317.17 | 336.99 | 0.0M |
| 2025-07-22 | 333.99 | 335.00 | 332.00 | 334.14 | 0.0M |
| 2025-07-21 | 337.00 | 341.99 | 331.01 | 331.69 | 0.0M |
| 2025-07-18 | 338.00 | 338.00 | 320.99 | 336.82 | 0.0M |
| 2025-07-17 | 328.02 | 328.12 | 328.01 | 333.31 | 0.0M |
| 2025-07-16 | 343.99 | 344.00 | 333.00 | 333.31 | 0.0M |
| 2025-07-15 | 330.01 | 330.15 | 330.01 | 330.01 | 0.0M |
| 2025-07-14 | 322.00 | 347.00 | 322.00 | 335.25 | 0.0M |
| 2025-07-11 | 330.01 | 339.98 | 321.11 | 330.00 | 0.0M |
| 2025-07-10 | 336.45 | 337.98 | 330.01 | 335.00 | 0.0M |
| 2025-07-09 | 349.96 | 349.97 | 331.99 | 336.45 | 0.0M |
| 2025-07-08 | 352.99 | 352.99 | 326.99 | 345.08 | 0.0M |
| 2025-07-07 | 352.97 | 352.97 | 326.00 | 331.13 | 0.0M |
| 2025-07-04 | 357.00 | 377.74 | 311.00 | 334.19 | 0.0M |
| 2025-07-03 | 348.90 | 348.90 | 334.95 | 343.98 | 0.0M |
| 2025-07-02 | 345.00 | 350.00 | 334.00 | 334.34 | 0.0M |
| 2025-07-01 | 343.99 | 344.00 | 343.99 | 343.96 | 0.0M |
| 2025-06-30 | 331.00 | 344.00 | 330.00 | 343.96 | 0.0M |
| 2025-06-27 | 349.00 | 350.00 | 330.00 | 333.12 | 0.0M |
| 2025-06-26 | 359.00 | 359.00 | 336.00 | 336.18 | 0.0M |
| 2025-06-25 | 335.00 | 359.00 | 335.00 | 345.11 | 0.0M |
| 2025-06-24 | 337.08 | 359.00 | 305.03 | 358.93 | 0.0M |
| 2025-06-23 | 304.16 | 343.00 | 303.01 | 337.08 | 0.0M |
| 2025-06-20 | 357.94 | 357.94 | 330.00 | 333.72 | 0.0M |
| 2025-06-19 | 315.00 | 373.74 | 315.00 | 339.03 | 0.0M |
| 2025-06-18 | 374.97 | 374.97 | 350.00 | 350.00 | 0.0M |
| 2025-06-17 | 362.00 | 375.00 | 355.13 | 360.00 | 0.0M |
| 2025-06-16 | 367.60 | 375.00 | 356.01 | 365.15 | 0.0M |
| 2025-06-13 | 325.60 | 390.00 | 325.60 | 367.60 | 0.0M |
| 2025-06-12 | 390.00 | 390.00 | 351.00 | 357.47 | 0.0M |
| 2025-06-11 | 379.02 | 379.02 | 344.56 | 378.69 | 0.0M |
| 2025-06-10 | 343.95 | 344.56 | 316.05 | 344.56 | 0.0M |
| 2025-06-05 | 339.95 | 340.00 | 323.99 | 313.24 | 0.0M |
| 2025-06-04 | 298.00 | 339.99 | 298.00 | 313.24 | 0.0M |
| 2025-06-03 | 314.00 | 314.00 | 282.11 | 310.26 | 0.0M |
| 2025-06-02 | 313.85 | 314.00 | 280.01 | 311.99 | 0.0M |
| 2025-05-30 | 310.00 | 314.00 | 310.00 | 300.00 | 0.0M |
| 2025-05-29 | 295.25 | 300.00 | 295.25 | 300.00 | 0.0M |
| 2025-05-27 | 280.00 | 307.90 | 280.00 | 295.26 | 0.0M |
| 2025-05-26 | 279.99 | 282.00 | 277.02 | 279.91 | 0.0M |
| 2025-05-23 | 280.35 | 285.45 | 275.00 | 275.00 | 0.0M |
| 2025-05-22 | 283.99 | 287.99 | 268.53 | 280.35 | 0.0M |
| 2025-05-21 | 270.30 | 279.00 | 270.00 | 270.02 | 0.0M |
| 2025-05-20 | 272.01 | 283.00 | 270.00 | 270.27 | 0.0M |
| 2025-05-19 | 286.42 | 286.42 | 284.47 | 284.49 | 0.0M |
| 2025-05-16 | 281.49 | 281.50 | 270.00 | 281.47 | 0.0M |
| 2025-05-15 | 271.71 | 289.99 | 271.71 | 275.32 | 0.0M |
| 2025-05-14 | 283.49 | 288.50 | 270.00 | 271.70 | 0.0M |
| 2025-05-13 | 282.90 | 282.90 | 282.89 | 282.89 | 0.0M |
| 2025-05-12 | 289.00 | 289.00 | 272.01 | 281.46 | 0.0M |
| 2025-05-09 | 264.02 | 270.00 | 260.00 | 269.93 | 0.0M |
| 2025-05-08 | 264.00 | 269.00 | 264.00 | 267.00 | 0.0M |
| 2025-05-07 | 280.00 | 280.00 | 260.01 | 265.00 | 0.0M |
| 2025-05-06 | 299.00 | 299.00 | 275.01 | 275.21 | 0.0M |
| 2025-05-05 | 330.00 | 330.00 | 286.57 | 287.30 | 0.0M |
| 2025-05-02 | 314.50 | 330.00 | 290.00 | 300.64 | 0.0M |
| 2025-04-30 | 312.99 | 315.00 | 290.00 | 315.00 | 0.0M |
| 2025-04-29 | 314.99 | 315.00 | 290.22 | 315.00 | 0.0M |
| 2025-04-28 | 285.05 | 317.88 | 271.50 | 314.99 | 0.0M |
| 2025-04-25 | 300.00 | 323.99 | 287.01 | 300.61 | 0.0M |
| 2025-04-24 | 320.01 | 337.99 | 302.00 | 307.22 | 0.0M |
| 2025-04-23 | 330.01 | 340.00 | 325.00 | 330.28 | 0.0M |
| 2025-04-22 | 335.99 | 349.00 | 335.99 | 340.00 | 0.0M |
| 2025-04-21 | 344.90 | 349.99 | 330.00 | 333.80 | 0.0M |
| 2025-04-18 | 315.00 | 349.99 | 315.00 | 329.80 | 0.0M |
| 2025-04-17 | 345.00 | 370.00 | 331.18 | 341.33 | 0.0M |
| 2025-04-16 | 355.00 | 380.00 | 320.25 | 360.20 | 0.0M |
| 2025-04-15 | 354.79 | 354.79 | 290.29 | 346.76 | 0.0M |
| 2025-04-14 | 300.00 | 322.54 | 300.00 | 322.54 | 0.0M |
| 2025-04-11 | 279.90 | 295.72 | 242.00 | 295.72 | 0.0M |
| 2025-04-10 | 268.84 | 268.84 | 268.80 | 268.84 | 0.0M |
| 2025-04-09 | 244.00 | 244.40 | 240.00 | 244.40 | 0.0M |
| 2025-04-08 | 211.00 | 222.20 | 211.00 | 222.18 | 0.0M |
| 2025-04-07 | 215.25 | 215.25 | 202.00 | 202.00 | 0.0M |
| 2025-04-04 | 215.00 | 229.00 | 201.10 | 215.32 | 0.0M |
| 2025-04-03 | 213.23 | 218.80 | 213.23 | 215.32 | 0.0M |
| 2025-03-27 | 211.24 | 213.79 | 211.24 | 212.25 | 0.0M |
| 2025-03-26 | 210.00 | 213.00 | 210.00 | 211.25 | 0.0M |
| 2025-03-25 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2025-03-24 | 215.00 | 215.00 | 210.00 | 210.00 | 0.0M |
| 2025-03-21 | 210.00 | 210.00 | 200.00 | 200.09 | 0.0M |
| 2025-03-20 | 210.40 | 210.40 | 210.00 | 210.00 | 0.0M |
| 2025-03-19 | 211.44 | 213.43 | 210.00 | 210.00 | 0.0M |
| 2025-03-18 | 216.00 | 216.00 | 209.00 | 213.97 | 0.0M |
| 2025-03-17 | 215.00 | 221.00 | 215.00 | 215.11 | 0.0M |
| 2025-03-14 | 210.01 | 210.01 | 210.01 | 215.44 | 0.0M |
| 2025-03-13 | 210.01 | 215.00 | 210.01 | 215.44 | 0.0M |
| 2025-03-11 | 215.44 | 215.44 | 215.44 | 215.44 | 0.0M |
| 2025-03-07 | 210.01 | 223.80 | 210.01 | 223.80 | 0.0M |
| 2025-03-06 | 203.00 | 230.00 | 203.00 | 209.60 | 0.0M |
| 2025-03-05 | 233.00 | 233.00 | 210.00 | 217.12 | 0.0M |
| 2025-03-04 | 225.90 | 232.00 | 207.10 | 217.12 | 0.0M |
| 2025-02-27 | 223.33 | 223.33 | 221.99 | 222.00 | 0.0M |
| 2025-02-26 | 215.10 | 215.10 | 215.10 | 212.00 | 0.0M |
| 2025-02-25 | 224.90 | 231.00 | 212.00 | 212.00 | 0.0M |
| 2025-02-24 | 225.00 | 226.00 | 225.00 | 225.99 | 0.0M |
| 2025-02-21 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2025-02-20 | 226.00 | 230.00 | 221.00 | 221.00 | 0.0M |
| 2025-02-19 | 228.00 | 228.00 | 220.00 | 220.00 | 0.0M |
| 2025-02-18 | 225.00 | 225.00 | 223.99 | 225.26 | 0.0M |
| 2025-02-17 | 223.00 | 230.00 | 222.00 | 225.26 | 0.0M |
| 2025-02-14 | 222.60 | 229.99 | 201.00 | 216.24 | 0.0M |
| 2025-02-13 | 219.00 | 223.00 | 219.00 | 219.01 | 0.0M |
| 2025-02-12 | 224.90 | 224.90 | 219.00 | 221.90 | 0.0M |
| 2025-02-11 | 233.90 | 239.00 | 218.00 | 219.61 | 0.0M |
| 2025-02-10 | 224.00 | 248.00 | 223.80 | 229.00 | 0.0M |
| 2025-02-07 | 248.50 | 248.50 | 226.98 | 248.00 | 0.0M |
| 2025-02-06 | 229.00 | 229.00 | 228.00 | 228.00 | 0.0M |
| 2025-02-03 | 249.16 | 254.00 | 232.00 | 232.87 | 0.0M |
| 2025-01-31 | 216.12 | 255.00 | 216.12 | 249.16 | 0.0M |
| 2025-01-28 | 218.11 | 252.00 | 218.11 | 233.48 | 0.0M |
| 2025-01-24 | 236.37 | 236.37 | 236.37 | 236.37 | 0.0M |
| 2025-01-23 | 263.63 | 265.00 | 228.00 | 236.37 | 0.0M |
| 2025-01-22 | 250.00 | 255.00 | 227.55 | 251.95 | 0.0M |
| 2025-01-21 | 250.00 | 250.00 | 225.25 | 244.01 | 0.0M |
| 2025-01-20 | 244.99 | 245.00 | 244.90 | 245.00 | 0.0M |
| 2025-01-17 | 236.30 | 247.00 | 236.30 | 238.14 | 0.0M |
| 2025-01-16 | 255.00 | 255.00 | 232.00 | 247.33 | 0.0M |
| 2025-01-15 | 250.00 | 250.00 | 231.20 | 242.14 | 0.0M |
| 2025-01-14 | 250.00 | 250.00 | 250.00 | 255.43 | 0.0M |
| 2025-01-13 | 255.00 | 255.00 | 255.00 | 255.43 | 0.0M |
| 2025-01-10 | 255.43 | 255.43 | 255.43 | 255.43 | 0.0M |
| 2025-01-07 | 264.00 | 264.55 | 264.00 | 255.43 | 0.0M |
| 2025-01-02 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0M |
| 2025-01-01 | 233.33 | 257.00 | 233.33 | 250.00 | 0.0M |