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 |
2024-12-30 |
516.60 |
518.80 |
514.30 |
514.30 |
0.0M |
2024-12-27 |
525.30 |
525.30 |
516.60 |
518.00 |
0.0M |
2024-12-23 |
520.70 |
521.30 |
515.70 |
516.60 |
0.0M |
2024-12-20 |
513.70 |
522.00 |
509.10 |
521.80 |
0.0M |
2024-12-19 |
517.60 |
523.90 |
515.00 |
520.00 |
0.0M |
2024-12-18 |
534.60 |
537.70 |
532.90 |
535.00 |
0.0M |
2024-12-17 |
536.20 |
538.60 |
531.60 |
533.10 |
0.0M |
2024-12-16 |
536.80 |
540.70 |
536.10 |
538.80 |
0.0M |
2024-12-13 |
542.50 |
543.40 |
535.60 |
537.30 |
0.0M |
2024-12-12 |
544.20 |
545.70 |
542.00 |
543.60 |
0.0M |
2024-12-11 |
541.40 |
545.90 |
540.50 |
544.70 |
0.0M |
2024-12-10 |
542.80 |
545.40 |
539.10 |
544.50 |
0.0M |
2024-12-09 |
546.20 |
548.40 |
541.70 |
543.30 |
0.0M |
2024-12-06 |
543.20 |
547.30 |
543.00 |
544.00 |
0.0M |
2024-12-05 |
551.00 |
553.10 |
545.90 |
547.00 |
0.0M |
2024-12-04 |
550.20 |
555.00 |
549.70 |
551.70 |
0.0M |
2024-12-03 |
552.60 |
553.40 |
548.20 |
548.80 |
0.0M |
2024-12-02 |
552.80 |
555.10 |
551.60 |
553.10 |
0.0M |
2024-11-29 |
551.90 |
554.70 |
550.60 |
550.60 |
0.0M |
2024-11-28 |
551.60 |
553.70 |
550.90 |
552.40 |
0.0M |
2024-11-27 |
553.10 |
555.10 |
548.40 |
548.40 |
0.0M |
2024-11-26 |
554.10 |
554.80 |
549.30 |
553.80 |
0.0M |
2024-11-25 |
554.10 |
560.90 |
551.00 |
558.30 |
0.0M |
2024-11-22 |
538.90 |
550.10 |
538.50 |
550.10 |
0.0M |
2024-11-21 |
526.20 |
537.60 |
524.60 |
537.10 |
0.0M |
2024-11-20 |
524.60 |
526.00 |
521.30 |
524.00 |
0.0M |
2024-11-19 |
522.10 |
522.10 |
513.80 |
520.90 |
0.0M |
2024-11-18 |
522.60 |
525.30 |
520.60 |
523.70 |
0.0M |
2024-11-15 |
525.90 |
530.00 |
522.60 |
522.60 |
0.0M |
2024-11-14 |
535.40 |
539.90 |
531.40 |
531.40 |
0.0M |
2024-11-13 |
533.80 |
540.50 |
532.20 |
540.50 |
0.0M |
2024-11-12 |
541.00 |
542.20 |
537.00 |
538.20 |
0.0M |
2024-11-11 |
536.20 |
542.60 |
535.90 |
541.90 |
0.0M |
2024-11-08 |
526.40 |
529.70 |
525.20 |
529.10 |
0.0M |
2024-11-07 |
527.80 |
531.70 |
523.30 |
525.80 |
0.0M |
2024-11-06 |
530.70 |
535.20 |
519.90 |
523.40 |
0.0M |
2024-11-05 |
489.15 |
491.80 |
486.45 |
491.75 |
0.0M |
2024-11-04 |
483.00 |
491.15 |
482.95 |
489.90 |
0.0M |
2024-11-01 |
485.20 |
490.65 |
485.20 |
489.45 |
0.0M |
2024-10-31 |
492.45 |
492.45 |
487.60 |
489.70 |
0.0M |
2024-10-30 |
493.55 |
496.85 |
491.50 |
494.50 |
0.0M |
2024-10-29 |
495.50 |
495.50 |
491.10 |
492.90 |
0.0M |
2024-10-28 |
491.10 |
495.20 |
489.80 |
494.55 |
0.0M |
2024-10-25 |
489.30 |
492.60 |
488.90 |
489.95 |
0.0M |
2024-10-24 |
490.70 |
492.55 |
489.10 |
489.10 |
0.0M |
2024-10-23 |
492.45 |
493.50 |
489.60 |
490.25 |
0.0M |
2024-10-22 |
492.85 |
493.30 |
490.45 |
492.25 |
0.0M |
2024-10-21 |
500.90 |
500.90 |
493.65 |
493.65 |
0.0M |
2024-10-18 |
500.30 |
503.10 |
499.65 |
499.85 |
0.0M |
2024-10-17 |
501.80 |
504.20 |
499.95 |
500.60 |
0.0M |
2024-10-16 |
495.70 |
500.80 |
494.50 |
500.80 |
0.0M |
2024-10-15 |
494.60 |
496.80 |
492.60 |
496.80 |
0.0M |
2024-10-14 |
490.25 |
491.65 |
489.70 |
491.60 |
0.0M |
2024-10-11 |
479.30 |
487.55 |
477.55 |
487.35 |
0.0M |
2024-10-10 |
482.70 |
482.70 |
476.50 |
479.80 |
0.0M |
2024-10-09 |
477.20 |
483.55 |
476.45 |
483.55 |
0.0M |
2024-10-08 |
476.35 |
478.95 |
476.05 |
478.90 |
0.0M |
2024-10-07 |
481.10 |
481.10 |
477.75 |
478.60 |
0.0M |
2024-10-04 |
473.25 |
483.95 |
473.25 |
479.75 |
0.0M |
2024-10-03 |
475.15 |
475.15 |
471.20 |
474.30 |
0.0M |
2024-10-02 |
473.95 |
477.25 |
470.45 |
476.25 |
0.0M |
2024-10-01 |
477.80 |
479.95 |
471.80 |
474.80 |
0.0M |
2024-09-30 |
474.70 |
477.65 |
470.85 |
476.45 |
0.0M |
2024-09-27 |
474.55 |
480.85 |
474.55 |
480.85 |
0.0M |
2024-09-26 |
474.00 |
476.35 |
472.30 |
473.20 |
0.0M |
2024-09-25 |
471.60 |
475.20 |
471.45 |
473.30 |
0.0M |
2024-09-24 |
477.50 |
477.55 |
473.75 |
475.45 |
0.0M |
2024-09-23 |
475.50 |
478.70 |
473.60 |
474.35 |
0.0M |
2024-09-20 |
476.80 |
476.95 |
473.60 |
474.40 |
0.0M |
2024-09-19 |
476.75 |
481.55 |
474.65 |
477.15 |
0.0M |
2024-09-18 |
471.45 |
471.65 |
469.20 |
469.90 |
0.0M |
2024-09-17 |
467.75 |
474.00 |
467.50 |
474.00 |
0.0M |
2024-09-16 |
466.70 |
467.50 |
464.45 |
465.15 |
0.0M |
2024-09-13 |
457.75 |
465.00 |
457.75 |
465.00 |
0.0M |
2024-09-12 |
455.50 |
457.30 |
454.50 |
457.30 |
0.0M |
2024-09-11 |
449.15 |
451.70 |
444.50 |
447.95 |
0.0M |
2024-09-10 |
450.65 |
453.50 |
449.55 |
450.55 |
0.0M |
2024-09-09 |
450.90 |
454.75 |
450.90 |
453.35 |
0.0M |
2024-09-06 |
455.80 |
458.20 |
448.85 |
449.55 |
0.0M |
2024-09-05 |
459.50 |
460.50 |
456.30 |
456.30 |
0.0M |
2024-09-04 |
461.15 |
463.90 |
460.00 |
461.55 |
0.0M |
2024-09-03 |
475.00 |
475.00 |
465.75 |
468.10 |
0.0M |
2024-09-02 |
473.60 |
475.00 |
471.45 |
475.00 |
0.0M |
2024-08-30 |
472.00 |
474.60 |
470.85 |
470.85 |
0.0M |
2024-08-29 |
469.30 |
474.50 |
468.85 |
474.00 |
0.0M |
2024-08-28 |
468.05 |
469.25 |
467.00 |
467.20 |
0.0M |
2024-08-27 |
470.95 |
470.95 |
465.45 |
466.50 |
0.0M |
2024-08-26 |
469.55 |
474.30 |
469.55 |
470.70 |
0.0M |
2024-08-23 |
461.95 |
470.05 |
461.15 |
470.05 |
0.0M |
2024-08-22 |
461.80 |
464.85 |
461.30 |
462.40 |
0.0M |
2024-08-21 |
457.95 |
460.35 |
457.95 |
460.35 |
0.0M |
2024-08-20 |
464.35 |
465.00 |
457.35 |
457.35 |
0.0M |
2024-08-19 |
459.20 |
463.50 |
459.20 |
462.60 |
0.0M |
2024-08-16 |
463.55 |
464.15 |
460.00 |
461.30 |
0.0M |
2024-08-15 |
450.40 |
463.45 |
448.80 |
462.15 |
0.0M |
2024-08-14 |
452.85 |
455.05 |
448.00 |
450.65 |
0.0M |
2024-08-13 |
449.15 |
451.00 |
447.10 |
450.90 |
0.0M |
2024-08-12 |
451.30 |
452.85 |
447.45 |
447.65 |
0.0M |
2024-08-09 |
452.55 |
455.90 |
450.00 |
450.70 |
0.0M |
2024-08-08 |
443.15 |
451.25 |
439.85 |
451.25 |
0.0M |
2024-08-07 |
451.30 |
455.70 |
450.55 |
453.75 |
0.0M |
2024-08-06 |
448.95 |
451.45 |
441.95 |
447.25 |
0.0M |
2024-08-05 |
442.40 |
442.80 |
428.80 |
441.95 |
0.0M |
2024-08-02 |
473.85 |
473.85 |
452.05 |
454.05 |
0.0M |
2024-08-01 |
489.80 |
492.95 |
477.45 |
477.45 |
0.0M |
2024-07-31 |
488.95 |
490.65 |
484.35 |
489.30 |
0.0M |
2024-07-30 |
485.40 |
488.55 |
483.65 |
485.45 |
0.0M |
2024-07-29 |
486.80 |
489.85 |
482.10 |
482.10 |
0.0M |
2024-07-26 |
481.20 |
485.30 |
480.65 |
482.70 |
0.0M |
2024-07-25 |
472.95 |
479.40 |
470.10 |
478.95 |
0.0M |
2024-07-24 |
479.95 |
481.20 |
476.65 |
479.30 |
0.0M |
2024-07-23 |
476.65 |
481.75 |
475.85 |
481.30 |
0.0M |
2024-07-22 |
470.70 |
472.75 |
469.00 |
471.70 |
0.0M |
2024-07-19 |
471.60 |
473.40 |
468.55 |
468.65 |
0.0M |
2024-07-18 |
479.85 |
484.15 |
476.60 |
477.90 |
0.0M |
2024-07-17 |
482.15 |
486.00 |
478.80 |
481.00 |
0.0M |
2024-07-16 |
472.00 |
482.35 |
471.75 |
480.95 |
0.0M |
2024-07-15 |
469.90 |
472.50 |
467.40 |
471.85 |
0.0M |
2024-07-12 |
465.40 |
469.00 |
463.30 |
467.45 |
0.0M |
2024-07-11 |
450.25 |
462.20 |
448.90 |
461.80 |
0.0M |
2024-07-10 |
446.15 |
448.65 |
446.15 |
447.30 |
0.0M |
2024-07-09 |
448.65 |
449.95 |
445.80 |
446.05 |
0.0M |
2024-07-08 |
446.10 |
450.00 |
446.00 |
448.35 |
0.0M |
2024-07-05 |
449.90 |
450.50 |
445.20 |
445.75 |
0.0M |
2024-07-04 |
450.50 |
451.30 |
449.55 |
449.55 |
0.0M |
2024-07-03 |
452.10 |
454.25 |
449.90 |
450.40 |
0.0M |
2024-07-02 |
450.35 |
452.45 |
449.60 |
451.75 |
0.0M |
2024-07-01 |
456.75 |
457.05 |
451.05 |
451.05 |
0.0M |
2024-06-28 |
456.30 |
459.75 |
456.30 |
456.60 |
0.0M |
2024-06-27 |
452.05 |
453.10 |
450.50 |
451.10 |
0.0M |
2024-06-26 |
452.80 |
453.60 |
450.70 |
452.05 |
0.0M |
2024-06-25 |
456.10 |
456.35 |
452.15 |
452.15 |
0.0M |
2024-06-24 |
453.50 |
458.00 |
452.70 |
458.00 |
0.0M |
2024-06-21 |
451.40 |
453.10 |
450.25 |
452.70 |
0.0M |
2024-06-20 |
451.65 |
452.85 |
450.55 |
452.20 |
0.0M |
2024-06-19 |
451.60 |
451.60 |
449.45 |
449.85 |
0.0M |
2024-06-18 |
451.70 |
452.15 |
449.60 |
451.75 |
0.0M |
2024-06-17 |
450.10 |
450.20 |
446.75 |
447.25 |
0.0M |
2024-06-14 |
453.40 |
453.40 |
447.90 |
448.85 |
0.0M |
2024-06-13 |
455.50 |
457.30 |
450.50 |
451.85 |
0.0M |
2024-06-12 |
451.90 |
460.75 |
451.05 |
458.70 |
0.0M |
2024-06-11 |
452.30 |
452.55 |
449.40 |
450.75 |
0.0M |
2024-06-10 |
450.00 |
451.75 |
448.70 |
451.70 |
0.0M |
2024-06-07 |
453.25 |
453.25 |
447.75 |
451.00 |
0.0M |
2024-06-06 |
453.85 |
453.85 |
451.45 |
452.45 |
0.0M |
2024-06-05 |
449.70 |
453.55 |
448.35 |
453.00 |
0.0M |
2024-06-04 |
452.85 |
452.85 |
448.80 |
448.80 |
0.0M |
2024-06-03 |
460.55 |
464.25 |
454.30 |
454.65 |
0.0M |
2024-05-31 |
455.60 |
457.00 |
453.05 |
453.85 |
0.0M |
2024-05-30 |
451.45 |
455.20 |
451.45 |
454.75 |
0.0M |
2024-05-29 |
453.90 |
453.90 |
450.00 |
451.60 |
0.0M |
2024-05-28 |
458.40 |
459.65 |
456.25 |
456.80 |
0.0M |
2024-05-27 |
458.40 |
459.60 |
457.80 |
459.60 |
0.0M |
2024-05-24 |
455.95 |
457.70 |
455.55 |
457.35 |
0.0M |
2024-05-23 |
462.70 |
462.80 |
457.95 |
458.35 |
0.0M |
2024-05-22 |
463.15 |
464.15 |
462.70 |
462.80 |
0.0M |
2024-05-21 |
464.80 |
464.80 |
462.25 |
463.55 |
0.0M |
2024-05-20 |
463.60 |
466.10 |
462.60 |
466.10 |
0.0M |
2024-05-17 |
464.05 |
465.60 |
463.30 |
463.30 |
0.0M |
2024-05-16 |
467.35 |
467.70 |
465.00 |
465.45 |
0.0M |
2024-05-15 |
467.00 |
470.20 |
465.85 |
467.70 |
0.0M |
2024-05-14 |
462.70 |
468.35 |
462.70 |
465.90 |
0.0M |
2024-05-13 |
463.40 |
465.70 |
463.35 |
464.00 |
0.0M |
2024-05-10 |
465.20 |
466.20 |
462.10 |
462.10 |
0.0M |
2024-05-09 |
460.40 |
462.40 |
459.90 |
462.00 |
0.0M |
2024-05-08 |
461.35 |
462.00 |
458.35 |
460.20 |
0.0M |
2024-05-07 |
462.00 |
463.35 |
460.10 |
463.30 |
0.0M |
2024-05-06 |
457.10 |
460.20 |
457.00 |
459.50 |
0.0M |
2024-05-03 |
451.60 |
459.80 |
451.15 |
454.50 |
0.0M |
2024-05-02 |
449.80 |
452.05 |
448.30 |
450.40 |
0.0M |
2024-04-30 |
454.65 |
454.65 |
450.05 |
450.60 |
0.0M |
2024-04-29 |
452.35 |
456.05 |
451.45 |
454.30 |
0.0M |
2024-04-26 |
447.70 |
453.35 |
447.55 |
452.35 |
0.0M |
2024-04-25 |
453.35 |
455.85 |
444.85 |
445.80 |
0.0M |
2024-04-24 |
452.70 |
454.70 |
450.80 |
451.95 |
0.0M |
2024-04-23 |
448.60 |
453.40 |
446.30 |
452.70 |
0.0M |
2024-04-22 |
446.05 |
447.10 |
444.80 |
445.10 |
0.0M |
2024-04-19 |
440.10 |
444.65 |
439.45 |
443.30 |
0.0M |
2024-04-18 |
441.95 |
446.75 |
440.50 |
445.85 |
0.0M |
2024-04-17 |
446.75 |
448.50 |
443.35 |
443.35 |
0.0M |
2024-04-16 |
448.50 |
449.25 |
443.90 |
446.50 |
0.0M |
2024-04-15 |
457.45 |
458.95 |
451.70 |
453.20 |
0.0M |
2024-04-12 |
461.80 |
462.75 |
458.00 |
458.00 |
0.0M |
2024-04-11 |
457.95 |
458.60 |
454.10 |
457.45 |
0.0M |
2024-04-10 |
465.05 |
466.15 |
454.20 |
458.55 |
0.0M |
2024-04-09 |
462.30 |
463.30 |
461.00 |
461.40 |
0.0M |
2024-04-08 |
459.40 |
462.95 |
459.00 |
462.00 |
0.0M |
2024-04-05 |
459.40 |
460.55 |
457.50 |
460.25 |
0.0M |
2024-04-04 |
464.25 |
466.60 |
463.35 |
465.55 |
0.0M |
2024-04-03 |
463.55 |
464.80 |
460.35 |
463.95 |
0.0M |
2024-04-02 |
473.60 |
473.95 |
463.10 |
463.10 |
0.0M |
2024-03-28 |
472.40 |
477.55 |
472.20 |
475.95 |
0.0M |
2024-03-27 |
463.70 |
468.90 |
463.70 |
468.90 |
0.0M |
2024-03-26 |
463.55 |
464.45 |
463.05 |
463.55 |
0.0M |
2024-03-25 |
463.15 |
465.15 |
461.65 |
463.65 |
0.0M |
2024-03-22 |
467.40 |
469.40 |
463.55 |
463.55 |
0.0M |
2024-03-21 |
462.40 |
467.85 |
460.30 |
466.05 |
0.0M |
2024-03-20 |
453.30 |
455.25 |
452.65 |
454.10 |
0.0M |
2024-03-19 |
451.00 |
453.75 |
449.00 |
453.75 |
0.0M |
2024-03-18 |
450.30 |
452.50 |
450.00 |
452.30 |
0.0M |
2024-03-15 |
450.95 |
451.75 |
449.80 |
450.05 |
0.0M |
2024-03-14 |
456.70 |
457.00 |
450.30 |
450.30 |
0.0M |
2024-03-13 |
454.50 |
457.45 |
453.75 |
456.20 |
0.0M |
2024-03-12 |
456.15 |
456.90 |
453.55 |
453.80 |
0.0M |
2024-03-11 |
456.60 |
457.60 |
454.50 |
455.50 |
0.0M |
2024-03-08 |
458.00 |
463.20 |
456.80 |
458.95 |
0.0M |
2024-03-07 |
455.40 |
461.10 |
454.45 |
456.95 |
0.0M |
2024-03-06 |
455.25 |
457.40 |
454.90 |
456.45 |
0.0M |
2024-03-05 |
458.75 |
458.75 |
456.25 |
457.10 |
0.0M |
2024-03-04 |
457.90 |
461.60 |
457.90 |
460.05 |
0.0M |
2024-03-01 |
457.15 |
460.00 |
455.15 |
458.65 |
0.0M |
2024-02-29 |
453.90 |
460.00 |
452.90 |
456.45 |
0.0M |
2024-02-28 |
455.60 |
455.85 |
452.00 |
454.85 |
0.0M |
2024-02-27 |
450.35 |
455.75 |
450.20 |
455.15 |
0.0M |
2024-02-26 |
449.55 |
451.40 |
447.25 |
450.05 |
0.0M |
2024-02-23 |
447.75 |
449.90 |
446.40 |
449.55 |
0.0M |
2024-02-22 |
445.40 |
448.85 |
444.40 |
448.20 |
0.0M |
2024-02-21 |
448.05 |
448.05 |
444.25 |
444.25 |
0.0M |
2024-02-20 |
451.50 |
451.50 |
445.70 |
447.40 |
0.0M |
2024-02-19 |
452.00 |
452.30 |
450.90 |
450.90 |
0.0M |
2024-02-16 |
456.55 |
456.55 |
451.45 |
456.05 |
0.0M |
2024-02-15 |
452.20 |
454.20 |
450.90 |
453.50 |
0.0M |
2024-02-14 |
443.40 |
446.80 |
443.40 |
446.25 |
0.0M |
2024-02-13 |
455.10 |
455.45 |
441.05 |
445.20 |
0.0M |
2024-02-12 |
446.85 |
455.25 |
446.85 |
455.20 |
0.0M |
2024-02-09 |
442.75 |
446.35 |
442.45 |
443.50 |
0.0M |
2024-02-08 |
436.35 |
441.70 |
435.30 |
440.15 |
0.0M |
2024-02-07 |
437.15 |
438.10 |
434.90 |
436.65 |
0.0M |
2024-02-06 |
434.70 |
438.00 |
433.10 |
437.85 |
0.0M |
2024-02-05 |
437.85 |
438.00 |
432.00 |
433.90 |
0.0M |
2024-02-02 |
436.85 |
438.15 |
434.00 |
437.80 |
0.0M |
2024-02-01 |
437.05 |
438.40 |
429.60 |
430.90 |
0.0M |
2024-01-31 |
445.10 |
445.10 |
438.30 |
439.65 |
0.0M |
2024-01-30 |
445.40 |
445.95 |
441.75 |
443.05 |
0.0M |
2024-01-29 |
439.90 |
442.60 |
439.20 |
441.85 |
0.0M |
2024-01-26 |
439.95 |
441.05 |
438.65 |
439.40 |
0.0M |
2024-01-25 |
434.90 |
441.65 |
434.20 |
439.20 |
0.0M |
2024-01-24 |
440.50 |
441.25 |
435.80 |
438.05 |
0.0M |
2024-01-23 |
440.15 |
443.50 |
438.45 |
438.45 |
0.0M |
2024-01-22 |
432.05 |
440.05 |
431.95 |
438.30 |
0.0M |
2024-01-19 |
428.85 |
430.70 |
426.10 |
426.10 |
0.0M |
2024-01-18 |
424.85 |
428.25 |
424.85 |
427.30 |
0.0M |
2024-01-17 |
427.00 |
427.35 |
423.85 |
426.50 |
0.0M |
2024-01-16 |
427.90 |
430.70 |
427.15 |
430.20 |
0.0M |
2024-01-15 |
430.20 |
430.35 |
428.00 |
430.20 |
0.0M |
2024-01-12 |
429.50 |
434.60 |
428.85 |
429.65 |
0.0M |
2024-01-11 |
433.05 |
434.25 |
426.70 |
426.70 |
0.0M |
2024-01-10 |
432.60 |
433.00 |
429.70 |
430.70 |
0.0M |
2024-01-09 |
433.00 |
433.20 |
429.80 |
433.20 |
0.0M |
2024-01-08 |
428.65 |
431.35 |
426.70 |
430.65 |
0.0M |
2024-01-05 |
428.85 |
429.95 |
424.25 |
429.00 |
0.0M |
2024-01-04 |
431.60 |
431.60 |
427.70 |
429.70 |
0.0M |
2024-01-03 |
439.35 |
440.00 |
433.70 |
434.30 |
0.0M |
2024-01-02 |
442.35 |
443.00 |
439.00 |
441.80 |
0.0M |