405.50
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 |
|---|---|---|---|---|---|
| 2022-12-28 | 263.00 | 267.00 | 263.00 | 267.00 | 0.0M |
| 2022-12-23 | 265.00 | 266.50 | 265.00 | 266.50 | 0.0M |
| 2022-12-22 | 266.00 | 266.00 | 264.50 | 264.50 | 0.0M |
| 2022-12-21 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2022-12-20 | 260.50 | 260.50 | 258.50 | 258.50 | 0.0M |
| 2022-12-19 | 269.50 | 269.50 | 265.50 | 265.50 | 0.0M |
| 2022-12-16 | 261.50 | 263.50 | 261.50 | 263.50 | 0.0M |
| 2022-12-15 | 270.00 | 270.00 | 265.50 | 265.50 | 0.0M |
| 2022-12-14 | 275.00 | 275.50 | 273.50 | 275.50 | 0.0M |
| 2022-12-13 | 282.50 | 287.00 | 282.50 | 287.00 | 0.0M |
| 2022-12-12 | 277.00 | 282.50 | 277.00 | 280.50 | 0.0M |
| 2022-12-09 | 269.50 | 275.50 | 268.50 | 275.00 | 0.0M |
| 2022-12-08 | 264.00 | 270.00 | 264.00 | 270.00 | 0.0M |
| 2022-12-07 | 266.50 | 266.50 | 265.00 | 265.00 | 0.0M |
| 2022-12-06 | 266.00 | 266.00 | 265.00 | 265.00 | 0.0M |
| 2022-12-05 | 270.00 | 270.00 | 265.00 | 266.50 | 0.0M |
| 2022-12-02 | 272.00 | 274.50 | 271.50 | 272.50 | 0.0M |
| 2022-12-01 | 276.00 | 276.00 | 275.00 | 275.00 | 0.0M |
| 2022-11-30 | 271.50 | 271.50 | 270.00 | 270.50 | 0.0M |
| 2022-11-29 | 265.00 | 268.50 | 265.00 | 268.50 | 0.0M |
| 2022-11-28 | 268.50 | 269.50 | 268.50 | 269.50 | 0.0M |
| 2022-11-25 | 269.50 | 273.00 | 269.00 | 273.00 | 0.0M |
| 2022-11-24 | 269.50 | 272.00 | 269.50 | 272.00 | 0.0M |
| 2022-11-23 | 267.00 | 267.00 | 266.00 | 266.50 | 0.0M |
| 2022-11-22 | 263.00 | 267.00 | 262.50 | 267.00 | 0.0M |
| 2022-11-21 | 261.50 | 264.50 | 261.00 | 264.50 | 0.0M |
| 2022-11-18 | 266.00 | 266.00 | 261.00 | 262.00 | 0.0M |
| 2022-11-17 | 266.50 | 270.50 | 266.50 | 270.50 | 0.0M |
| 2022-11-16 | 269.50 | 269.50 | 262.50 | 267.00 | 0.0M |
| 2022-11-15 | 274.00 | 274.00 | 270.00 | 271.50 | 0.0M |
| 2022-11-14 | 277.00 | 277.00 | 270.00 | 270.00 | 0.0M |
| 2022-11-11 | 276.50 | 278.50 | 276.00 | 276.00 | 0.0M |
| 2022-11-10 | 276.50 | 276.50 | 276.50 | 276.50 | 0.0M |
| 2022-11-09 | 265.50 | 268.00 | 265.50 | 268.00 | 0.0M |
| 2022-11-08 | 268.50 | 270.00 | 268.50 | 269.50 | 0.0M |
| 2022-11-07 | 261.50 | 267.00 | 261.00 | 267.00 | 0.0M |
| 2022-11-04 | 267.00 | 267.00 | 261.00 | 262.50 | 0.0M |
| 2022-11-03 | 263.50 | 265.00 | 261.00 | 265.00 | 0.0M |
| 2022-11-02 | 270.50 | 270.50 | 269.50 | 269.50 | 0.0M |
| 2022-11-01 | 277.00 | 277.00 | 276.00 | 276.50 | 0.0M |
| 2022-10-31 | 273.50 | 273.50 | 273.00 | 273.00 | 0.0M |
| 2022-10-28 | 279.00 | 280.50 | 276.00 | 280.50 | 0.0M |
| 2022-10-27 | 281.50 | 283.50 | 279.00 | 282.50 | 0.0M |
| 2022-10-26 | 284.00 | 284.50 | 282.00 | 282.00 | 0.0M |
| 2022-10-25 | 273.00 | 273.00 | 273.00 | 273.00 | 0.0M |
| 2022-10-21 | 268.50 | 273.50 | 268.50 | 271.00 | 0.0M |
| 2022-10-20 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2022-10-19 | 272.50 | 272.50 | 270.50 | 270.50 | 0.0M |
| 2022-10-18 | 277.50 | 277.50 | 271.00 | 271.50 | 0.0M |
| 2022-10-17 | 271.00 | 273.00 | 270.50 | 271.50 | 0.0M |
| 2022-10-14 | 271.50 | 272.50 | 270.50 | 272.00 | 0.0M |
| 2022-10-13 | 260.50 | 261.00 | 255.50 | 259.50 | 0.0M |
| 2022-10-12 | 260.50 | 262.50 | 258.00 | 262.50 | 0.0M |
| 2022-10-11 | 257.50 | 261.00 | 257.50 | 260.50 | 0.0M |
| 2022-10-07 | 258.00 | 258.00 | 258.00 | 258.00 | 0.0M |
| 2022-10-06 | 264.00 | 267.00 | 264.00 | 264.50 | 0.0M |
| 2022-10-04 | 255.50 | 257.00 | 255.00 | 255.00 | 0.0M |
| 2022-10-03 | 253.00 | 254.00 | 253.00 | 253.50 | 0.0M |
| 2022-09-30 | 251.00 | 252.50 | 250.00 | 252.50 | 0.0M |
| 2022-09-29 | 246.50 | 249.00 | 246.50 | 249.00 | 0.0M |
| 2022-09-28 | 243.50 | 245.00 | 243.50 | 244.50 | 0.0M |
| 2022-09-27 | 244.50 | 245.00 | 243.50 | 245.00 | 0.0M |
| 2022-09-26 | 243.00 | 244.50 | 243.00 | 244.50 | 0.0M |
| 2022-09-23 | 246.00 | 248.50 | 243.00 | 243.00 | 0.0M |
| 2022-09-22 | 250.50 | 250.50 | 245.50 | 245.50 | 0.0M |
| 2022-09-21 | 253.50 | 253.75 | 250.00 | 250.00 | 0.0M |
| 2022-09-20 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2022-09-16 | 259.00 | 259.00 | 251.00 | 255.00 | 0.0M |
| 2022-09-13 | 273.50 | 273.50 | 267.00 | 267.00 | 0.0M |
| 2022-09-12 | 277.50 | 277.50 | 274.00 | 274.00 | 0.0M |
| 2022-09-08 | 273.50 | 273.50 | 273.50 | 273.50 | 0.0M |
| 2022-09-07 | 275.00 | 277.00 | 273.00 | 273.50 | 0.0M |
| 2022-09-05 | 275.50 | 277.00 | 275.50 | 276.50 | 0.0M |
| 2022-09-02 | 277.00 | 279.00 | 277.00 | 278.50 | 0.0M |
| 2022-09-01 | 270.00 | 274.50 | 265.50 | 271.50 | 0.0M |
| 2022-08-31 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0M |
| 2022-08-30 | 293.00 | 293.00 | 293.00 | 293.00 | 0.0M |
| 2022-08-26 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0M |
| 2022-08-25 | 302.50 | 302.50 | 302.50 | 302.50 | 0.0M |
| 2022-08-24 | 297.00 | 300.50 | 297.00 | 300.50 | 0.0M |
| 2022-08-22 | 305.50 | 306.00 | 301.00 | 302.00 | 0.0M |
| 2022-08-19 | 312.50 | 313.00 | 312.50 | 313.00 | 0.0M |
| 2022-08-18 | 313.50 | 313.50 | 313.50 | 313.50 | 0.0M |
| 2022-08-17 | 317.00 | 323.00 | 316.50 | 316.50 | 0.0M |
| 2022-08-16 | 314.00 | 314.50 | 314.00 | 314.50 | 0.0M |
| 2022-08-15 | 315.50 | 316.00 | 315.50 | 316.00 | 0.0M |
| 2022-08-12 | 314.00 | 314.00 | 313.50 | 313.50 | 0.0M |
| 2022-08-11 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0M |
| 2022-08-10 | 306.50 | 309.00 | 305.50 | 308.50 | 0.0M |
| 2022-08-09 | 310.50 | 310.50 | 310.00 | 310.00 | 0.0M |
| 2022-08-08 | 312.50 | 312.50 | 307.50 | 310.50 | 0.0M |
| 2022-08-05 | 318.00 | 319.50 | 310.50 | 310.50 | 0.0M |
| 2022-08-04 | 317.50 | 317.50 | 316.50 | 316.50 | 0.0M |
| 2022-08-03 | 312.00 | 314.00 | 312.00 | 314.00 | 0.0M |
| 2022-08-02 | 310.00 | 310.00 | 304.50 | 305.00 | 0.0M |
| 2022-08-01 | 312.00 | 313.50 | 310.00 | 310.00 | 0.0M |
| 2022-07-28 | 308.00 | 308.50 | 303.50 | 308.50 | 0.0M |
| 2022-07-26 | 300.00 | 303.50 | 300.00 | 303.50 | 0.0M |
| 2022-07-25 | 297.50 | 300.00 | 294.00 | 297.00 | 0.0M |
| 2022-07-22 | 291.00 | 296.50 | 287.00 | 291.50 | 0.0M |
| 2022-07-21 | 272.00 | 275.00 | 272.00 | 274.50 | 0.0M |
| 2022-07-19 | 271.50 | 276.50 | 271.00 | 274.50 | 0.0M |
| 2022-07-15 | 265.00 | 269.00 | 265.00 | 269.00 | 0.0M |
| 2022-07-14 | 263.00 | 263.00 | 260.00 | 260.00 | 0.0M |
| 2022-07-13 | 256.50 | 260.50 | 256.50 | 260.50 | 0.0M |
| 2022-07-12 | 255.50 | 259.00 | 255.50 | 259.00 | 0.0M |
| 2022-07-11 | 265.00 | 265.00 | 257.50 | 257.50 | 0.0M |
| 2022-07-07 | 271.50 | 271.50 | 270.00 | 270.00 | 0.0M |
| 2022-07-06 | 265.00 | 265.50 | 265.00 | 265.50 | 0.0M |
| 2022-07-05 | 266.50 | 267.50 | 263.00 | 263.00 | 0.0M |
| 2022-07-04 | 262.00 | 265.50 | 261.00 | 265.50 | 0.0M |
| 2022-07-01 | 267.00 | 269.50 | 262.00 | 262.00 | 0.0M |
| 2022-06-30 | 258.00 | 264.50 | 258.00 | 263.50 | 0.0M |
| 2022-06-29 | 252.50 | 259.00 | 252.50 | 259.00 | 0.0M |
| 2022-06-28 | 260.50 | 262.50 | 257.50 | 257.50 | 0.0M |
| 2022-06-27 | 258.50 | 261.00 | 257.00 | 261.00 | 0.0M |
| 2022-06-24 | 252.50 | 256.00 | 251.50 | 252.00 | 0.0M |
| 2022-06-23 | 251.50 | 253.00 | 251.50 | 252.00 | 0.0M |
| 2022-06-22 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0M |
| 2022-06-21 | 249.50 | 256.00 | 249.50 | 255.50 | 0.0M |
| 2022-06-20 | 247.00 | 247.00 | 240.50 | 240.50 | 0.0M |
| 2022-06-17 | 245.00 | 245.00 | 242.00 | 243.50 | 0.0M |
| 2022-06-16 | 237.50 | 240.50 | 236.00 | 237.00 | 0.0M |
| 2022-06-15 | 236.50 | 238.50 | 236.50 | 238.50 | 0.0M |
| 2022-06-14 | 236.00 | 239.50 | 232.50 | 233.50 | 0.0M |
| 2022-06-13 | 248.00 | 248.00 | 234.50 | 234.50 | 0.0M |
| 2022-06-10 | 250.00 | 252.50 | 249.00 | 252.50 | 0.0M |
| 2022-06-09 | 254.50 | 255.00 | 250.00 | 255.00 | 0.0M |
| 2022-06-08 | 269.00 | 269.50 | 263.00 | 266.50 | 0.0M |
| 2022-06-07 | 267.00 | 270.50 | 266.00 | 270.50 | 0.0M |
| 2022-06-06 | 271.50 | 271.50 | 267.00 | 267.00 | 0.0M |
| 2022-06-01 | 277.00 | 283.00 | 274.50 | 283.00 | 0.0M |
| 2022-05-31 | 269.50 | 276.50 | 269.50 | 276.50 | 0.0M |
| 2022-05-30 | 269.50 | 270.00 | 268.50 | 270.00 | 0.0M |
| 2022-05-27 | 258.00 | 261.50 | 257.00 | 261.50 | 0.0M |
| 2022-05-26 | 259.00 | 259.00 | 259.00 | 259.00 | 0.0M |
| 2022-05-25 | 260.50 | 260.50 | 258.50 | 258.50 | 0.0M |
| 2022-05-24 | 269.00 | 270.50 | 263.00 | 263.00 | 0.0M |
| 2022-05-23 | 263.50 | 267.50 | 262.50 | 267.00 | 0.0M |
| 2022-05-20 | 273.00 | 273.00 | 270.00 | 272.00 | 0.0M |
| 2022-05-19 | 272.50 | 272.50 | 263.50 | 267.50 | 0.0M |
| 2022-05-18 | 280.50 | 282.50 | 280.50 | 282.50 | 0.0M |
| 2022-05-17 | 267.00 | 284.50 | 267.00 | 280.50 | 0.0M |
| 2022-05-16 | 272.50 | 272.50 | 272.50 | 272.50 | 0.0M |
| 2022-05-12 | 269.50 | 270.00 | 269.50 | 270.00 | 0.0M |
| 2022-05-11 | 271.00 | 273.00 | 264.50 | 269.50 | 0.0M |
| 2022-05-10 | 276.00 | 277.50 | 275.50 | 275.50 | 0.0M |
| 2022-05-09 | 283.00 | 285.00 | 277.00 | 277.00 | 0.0M |
| 2022-05-06 | 287.50 | 289.50 | 281.00 | 285.00 | 0.0M |
| 2022-05-05 | 291.50 | 302.00 | 291.50 | 297.50 | 0.0M |
| 2022-05-04 | 296.50 | 296.50 | 290.50 | 291.50 | 0.0M |
| 2022-05-03 | 300.00 | 300.00 | 295.50 | 296.00 | 0.0M |
| 2022-04-29 | 306.50 | 307.00 | 303.00 | 303.00 | 0.0M |
| 2022-04-28 | 301.00 | 303.50 | 301.00 | 302.50 | 0.0M |
| 2022-04-27 | 298.00 | 302.00 | 297.00 | 297.00 | 0.0M |
| 2022-04-26 | 301.50 | 302.00 | 296.00 | 296.00 | 0.0M |
| 2022-04-25 | 292.50 | 295.50 | 292.00 | 294.50 | 0.0M |
| 2022-04-22 | 304.50 | 309.00 | 301.00 | 301.50 | 0.0M |
| 2022-04-21 | 307.00 | 314.00 | 307.00 | 308.00 | 0.0M |
| 2022-04-20 | 308.50 | 308.50 | 302.50 | 303.00 | 0.0M |
| 2022-04-19 | 303.50 | 307.50 | 303.50 | 307.00 | 0.0M |
| 2022-04-14 | 299.50 | 308.00 | 299.50 | 307.50 | 0.0M |
| 2022-04-13 | 308.50 | 309.00 | 298.00 | 299.00 | 0.0M |
| 2022-04-12 | 316.50 | 319.50 | 314.00 | 319.00 | 0.0M |
| 2022-04-11 | 312.00 | 320.00 | 310.00 | 312.50 | 0.0M |
| 2022-04-08 | 317.00 | 317.00 | 317.00 | 317.00 | 0.0M |
| 2022-04-07 | 323.00 | 323.00 | 322.50 | 322.50 | 0.0M |
| 2022-04-06 | 331.50 | 335.00 | 331.50 | 335.00 | 0.0M |
| 2022-04-05 | 332.50 | 336.50 | 330.00 | 331.50 | 0.0M |
| 2022-04-04 | 323.00 | 330.00 | 323.00 | 330.00 | 0.0M |
| 2022-03-31 | 320.50 | 322.00 | 320.50 | 322.00 | 0.0M |
| 2022-03-30 | 325.50 | 325.50 | 324.50 | 324.50 | 0.0M |
| 2022-03-29 | 320.00 | 324.00 | 315.50 | 324.00 | 0.0M |
| 2022-03-28 | 316.00 | 320.50 | 316.00 | 320.50 | 0.0M |
| 2022-03-25 | 306.50 | 314.50 | 306.50 | 313.00 | 0.0M |
| 2022-03-24 | 320.00 | 320.00 | 312.50 | 312.50 | 0.0M |
| 2022-03-23 | 326.50 | 326.50 | 318.00 | 318.00 | 0.0M |
| 2022-03-22 | 323.00 | 325.50 | 320.50 | 325.50 | 0.0M |
| 2022-03-21 | 321.00 | 321.00 | 319.50 | 319.50 | 0.0M |
| 2022-03-18 | 324.00 | 324.00 | 312.50 | 323.00 | 0.0M |
| 2022-03-17 | 333.00 | 338.50 | 328.00 | 328.00 | 0.0M |
| 2022-03-15 | 311.00 | 313.50 | 311.00 | 313.50 | 0.0M |
| 2022-03-14 | 311.50 | 320.50 | 311.50 | 318.50 | 0.0M |
| 2022-03-11 | 311.00 | 316.50 | 309.00 | 309.00 | 0.0M |
| 2022-03-09 | 286.50 | 302.00 | 286.50 | 301.50 | 0.0M |
| 2022-03-08 | 290.00 | 290.00 | 277.00 | 277.50 | 0.0M |
| 2022-03-07 | 284.00 | 286.00 | 282.50 | 285.75 | 0.0M |
| 2022-03-04 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2022-03-03 | 304.00 | 311.50 | 304.00 | 310.00 | 0.0M |
| 2022-03-02 | 311.50 | 311.50 | 303.00 | 304.50 | 0.0M |
| 2022-03-01 | 319.00 | 319.00 | 308.50 | 309.50 | 0.0M |
| 2022-02-28 | 311.00 | 318.50 | 306.00 | 318.50 | 0.0M |
| 2022-02-25 | 310.50 | 317.00 | 310.50 | 317.00 | 0.0M |
| 2022-02-24 | 309.00 | 313.00 | 308.50 | 312.50 | 0.0M |
| 2022-02-23 | 324.00 | 324.00 | 322.00 | 322.00 | 0.0M |
| 2022-02-22 | 321.50 | 326.25 | 318.50 | 326.25 | 0.0M |
| 2022-02-21 | 329.00 | 329.00 | 321.50 | 323.50 | 0.0M |
| 2022-02-17 | 352.00 | 352.00 | 336.00 | 336.50 | 0.0M |
| 2022-02-16 | 354.00 | 357.00 | 343.50 | 344.50 | 0.0M |
| 2022-02-15 | 346.50 | 357.00 | 344.50 | 354.50 | 0.0M |
| 2022-02-09 | 327.00 | 327.00 | 323.00 | 324.00 | 0.0M |
| 2022-02-08 | 325.50 | 325.50 | 325.00 | 325.00 | 0.0M |
| 2022-02-07 | 320.00 | 320.00 | 315.50 | 318.50 | 0.0M |
| 2022-02-04 | 329.50 | 329.50 | 324.00 | 324.50 | 0.0M |
| 2022-02-03 | 330.50 | 330.50 | 330.50 | 330.50 | 0.0M |
| 2022-02-02 | 337.00 | 337.00 | 335.50 | 335.50 | 0.0M |
| 2022-01-31 | 332.00 | 332.00 | 332.00 | 332.00 | 0.0M |
| 2022-01-28 | 318.50 | 318.50 | 310.00 | 311.50 | 0.0M |
| 2022-01-27 | 329.50 | 329.50 | 318.50 | 322.00 | 0.0M |
| 2022-01-26 | 340.00 | 340.00 | 338.00 | 338.50 | 0.0M |
| 2022-01-25 | 323.00 | 332.00 | 323.00 | 331.50 | 0.0M |
| 2022-01-24 | 319.00 | 320.00 | 313.00 | 319.50 | 0.0M |
| 2022-01-21 | 327.00 | 327.00 | 324.50 | 324.50 | 0.0M |
| 2022-01-20 | 319.00 | 320.00 | 319.00 | 320.00 | 0.0M |
| 2022-01-19 | 323.00 | 323.00 | 318.00 | 319.50 | 0.0M |
| 2022-01-18 | 314.00 | 327.50 | 314.00 | 327.50 | 0.0M |
| 2022-01-17 | 300.50 | 310.00 | 300.50 | 310.00 | 0.0M |
| 2022-01-14 | 322.00 | 322.50 | 309.00 | 309.00 | 0.0M |
| 2022-01-13 | 326.00 | 326.00 | 326.00 | 326.00 | 0.0M |
| 2022-01-12 | 338.00 | 338.00 | 330.00 | 331.00 | 0.0M |
| 2022-01-11 | 335.50 | 335.50 | 334.50 | 334.50 | 0.0M |
| 2022-01-10 | 341.50 | 341.50 | 337.00 | 337.00 | 0.0M |
| 2022-01-06 | 345.50 | 350.50 | 345.50 | 349.00 | 0.0M |
| 2022-01-05 | 360.00 | 360.00 | 351.00 | 351.00 | 0.0M |
| 2022-01-04 | 364.00 | 366.50 | 361.00 | 363.50 | 0.0M |