293.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 413.00 | 417.00 | 413.00 | 413.00 | 0.0M |
| 2024-12-27 | 413.50 | 417.50 | 410.25 | 413.50 | 0.0M |
| 2024-12-23 | 403.50 | 403.50 | 394.50 | 403.50 | 0.0M |
| 2024-12-20 | 392.50 | 392.50 | 384.00 | 392.50 | 0.0M |
| 2024-12-19 | 385.50 | 389.50 | 385.50 | 385.50 | 0.0M |
| 2024-12-18 | 393.50 | 394.00 | 393.00 | 393.50 | 0.0M |
| 2024-12-17 | 399.00 | 399.00 | 395.00 | 399.00 | 0.0M |
| 2024-12-16 | 401.00 | 401.00 | 396.00 | 401.00 | 0.0M |
| 2024-12-13 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0M |
| 2024-12-12 | 410.00 | 413.50 | 410.00 | 410.00 | 0.0M |
| 2024-12-11 | 410.50 | 412.00 | 408.50 | 410.50 | 0.0M |
| 2024-12-10 | 410.00 | 410.00 | 408.00 | 410.00 | 0.0M |
| 2024-12-06 | 406.00 | 406.00 | 406.00 | 406.00 | 0.0M |
| 2024-12-05 | 407.00 | 407.00 | 401.00 | 407.00 | 0.0M |
| 2024-12-04 | 408.00 | 408.00 | 408.00 | 408.00 | 0.0M |
| 2024-12-03 | 403.00 | 406.50 | 403.00 | 403.00 | 0.0M |
| 2024-12-02 | 405.50 | 406.00 | 404.00 | 405.50 | 0.0M |
| 2024-11-29 | 409.00 | 409.50 | 409.00 | 409.00 | 0.0M |
| 2024-11-28 | 412.00 | 413.50 | 410.50 | 412.00 | 0.0M |
| 2024-11-27 | 403.50 | 403.50 | 402.50 | 403.50 | 0.0M |
| 2024-11-25 | 412.49 | 412.49 | 395.00 | 412.49 | 0.0M |
| 2024-11-22 | 387.50 | 387.50 | 387.50 | 387.50 | 0.0M |
| 2024-11-21 | 390.00 | 390.00 | 385.00 | 390.00 | 0.0M |
| 2024-11-20 | 393.00 | 399.50 | 393.00 | 393.00 | 0.0M |
| 2024-11-19 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0M |
| 2024-11-18 | 400.50 | 400.50 | 395.50 | 400.50 | 0.0M |
| 2024-11-15 | 396.50 | 408.50 | 396.50 | 396.50 | 0.0M |
| 2024-11-14 | 409.00 | 412.50 | 406.00 | 409.00 | 0.0M |
| 2024-11-13 | 409.50 | 418.50 | 408.50 | 409.50 | 0.0M |
| 2024-11-12 | 419.50 | 420.50 | 419.50 | 419.50 | 0.0M |
| 2024-11-11 | 426.00 | 426.00 | 423.00 | 426.00 | 0.0M |
| 2024-11-08 | 418.50 | 418.50 | 418.50 | 418.50 | 0.0M |
| 2024-11-07 | 429.00 | 429.00 | 423.00 | 429.00 | 0.0M |
| 2024-11-06 | 442.00 | 442.00 | 442.00 | 442.00 | 0.0M |
| 2024-11-05 | 432.50 | 432.50 | 430.00 | 432.50 | 0.0M |
| 2024-11-04 | 433.00 | 442.00 | 420.00 | 433.00 | 0.0M |
| 2024-11-01 | 400.50 | 400.50 | 400.50 | 400.50 | 0.0M |
| 2024-10-31 | 392.50 | 400.00 | 392.50 | 392.50 | 0.0M |
| 2024-10-30 | 408.00 | 408.00 | 404.50 | 408.00 | 0.0M |
| 2024-10-29 | 406.00 | 410.00 | 404.00 | 406.00 | 0.0M |
| 2024-10-28 | 416.00 | 416.00 | 414.00 | 416.00 | 0.0M |
| 2024-10-25 | 414.50 | 414.50 | 408.00 | 414.50 | 0.0M |
| 2024-10-24 | 402.50 | 407.50 | 402.00 | 402.50 | 0.0M |
| 2024-10-23 | 401.50 | 401.50 | 395.00 | 401.50 | 0.0M |
| 2024-10-22 | 399.50 | 401.00 | 399.00 | 399.50 | 0.0M |
| 2024-10-21 | 399.32 | 399.50 | 397.00 | 399.32 | 0.0M |
| 2024-10-18 | 401.00 | 401.50 | 401.00 | 401.00 | 0.0M |
| 2024-10-17 | 400.03 | 400.50 | 392.38 | 400.03 | 0.0M |
| 2024-10-16 | 388.50 | 388.50 | 386.50 | 388.50 | 0.0M |
| 2024-10-15 | 385.50 | 399.50 | 385.50 | 385.50 | 0.0M |
| 2024-10-14 | 403.50 | 403.50 | 397.00 | 403.50 | 0.0M |
| 2024-10-11 | 399.00 | 399.00 | 397.50 | 399.00 | 0.0M |
| 2024-10-10 | 406.00 | 406.00 | 400.00 | 406.00 | 0.0M |
| 2024-10-09 | 406.50 | 406.50 | 406.00 | 406.50 | 0.0M |
| 2024-10-08 | 404.00 | 404.50 | 403.00 | 404.00 | 0.0M |
| 2024-10-07 | 409.00 | 410.50 | 409.00 | 409.00 | 0.0M |
| 2024-10-04 | 409.50 | 409.50 | 409.50 | 409.50 | 0.0M |
| 2024-10-03 | 414.50 | 416.50 | 414.50 | 414.50 | 0.0M |
| 2024-10-02 | 419.50 | 421.50 | 419.50 | 419.50 | 0.0M |
| 2024-10-01 | 418.00 | 425.50 | 418.00 | 418.00 | 0.0M |
| 2024-09-30 | 425.50 | 426.00 | 425.50 | 425.50 | 0.0M |
| 2024-09-27 | 431.00 | 431.00 | 431.00 | 431.00 | 0.0M |
| 2024-09-26 | 414.00 | 425.00 | 414.00 | 414.00 | 0.0M |
| 2024-09-25 | 419.50 | 419.50 | 419.50 | 419.50 | 0.0M |
| 2024-09-24 | 417.50 | 417.50 | 400.00 | 417.50 | 0.0M |
| 2024-09-23 | 380.00 | 381.00 | 377.00 | 380.00 | 0.0M |
| 2024-09-20 | 388.00 | 390.00 | 388.00 | 388.00 | 0.0M |
| 2024-09-19 | 388.50 | 390.00 | 388.50 | 388.50 | 0.0M |
| 2024-09-18 | 384.00 | 385.00 | 383.50 | 384.00 | 0.0M |
| 2024-09-16 | 386.00 | 388.50 | 384.00 | 386.00 | 0.0M |
| 2024-09-13 | 390.00 | 390.50 | 388.00 | 390.00 | 0.0M |
| 2024-09-12 | 389.50 | 390.00 | 389.50 | 389.50 | 0.0M |
| 2024-09-11 | 382.50 | 391.00 | 381.50 | 382.50 | 0.0M |
| 2024-09-10 | 388.00 | 390.00 | 386.50 | 388.00 | 0.0M |
| 2024-09-09 | 386.00 | 390.00 | 386.00 | 386.00 | 0.0M |
| 2024-09-06 | 395.00 | 395.50 | 394.00 | 395.00 | 0.0M |
| 2024-09-05 | 400.00 | 401.50 | 400.00 | 400.00 | 0.0M |
| 2024-09-04 | 400.00 | 401.00 | 399.50 | 400.00 | 0.0M |
| 2024-09-03 | 406.00 | 408.00 | 405.00 | 406.00 | 0.0M |
| 2024-09-02 | 408.00 | 409.00 | 408.00 | 408.00 | 0.0M |
| 2024-08-30 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2024-08-29 | 405.00 | 406.50 | 404.50 | 405.00 | 0.0M |
| 2024-08-28 | 409.50 | 409.50 | 409.00 | 409.50 | 0.0M |
| 2024-08-27 | 414.50 | 418.50 | 414.50 | 414.50 | 0.0M |
| 2024-08-26 | 417.50 | 419.00 | 415.50 | 417.50 | 0.0M |
| 2024-08-23 | 420.50 | 423.50 | 417.00 | 420.50 | 0.0M |
| 2024-08-22 | 424.50 | 426.00 | 424.50 | 424.50 | 0.0M |
| 2024-08-21 | 426.00 | 432.00 | 425.00 | 426.00 | 0.0M |
| 2024-08-20 | 429.50 | 432.00 | 429.50 | 429.50 | 0.0M |
| 2024-08-19 | 418.73 | 423.00 | 417.50 | 418.73 | 0.0M |
| 2024-08-16 | 404.00 | 408.50 | 400.00 | 404.00 | 0.0M |
| 2024-08-15 | 402.50 | 402.50 | 401.00 | 402.50 | 0.0M |
| 2024-08-14 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0M |
| 2024-08-12 | 398.00 | 398.00 | 394.00 | 398.00 | 0.0M |
| 2024-08-09 | 393.50 | 396.50 | 393.00 | 393.50 | 0.0M |
| 2024-08-08 | 389.00 | 390.00 | 386.00 | 389.00 | 0.0M |
| 2024-08-07 | 398.00 | 398.00 | 395.00 | 398.00 | 0.0M |
| 2024-08-05 | 374.88 | 386.00 | 372.50 | 374.88 | 0.0M |
| 2024-08-02 | 404.00 | 405.50 | 404.00 | 404.00 | 0.0M |
| 2024-07-31 | 411.00 | 412.50 | 409.50 | 411.00 | 0.0M |
| 2024-07-30 | 413.50 | 413.50 | 413.50 | 413.50 | 0.0M |
| 2024-07-29 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2024-07-26 | 418.50 | 418.50 | 414.00 | 418.50 | 0.0M |
| 2024-07-25 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0M |
| 2024-07-24 | 423.00 | 423.00 | 411.50 | 423.00 | 0.0M |
| 2024-07-23 | 406.00 | 407.00 | 406.00 | 406.00 | 0.0M |
| 2024-07-22 | 406.50 | 406.50 | 406.50 | 406.50 | 0.0M |
| 2024-07-19 | 410.00 | 410.50 | 410.00 | 410.00 | 0.0M |
| 2024-07-18 | 413.50 | 413.50 | 413.50 | 413.50 | 0.0M |
| 2024-07-17 | 418.00 | 418.00 | 418.00 | 418.00 | 0.0M |
| 2024-07-16 | 409.00 | 409.00 | 409.00 | 409.00 | 0.0M |
| 2024-07-15 | 410.50 | 410.50 | 408.50 | 410.50 | 0.0M |
| 2024-07-12 | 413.00 | 413.50 | 400.00 | 413.00 | 0.0M |
| 2024-07-11 | 403.00 | 403.00 | 392.00 | 403.00 | 0.0M |
| 2024-07-10 | 390.50 | 393.50 | 390.50 | 393.50 | 0.0M |
| 2024-07-09 | 397.00 | 397.00 | 395.00 | 396.00 | 0.0M |
| 2024-07-08 | 407.50 | 407.50 | 399.00 | 401.50 | 0.0M |
| 2024-07-05 | 408.00 | 408.00 | 408.00 | 408.00 | 0.0M |
| 2024-07-04 | 405.50 | 405.50 | 405.50 | 405.50 | 0.0M |
| 2024-07-03 | 397.50 | 403.00 | 397.50 | 403.00 | 0.0M |
| 2024-07-02 | 394.50 | 394.50 | 392.00 | 392.00 | 0.0M |
| 2024-07-01 | 396.50 | 397.50 | 395.50 | 397.50 | 0.0M |
| 2024-06-28 | 396.50 | 399.00 | 396.50 | 399.00 | 0.0M |
| 2024-06-27 | 402.00 | 404.00 | 402.00 | 402.00 | 0.0M |
| 2024-06-26 | 396.50 | 400.00 | 395.00 | 400.00 | 0.0M |
| 2024-06-25 | 403.00 | 403.00 | 402.00 | 402.00 | 0.0M |
| 2024-06-24 | 413.00 | 416.00 | 410.00 | 412.50 | 0.0M |
| 2024-06-21 | 417.00 | 418.50 | 417.00 | 417.50 | 0.0M |
| 2024-06-20 | 420.00 | 420.00 | 418.50 | 418.50 | 0.0M |
| 2024-06-19 | 418.00 | 418.50 | 415.00 | 415.00 | 0.0M |
| 2024-06-18 | 416.00 | 416.00 | 416.00 | 416.00 | 0.0M |
| 2024-06-17 | 412.00 | 415.00 | 412.00 | 415.00 | 0.0M |
| 2024-06-14 | 412.00 | 412.00 | 409.50 | 409.50 | 0.0M |
| 2024-06-13 | 423.00 | 423.00 | 417.50 | 417.50 | 0.0M |
| 2024-06-12 | 422.50 | 422.50 | 421.00 | 422.50 | 0.0M |
| 2024-06-11 | 421.00 | 421.00 | 421.00 | 421.00 | 0.0M |
| 2024-06-07 | 433.50 | 433.50 | 423.50 | 423.50 | 0.0M |
| 2024-06-06 | 437.50 | 438.00 | 437.50 | 438.00 | 0.0M |
| 2024-06-05 | 436.50 | 436.50 | 436.50 | 436.50 | 0.0M |
| 2024-06-04 | 427.50 | 430.00 | 420.00 | 430.00 | 0.0M |
| 2024-06-03 | 448.50 | 448.50 | 442.50 | 442.50 | 0.0M |
| 2024-05-31 | 449.00 | 449.00 | 449.00 | 449.00 | 0.0M |
| 2024-05-30 | 463.00 | 463.00 | 463.00 | 463.00 | 0.0M |
| 2024-05-29 | 466.50 | 467.00 | 466.00 | 466.50 | 0.0M |
| 2024-05-28 | 474.50 | 474.50 | 468.50 | 469.00 | 0.0M |
| 2024-05-23 | 461.50 | 471.00 | 461.50 | 471.00 | 0.0M |
| 2024-05-22 | 452.00 | 459.50 | 452.00 | 456.00 | 0.0M |
| 2024-05-21 | 450.50 | 451.50 | 450.50 | 451.00 | 0.0M |
| 2024-05-17 | 450.50 | 451.00 | 450.50 | 451.00 | 0.0M |
| 2024-05-16 | 449.00 | 449.50 | 449.00 | 449.00 | 0.0M |
| 2024-05-14 | 447.50 | 447.50 | 447.50 | 447.50 | 0.0M |
| 2024-05-13 | 449.00 | 449.00 | 449.00 | 449.00 | 0.0M |
| 2024-05-10 | 442.00 | 442.50 | 441.50 | 441.50 | 0.0M |
| 2024-05-08 | 442.00 | 442.00 | 440.00 | 440.00 | 0.0M |
| 2024-05-07 | 438.00 | 438.00 | 438.00 | 438.00 | 0.0M |
| 2024-05-06 | 438.00 | 438.00 | 436.00 | 436.00 | 0.0M |
| 2024-05-03 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2024-05-02 | 422.00 | 422.00 | 422.00 | 422.00 | 0.0M |
| 2024-04-30 | 416.00 | 416.00 | 416.00 | 416.00 | 0.0M |
| 2024-04-29 | 411.50 | 411.50 | 411.50 | 411.50 | 0.0M |
| 2024-04-26 | 406.00 | 406.00 | 406.00 | 406.00 | 0.0M |
| 2024-04-25 | 405.50 | 405.50 | 405.50 | 405.50 | 0.0M |
| 2024-04-24 | 411.00 | 411.00 | 411.00 | 411.00 | 0.0M |
| 2024-04-23 | 414.00 | 414.00 | 413.00 | 413.00 | 0.0M |
| 2024-04-19 | 433.00 | 433.50 | 428.00 | 430.50 | 0.0M |
| 2024-04-17 | 447.00 | 447.00 | 440.00 | 444.00 | 0.0M |
| 2024-04-16 | 447.00 | 448.50 | 447.00 | 447.00 | 0.0M |
| 2024-04-12 | 458.00 | 458.00 | 458.00 | 458.00 | 0.0M |
| 2024-04-11 | 483.00 | 485.00 | 483.00 | 485.00 | 0.0M |
| 2024-04-10 | 491.50 | 491.50 | 485.50 | 487.00 | 0.0M |
| 2024-04-09 | 488.00 | 489.50 | 488.00 | 489.50 | 0.0M |
| 2024-04-05 | 489.00 | 489.00 | 487.00 | 488.50 | 0.0M |
| 2024-04-04 | 494.50 | 498.00 | 491.00 | 492.00 | 0.0M |
| 2024-04-03 | 493.50 | 493.50 | 493.50 | 493.50 | 0.0M |
| 2024-04-02 | 512.00 | 512.00 | 512.00 | 512.00 | 0.0M |
| 2024-03-28 | 509.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-03-27 | 507.00 | 507.00 | 500.00 | 500.00 | 0.0M |
| 2024-03-26 | 491.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2024-03-25 | 493.50 | 492.00 | 490.00 | 490.00 | 0.0M |
| 2024-03-22 | 491.00 | 491.00 | 491.00 | 491.00 | 0.0M |
| 2024-03-20 | 482.50 | 482.50 | 482.50 | 482.50 | 0.0M |
| 2024-03-19 | 484.50 | 481.00 | 481.00 | 481.00 | 0.0M |
| 2024-03-18 | 498.50 | 498.50 | 498.50 | 498.50 | 0.0M |
| 2024-03-15 | 504.00 | 497.00 | 496.00 | 496.00 | 0.0M |
| 2024-03-14 | 503.00 | 506.00 | 500.00 | 500.00 | 0.0M |
| 2024-03-13 | 488.50 | 502.00 | 488.50 | 502.00 | 0.0M |
| 2024-03-12 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-03-11 | 455.00 | 462.00 | 461.00 | 461.50 | 0.0M |
| 2024-03-08 | 437.50 | 446.65 | 446.65 | 446.65 | 0.0M |
| 2024-03-07 | 438.50 | 436.50 | 436.50 | 436.50 | 0.0M |
| 2024-03-06 | 440.00 | 439.50 | 439.50 | 439.50 | 0.0M |
| 2024-03-05 | 436.00 | 436.00 | 436.00 | 436.00 | 0.0M |
| 2024-03-04 | 441.00 | 442.00 | 440.50 | 440.50 | 0.0M |
| 2024-03-01 | 439.60 | 441.00 | 441.00 | 441.00 | 0.0M |
| 2024-02-29 | 432.00 | 441.00 | 441.00 | 441.00 | 0.0M |
| 2024-02-28 | 439.00 | 438.00 | 438.00 | 438.00 | 0.0M |
| 2024-02-27 | 436.00 | 436.00 | 435.00 | 435.00 | 0.0M |
| 2024-02-23 | 452.00 | 452.00 | 452.00 | 452.00 | 0.0M |
| 2024-02-22 | 460.00 | 454.00 | 454.00 | 454.00 | 0.0M |
| 2024-02-21 | 463.00 | 456.00 | 456.00 | 456.00 | 0.0M |
| 2024-02-20 | 462.00 | 462.50 | 462.50 | 462.50 | 0.0M |
| 2024-02-19 | 456.00 | 456.00 | 456.00 | 456.00 | 0.0M |
| 2024-02-16 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2024-02-15 | 460.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2024-02-14 | 455.00 | 455.00 | 455.00 | 455.00 | 0.0M |
| 2024-02-13 | 458.50 | 458.50 | 458.50 | 458.50 | 0.0M |
| 2024-02-09 | 450.50 | 450.50 | 450.50 | 450.50 | 0.0M |
| 2024-02-08 | 446.00 | 459.50 | 446.00 | 459.50 | 0.0M |
| 2024-02-06 | 439.50 | 446.00 | 446.00 | 446.00 | 0.0M |
| 2024-02-05 | 457.00 | 457.00 | 450.00 | 450.00 | 0.0M |
| 2024-01-31 | 481.50 | 481.50 | 476.50 | 476.50 | 0.0M |
| 2024-01-30 | 472.00 | 477.50 | 477.00 | 477.50 | 0.0M |
| 2024-01-29 | 476.50 | 476.50 | 476.50 | 476.50 | 0.0M |
| 2024-01-26 | 477.50 | 480.50 | 476.40 | 476.40 | 0.0M |
| 2024-01-25 | 468.00 | 469.00 | 469.00 | 469.00 | 0.0M |
| 2024-01-24 | 478.00 | 478.00 | 478.00 | 478.00 | 0.0M |
| 2024-01-19 | 458.50 | 453.50 | 450.50 | 450.50 | 0.0M |
| 2024-01-18 | 462.00 | 460.00 | 460.00 | 460.00 | 0.0M |
| 2024-01-17 | 463.00 | 467.00 | 467.00 | 467.00 | 0.0M |
| 2024-01-16 | 476.50 | 470.50 | 470.50 | 470.50 | 0.0M |
| 2024-01-15 | 483.50 | 481.50 | 481.50 | 481.50 | 0.0M |
| 2024-01-12 | 484.00 | 485.48 | 484.50 | 485.48 | 0.0M |
| 2024-01-11 | 495.00 | 484.50 | 484.50 | 484.50 | 0.0M |
| 2024-01-10 | 498.50 | 492.50 | 492.50 | 492.50 | 0.0M |
| 2024-01-09 | 501.00 | 501.00 | 496.00 | 497.00 | 0.0M |
| 2024-01-08 | 499.50 | 501.00 | 498.50 | 501.00 | 0.0M |
| 2024-01-05 | 499.00 | 500.00 | 499.00 | 500.00 | 0.0M |
| 2024-01-04 | 505.00 | 507.00 | 499.00 | 503.00 | 0.0M |
| 2024-01-03 | 518.00 | 518.00 | 507.00 | 509.00 | 0.0M |