434.30
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 280.50 | 280.50 | 280.50 | 280.50 | 0.0M |
| 2023-12-28 | 283.00 | 285.00 | 280.00 | 281.00 | 0.0M |
| 2023-12-27 | 283.50 | 288.50 | 282.50 | 283.50 | 0.0M |
| 2023-12-22 | 282.50 | 284.50 | 281.50 | 284.50 | 0.0M |
| 2023-12-21 | 277.50 | 281.00 | 277.50 | 279.50 | 0.0M |
| 2023-12-20 | 283.00 | 283.00 | 277.00 | 277.00 | 0.0M |
| 2023-12-19 | 278.50 | 278.50 | 277.50 | 277.50 | 0.0M |
| 2023-12-18 | 274.50 | 275.50 | 274.50 | 275.50 | 0.0M |
| 2023-12-15 | 273.00 | 274.00 | 272.50 | 274.00 | 0.0M |
| 2023-12-14 | 273.50 | 276.50 | 273.50 | 276.50 | 0.0M |
| 2023-12-13 | 265.50 | 275.00 | 265.00 | 274.50 | 0.0M |
| 2023-12-12 | 262.00 | 262.00 | 262.00 | 262.00 | 0.0M |
| 2023-12-11 | 262.00 | 262.00 | 262.00 | 262.00 | 0.0M |
| 2023-12-08 | 268.00 | 269.50 | 267.00 | 267.50 | 0.0M |
| 2023-12-07 | 258.00 | 259.00 | 257.50 | 259.00 | 0.0M |
| 2023-12-06 | 256.50 | 260.50 | 256.50 | 258.00 | 0.0M |
| 2023-12-05 | 257.50 | 257.50 | 255.50 | 255.50 | 0.0M |
| 2023-12-04 | 252.50 | 257.00 | 252.50 | 257.00 | 0.0M |
| 2023-12-01 | 249.00 | 249.50 | 247.50 | 247.50 | 0.0M |
| 2023-11-30 | 249.00 | 254.50 | 244.50 | 249.50 | 0.0M |
| 2023-11-28 | 252.00 | 252.00 | 250.50 | 250.50 | 0.0M |
| 2023-11-27 | 253.50 | 254.00 | 253.50 | 253.50 | 0.0M |
| 2023-11-24 | 253.00 | 253.50 | 253.00 | 253.50 | 0.0M |
| 2023-11-23 | 254.00 | 254.00 | 253.50 | 253.50 | 0.0M |
| 2023-11-22 | 253.50 | 253.50 | 253.50 | 253.50 | 0.0M |
| 2023-11-21 | 251.50 | 254.50 | 251.50 | 254.50 | 0.0M |
| 2023-11-20 | 251.00 | 251.00 | 249.50 | 249.50 | 0.0M |
| 2023-11-17 | 252.50 | 252.50 | 252.50 | 252.50 | 0.0M |
| 2023-11-16 | 260.00 | 260.00 | 258.50 | 259.50 | 0.0M |
| 2023-11-15 | 260.00 | 261.00 | 260.00 | 261.00 | 0.0M |
| 2023-11-14 | 261.50 | 262.00 | 261.50 | 262.00 | 0.0M |
| 2023-11-10 | 253.50 | 258.00 | 253.50 | 257.00 | 0.0M |
| 2023-11-09 | 257.00 | 258.50 | 256.00 | 256.00 | 0.0M |
| 2023-11-08 | 257.50 | 259.50 | 257.50 | 258.00 | 0.0M |
| 2023-11-07 | 251.50 | 257.50 | 251.50 | 257.50 | 0.0M |
| 2023-11-06 | 256.00 | 256.00 | 255.00 | 255.00 | 0.0M |
| 2023-11-03 | 249.00 | 256.00 | 249.00 | 255.00 | 0.0M |
| 2023-11-02 | 237.50 | 247.50 | 237.50 | 247.50 | 0.0M |
| 2023-11-01 | 229.50 | 238.50 | 229.50 | 238.50 | 0.0M |
| 2023-10-30 | 230.00 | 230.00 | 226.50 | 226.50 | 0.0M |
| 2023-10-27 | 243.00 | 243.00 | 243.00 | 243.00 | 0.0M |
| 2023-10-26 | 244.00 | 244.00 | 244.00 | 244.00 | 0.0M |
| 2023-10-25 | 243.00 | 248.00 | 241.50 | 248.00 | 0.0M |
| 2023-10-24 | 227.50 | 255.00 | 227.50 | 254.50 | 0.0M |
| 2023-10-23 | 217.00 | 222.50 | 213.50 | 213.50 | 0.0M |
| 2023-10-20 | 215.50 | 215.50 | 215.50 | 215.50 | 0.0M |
| 2023-10-19 | 218.50 | 218.50 | 216.00 | 217.00 | 0.0M |
| 2023-10-18 | 219.50 | 219.50 | 219.50 | 219.50 | 0.0M |
| 2023-10-16 | 228.00 | 228.00 | 227.50 | 227.50 | 0.0M |
| 2023-10-13 | 224.50 | 226.50 | 224.50 | 226.50 | 0.0M |
| 2023-10-12 | 232.00 | 232.00 | 231.00 | 231.00 | 0.0M |
| 2023-10-11 | 230.50 | 231.50 | 230.50 | 231.50 | 0.0M |
| 2023-10-10 | 234.00 | 234.50 | 234.00 | 234.50 | 0.0M |
| 2023-10-09 | 232.00 | 234.50 | 231.50 | 234.50 | 0.0M |
| 2023-10-06 | 231.50 | 232.00 | 231.50 | 232.00 | 0.0M |
| 2023-10-05 | 229.50 | 231.50 | 229.50 | 231.50 | 0.0M |
| 2023-10-04 | 230.50 | 230.50 | 230.50 | 230.50 | 0.0M |
| 2023-10-02 | 230.50 | 231.00 | 229.50 | 231.00 | 0.0M |
| 2023-09-29 | 233.50 | 233.50 | 228.50 | 228.50 | 0.0M |
| 2023-09-28 | 236.00 | 236.00 | 231.00 | 231.00 | 0.0M |
| 2023-09-27 | 230.50 | 230.50 | 230.50 | 230.50 | 0.0M |
| 2023-09-25 | 229.00 | 230.50 | 229.00 | 230.50 | 0.0M |
| 2023-09-22 | 226.00 | 227.50 | 226.00 | 227.50 | 0.0M |
| 2023-09-21 | 238.50 | 238.50 | 226.00 | 227.50 | 0.0M |
| 2023-09-20 | 237.50 | 237.50 | 237.50 | 237.50 | 0.0M |
| 2023-09-19 | 255.50 | 255.50 | 239.00 | 239.00 | 0.0M |
| 2023-09-18 | 262.50 | 262.50 | 254.00 | 254.00 | 0.0M |
| 2023-09-15 | 263.50 | 263.50 | 261.00 | 261.00 | 0.0M |
| 2023-09-14 | 263.50 | 263.50 | 262.50 | 262.50 | 0.0M |
| 2023-09-13 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2023-09-12 | 260.50 | 261.00 | 260.50 | 261.00 | 0.0M |
| 2023-09-11 | 254.00 | 259.50 | 254.00 | 259.50 | 0.0M |
| 2023-09-08 | 253.50 | 253.50 | 253.00 | 253.00 | 0.0M |
| 2023-09-07 | 249.50 | 251.50 | 249.50 | 251.50 | 0.0M |
| 2023-09-06 | 247.00 | 248.00 | 247.00 | 248.00 | 0.0M |
| 2023-09-05 | 254.50 | 254.50 | 254.00 | 254.00 | 0.0M |
| 2023-09-04 | 253.50 | 253.50 | 253.50 | 253.50 | 0.0M |
| 2023-09-01 | 250.00 | 254.00 | 250.00 | 253.00 | 0.0M |
| 2023-08-31 | 250.00 | 252.00 | 250.00 | 251.00 | 0.0M |
| 2023-08-30 | 245.00 | 248.00 | 245.00 | 248.00 | 0.0M |
| 2023-08-29 | 244.50 | 244.50 | 244.50 | 244.50 | 0.0M |
| 2023-08-28 | 240.50 | 244.50 | 240.50 | 241.50 | 0.0M |
| 2023-08-25 | 234.50 | 239.00 | 234.50 | 238.50 | 0.0M |
| 2023-08-24 | 228.50 | 235.00 | 228.50 | 235.00 | 0.0M |
| 2023-08-23 | 230.50 | 230.50 | 229.50 | 229.50 | 0.0M |
| 2023-08-22 | 225.50 | 225.50 | 225.50 | 225.50 | 0.0M |
| 2023-08-21 | 224.50 | 226.00 | 224.50 | 226.00 | 0.0M |
| 2023-08-18 | 233.00 | 233.00 | 228.50 | 228.50 | 0.0M |
| 2023-08-17 | 235.00 | 235.50 | 232.50 | 233.00 | 0.0M |
| 2023-08-16 | 243.50 | 244.50 | 235.50 | 236.50 | 0.0M |
| 2023-08-15 | 242.50 | 242.50 | 241.50 | 242.50 | 0.0M |
| 2023-08-14 | 243.50 | 244.50 | 243.50 | 244.50 | 0.0M |
| 2023-08-11 | 244.00 | 245.00 | 243.00 | 243.00 | 0.0M |
| 2023-08-10 | 242.50 | 246.50 | 240.50 | 244.50 | 0.0M |
| 2023-08-09 | 239.50 | 243.00 | 239.50 | 242.50 | 0.0M |
| 2023-08-08 | 236.50 | 239.50 | 235.00 | 239.50 | 0.0M |
| 2023-08-07 | 236.50 | 238.50 | 236.50 | 238.00 | 0.0M |
| 2023-08-04 | 236.00 | 237.00 | 233.00 | 234.50 | 0.0M |
| 2023-08-03 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2023-08-02 | 232.00 | 233.50 | 231.00 | 233.50 | 0.0M |
| 2023-08-01 | 230.50 | 233.00 | 229.50 | 233.00 | 0.0M |
| 2023-07-31 | 231.50 | 232.50 | 229.00 | 229.00 | 0.0M |
| 2023-07-28 | 227.00 | 227.50 | 227.00 | 227.50 | 0.0M |
| 2023-07-27 | 231.00 | 231.00 | 227.00 | 227.00 | 0.0M |
| 2023-07-26 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2023-07-25 | 210.00 | 236.50 | 210.00 | 235.00 | 0.0M |
| 2023-07-24 | 221.50 | 224.00 | 220.00 | 224.00 | 0.0M |
| 2023-07-21 | 218.00 | 221.00 | 218.00 | 221.00 | 0.0M |
| 2023-07-20 | 221.50 | 222.50 | 221.50 | 222.00 | 0.0M |
| 2023-07-19 | 222.50 | 225.50 | 222.50 | 225.50 | 0.0M |
| 2023-07-18 | 221.00 | 222.00 | 221.00 | 222.00 | 0.0M |
| 2023-07-17 | 216.50 | 216.50 | 216.50 | 216.50 | 0.0M |
| 2023-07-14 | 213.50 | 213.50 | 213.50 | 213.50 | 0.0M |
| 2023-07-13 | 217.50 | 217.50 | 216.50 | 216.50 | 0.0M |
| 2023-07-12 | 216.50 | 218.00 | 216.50 | 218.00 | 0.0M |
| 2023-07-11 | 220.00 | 220.00 | 216.50 | 217.00 | 0.0M |
| 2023-07-07 | 215.00 | 215.00 | 212.50 | 214.00 | 0.0M |
| 2023-07-06 | 217.50 | 217.50 | 216.00 | 216.00 | 0.0M |
| 2023-07-05 | 218.00 | 218.00 | 217.00 | 217.00 | 0.0M |
| 2023-07-03 | 221.00 | 221.00 | 220.50 | 220.50 | 0.0M |
| 2023-06-30 | 217.50 | 220.00 | 216.50 | 219.50 | 0.0M |
| 2023-06-29 | 209.50 | 217.00 | 209.50 | 217.00 | 0.0M |
| 2023-06-28 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2023-06-27 | 205.00 | 205.00 | 202.50 | 202.50 | 0.0M |
| 2023-06-26 | 206.50 | 208.00 | 206.50 | 208.00 | 0.0M |
| 2023-06-23 | 206.00 | 206.00 | 206.00 | 206.00 | 0.0M |
| 2023-06-22 | 199.80 | 202.00 | 199.80 | 202.00 | 0.0M |
| 2023-06-21 | 201.50 | 201.50 | 201.50 | 201.50 | 0.0M |
| 2023-06-19 | 203.00 | 203.00 | 203.00 | 203.00 | 0.0M |
| 2023-06-16 | 200.50 | 200.50 | 200.50 | 200.50 | 0.0M |
| 2023-06-15 | 202.00 | 202.00 | 198.20 | 198.20 | 0.0M |
| 2023-06-14 | 202.50 | 202.50 | 201.00 | 201.00 | 0.0M |
| 2023-06-13 | 202.50 | 202.50 | 201.50 | 201.50 | 0.0M |
| 2023-06-12 | 193.40 | 198.80 | 193.40 | 198.80 | 0.0M |
| 2023-06-09 | 200.00 | 200.00 | 194.60 | 195.00 | 0.0M |
| 2023-06-08 | 207.00 | 207.50 | 203.50 | 204.50 | 0.0M |
| 2023-06-07 | 206.00 | 210.00 | 205.00 | 210.00 | 0.0M |
| 2023-06-06 | 202.00 | 203.00 | 202.00 | 203.00 | 0.0M |
| 2023-06-05 | 202.50 | 202.50 | 202.50 | 202.50 | 0.0M |
| 2023-06-02 | 192.60 | 198.00 | 192.60 | 198.00 | 0.0M |
| 2023-06-01 | 194.20 | 194.80 | 193.60 | 194.00 | 0.0M |
| 2023-05-30 | 190.40 | 190.40 | 190.40 | 190.40 | 0.0M |
| 2023-05-26 | 190.60 | 190.60 | 190.60 | 190.60 | 0.0M |
| 2023-05-25 | 188.40 | 188.40 | 188.00 | 188.00 | 0.0M |
| 2023-05-24 | 190.40 | 190.40 | 190.40 | 190.40 | 0.0M |
| 2023-05-23 | 194.20 | 194.20 | 194.00 | 194.20 | 0.0M |
| 2023-05-22 | 195.40 | 195.40 | 195.40 | 195.40 | 0.0M |
| 2023-05-19 | 195.80 | 195.80 | 195.80 | 195.80 | 0.0M |
| 2023-05-18 | 193.00 | 193.80 | 191.60 | 191.60 | 0.0M |
| 2023-05-17 | 191.80 | 191.80 | 191.00 | 191.00 | 0.0M |
| 2023-05-15 | 193.00 | 193.00 | 192.00 | 192.00 | 0.0M |
| 2023-05-12 | 192.80 | 195.00 | 192.80 | 195.00 | 0.0M |
| 2023-05-11 | 190.00 | 191.40 | 190.00 | 191.40 | 0.0M |
| 2023-05-10 | 186.40 | 186.40 | 186.40 | 186.40 | 0.0M |
| 2023-05-08 | 187.60 | 189.20 | 187.60 | 189.20 | 0.0M |
| 2023-05-05 | 188.20 | 188.20 | 184.40 | 185.80 | 0.0M |
| 2023-05-04 | 185.20 | 185.20 | 185.20 | 185.20 | 0.0M |
| 2023-05-03 | 182.20 | 182.20 | 182.20 | 182.20 | 0.0M |
| 2023-05-02 | 188.00 | 188.00 | 184.00 | 184.40 | 0.0M |
| 2023-04-28 | 181.40 | 181.40 | 181.40 | 181.40 | 0.0M |
| 2023-04-27 | 184.80 | 184.80 | 173.00 | 178.20 | 0.0M |
| 2023-04-26 | 188.40 | 189.20 | 180.00 | 184.60 | 0.0M |
| 2023-04-25 | 210.00 | 210.00 | 188.00 | 189.40 | 0.0M |
| 2023-04-24 | 171.80 | 171.80 | 170.20 | 170.40 | 0.0M |
| 2023-04-21 | 171.40 | 171.80 | 171.40 | 171.80 | 0.0M |
| 2023-04-20 | 170.40 | 170.40 | 170.00 | 170.00 | 0.0M |
| 2023-04-19 | 175.80 | 175.80 | 175.80 | 175.80 | 0.0M |
| 2023-04-18 | 176.80 | 177.40 | 176.00 | 176.00 | 0.0M |
| 2023-04-17 | 175.40 | 176.60 | 175.20 | 176.60 | 0.0M |
| 2023-04-14 | 176.60 | 176.60 | 176.60 | 176.60 | 0.0M |
| 2023-04-13 | 172.40 | 175.60 | 172.40 | 175.60 | 0.0M |
| 2023-04-11 | 175.00 | 177.00 | 175.00 | 177.00 | 0.0M |
| 2023-04-06 | 173.60 | 173.60 | 173.60 | 173.60 | 0.0M |
| 2023-04-04 | 175.00 | 176.00 | 175.00 | 176.00 | 0.0M |
| 2023-04-03 | 173.00 | 175.40 | 172.20 | 172.20 | 0.0M |
| 2023-03-30 | 170.05 | 170.05 | 168.05 | 168.05 | 0.0M |
| 2023-03-28 | 168.70 | 169.05 | 168.70 | 169.05 | 0.0M |
| 2023-03-24 | 168.65 | 168.65 | 168.65 | 168.65 | 0.0M |
| 2023-03-23 | 164.55 | 164.60 | 163.75 | 163.75 | 0.0M |
| 2023-03-22 | 171.10 | 171.10 | 166.30 | 166.30 | 0.0M |
| 2023-03-21 | 168.50 | 170.80 | 168.50 | 170.80 | 0.0M |
| 2023-03-20 | 164.35 | 164.35 | 164.05 | 164.05 | 0.0M |
| 2023-03-17 | 169.00 | 169.00 | 164.40 | 164.40 | 0.0M |
| 2023-03-16 | 173.45 | 174.75 | 173.45 | 174.75 | 0.0M |
| 2023-03-15 | 169.05 | 169.05 | 161.90 | 163.50 | 0.0M |
| 2023-03-14 | 162.90 | 169.50 | 162.60 | 167.45 | 0.0M |
| 2023-03-13 | 165.45 | 168.00 | 158.70 | 163.65 | 0.0M |
| 2023-03-10 | 174.70 | 174.70 | 160.45 | 161.25 | 0.0M |
| 2023-03-09 | 186.95 | 187.25 | 179.85 | 179.85 | 0.0M |
| 2023-03-08 | 188.85 | 189.20 | 188.45 | 189.20 | 0.0M |
| 2023-03-07 | 188.30 | 188.30 | 188.30 | 188.30 | 0.0M |
| 2023-03-06 | 188.20 | 188.50 | 187.35 | 188.45 | 0.0M |
| 2023-03-02 | 184.20 | 184.20 | 184.20 | 184.20 | 0.0M |
| 2023-03-01 | 182.80 | 182.80 | 181.60 | 181.60 | 0.0M |
| 2023-02-28 | 184.25 | 184.40 | 184.05 | 184.05 | 0.0M |
| 2023-02-27 | 182.30 | 182.30 | 182.30 | 182.30 | 0.0M |
| 2023-02-24 | 184.35 | 184.35 | 179.70 | 180.70 | 0.0M |
| 2023-02-23 | 185.45 | 185.85 | 184.40 | 184.40 | 0.0M |
| 2023-02-22 | 186.65 | 186.80 | 181.80 | 182.95 | 0.0M |
| 2023-02-21 | 185.95 | 185.95 | 185.95 | 185.95 | 0.0M |
| 2023-02-17 | 192.00 | 192.00 | 189.00 | 189.00 | 0.0M |
| 2023-02-16 | 194.05 | 196.45 | 192.10 | 196.45 | 0.0M |
| 2023-02-15 | 202.20 | 202.20 | 187.85 | 193.45 | 0.0M |
| 2023-02-14 | 201.90 | 204.70 | 191.70 | 203.00 | 0.0M |
| 2023-02-13 | 209.30 | 212.90 | 209.30 | 212.90 | 0.0M |
| 2023-02-10 | 209.80 | 211.70 | 205.60 | 209.50 | 0.0M |
| 2023-02-09 | 218.00 | 218.00 | 211.00 | 211.00 | 0.0M |
| 2023-02-08 | 220.30 | 220.50 | 219.00 | 219.90 | 0.0M |
| 2023-02-07 | 211.60 | 219.40 | 211.60 | 219.40 | 0.0M |
| 2023-02-06 | 218.40 | 218.40 | 216.00 | 216.00 | 0.0M |
| 2023-02-03 | 218.50 | 221.80 | 217.90 | 219.20 | 0.0M |
| 2023-02-02 | 204.80 | 215.80 | 204.80 | 215.80 | 0.0M |
| 2023-02-01 | 203.00 | 203.00 | 202.50 | 202.50 | 0.0M |
| 2023-01-31 | 200.70 | 202.70 | 200.70 | 202.10 | 0.0M |
| 2023-01-30 | 204.50 | 204.50 | 198.05 | 198.05 | 0.0M |
| 2023-01-27 | 210.10 | 210.80 | 205.40 | 205.40 | 0.0M |
| 2023-01-26 | 210.10 | 211.50 | 208.30 | 209.20 | 0.0M |
| 2023-01-25 | 213.90 | 213.90 | 208.00 | 208.90 | 0.0M |
| 2023-01-24 | 220.20 | 220.80 | 213.00 | 215.00 | 0.0M |
| 2023-01-23 | 211.70 | 221.70 | 210.50 | 220.90 | 0.0M |
| 2023-01-20 | 211.90 | 216.80 | 208.80 | 209.30 | 0.0M |
| 2023-01-19 | 213.90 | 214.70 | 204.00 | 212.90 | 0.0M |
| 2023-01-18 | 215.00 | 215.80 | 214.30 | 215.80 | 0.0M |
| 2023-01-17 | 213.60 | 213.60 | 212.70 | 212.70 | 0.0M |
| 2023-01-16 | 211.20 | 211.40 | 210.50 | 211.40 | 0.0M |
| 2023-01-13 | 208.60 | 210.90 | 208.60 | 210.90 | 0.0M |
| 2023-01-12 | 210.40 | 210.80 | 206.50 | 208.60 | 0.0M |
| 2023-01-11 | 209.20 | 216.50 | 209.20 | 210.90 | 0.0M |
| 2023-01-10 | 200.20 | 208.70 | 200.20 | 208.70 | 0.0M |
| 2023-01-09 | 196.50 | 196.50 | 196.50 | 196.50 | 0.0M |
| 2023-01-06 | 198.65 | 198.65 | 196.40 | 197.50 | 0.0M |
| 2023-01-05 | 196.20 | 196.75 | 196.20 | 196.75 | 0.0M |
| 2023-01-04 | 198.45 | 198.45 | 198.45 | 198.45 | 0.0M |
| 2023-01-02 | 199.70 | 199.70 | 199.70 | 199.70 | 0.0M |