299.20
最終更新: 2025-10-01
| 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 | 279.00 | 279.00 | 279.00 | 279.00 | 0.0M |
| 2023-12-28 | 278.50 | 281.50 | 278.50 | 280.00 | 0.0M |
| 2023-12-27 | 283.50 | 283.50 | 280.00 | 280.00 | 0.0M |
| 2023-12-22 | 280.00 | 280.50 | 279.50 | 280.50 | 0.0M |
| 2023-12-21 | 280.00 | 280.00 | 276.50 | 278.50 | 0.0M |
| 2023-12-20 | 285.00 | 285.00 | 281.50 | 283.50 | 0.0M |
| 2023-12-19 | 281.50 | 284.00 | 281.50 | 283.00 | 0.0M |
| 2023-12-18 | 277.50 | 279.00 | 277.50 | 279.00 | 0.0M |
| 2023-12-15 | 277.50 | 282.50 | 277.50 | 281.00 | 0.0M |
| 2023-12-14 | 269.50 | 276.50 | 265.50 | 276.50 | 0.0M |
| 2023-12-13 | 265.00 | 267.00 | 263.00 | 267.00 | 0.0M |
| 2023-12-12 | 258.00 | 263.50 | 258.00 | 263.50 | 0.0M |
| 2023-12-11 | 257.00 | 263.00 | 257.00 | 260.50 | 0.0M |
| 2023-12-08 | 256.00 | 256.00 | 256.00 | 256.00 | 0.0M |
| 2023-12-07 | 256.00 | 259.50 | 256.00 | 257.00 | 0.0M |
| 2023-12-06 | 253.50 | 259.50 | 253.50 | 259.50 | 0.0M |
| 2023-12-05 | 259.00 | 259.00 | 259.00 | 259.00 | 0.0M |
| 2023-12-04 | 260.50 | 261.50 | 256.00 | 259.00 | 0.0M |
| 2023-12-01 | 255.00 | 257.00 | 251.50 | 256.50 | 0.0M |
| 2023-11-30 | 248.00 | 251.50 | 248.00 | 251.50 | 0.0M |
| 2023-11-29 | 246.50 | 246.50 | 245.50 | 245.50 | 0.0M |
| 2023-11-28 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0M |
| 2023-11-27 | 249.50 | 250.50 | 248.50 | 248.50 | 0.0M |
| 2023-11-24 | 248.50 | 252.00 | 248.50 | 250.00 | 0.0M |
| 2023-11-23 | 251.50 | 252.00 | 249.00 | 249.00 | 0.0M |
| 2023-11-22 | 245.50 | 251.50 | 245.50 | 251.50 | 0.0M |
| 2023-11-21 | 245.50 | 249.00 | 244.00 | 244.00 | 0.0M |
| 2023-11-20 | 253.50 | 253.50 | 248.00 | 248.00 | 0.0M |
| 2023-11-17 | 253.00 | 254.00 | 251.00 | 251.50 | 0.0M |
| 2023-11-16 | 247.50 | 251.00 | 247.50 | 249.50 | 0.0M |
| 2023-11-15 | 248.50 | 251.00 | 247.00 | 250.00 | 0.0M |
| 2023-11-14 | 245.50 | 247.50 | 245.50 | 247.00 | 0.0M |
| 2023-11-13 | 239.50 | 245.00 | 239.00 | 245.00 | 0.0M |
| 2023-11-10 | 242.00 | 242.00 | 240.00 | 240.00 | 0.0M |
| 2023-11-09 | 238.50 | 243.50 | 238.50 | 243.50 | 0.0M |
| 2023-11-08 | 241.50 | 242.00 | 239.50 | 239.50 | 0.0M |
| 2023-11-07 | 242.50 | 243.00 | 240.50 | 242.00 | 0.0M |
| 2023-11-06 | 247.50 | 247.50 | 239.50 | 240.50 | 0.0M |
| 2023-11-03 | 244.00 | 244.00 | 244.00 | 244.00 | 0.0M |
| 2023-11-02 | 251.50 | 251.50 | 238.00 | 243.00 | 0.0M |
| 2023-11-01 | 249.50 | 250.00 | 249.00 | 250.00 | 0.0M |
| 2023-10-31 | 249.00 | 250.00 | 249.00 | 249.00 | 0.0M |
| 2023-10-30 | 250.00 | 250.50 | 247.00 | 247.50 | 0.0M |
| 2023-10-27 | 251.50 | 251.50 | 247.00 | 248.00 | 0.0M |
| 2023-10-26 | 247.00 | 253.00 | 247.00 | 251.00 | 0.0M |
| 2023-10-25 | 253.00 | 253.00 | 249.50 | 249.50 | 0.0M |
| 2023-10-24 | 253.50 | 253.50 | 251.00 | 251.00 | 0.0M |
| 2023-10-23 | 250.00 | 252.50 | 249.50 | 249.50 | 0.0M |
| 2023-10-20 | 254.50 | 258.50 | 251.00 | 252.50 | 0.0M |
| 2023-10-19 | 259.00 | 261.50 | 257.00 | 261.50 | 0.0M |
| 2023-10-18 | 274.50 | 274.50 | 262.50 | 265.00 | 0.0M |
| 2023-10-16 | 272.00 | 278.50 | 271.50 | 276.50 | 0.0M |
| 2023-10-13 | 286.50 | 286.50 | 273.50 | 273.50 | 0.0M |
| 2023-10-12 | 281.00 | 285.00 | 281.00 | 285.00 | 0.0M |
| 2023-10-11 | 277.00 | 277.00 | 276.00 | 276.00 | 0.0M |
| 2023-10-10 | 277.00 | 277.00 | 276.00 | 276.00 | 0.0M |
| 2023-10-09 | 275.00 | 275.50 | 271.00 | 275.50 | 0.0M |
| 2023-10-05 | 272.50 | 272.50 | 269.50 | 269.50 | 0.0M |
| 2023-10-04 | 272.50 | 275.00 | 272.50 | 275.00 | 0.0M |
| 2023-10-03 | 269.00 | 269.00 | 269.00 | 269.00 | 0.0M |
| 2023-10-02 | 273.50 | 273.50 | 270.00 | 270.00 | 0.0M |
| 2023-09-29 | 273.50 | 273.50 | 270.50 | 270.50 | 0.0M |
| 2023-09-28 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2023-09-26 | 270.00 | 270.00 | 269.00 | 269.00 | 0.0M |
| 2023-09-25 | 263.00 | 268.50 | 262.50 | 268.50 | 0.0M |
| 2023-09-22 | 264.00 | 264.00 | 264.00 | 264.00 | 0.0M |
| 2023-09-21 | 266.00 | 269.50 | 261.50 | 263.00 | 0.0M |
| 2023-09-20 | 271.00 | 271.00 | 269.50 | 269.50 | 0.0M |
| 2023-09-19 | 272.50 | 272.50 | 270.00 | 270.00 | 0.0M |
| 2023-09-18 | 269.00 | 273.00 | 269.00 | 273.00 | 0.0M |
| 2023-09-15 | 271.50 | 271.50 | 267.50 | 267.50 | 0.0M |
| 2023-09-14 | 268.00 | 268.50 | 267.50 | 267.50 | 0.0M |
| 2023-09-13 | 270.50 | 270.50 | 267.00 | 267.00 | 0.0M |
| 2023-09-12 | 275.50 | 276.50 | 272.00 | 272.50 | 0.0M |
| 2023-09-11 | 279.50 | 279.50 | 274.00 | 274.00 | 0.0M |
| 2023-09-08 | 282.50 | 282.50 | 280.00 | 280.00 | 0.0M |
| 2023-09-07 | 291.00 | 291.00 | 285.00 | 285.00 | 0.0M |
| 2023-09-06 | 288.00 | 288.00 | 282.00 | 284.50 | 0.0M |
| 2023-09-05 | 290.00 | 290.00 | 286.00 | 286.00 | 0.0M |
| 2023-09-04 | 291.50 | 293.50 | 289.00 | 292.50 | 0.0M |
| 2023-09-01 | 290.00 | 291.00 | 288.00 | 290.00 | 0.0M |
| 2023-08-31 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2023-08-30 | 291.00 | 291.00 | 281.00 | 281.50 | 0.0M |
| 2023-08-29 | 285.50 | 291.50 | 285.50 | 291.50 | 0.0M |
| 2023-08-28 | 283.00 | 285.50 | 283.00 | 285.50 | 0.0M |
| 2023-08-25 | 275.50 | 279.50 | 275.50 | 279.50 | 0.0M |
| 2023-08-24 | 276.00 | 277.50 | 276.00 | 277.50 | 0.0M |
| 2023-08-23 | 273.00 | 273.00 | 273.00 | 273.00 | 0.0M |
| 2023-08-22 | 268.00 | 271.50 | 268.00 | 271.50 | 0.0M |
| 2023-08-21 | 264.50 | 264.50 | 263.50 | 263.50 | 0.0M |
| 2023-08-18 | 270.50 | 270.50 | 266.00 | 266.00 | 0.0M |
| 2023-08-17 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2023-08-16 | 271.00 | 274.00 | 271.00 | 274.00 | 0.0M |
| 2023-08-15 | 274.50 | 274.50 | 274.50 | 274.50 | 0.0M |
| 2023-08-14 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0M |
| 2023-08-11 | 269.50 | 271.00 | 269.50 | 270.00 | 0.0M |
| 2023-08-10 | 276.00 | 276.00 | 269.00 | 276.00 | 0.0M |
| 2023-08-09 | 278.00 | 278.50 | 276.50 | 278.50 | 0.0M |
| 2023-08-08 | 283.50 | 284.00 | 279.50 | 279.50 | 0.0M |
| 2023-08-07 | 273.00 | 282.00 | 271.00 | 282.00 | 0.0M |
| 2023-08-04 | 278.50 | 278.50 | 270.00 | 271.00 | 0.0M |
| 2023-08-03 | 280.50 | 280.50 | 274.00 | 274.00 | 0.0M |
| 2023-08-02 | 281.50 | 285.50 | 281.50 | 284.00 | 0.0M |
| 2023-08-01 | 307.00 | 315.00 | 277.00 | 283.00 | 0.0M |
| 2023-07-31 | 303.50 | 306.50 | 303.50 | 305.00 | 0.0M |
| 2023-07-28 | 303.00 | 303.00 | 301.00 | 301.50 | 0.0M |
| 2023-07-27 | 300.00 | 304.50 | 298.50 | 302.50 | 0.0M |
| 2023-07-26 | 307.50 | 307.50 | 298.00 | 298.50 | 0.0M |
| 2023-07-25 | 306.00 | 307.00 | 304.50 | 305.50 | 0.0M |
| 2023-07-24 | 304.00 | 306.00 | 302.00 | 305.50 | 0.0M |
| 2023-07-21 | 303.50 | 303.50 | 303.50 | 303.50 | 0.0M |
| 2023-07-20 | 305.00 | 308.50 | 305.00 | 307.00 | 0.0M |
| 2023-07-19 | 311.50 | 312.00 | 305.00 | 305.50 | 0.0M |
| 2023-07-18 | 305.50 | 306.50 | 305.50 | 306.50 | 0.0M |
| 2023-07-17 | 304.00 | 304.50 | 303.50 | 304.00 | 0.0M |
| 2023-07-14 | 308.00 | 308.00 | 304.50 | 304.50 | 0.0M |
| 2023-07-13 | 304.50 | 306.00 | 301.00 | 304.00 | 0.0M |
| 2023-07-12 | 307.50 | 308.00 | 304.00 | 305.50 | 0.0M |
| 2023-07-11 | 306.00 | 310.50 | 305.50 | 307.50 | 0.0M |
| 2023-07-10 | 297.50 | 303.00 | 297.50 | 301.50 | 0.0M |
| 2023-07-07 | 299.00 | 299.50 | 296.00 | 298.00 | 0.0M |
| 2023-07-06 | 299.00 | 301.00 | 297.00 | 297.00 | 0.0M |
| 2023-07-05 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0M |
| 2023-07-04 | 301.00 | 302.50 | 301.00 | 302.50 | 0.0M |
| 2023-07-03 | 303.00 | 306.00 | 300.00 | 300.50 | 0.0M |
| 2023-06-30 | 299.50 | 303.00 | 299.50 | 303.00 | 0.0M |
| 2023-06-29 | 293.00 | 296.00 | 293.00 | 296.00 | 0.0M |
| 2023-06-28 | 293.00 | 295.50 | 293.00 | 295.50 | 0.0M |
| 2023-06-27 | 295.00 | 296.50 | 295.00 | 295.00 | 0.0M |
| 2023-06-26 | 286.00 | 292.00 | 286.00 | 292.00 | 0.0M |
| 2023-06-23 | 290.00 | 290.00 | 289.00 | 289.00 | 0.0M |
| 2023-06-22 | 290.00 | 292.00 | 286.50 | 286.50 | 0.0M |
| 2023-06-21 | 290.00 | 292.00 | 290.00 | 291.00 | 0.0M |
| 2023-06-20 | 287.50 | 289.50 | 287.00 | 288.00 | 0.0M |
| 2023-06-16 | 290.00 | 293.00 | 290.00 | 291.00 | 0.0M |
| 2023-06-15 | 290.00 | 290.00 | 286.00 | 286.00 | 0.0M |
| 2023-06-14 | 292.50 | 292.50 | 288.50 | 288.50 | 0.0M |
| 2023-06-13 | 288.50 | 291.50 | 288.50 | 291.50 | 0.0M |
| 2023-06-12 | 285.00 | 286.00 | 283.00 | 286.00 | 0.0M |
| 2023-06-09 | 280.00 | 283.50 | 280.00 | 283.50 | 0.0M |
| 2023-06-08 | 278.00 | 281.00 | 275.50 | 281.00 | 0.0M |
| 2023-06-07 | 275.50 | 279.50 | 275.00 | 279.50 | 0.0M |
| 2023-06-06 | 273.00 | 275.00 | 272.00 | 273.00 | 0.0M |
| 2023-06-05 | 274.50 | 274.50 | 274.50 | 274.50 | 0.0M |
| 2023-06-02 | 259.50 | 273.50 | 259.50 | 273.50 | 0.0M |
| 2023-06-01 | 262.00 | 262.00 | 260.50 | 260.50 | 0.0M |
| 2023-05-31 | 266.50 | 268.50 | 261.00 | 261.00 | 0.0M |
| 2023-05-30 | 267.50 | 270.50 | 266.50 | 266.50 | 0.0M |
| 2023-05-29 | 265.50 | 268.00 | 265.50 | 268.00 | 0.0M |
| 2023-05-26 | 255.50 | 267.50 | 255.50 | 267.50 | 0.0M |
| 2023-05-25 | 250.00 | 253.50 | 250.00 | 253.50 | 0.0M |
| 2023-05-24 | 253.50 | 253.50 | 253.50 | 253.50 | 0.0M |
| 2023-05-23 | 262.00 | 262.50 | 260.00 | 261.00 | 0.0M |
| 2023-05-19 | 264.50 | 265.50 | 258.50 | 258.50 | 0.0M |
| 2023-05-18 | 253.00 | 260.00 | 253.00 | 260.00 | 0.0M |
| 2023-05-17 | 252.50 | 252.50 | 252.50 | 252.50 | 0.0M |
| 2023-05-16 | 251.50 | 251.50 | 249.50 | 249.50 | 0.0M |
| 2023-05-15 | 251.50 | 252.00 | 251.50 | 252.00 | 0.0M |
| 2023-05-12 | 246.50 | 248.00 | 246.50 | 248.00 | 0.0M |
| 2023-05-11 | 246.50 | 247.00 | 246.00 | 246.50 | 0.0M |
| 2023-05-10 | 253.00 | 253.00 | 238.00 | 246.50 | 0.0M |
| 2023-05-09 | 254.50 | 254.50 | 254.50 | 254.50 | 0.0M |
| 2023-05-08 | 257.50 | 257.50 | 255.00 | 255.00 | 0.0M |
| 2023-05-04 | 251.00 | 251.00 | 251.00 | 251.00 | 0.0M |
| 2023-05-03 | 255.00 | 255.00 | 254.00 | 254.00 | 0.0M |
| 2023-05-02 | 258.00 | 258.50 | 252.50 | 253.50 | 0.0M |
| 2023-04-28 | 260.00 | 260.50 | 256.50 | 256.50 | 0.0M |
| 2023-04-27 | 245.00 | 258.50 | 245.00 | 249.50 | 0.0M |
| 2023-04-26 | 249.50 | 249.50 | 249.50 | 249.50 | 0.0M |
| 2023-04-25 | 248.50 | 253.50 | 248.00 | 250.50 | 0.0M |
| 2023-04-24 | 251.00 | 251.00 | 248.00 | 248.00 | 0.0M |
| 2023-04-21 | 251.00 | 251.00 | 251.00 | 251.00 | 0.0M |
| 2023-04-20 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0M |
| 2023-04-19 | 253.00 | 253.00 | 250.50 | 250.50 | 0.0M |
| 2023-04-18 | 254.50 | 256.50 | 254.50 | 256.50 | 0.0M |
| 2023-04-17 | 253.50 | 254.50 | 253.50 | 254.50 | 0.0M |
| 2023-04-13 | 255.00 | 255.00 | 248.00 | 248.00 | 0.0M |
| 2023-04-12 | 256.50 | 256.50 | 254.00 | 256.50 | 0.0M |
| 2023-04-11 | 253.00 | 253.50 | 251.00 | 253.50 | 0.0M |
| 2023-04-06 | 249.50 | 251.00 | 249.50 | 250.50 | 0.0M |
| 2023-04-05 | 254.50 | 254.50 | 251.50 | 253.50 | 0.0M |
| 2023-04-04 | 266.00 | 268.50 | 256.00 | 256.00 | 0.0M |
| 2023-04-03 | 273.00 | 273.00 | 267.50 | 267.50 | 0.0M |
| 2023-03-31 | 265.75 | 267.25 | 265.75 | 267.25 | 0.0M |
| 2023-03-30 | 261.20 | 265.10 | 261.20 | 264.50 | 0.0M |
| 2023-03-27 | 257.05 | 258.65 | 257.05 | 258.65 | 0.0M |
| 2023-03-24 | 256.05 | 256.05 | 256.05 | 256.05 | 0.0M |
| 2023-03-23 | 256.75 | 256.75 | 256.75 | 256.75 | 0.0M |
| 2023-03-22 | 263.45 | 263.45 | 263.45 | 263.45 | 0.0M |
| 2023-03-21 | 262.05 | 263.05 | 262.05 | 263.05 | 0.0M |
| 2023-03-20 | 258.00 | 258.95 | 258.00 | 258.95 | 0.0M |
| 2023-03-17 | 266.85 | 266.90 | 253.80 | 255.50 | 0.0M |
| 2023-03-16 | 262.25 | 262.25 | 258.80 | 258.80 | 0.0M |
| 2023-03-15 | 274.75 | 275.00 | 259.70 | 259.70 | 0.0M |
| 2023-03-14 | 269.75 | 272.75 | 267.65 | 272.75 | 0.0M |
| 2023-03-13 | 275.05 | 275.05 | 264.70 | 265.40 | 0.0M |
| 2023-03-10 | 283.00 | 283.00 | 270.50 | 271.50 | 0.0M |
| 2023-03-09 | 285.05 | 288.90 | 285.05 | 288.90 | 0.0M |
| 2023-03-08 | 286.20 | 287.35 | 286.20 | 287.35 | 0.0M |
| 2023-03-07 | 288.65 | 288.65 | 284.90 | 288.45 | 0.0M |
| 2023-03-06 | 286.05 | 286.05 | 285.00 | 285.00 | 0.0M |
| 2023-03-03 | 277.60 | 282.15 | 277.60 | 282.15 | 0.0M |
| 2023-03-02 | 276.50 | 280.00 | 273.00 | 280.00 | 0.0M |
| 2023-03-01 | 280.65 | 280.65 | 274.20 | 274.70 | 0.0M |
| 2023-02-28 | 280.00 | 280.45 | 280.00 | 280.45 | 0.0M |
| 2023-02-27 | 278.35 | 278.35 | 277.60 | 277.60 | 0.0M |
| 2023-02-23 | 274.95 | 274.95 | 269.20 | 269.20 | 0.0M |
| 2023-02-22 | 272.50 | 272.75 | 272.45 | 272.75 | 0.0M |
| 2023-02-21 | 279.10 | 279.10 | 275.00 | 275.00 | 0.0M |
| 2023-02-20 | 279.85 | 279.95 | 279.85 | 279.95 | 0.0M |
| 2023-02-17 | 278.70 | 278.70 | 278.05 | 278.05 | 0.0M |
| 2023-02-16 | 276.55 | 280.15 | 276.55 | 280.15 | 0.0M |
| 2023-02-15 | 274.40 | 279.40 | 274.15 | 279.40 | 0.0M |
| 2023-02-14 | 274.05 | 274.05 | 272.00 | 272.55 | 0.0M |
| 2023-02-10 | 270.00 | 270.00 | 268.10 | 268.10 | 0.0M |
| 2023-02-09 | 265.25 | 269.30 | 265.25 | 268.60 | 0.0M |
| 2023-02-08 | 265.40 | 265.85 | 265.35 | 265.35 | 0.0M |
| 2023-02-07 | 269.65 | 269.65 | 266.60 | 266.60 | 0.0M |
| 2023-02-06 | 268.45 | 268.45 | 268.45 | 268.45 | 0.0M |
| 2023-02-03 | 268.10 | 268.50 | 268.10 | 268.50 | 0.0M |
| 2023-02-02 | 255.10 | 267.10 | 255.10 | 267.10 | 0.0M |
| 2023-02-01 | 260.35 | 260.40 | 260.35 | 260.40 | 0.0M |
| 2023-01-31 | 259.90 | 259.90 | 254.80 | 256.30 | 0.0M |
| 2023-01-27 | 259.00 | 262.90 | 259.00 | 262.90 | 0.0M |
| 2023-01-26 | 253.30 | 267.25 | 253.30 | 258.60 | 0.0M |
| 2023-01-24 | 252.45 | 255.60 | 252.45 | 255.60 | 0.0M |
| 2023-01-23 | 249.50 | 249.50 | 247.35 | 247.35 | 0.0M |
| 2023-01-20 | 245.80 | 245.80 | 245.80 | 245.80 | 0.0M |
| 2023-01-19 | 250.00 | 250.00 | 248.00 | 248.00 | 0.0M |
| 2023-01-17 | 262.45 | 263.40 | 262.45 | 263.40 | 0.0M |
| 2023-01-16 | 261.20 | 264.65 | 260.25 | 260.25 | 0.0M |
| 2023-01-13 | 262.30 | 262.30 | 262.30 | 262.30 | 0.0M |
| 2023-01-12 | 261.80 | 261.80 | 258.55 | 260.00 | 0.0M |
| 2023-01-11 | 258.00 | 258.00 | 258.00 | 258.00 | 0.0M |
| 2023-01-10 | 251.80 | 251.80 | 251.80 | 251.80 | 0.0M |
| 2023-01-09 | 252.35 | 253.70 | 252.35 | 253.70 | 0.0M |
| 2023-01-05 | 243.25 | 244.00 | 243.25 | 244.00 | 0.0M |
| 2023-01-04 | 249.45 | 249.45 | 245.60 | 245.60 | 0.0M |
| 2023-01-02 | 243.55 | 243.55 | 243.55 | 243.55 | 0.0M |