524.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 318.00 | 320.00 | 314.00 | 314.00 | 0.0M |
| 2024-12-27 | 330.00 | 330.00 | 318.00 | 320.00 | 0.0M |
| 2024-12-23 | 330.00 | 336.00 | 324.00 | 332.00 | 0.0M |
| 2024-12-20 | 322.00 | 332.00 | 306.00 | 332.00 | 0.0M |
| 2024-12-19 | 304.00 | 326.00 | 302.00 | 320.00 | 0.0M |
| 2024-12-18 | 312.00 | 318.00 | 302.00 | 308.00 | 0.0M |
| 2024-12-17 | 320.00 | 322.00 | 308.00 | 308.00 | 0.0M |
| 2024-12-16 | 318.00 | 324.00 | 312.00 | 324.00 | 0.0M |
| 2024-12-13 | 320.00 | 322.00 | 314.00 | 316.00 | 0.0M |
| 2024-12-12 | 328.00 | 330.00 | 312.00 | 316.00 | 0.0M |
| 2024-12-11 | 308.00 | 334.00 | 294.00 | 332.00 | 0.0M |
| 2024-12-10 | 318.00 | 320.00 | 306.00 | 308.00 | 0.0M |
| 2024-12-09 | 326.00 | 330.00 | 304.00 | 318.00 | 0.0M |
| 2024-12-06 | 332.00 | 334.00 | 322.00 | 326.00 | 0.0M |
| 2024-12-05 | 324.00 | 336.00 | 324.00 | 328.00 | 0.0M |
| 2024-12-04 | 314.00 | 326.00 | 314.00 | 324.00 | 0.0M |
| 2024-12-03 | 320.00 | 324.00 | 310.00 | 314.00 | 0.0M |
| 2024-12-02 | 318.00 | 330.00 | 314.00 | 324.00 | 0.0M |
| 2024-11-29 | 316.00 | 320.00 | 314.00 | 318.00 | 0.0M |
| 2024-11-28 | 320.00 | 320.00 | 314.00 | 316.00 | 0.0M |
| 2024-11-27 | 322.00 | 326.00 | 312.00 | 314.00 | 0.0M |
| 2024-11-26 | 316.00 | 326.00 | 312.00 | 326.00 | 0.0M |
| 2024-11-25 | 336.00 | 342.00 | 312.00 | 312.00 | 0.0M |
| 2024-11-22 | 328.00 | 336.00 | 324.00 | 336.00 | 0.0M |
| 2024-11-21 | 326.00 | 340.00 | 322.00 | 326.00 | 0.0M |
| 2024-11-20 | 324.00 | 328.00 | 320.00 | 326.00 | 0.0M |
| 2024-11-19 | 308.00 | 322.00 | 302.00 | 320.00 | 0.0M |
| 2024-11-18 | 314.00 | 316.00 | 304.00 | 308.00 | 0.0M |
| 2024-11-15 | 308.00 | 322.00 | 302.00 | 314.00 | 0.0M |
| 2024-11-14 | 314.00 | 322.00 | 310.00 | 310.00 | 0.0M |
| 2024-11-13 | 304.00 | 324.00 | 304.00 | 314.00 | 0.0M |
| 2024-11-12 | 330.00 | 330.00 | 300.00 | 304.00 | 0.0M |
| 2024-11-11 | 322.00 | 328.00 | 318.00 | 328.00 | 0.0M |
| 2024-11-08 | 312.00 | 320.00 | 310.00 | 318.00 | 0.0M |
| 2024-11-07 | 314.00 | 318.00 | 306.00 | 312.00 | 0.0M |
| 2024-11-06 | 294.00 | 316.00 | 292.00 | 314.00 | 0.0M |
| 2024-11-05 | 270.00 | 290.00 | 270.00 | 286.00 | 0.0M |
| 2024-11-04 | 276.00 | 280.00 | 268.00 | 270.00 | 0.0M |
| 2024-11-01 | 280.00 | 288.00 | 278.00 | 280.00 | 0.0M |
| 2024-10-31 | 274.00 | 280.00 | 270.00 | 278.00 | 0.0M |
| 2024-10-30 | 278.00 | 280.00 | 272.00 | 274.00 | 0.0M |
| 2024-10-29 | 266.00 | 278.00 | 264.00 | 278.00 | 0.0M |
| 2024-10-28 | 274.00 | 278.00 | 266.00 | 268.00 | 0.0M |
| 2024-10-25 | 274.00 | 278.00 | 270.00 | 274.00 | 0.0M |
| 2024-10-24 | 260.00 | 276.00 | 258.00 | 274.00 | 0.0M |
| 2024-10-23 | 256.00 | 262.00 | 236.00 | 258.00 | 0.0M |
| 2024-10-22 | 254.00 | 258.00 | 252.00 | 256.00 | 0.0M |
| 2024-10-21 | 252.00 | 256.00 | 250.00 | 254.00 | 0.0M |
| 2024-10-18 | 252.00 | 254.00 | 250.00 | 252.00 | 0.0M |
| 2024-10-17 | 252.00 | 258.00 | 250.00 | 252.00 | 0.0M |
| 2024-10-16 | 244.00 | 256.00 | 244.00 | 256.00 | 0.0M |
| 2024-10-15 | 248.00 | 250.00 | 238.00 | 242.00 | 0.0M |
| 2024-10-14 | 246.00 | 248.00 | 244.00 | 248.00 | 0.0M |
| 2024-10-11 | 242.00 | 246.00 | 236.00 | 244.00 | 0.0M |
| 2024-10-10 | 244.00 | 244.00 | 240.00 | 242.00 | 0.0M |
| 2024-10-09 | 242.00 | 248.00 | 240.00 | 246.00 | 0.0M |
| 2024-10-08 | 238.00 | 242.00 | 236.00 | 240.00 | 0.0M |
| 2024-10-07 | 242.00 | 244.00 | 236.00 | 240.00 | 0.0M |
| 2024-10-04 | 230.00 | 244.00 | 226.00 | 242.00 | 0.0M |
| 2024-10-03 | 228.00 | 234.00 | 226.00 | 228.00 | 0.0M |
| 2024-10-02 | 230.00 | 232.00 | 226.00 | 230.00 | 0.0M |
| 2024-10-01 | 230.00 | 232.00 | 228.00 | 228.00 | 0.0M |
| 2024-09-30 | 224.00 | 228.00 | 220.00 | 228.00 | 0.0M |
| 2024-09-27 | 224.00 | 228.00 | 224.00 | 224.00 | 0.0M |
| 2024-09-26 | 230.00 | 234.00 | 220.00 | 224.00 | 0.0M |
| 2024-09-25 | 228.00 | 232.00 | 226.00 | 230.00 | 0.0M |
| 2024-09-24 | 226.00 | 230.00 | 226.00 | 228.00 | 0.0M |
| 2024-09-23 | 220.00 | 230.00 | 220.00 | 228.00 | 0.0M |
| 2024-09-20 | 218.00 | 226.00 | 216.00 | 220.00 | 0.0M |
| 2024-09-19 | 216.00 | 220.00 | 214.00 | 220.00 | 0.0M |
| 2024-09-18 | 216.00 | 218.00 | 210.00 | 214.00 | 0.0M |
| 2024-09-17 | 206.00 | 216.00 | 206.00 | 212.00 | 0.0M |
| 2024-09-16 | 202.00 | 210.00 | 200.00 | 208.00 | 0.0M |
| 2024-09-13 | 195.00 | 208.00 | 194.00 | 206.00 | 0.0M |
| 2024-09-12 | 191.00 | 196.00 | 179.00 | 195.00 | 0.0M |
| 2024-09-11 | 183.00 | 190.00 | 182.00 | 190.00 | 0.0M |
| 2024-09-10 | 182.00 | 185.00 | 181.00 | 182.00 | 0.0M |
| 2024-09-09 | 179.00 | 183.00 | 179.00 | 181.00 | 0.0M |
| 2024-09-06 | 179.00 | 180.00 | 174.00 | 178.00 | 0.0M |
| 2024-09-05 | 181.00 | 182.00 | 176.00 | 179.00 | 0.0M |
| 2024-09-04 | 174.00 | 184.00 | 173.00 | 180.00 | 0.0M |
| 2024-09-03 | 179.00 | 182.00 | 171.00 | 173.00 | 0.0M |
| 2024-09-02 | 178.00 | 181.00 | 178.00 | 179.00 | 0.0M |
| 2024-08-30 | 173.00 | 182.00 | 172.00 | 182.00 | 0.0M |
| 2024-08-29 | 165.00 | 177.00 | 165.00 | 174.00 | 0.0M |
| 2024-08-28 | 167.00 | 167.00 | 163.00 | 163.00 | 0.0M |
| 2024-08-27 | 163.00 | 167.00 | 162.00 | 166.00 | 0.0M |
| 2024-08-26 | 164.00 | 164.00 | 161.00 | 163.00 | 0.0M |
| 2024-08-23 | 167.00 | 167.00 | 158.00 | 163.00 | 0.0M |
| 2024-08-22 | 165.00 | 167.00 | 164.00 | 166.00 | 0.0M |
| 2024-08-21 | 165.00 | 165.00 | 163.00 | 165.00 | 0.0M |
| 2024-08-20 | 167.00 | 168.00 | 164.00 | 164.00 | 0.0M |
| 2024-08-19 | 167.00 | 167.00 | 164.00 | 166.00 | 0.0M |
| 2024-08-16 | 172.00 | 173.00 | 165.00 | 166.00 | 0.0M |
| 2024-08-15 | 167.00 | 173.00 | 166.00 | 172.00 | 0.0M |
| 2024-08-14 | 163.00 | 167.00 | 161.00 | 167.00 | 0.0M |
| 2024-08-13 | 161.00 | 163.00 | 160.00 | 163.00 | 0.0M |
| 2024-08-12 | 165.00 | 165.00 | 160.00 | 162.00 | 0.0M |
| 2024-08-09 | 161.00 | 163.00 | 159.00 | 162.00 | 0.0M |
| 2024-08-08 | 151.00 | 162.00 | 151.00 | 162.00 | 0.0M |
| 2024-08-07 | 151.00 | 157.00 | 150.00 | 151.00 | 0.0M |
| 2024-08-06 | 150.00 | 152.00 | 149.00 | 150.00 | 0.0M |
| 2024-08-05 | 145.00 | 150.00 | 137.00 | 147.00 | 0.0M |
| 2024-08-02 | 158.00 | 158.00 | 148.00 | 151.00 | 0.0M |
| 2024-08-01 | 166.00 | 169.00 | 159.00 | 159.00 | 0.0M |
| 2024-07-31 | 154.00 | 167.00 | 152.00 | 165.00 | 0.0M |
| 2024-07-30 | 157.00 | 160.00 | 150.00 | 150.00 | 0.0M |
| 2024-07-29 | 159.00 | 161.00 | 157.00 | 158.00 | 0.0M |
| 2024-07-26 | 145.00 | 160.00 | 145.00 | 160.00 | 0.0M |
| 2024-07-25 | 150.00 | 152.00 | 145.00 | 148.00 | 0.0M |
| 2024-07-24 | 157.00 | 160.00 | 151.00 | 151.00 | 0.0M |
| 2024-07-23 | 153.00 | 157.00 | 152.00 | 157.00 | 0.0M |
| 2024-07-22 | 151.00 | 154.00 | 148.00 | 152.00 | 0.0M |
| 2024-07-19 | 149.00 | 151.00 | 147.00 | 149.00 | 0.0M |
| 2024-07-18 | 152.00 | 157.00 | 146.00 | 149.00 | 0.0M |
| 2024-07-17 | 168.00 | 168.00 | 150.00 | 152.00 | 0.0M |
| 2024-07-16 | 163.00 | 168.00 | 162.00 | 168.00 | 0.0M |
| 2024-07-15 | 167.00 | 167.00 | 162.00 | 162.00 | 0.0M |
| 2024-07-12 | 162.00 | 169.00 | 160.00 | 169.00 | 0.0M |
| 2024-07-11 | 166.00 | 167.00 | 162.00 | 164.00 | 0.0M |
| 2024-07-10 | 160.00 | 166.00 | 159.00 | 165.00 | 0.0M |
| 2024-07-09 | 161.00 | 162.00 | 160.00 | 160.00 | 0.0M |
| 2024-07-08 | 163.00 | 164.00 | 161.00 | 161.00 | 0.0M |
| 2024-07-05 | 158.00 | 163.00 | 158.00 | 163.00 | 0.0M |
| 2024-07-04 | 161.00 | 161.00 | 159.00 | 159.00 | 0.0M |
| 2024-07-03 | 158.00 | 162.00 | 157.00 | 160.00 | 0.0M |
| 2024-07-02 | 156.00 | 159.00 | 151.00 | 156.00 | 0.0M |
| 2024-07-01 | 159.00 | 161.00 | 154.00 | 157.00 | 0.0M |
| 2024-06-28 | 165.00 | 165.00 | 156.00 | 158.00 | 0.0M |
| 2024-06-27 | 169.00 | 169.00 | 162.00 | 165.00 | 0.0M |
| 2024-06-26 | 170.00 | 170.00 | 166.00 | 169.00 | 0.0M |
| 2024-06-25 | 166.00 | 170.00 | 165.00 | 170.00 | 0.0M |
| 2024-06-24 | 164.00 | 167.00 | 163.00 | 167.00 | 0.0M |
| 2024-06-21 | 166.00 | 166.00 | 160.00 | 164.00 | 0.0M |
| 2024-06-20 | 166.00 | 172.00 | 164.00 | 168.00 | 0.0M |
| 2024-06-19 | 168.00 | 169.00 | 166.00 | 167.00 | 0.0M |
| 2024-06-18 | 158.00 | 168.00 | 156.00 | 166.00 | 0.0M |
| 2024-06-17 | 160.00 | 160.00 | 156.00 | 157.00 | 0.0M |
| 2024-06-14 | 164.00 | 165.00 | 155.00 | 157.00 | 0.0M |
| 2024-06-13 | 164.00 | 168.00 | 161.00 | 162.00 | 0.0M |
| 2024-06-12 | 157.00 | 166.00 | 156.00 | 164.00 | 0.0M |
| 2024-06-11 | 153.00 | 157.00 | 152.00 | 154.00 | 0.0M |
| 2024-06-10 | 152.00 | 158.00 | 149.00 | 154.00 | 0.0M |
| 2024-06-07 | 147.00 | 152.00 | 146.00 | 149.00 | 0.0M |
| 2024-06-06 | 150.00 | 152.00 | 142.00 | 148.00 | 0.0M |
| 2024-06-05 | 150.00 | 153.00 | 149.00 | 151.00 | 0.0M |
| 2024-06-04 | 156.00 | 157.00 | 148.00 | 151.00 | 0.0M |
| 2024-06-03 | 161.00 | 164.00 | 153.00 | 156.00 | 0.0M |
| 2024-05-31 | 159.00 | 165.00 | 153.00 | 158.00 | 0.0M |
| 2024-05-30 | 162.00 | 164.00 | 161.00 | 162.00 | 0.0M |
| 2024-05-29 | 163.00 | 166.00 | 160.00 | 165.00 | 0.0M |
| 2024-05-28 | 161.00 | 167.00 | 161.00 | 164.00 | 0.0M |
| 2024-05-27 | 163.00 | 164.00 | 160.00 | 161.00 | 0.0M |
| 2024-05-24 | 149.00 | 164.00 | 148.00 | 163.00 | 0.0M |
| 2024-05-23 | 153.00 | 157.00 | 149.00 | 151.00 | 0.0M |
| 2024-05-22 | 151.00 | 154.00 | 150.00 | 151.00 | 0.0M |
| 2024-05-21 | 147.00 | 151.00 | 146.00 | 151.00 | 0.0M |
| 2024-05-20 | 149.00 | 152.00 | 149.00 | 149.00 | 0.0M |
| 2024-05-17 | 153.00 | 154.00 | 148.00 | 149.00 | 0.0M |
| 2024-05-16 | 155.00 | 156.00 | 153.00 | 154.00 | 0.0M |
| 2024-05-15 | 153.00 | 159.00 | 152.00 | 154.00 | 0.0M |
| 2024-05-14 | 149.00 | 154.00 | 147.00 | 153.00 | 0.0M |
| 2024-05-13 | 156.00 | 156.00 | 148.00 | 149.00 | 0.0M |
| 2024-05-10 | 155.00 | 158.00 | 154.00 | 154.00 | 0.0M |
| 2024-05-09 | 152.00 | 156.00 | 152.00 | 156.00 | 0.0M |
| 2024-05-08 | 156.00 | 158.00 | 152.00 | 153.00 | 0.0M |
| 2024-05-07 | 158.00 | 161.00 | 157.00 | 158.00 | 0.0M |
| 2024-05-06 | 154.00 | 159.00 | 153.00 | 158.00 | 0.0M |
| 2024-05-03 | 143.00 | 155.00 | 143.00 | 154.00 | 0.0M |
| 2024-05-02 | 142.00 | 146.00 | 141.00 | 144.00 | 0.0M |
| 2024-04-30 | 149.00 | 152.00 | 143.00 | 144.00 | 0.0M |
| 2024-04-29 | 143.00 | 149.00 | 143.00 | 148.00 | 0.0M |
| 2024-04-26 | 138.00 | 146.00 | 137.00 | 143.00 | 0.0M |
| 2024-04-25 | 135.00 | 141.00 | 130.00 | 136.00 | 0.0M |
| 2024-04-24 | 138.00 | 141.00 | 136.00 | 136.00 | 0.0M |
| 2024-04-23 | 128.00 | 138.00 | 127.00 | 138.00 | 0.0M |
| 2024-04-22 | 126.00 | 128.00 | 124.00 | 125.00 | 0.0M |
| 2024-04-19 | 129.00 | 132.00 | 126.00 | 127.00 | 0.0M |
| 2024-04-18 | 126.00 | 130.00 | 125.00 | 130.00 | 0.0M |
| 2024-04-17 | 122.00 | 129.00 | 122.00 | 126.00 | 0.0M |
| 2024-04-16 | 123.00 | 125.00 | 121.00 | 123.00 | 0.0M |
| 2024-04-15 | 126.00 | 127.00 | 122.00 | 122.00 | 0.0M |
| 2024-04-12 | 127.00 | 130.00 | 125.00 | 125.00 | 0.0M |
| 2024-04-11 | 128.00 | 131.00 | 127.00 | 128.00 | 0.0M |
| 2024-04-10 | 122.00 | 130.00 | 120.00 | 129.00 | 0.0M |
| 2024-04-09 | 119.00 | 123.00 | 118.00 | 123.00 | 0.0M |
| 2024-04-08 | 113.50 | 120.50 | 113.50 | 120.00 | 0.0M |
| 2024-04-05 | 117.50 | 118.50 | 111.00 | 113.00 | 0.0M |
| 2024-04-04 | 125.50 | 128.00 | 116.00 | 116.00 | 0.0M |