293.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-28 | 219.00 | 219.00 | 216.00 | 217.00 | 6.0M |
| 2023-12-27 | 219.00 | 220.00 | 218.00 | 219.00 | 5.4M |
| 2023-12-26 | 220.00 | 222.00 | 218.00 | 219.00 | 4.7M |
| 2023-12-25 | 221.00 | 222.00 | 220.00 | 221.00 | 1.3M |
| 2023-12-22 | 220.00 | 222.00 | 220.00 | 221.00 | 3.0M |
| 2023-12-21 | 221.00 | 221.00 | 219.00 | 220.00 | 2.4M |
| 2023-12-20 | 219.00 | 221.00 | 219.00 | 220.00 | 3.1M |
| 2023-12-19 | 218.00 | 219.00 | 217.00 | 219.00 | 2.3M |
| 2023-12-18 | 220.00 | 220.00 | 218.00 | 218.00 | 1.6M |
| 2023-12-15 | 219.00 | 220.00 | 218.00 | 220.00 | 5.9M |
| 2023-12-14 | 219.00 | 220.00 | 218.00 | 218.00 | 3.0M |
| 2023-12-13 | 219.00 | 220.00 | 217.00 | 218.00 | 2.5M |
| 2023-12-12 | 220.00 | 220.00 | 218.00 | 220.00 | 2.8M |
| 2023-12-08 | 220.00 | 220.00 | 218.00 | 220.00 | 2.1M |
| 2023-12-07 | 219.00 | 220.00 | 217.00 | 220.00 | 3.6M |
| 2023-12-06 | 221.00 | 222.00 | 219.00 | 221.00 | 4.5M |
| 2023-12-04 | 219.00 | 222.00 | 218.00 | 221.00 | 6.0M |
| 2023-12-01 | 218.00 | 219.00 | 217.00 | 219.00 | 2.3M |
| 2023-11-30 | 218.00 | 218.00 | 217.00 | 218.00 | 6.1M |
| 2023-11-29 | 218.00 | 218.00 | 217.00 | 218.00 | 2.6M |
| 2023-11-28 | 217.00 | 219.00 | 216.00 | 217.00 | 3.1M |
| 2023-11-27 | 217.00 | 217.00 | 215.00 | 216.00 | 2.4M |
| 2023-11-24 | 218.00 | 218.00 | 215.00 | 217.00 | 3.8M |
| 2023-11-23 | 218.00 | 219.00 | 216.00 | 218.00 | 2.7M |
| 2023-11-22 | 217.00 | 219.00 | 215.00 | 218.00 | 3.0M |
| 2023-11-21 | 216.00 | 217.00 | 214.00 | 216.00 | 6.1M |
| 2023-11-20 | 217.00 | 218.00 | 215.00 | 216.00 | 3.7M |
| 2023-11-17 | 218.00 | 220.00 | 217.00 | 218.00 | 3.1M |
| 2023-11-16 | 217.00 | 220.00 | 217.00 | 218.00 | 4.9M |
| 2023-11-15 | 224.00 | 225.00 | 217.00 | 218.00 | 9.7M |
| 2023-11-14 | 225.00 | 227.00 | 222.00 | 223.00 | 4.5M |
| 2023-11-13 | 222.00 | 225.00 | 221.00 | 225.00 | 3.0M |
| 2023-11-10 | 222.00 | 223.00 | 221.00 | 222.00 | 3.8M |
| 2023-11-09 | 223.00 | 224.00 | 221.00 | 222.00 | 4.9M |
| 2023-11-08 | 222.00 | 224.00 | 221.00 | 224.00 | 3.5M |
| 2023-11-07 | 224.00 | 226.00 | 221.00 | 221.00 | 8.3M |
| 2023-11-06 | 220.00 | 223.00 | 220.00 | 222.00 | 6.8M |
| 2023-11-03 | 217.00 | 219.00 | 216.00 | 219.00 | 4.3M |
| 2023-11-02 | 214.00 | 217.00 | 212.00 | 215.00 | 7.7M |
| 2023-11-01 | 217.00 | 217.00 | 211.00 | 212.00 | 10.4M |
| 2023-10-31 | 223.00 | 224.00 | 219.00 | 220.00 | 7.4M |
| 2023-10-30 | 216.00 | 220.00 | 216.00 | 219.00 | 2.9M |
| 2023-10-27 | 216.00 | 218.00 | 215.00 | 217.00 | 2.7M |
| 2023-10-26 | 216.00 | 219.00 | 215.00 | 215.00 | 4.1M |
| 2023-10-25 | 216.00 | 219.00 | 215.00 | 216.00 | 3.7M |
| 2023-10-24 | 220.00 | 221.00 | 215.00 | 215.00 | 5.9M |
| 2023-10-20 | 225.00 | 225.00 | 220.00 | 220.00 | 4.4M |
| 2023-10-19 | 226.00 | 227.00 | 223.00 | 226.00 | 4.3M |
| 2023-10-18 | 222.00 | 225.00 | 222.00 | 225.00 | 2.4M |
| 2023-10-17 | 224.00 | 224.00 | 222.00 | 222.00 | 1.7M |
| 2023-10-16 | 224.00 | 224.00 | 221.00 | 223.00 | 4.1M |
| 2023-10-12 | 222.00 | 224.00 | 222.00 | 224.00 | 2.5M |
| 2023-10-11 | 222.00 | 224.00 | 221.00 | 222.00 | 3.5M |
| 2023-10-10 | 224.00 | 224.00 | 220.00 | 222.00 | 2.2M |
| 2023-10-09 | 223.00 | 224.00 | 220.00 | 223.00 | 2.9M |
| 2023-10-06 | 226.00 | 226.00 | 222.00 | 223.00 | 2.9M |
| 2023-10-05 | 226.00 | 226.00 | 222.00 | 225.00 | 3.8M |
| 2023-10-04 | 224.00 | 227.00 | 224.00 | 226.00 | 4.1M |
| 2023-10-03 | 227.00 | 228.00 | 224.00 | 226.00 | 8.2M |
| 2023-10-02 | 229.00 | 230.00 | 226.00 | 228.00 | 7.6M |
| 2023-09-29 | 227.00 | 228.00 | 226.00 | 228.00 | 5.7M |
| 2023-09-28 | 226.00 | 228.00 | 224.00 | 225.00 | 5.3M |
| 2023-09-27 | 224.00 | 228.00 | 224.00 | 226.00 | 3.3M |
| 2023-09-26 | 225.00 | 228.00 | 225.00 | 225.00 | 6.1M |
| 2023-09-25 | 229.00 | 229.00 | 226.00 | 226.00 | 3.0M |
| 2023-09-22 | 224.00 | 231.00 | 223.00 | 228.00 | 11.0M |
| 2023-09-21 | 221.00 | 224.00 | 220.00 | 222.00 | 3.7M |
| 2023-09-20 | 225.00 | 225.00 | 221.00 | 221.00 | 6.5M |
| 2023-09-19 | 223.00 | 225.00 | 222.00 | 225.00 | 7.1M |
| 2023-09-18 | 222.00 | 223.00 | 221.00 | 222.00 | 2.9M |
| 2023-09-15 | 221.00 | 223.00 | 219.00 | 222.00 | 6.6M |
| 2023-09-14 | 220.00 | 221.00 | 219.00 | 221.00 | 3.0M |
| 2023-09-13 | 218.00 | 220.00 | 217.00 | 219.00 | 2.9M |
| 2023-09-12 | 218.00 | 219.00 | 216.00 | 219.00 | 3.4M |
| 2023-09-11 | 217.00 | 218.00 | 215.00 | 218.00 | 4.4M |
| 2023-09-08 | 216.00 | 217.00 | 215.00 | 216.00 | 1.9M |
| 2023-09-07 | 214.00 | 217.00 | 214.00 | 216.00 | 3.7M |
| 2023-09-06 | 214.00 | 216.00 | 213.00 | 214.00 | 3.5M |
| 2023-09-05 | 213.00 | 215.00 | 212.00 | 214.00 | 3.0M |
| 2023-09-04 | 214.00 | 215.00 | 212.00 | 213.00 | 4.4M |
| 2023-09-01 | 216.00 | 217.00 | 214.00 | 215.00 | 3.5M |
| 2023-08-31 | 216.00 | 218.00 | 215.00 | 216.00 | 6.6M |
| 2023-08-30 | 217.00 | 219.00 | 215.00 | 217.00 | 8.1M |
| 2023-08-29 | 219.00 | 220.00 | 213.00 | 214.00 | 12.8M |
| 2023-08-28 | 218.00 | 219.00 | 216.00 | 219.00 | 3.5M |
| 2023-08-25 | 219.00 | 220.00 | 216.00 | 218.00 | 7.5M |
| 2023-08-24 | 223.00 | 223.00 | 220.00 | 220.00 | 4.6M |
| 2023-08-23 | 220.00 | 223.00 | 220.00 | 222.00 | 4.6M |
| 2023-08-22 | 222.00 | 223.00 | 219.00 | 221.00 | 6.7M |
| 2023-08-21 | 222.00 | 222.00 | 219.00 | 222.00 | 5.7M |
| 2023-08-18 | 220.00 | 223.00 | 219.00 | 222.00 | 6.9M |
| 2023-08-17 | 221.00 | 223.00 | 220.00 | 223.00 | 3.6M |
| 2023-08-16 | 220.00 | 222.00 | 218.00 | 222.00 | 5.8M |
| 2023-08-15 | 222.00 | 222.00 | 219.00 | 221.00 | 2.6M |
| 2023-08-11 | 221.00 | 222.00 | 220.00 | 221.00 | 2.2M |
| 2023-08-10 | 221.00 | 222.00 | 219.00 | 221.00 | 4.6M |
| 2023-08-09 | 220.00 | 222.00 | 218.00 | 222.00 | 3.7M |
| 2023-08-08 | 223.00 | 225.00 | 220.00 | 220.00 | 5.8M |
| 2023-08-07 | 224.00 | 226.00 | 222.00 | 224.00 | 5.0M |
| 2023-08-04 | 222.00 | 226.00 | 222.00 | 224.00 | 2.9M |
| 2023-08-03 | 226.00 | 227.00 | 222.00 | 222.00 | 5.5M |
| 2023-08-02 | 222.00 | 228.00 | 222.00 | 226.00 | 5.6M |
| 2023-07-31 | 225.00 | 227.00 | 223.00 | 226.00 | 7.9M |
| 2023-07-27 | 223.00 | 225.00 | 221.00 | 224.00 | 4.9M |
| 2023-07-26 | 222.00 | 223.00 | 221.00 | 223.00 | 2.1M |
| 2023-07-25 | 222.00 | 223.00 | 220.00 | 222.00 | 2.1M |
| 2023-07-24 | 222.00 | 223.00 | 221.00 | 222.00 | 2.2M |
| 2023-07-21 | 220.00 | 223.00 | 218.00 | 222.00 | 4.5M |
| 2023-07-20 | 221.00 | 222.00 | 219.00 | 220.00 | 3.8M |
| 2023-07-19 | 224.00 | 225.00 | 220.00 | 221.00 | 5.9M |
| 2023-07-18 | 222.00 | 225.00 | 221.00 | 225.00 | 3.1M |
| 2023-07-17 | 223.00 | 223.00 | 220.00 | 222.00 | 5.3M |
| 2023-07-14 | 219.00 | 222.00 | 218.00 | 222.00 | 6.1M |
| 2023-07-13 | 218.00 | 219.00 | 217.00 | 218.00 | 3.7M |
| 2023-07-12 | 217.00 | 218.00 | 215.00 | 217.00 | 5.6M |
| 2023-07-11 | 214.00 | 216.00 | 213.00 | 216.00 | 3.8M |
| 2023-07-10 | 215.00 | 216.00 | 213.00 | 214.00 | 3.9M |
| 2023-07-07 | 215.00 | 217.00 | 214.00 | 214.00 | 3.9M |
| 2023-07-06 | 218.00 | 219.00 | 215.00 | 216.00 | 4.8M |
| 2023-07-05 | 215.00 | 218.00 | 215.00 | 216.00 | 7.1M |
| 2023-07-04 | 211.00 | 215.00 | 209.00 | 214.00 | 7.5M |
| 2023-07-03 | 215.00 | 215.00 | 210.00 | 212.00 | 4.5M |
| 2023-06-30 | 213.00 | 216.00 | 211.00 | 214.00 | 6.9M |
| 2023-06-29 | 212.00 | 213.00 | 211.00 | 211.00 | 3.4M |
| 2023-06-28 | 211.00 | 212.00 | 210.00 | 212.00 | 3.9M |
| 2023-06-27 | 211.00 | 213.00 | 210.00 | 210.00 | 3.3M |
| 2023-06-26 | 211.00 | 213.00 | 210.00 | 210.00 | 2.8M |
| 2023-06-23 | 211.00 | 213.00 | 209.00 | 211.00 | 4.4M |
| 2023-06-22 | 216.00 | 216.00 | 211.00 | 212.00 | 5.3M |
| 2023-06-21 | 219.00 | 219.00 | 216.00 | 216.00 | 3.3M |
| 2023-06-20 | 217.00 | 219.00 | 216.00 | 219.00 | 3.8M |
| 2023-06-19 | 217.00 | 218.00 | 215.00 | 216.00 | 1.6M |
| 2023-06-16 | 218.00 | 219.00 | 216.00 | 218.00 | 5.0M |
| 2023-06-15 | 218.00 | 218.00 | 216.00 | 218.00 | 3.5M |
| 2023-06-14 | 217.00 | 218.00 | 215.00 | 218.00 | 2.5M |
| 2023-06-13 | 217.00 | 219.00 | 216.00 | 218.00 | 3.6M |
| 2023-06-12 | 218.00 | 219.00 | 216.00 | 218.00 | 3.4M |
| 2023-06-09 | 217.00 | 219.00 | 217.00 | 219.00 | 4.7M |
| 2023-06-08 | 215.00 | 218.00 | 214.00 | 217.00 | 5.3M |
| 2023-06-07 | 215.00 | 215.00 | 213.00 | 215.00 | 5.3M |
| 2023-06-06 | 214.00 | 214.00 | 211.00 | 214.00 | 4.4M |
| 2023-06-02 | 210.00 | 213.00 | 208.00 | 212.00 | 4.2M |
| 2023-06-01 | 211.00 | 213.00 | 208.00 | 210.00 | 4.2M |
| 2023-05-31 | 211.00 | 213.00 | 211.00 | 211.00 | 6.6M |
| 2023-05-30 | 212.00 | 213.00 | 211.00 | 212.00 | 3.5M |
| 2023-05-29 | 212.00 | 214.00 | 211.00 | 212.00 | 3.8M |
| 2023-05-26 | 211.00 | 213.00 | 210.00 | 212.00 | 2.3M |
| 2023-05-25 | 212.00 | 213.00 | 210.00 | 212.00 | 3.7M |
| 2023-05-24 | 212.00 | 213.00 | 211.00 | 211.00 | 2.4M |
| 2023-05-23 | 212.00 | 213.00 | 210.00 | 213.00 | 3.3M |
| 2023-05-22 | 209.00 | 212.00 | 206.00 | 212.00 | 5.5M |
| 2023-05-19 | 211.00 | 212.00 | 209.00 | 210.00 | 3.6M |
| 2023-05-18 | 215.00 | 215.00 | 211.00 | 211.00 | 4.4M |
| 2023-05-17 | 215.00 | 216.00 | 214.00 | 215.00 | 5.1M |
| 2023-05-16 | 212.00 | 215.00 | 211.00 | 213.00 | 7.1M |
| 2023-05-15 | 222.00 | 222.00 | 210.00 | 211.00 | 13.4M |
| 2023-05-12 | 219.00 | 221.00 | 218.00 | 221.00 | 4.5M |
| 2023-05-11 | 220.00 | 221.00 | 219.00 | 219.00 | 3.1M |
| 2023-05-10 | 218.00 | 221.00 | 217.00 | 220.00 | 4.0M |
| 2023-05-09 | 219.00 | 219.00 | 216.00 | 218.00 | 4.8M |
| 2023-05-08 | 213.00 | 220.00 | 213.00 | 219.00 | 10.1M |
| 2023-05-03 | 213.00 | 215.00 | 210.00 | 214.00 | 6.3M |
| 2023-05-02 | 215.00 | 215.00 | 213.00 | 214.00 | 2.3M |
| 2023-04-28 | 214.00 | 216.00 | 212.00 | 214.00 | 4.3M |
| 2023-04-27 | 213.00 | 216.00 | 212.00 | 214.00 | 11.1M |
| 2023-04-26 | 208.00 | 212.00 | 208.00 | 212.00 | 4.2M |
| 2023-04-25 | 207.00 | 210.00 | 206.00 | 208.00 | 6.1M |
| 2023-04-24 | 209.00 | 209.00 | 206.00 | 208.00 | 5.8M |
| 2023-04-21 | 210.00 | 211.00 | 207.00 | 209.00 | 4.7M |
| 2023-04-20 | 211.00 | 212.00 | 209.00 | 210.00 | 4.7M |
| 2023-04-19 | 212.00 | 214.00 | 211.00 | 212.00 | 4.8M |
| 2023-04-18 | 213.00 | 214.00 | 212.00 | 212.00 | 2.9M |
| 2023-04-17 | 213.00 | 215.00 | 211.00 | 213.00 | 4.4M |
| 2023-04-12 | 213.00 | 214.00 | 210.00 | 211.00 | 3.8M |
| 2023-04-11 | 212.00 | 213.00 | 211.00 | 213.00 | 3.2M |
| 2023-04-10 | 211.00 | 213.00 | 209.00 | 212.00 | 4.2M |
| 2023-04-07 | 207.00 | 210.00 | 206.00 | 210.00 | 3.6M |
| 2023-04-05 | 213.00 | 213.00 | 209.00 | 209.00 | 4.5M |
| 2023-04-04 | 213.00 | 214.00 | 211.00 | 213.00 | 4.9M |
| 2023-04-03 | 213.00 | 213.00 | 211.00 | 213.00 | 2.6M |
| 2023-03-31 | 212.00 | 213.00 | 211.00 | 212.00 | 3.1M |
| 2023-03-30 | 212.00 | 213.00 | 211.00 | 211.00 | 4.4M |
| 2023-03-29 | 214.00 | 214.00 | 211.00 | 212.00 | 4.3M |
| 2023-03-28 | 213.00 | 214.00 | 211.00 | 214.00 | 3.3M |
| 2023-03-27 | 213.00 | 213.00 | 210.00 | 212.00 | 4.3M |
| 2023-03-24 | 215.00 | 215.00 | 212.00 | 213.00 | 5.7M |
| 2023-03-23 | 214.00 | 215.00 | 211.00 | 213.00 | 6.9M |
| 2023-03-22 | 214.00 | 214.00 | 211.00 | 214.00 | 9.1M |
| 2023-03-21 | 210.00 | 215.00 | 208.00 | 214.00 | 13.7M |
| 2023-03-20 | 207.00 | 210.00 | 206.00 | 209.00 | 9.3M |
| 2023-03-17 | 208.00 | 208.00 | 204.00 | 206.00 | 8.7M |
| 2023-03-16 | 202.00 | 207.00 | 202.00 | 207.00 | 7.0M |
| 2023-03-15 | 203.00 | 207.00 | 201.00 | 205.00 | 9.0M |
| 2023-03-14 | 200.00 | 207.00 | 200.00 | 201.00 | 13.6M |
| 2023-03-13 | 210.00 | 210.00 | 201.00 | 202.00 | 11.6M |
| 2023-03-10 | 206.00 | 209.00 | 205.00 | 209.00 | 7.5M |
| 2023-03-09 | 205.00 | 208.00 | 203.00 | 207.00 | 9.7M |
| 2023-03-08 | 201.00 | 204.00 | 201.00 | 204.00 | 6.5M |
| 2023-03-07 | 204.00 | 205.00 | 202.00 | 204.00 | 7.2M |
| 2023-03-03 | 203.00 | 203.00 | 200.00 | 203.00 | 4.2M |
| 2023-03-02 | 202.00 | 203.00 | 200.00 | 202.00 | 5.3M |
| 2023-03-01 | 202.00 | 204.00 | 201.00 | 202.00 | 7.7M |
| 2023-02-28 | 201.00 | 203.00 | 200.00 | 202.00 | 5.7M |
| 2023-02-27 | 201.00 | 201.00 | 198.50 | 200.00 | 7.4M |
| 2023-02-24 | 205.00 | 206.00 | 201.00 | 201.00 | 9.4M |
| 2023-02-23 | 207.00 | 208.00 | 205.00 | 206.00 | 4.6M |
| 2023-02-22 | 206.00 | 208.00 | 206.00 | 208.00 | 5.6M |
| 2023-02-21 | 210.00 | 211.00 | 208.00 | 210.00 | 6.7M |
| 2023-02-20 | 208.00 | 210.00 | 207.00 | 209.00 | 5.0M |
| 2023-02-17 | 210.00 | 211.00 | 208.00 | 209.00 | 6.4M |
| 2023-02-16 | 209.00 | 212.00 | 208.00 | 211.00 | 6.8M |
| 2023-02-15 | 207.00 | 210.00 | 206.00 | 209.00 | 5.6M |
| 2023-02-14 | 211.00 | 211.00 | 206.00 | 208.00 | 8.7M |
| 2023-02-13 | 208.00 | 210.00 | 207.00 | 210.00 | 11.1M |
| 2023-02-10 | 202.00 | 206.00 | 201.00 | 206.00 | 16.1M |
| 2023-02-09 | 195.00 | 201.00 | 194.00 | 199.50 | 11.7M |
| 2023-02-08 | 196.00 | 196.50 | 195.00 | 195.50 | 3.8M |
| 2023-02-07 | 197.00 | 198.00 | 196.00 | 196.50 | 3.2M |
| 2023-02-06 | 198.50 | 198.50 | 197.00 | 197.00 | 2.1M |
| 2023-02-03 | 197.50 | 198.50 | 197.00 | 198.50 | 2.4M |
| 2023-02-02 | 198.50 | 200.00 | 197.00 | 197.50 | 5.8M |
| 2023-02-01 | 196.00 | 198.50 | 196.00 | 198.00 | 4.8M |
| 2023-01-31 | 196.50 | 197.50 | 195.00 | 195.00 | 8.3M |
| 2023-01-30 | 200.00 | 201.00 | 196.50 | 197.50 | 8.7M |
| 2023-01-27 | 200.00 | 201.00 | 199.00 | 200.00 | 2.0M |
| 2023-01-26 | 201.00 | 202.00 | 199.00 | 200.00 | 4.4M |
| 2023-01-25 | 200.00 | 201.00 | 199.00 | 201.00 | 2.4M |
| 2023-01-24 | 201.00 | 202.00 | 200.00 | 200.00 | 2.3M |
| 2023-01-23 | 200.00 | 202.00 | 200.00 | 201.00 | 2.5M |
| 2023-01-20 | 202.00 | 202.00 | 200.00 | 200.00 | 4.4M |
| 2023-01-19 | 201.00 | 202.00 | 200.00 | 202.00 | 3.1M |
| 2023-01-18 | 200.00 | 202.00 | 200.00 | 202.00 | 3.8M |
| 2023-01-17 | 201.00 | 202.00 | 200.00 | 201.00 | 4.2M |
| 2023-01-16 | 203.00 | 203.00 | 201.00 | 202.00 | 3.7M |
| 2023-01-13 | 202.00 | 203.00 | 200.00 | 202.00 | 3.9M |
| 2023-01-12 | 200.00 | 203.00 | 199.50 | 201.00 | 7.1M |
| 2023-01-11 | 203.00 | 204.00 | 199.00 | 199.00 | 6.7M |
| 2023-01-10 | 204.00 | 204.00 | 202.00 | 203.00 | 4.9M |
| 2023-01-09 | 202.00 | 203.00 | 201.00 | 203.00 | 4.6M |
| 2023-01-06 | 201.00 | 202.00 | 199.50 | 201.00 | 4.3M |
| 2023-01-05 | 197.00 | 202.00 | 196.50 | 201.00 | 13.6M |
| 2023-01-04 | 194.50 | 197.50 | 194.00 | 197.00 | 5.1M |
| 2023-01-03 | 196.00 | 196.50 | 194.50 | 194.50 | 3.0M |