290.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 160.26 | 160.29 | 152.80 | 153.60 | 9.6M |
| 2023-12-28 | 157.56 | 160.20 | 156.21 | 159.88 | 5.3M |
| 2023-12-27 | 149.08 | 159.78 | 148.77 | 157.56 | 6.6M |
| 2023-12-26 | 150.97 | 151.30 | 147.77 | 149.68 | 3.0M |
| 2023-12-25 | 152.00 | 153.40 | 147.73 | 150.50 | 3.2M |
| 2023-12-22 | 155.00 | 155.31 | 151.15 | 152.06 | 3.4M |
| 2023-12-21 | 152.70 | 156.59 | 151.72 | 155.01 | 3.9M |
| 2023-12-20 | 153.80 | 154.95 | 151.61 | 153.20 | 3.2M |
| 2023-12-19 | 151.70 | 155.05 | 151.34 | 153.30 | 3.7M |
| 2023-12-18 | 153.56 | 153.95 | 150.58 | 151.40 | 3.6M |
| 2023-12-15 | 155.40 | 156.36 | 152.89 | 153.50 | 4.0M |
| 2023-12-14 | 158.37 | 159.40 | 153.11 | 156.59 | 5.0M |
| 2023-12-13 | 158.15 | 162.28 | 157.40 | 157.85 | 3.9M |
| 2023-12-12 | 157.90 | 159.19 | 156.30 | 158.51 | 3.9M |
| 2023-12-11 | 154.00 | 159.11 | 153.77 | 158.51 | 6.7M |
| 2023-12-08 | 154.09 | 156.03 | 152.00 | 156.03 | 10.3M |
| 2023-12-07 | 161.68 | 162.30 | 152.81 | 154.04 | 9.4M |
| 2023-12-06 | 162.64 | 164.03 | 160.78 | 161.28 | 4.4M |
| 2023-12-05 | 163.51 | 164.00 | 161.47 | 163.29 | 3.7M |
| 2023-12-04 | 168.02 | 170.00 | 163.45 | 164.50 | 4.3M |
| 2023-12-01 | 169.01 | 170.67 | 167.47 | 169.02 | 3.6M |
| 2023-11-30 | 166.90 | 169.90 | 165.51 | 169.90 | 4.6M |
| 2023-11-29 | 166.01 | 170.70 | 165.91 | 166.90 | 4.4M |
| 2023-11-28 | 166.34 | 168.37 | 164.36 | 166.30 | 4.0M |
| 2023-11-27 | 159.95 | 167.15 | 159.10 | 166.43 | 5.9M |
| 2023-11-24 | 161.40 | 164.50 | 160.21 | 160.77 | 3.2M |
| 2023-11-23 | 158.92 | 163.35 | 158.92 | 162.55 | 3.6M |
| 2023-11-22 | 161.68 | 162.68 | 158.85 | 159.69 | 3.9M |
| 2023-11-21 | 164.20 | 167.20 | 162.00 | 162.00 | 4.6M |
| 2023-11-20 | 167.40 | 169.58 | 162.20 | 164.97 | 5.4M |
| 2023-11-17 | 164.82 | 169.85 | 163.60 | 167.78 | 4.7M |
| 2023-11-16 | 166.80 | 167.21 | 163.16 | 165.00 | 4.9M |
| 2023-11-15 | 174.75 | 174.78 | 166.71 | 167.39 | 5.8M |
| 2023-11-14 | 170.80 | 174.99 | 168.82 | 173.52 | 6.0M |
| 2023-11-13 | 170.70 | 173.30 | 169.50 | 171.72 | 5.2M |
| 2023-11-10 | 169.02 | 171.95 | 166.00 | 170.01 | 7.1M |
| 2023-11-09 | 171.00 | 171.96 | 165.10 | 168.19 | 6.2M |
| 2023-11-08 | 165.96 | 173.99 | 164.51 | 171.95 | 11.0M |
| 2023-11-07 | 162.00 | 165.22 | 161.05 | 165.20 | 7.0M |
| 2023-11-06 | 166.30 | 166.88 | 159.49 | 163.00 | 10.4M |
| 2023-11-03 | 166.09 | 168.40 | 164.04 | 165.38 | 5.8M |
| 2023-11-02 | 169.00 | 169.50 | 165.70 | 166.18 | 3.1M |
| 2023-11-01 | 170.80 | 172.20 | 167.50 | 168.20 | 4.6M |
| 2023-10-31 | 173.10 | 176.00 | 169.10 | 171.15 | 7.1M |
| 2023-10-30 | 163.89 | 173.66 | 161.28 | 169.68 | 10.7M |
| 2023-10-27 | 158.50 | 167.30 | 158.00 | 165.56 | 8.8M |
| 2023-10-26 | 164.03 | 167.50 | 161.77 | 164.75 | 5.7M |
| 2023-10-25 | 169.00 | 169.79 | 164.12 | 166.20 | 6.3M |
| 2023-10-24 | 158.33 | 169.88 | 157.67 | 167.10 | 10.0M |
| 2023-10-23 | 157.95 | 160.76 | 155.00 | 157.28 | 5.5M |
| 2023-10-20 | 160.25 | 164.80 | 158.66 | 159.50 | 7.8M |
| 2023-10-19 | 162.06 | 166.88 | 161.55 | 162.00 | 7.0M |
| 2023-10-18 | 166.00 | 172.24 | 162.90 | 162.90 | 8.9M |
| 2023-10-17 | 158.17 | 168.00 | 156.05 | 166.20 | 8.3M |
| 2023-10-16 | 164.13 | 164.35 | 153.62 | 158.65 | 9.4M |
| 2023-10-13 | 161.00 | 163.50 | 158.92 | 162.82 | 6.5M |
| 2023-10-12 | 153.84 | 163.36 | 153.84 | 161.90 | 12.8M |
| 2023-10-11 | 151.00 | 152.78 | 149.30 | 152.10 | 5.1M |
| 2023-10-10 | 152.79 | 155.55 | 150.33 | 151.00 | 7.2M |
| 2023-10-09 | 148.29 | 153.12 | 147.34 | 152.79 | 7.4M |
| 2023-09-28 | 140.06 | 152.00 | 138.89 | 150.55 | 11.6M |
| 2023-09-27 | 142.01 | 144.50 | 137.70 | 139.98 | 5.6M |
| 2023-09-26 | 141.71 | 145.00 | 140.40 | 142.38 | 4.2M |
| 2023-09-25 | 140.11 | 144.91 | 139.32 | 142.40 | 6.2M |
| 2023-09-22 | 136.41 | 141.67 | 136.03 | 141.12 | 6.3M |
| 2023-09-21 | 138.59 | 139.20 | 136.82 | 137.22 | 3.2M |
| 2023-09-20 | 139.87 | 140.68 | 137.58 | 138.58 | 4.0M |
| 2023-09-19 | 140.28 | 141.68 | 136.50 | 140.78 | 5.3M |
| 2023-09-18 | 143.50 | 143.91 | 139.79 | 140.38 | 5.7M |
| 2023-09-15 | 143.99 | 147.72 | 141.32 | 144.59 | 6.3M |
| 2023-09-14 | 146.00 | 147.00 | 142.70 | 143.80 | 5.6M |
| 2023-09-13 | 146.85 | 151.30 | 145.00 | 147.06 | 5.6M |
| 2023-09-12 | 147.71 | 149.14 | 145.50 | 147.45 | 5.1M |
| 2023-09-11 | 149.99 | 150.48 | 147.68 | 148.88 | 6.6M |
| 2023-09-08 | 147.03 | 153.55 | 147.03 | 151.00 | 8.4M |
| 2023-09-07 | 155.87 | 155.88 | 147.51 | 148.16 | 13.2M |
| 2023-09-06 | 149.52 | 158.88 | 148.25 | 158.48 | 15.1M |
| 2023-09-05 | 149.49 | 151.15 | 147.69 | 148.86 | 10.3M |
| 2023-09-04 | 152.85 | 152.99 | 146.16 | 149.47 | 13.9M |
| 2023-09-01 | 153.20 | 159.80 | 149.30 | 151.57 | 12.8M |
| 2023-08-31 | 146.10 | 152.80 | 145.72 | 152.34 | 13.5M |
| 2023-08-30 | 143.00 | 149.55 | 141.75 | 146.79 | 14.3M |
| 2023-08-29 | 133.00 | 139.43 | 130.56 | 138.80 | 8.9M |
| 2023-08-28 | 140.00 | 142.41 | 130.03 | 130.56 | 8.8M |
| 2023-08-25 | 133.68 | 134.00 | 129.37 | 130.55 | 5.3M |
| 2023-08-24 | 129.92 | 136.00 | 129.35 | 133.80 | 6.4M |
| 2023-08-23 | 137.64 | 137.78 | 129.21 | 129.32 | 7.5M |
| 2023-08-22 | 136.77 | 139.00 | 132.16 | 138.14 | 6.1M |
| 2023-08-21 | 134.54 | 138.75 | 133.63 | 135.15 | 4.4M |
| 2023-08-18 | 138.00 | 138.30 | 132.59 | 134.50 | 5.0M |
| 2023-08-17 | 132.96 | 135.83 | 132.26 | 135.41 | 4.0M |
| 2023-08-16 | 135.05 | 138.09 | 133.45 | 133.52 | 4.7M |
| 2023-08-15 | 138.97 | 139.26 | 133.50 | 135.50 | 5.5M |
| 2023-08-14 | 137.34 | 140.89 | 137.30 | 138.18 | 3.4M |
| 2023-08-11 | 143.90 | 143.90 | 138.33 | 139.58 | 5.6M |
| 2023-08-10 | 140.90 | 144.50 | 140.43 | 143.54 | 5.0M |
| 2023-08-09 | 142.45 | 143.50 | 139.58 | 140.50 | 4.2M |
| 2023-08-08 | 142.47 | 145.25 | 142.47 | 143.16 | 3.2M |
| 2023-08-07 | 141.78 | 144.62 | 141.30 | 143.15 | 3.9M |
| 2023-08-04 | 145.51 | 147.00 | 140.95 | 142.29 | 7.1M |
| 2023-08-03 | 142.00 | 145.79 | 141.50 | 144.86 | 5.6M |
| 2023-08-02 | 141.45 | 146.00 | 140.80 | 143.50 | 7.4M |
| 2023-08-01 | 143.59 | 144.50 | 139.80 | 141.43 | 5.5M |
| 2023-07-31 | 137.90 | 144.88 | 137.77 | 142.82 | 8.7M |
| 2023-07-28 | 135.61 | 141.23 | 135.60 | 138.59 | 8.4M |
| 2023-07-27 | 137.08 | 138.70 | 135.30 | 136.27 | 6.4M |
| 2023-07-26 | 134.68 | 139.48 | 133.88 | 136.94 | 9.5M |
| 2023-07-25 | 134.80 | 135.87 | 132.10 | 134.66 | 6.5M |
| 2023-07-24 | 133.39 | 134.83 | 131.50 | 132.09 | 6.0M |
| 2023-07-21 | 136.18 | 136.18 | 132.48 | 133.40 | 5.9M |
| 2023-07-20 | 137.99 | 138.30 | 135.59 | 136.00 | 5.0M |
| 2023-07-19 | 138.36 | 139.86 | 136.55 | 137.00 | 5.6M |
| 2023-07-18 | 139.94 | 141.66 | 138.68 | 138.87 | 6.0M |
| 2023-07-17 | 146.36 | 146.51 | 138.41 | 139.80 | 10.5M |
| 2023-07-14 | 144.60 | 146.43 | 143.72 | 144.39 | 4.9M |
| 2023-07-13 | 144.00 | 146.00 | 143.00 | 144.55 | 5.5M |
| 2023-07-12 | 147.80 | 148.00 | 142.01 | 142.68 | 11.0M |
| 2023-07-11 | 147.20 | 149.70 | 145.60 | 148.48 | 5.6M |
| 2023-07-10 | 149.00 | 149.48 | 145.00 | 146.76 | 6.0M |
| 2023-07-07 | 149.50 | 152.50 | 148.31 | 149.33 | 4.4M |
| 2023-07-06 | 150.00 | 150.90 | 148.00 | 150.60 | 4.6M |
| 2023-07-05 | 154.01 | 154.85 | 149.60 | 150.98 | 7.0M |
| 2023-07-04 | 153.58 | 156.95 | 151.85 | 154.33 | 4.9M |
| 2023-07-03 | 158.35 | 162.45 | 152.20 | 153.20 | 9.2M |
| 2023-06-30 | 153.82 | 158.28 | 152.56 | 156.45 | 6.2M |
| 2023-06-29 | 155.26 | 159.69 | 154.20 | 155.06 | 5.1M |
| 2023-06-28 | 152.27 | 161.30 | 152.27 | 155.50 | 9.4M |
| 2023-06-27 | 161.05 | 161.20 | 150.38 | 151.50 | 11.1M |
| 2023-06-26 | 157.83 | 163.23 | 155.07 | 159.60 | 7.4M |
| 2023-06-21 | 165.68 | 166.47 | 157.00 | 158.00 | 10.4M |
| 2023-06-20 | 168.00 | 171.80 | 165.64 | 165.80 | 7.0M |
| 2023-06-19 | 170.50 | 170.96 | 166.31 | 168.80 | 6.9M |
| 2023-06-16 | 163.16 | 170.98 | 162.67 | 169.90 | 9.7M |
| 2023-06-15 | 165.66 | 166.58 | 160.91 | 163.48 | 7.0M |
| 2023-06-14 | 158.53 | 168.00 | 158.51 | 164.86 | 10.6M |
| 2023-06-13 | 152.80 | 160.02 | 152.20 | 158.48 | 12.7M |
| 2023-06-12 | 150.02 | 157.43 | 149.30 | 151.75 | 9.8M |
| 2023-06-09 | 152.72 | 153.32 | 146.04 | 152.29 | 13.8M |
| 2023-06-08 | 152.84 | 154.49 | 148.24 | 152.11 | 10.1M |
| 2023-06-07 | 164.00 | 164.96 | 151.20 | 154.05 | 18.6M |
| 2023-06-06 | 170.31 | 170.62 | 163.80 | 164.30 | 11.5M |
| 2023-06-05 | 179.20 | 185.50 | 174.57 | 175.30 | 14.2M |
| 2023-06-02 | 171.52 | 175.60 | 171.00 | 171.92 | 5.9M |
| 2023-06-01 | 172.00 | 174.88 | 170.05 | 171.26 | 6.7M |
| 2023-05-31 | 173.00 | 174.70 | 170.66 | 173.34 | 8.6M |
| 2023-05-30 | 171.80 | 175.78 | 169.05 | 173.89 | 9.7M |
| 2023-05-29 | 165.33 | 174.35 | 163.50 | 171.80 | 13.0M |
| 2023-05-26 | 161.00 | 166.80 | 160.00 | 164.53 | 9.6M |
| 2023-05-25 | 159.45 | 161.30 | 156.65 | 159.65 | 5.9M |
| 2023-05-24 | 157.70 | 163.19 | 154.51 | 158.58 | 8.8M |
| 2023-05-23 | 161.32 | 161.98 | 158.00 | 158.50 | 5.7M |
| 2023-05-22 | 165.99 | 167.50 | 159.00 | 162.69 | 7.4M |
| 2023-05-19 | 166.21 | 168.28 | 161.00 | 163.66 | 8.9M |
| 2023-05-18 | 163.60 | 165.55 | 161.14 | 164.00 | 7.9M |
| 2023-05-17 | 161.95 | 168.15 | 161.95 | 163.45 | 9.7M |
| 2023-05-16 | 161.68 | 164.00 | 158.22 | 162.82 | 11.3M |
| 2023-05-15 | 166.83 | 167.94 | 155.90 | 160.16 | 18.6M |
| 2023-05-12 | 169.98 | 175.79 | 167.20 | 168.58 | 9.3M |
| 2023-05-11 | 169.49 | 172.63 | 167.38 | 167.91 | 6.7M |
| 2023-05-10 | 166.00 | 169.48 | 163.58 | 166.70 | 9.3M |
| 2023-05-09 | 174.70 | 177.77 | 165.52 | 167.80 | 12.4M |
| 2023-05-08 | 170.60 | 178.17 | 166.50 | 174.59 | 10.6M |
| 2023-05-05 | 168.69 | 173.16 | 168.18 | 170.30 | 9.5M |
| 2023-05-04 | 175.80 | 176.99 | 165.01 | 168.69 | 18.4M |
| 2023-04-28 | 178.50 | 184.96 | 175.01 | 181.45 | 13.0M |
| 2023-04-27 | 173.01 | 185.80 | 172.38 | 177.90 | 12.2M |
| 2023-04-26 | 178.97 | 181.00 | 169.23 | 175.50 | 16.5M |
| 2023-04-25 | 189.14 | 190.18 | 174.41 | 179.00 | 22.6M |
| 2023-04-24 | 188.00 | 191.77 | 179.50 | 187.15 | 15.8M |
| 2023-04-21 | 194.20 | 199.39 | 184.00 | 184.00 | 16.3M |
| 2023-04-20 | 186.31 | 199.81 | 186.31 | 193.01 | 19.7M |
| 2023-04-19 | 184.46 | 196.37 | 184.01 | 186.85 | 19.8M |
| 2023-04-18 | 182.02 | 185.69 | 176.94 | 183.94 | 21.8M |
| 2023-04-17 | 188.50 | 198.28 | 186.51 | 190.88 | 22.1M |
| 2023-04-14 | 171.97 | 189.96 | 166.86 | 189.50 | 29.3M |
| 2023-04-13 | 165.94 | 174.59 | 165.00 | 166.74 | 15.9M |
| 2023-04-12 | 166.50 | 172.30 | 166.00 | 167.90 | 14.1M |
| 2023-04-11 | 177.47 | 179.92 | 164.00 | 168.43 | 25.7M |
| 2023-04-10 | 180.90 | 190.84 | 174.12 | 175.08 | 25.1M |
| 2023-04-07 | 174.50 | 181.97 | 170.26 | 180.20 | 16.9M |
| 2023-04-06 | 168.36 | 179.63 | 168.00 | 172.80 | 24.2M |
| 2023-04-04 | 161.80 | 175.74 | 161.01 | 165.80 | 23.2M |
| 2023-04-03 | 151.00 | 166.66 | 151.00 | 163.90 | 20.4M |
| 2023-03-31 | 139.97 | 149.39 | 138.03 | 147.51 | 19.4M |
| 2023-03-30 | 138.90 | 141.17 | 136.83 | 139.99 | 10.6M |
| 2023-03-29 | 128.18 | 142.55 | 126.66 | 138.35 | 18.1M |
| 2023-03-28 | 128.02 | 130.93 | 126.10 | 128.20 | 8.1M |
| 2023-03-27 | 127.10 | 131.28 | 126.37 | 128.41 | 7.4M |
| 2023-03-24 | 133.90 | 133.90 | 127.52 | 128.14 | 12.1M |
| 2023-03-23 | 131.20 | 135.50 | 130.30 | 133.87 | 11.2M |
| 2023-03-22 | 133.00 | 136.00 | 131.00 | 132.60 | 11.7M |
| 2023-03-21 | 130.65 | 133.36 | 128.21 | 131.03 | 8.9M |
| 2023-03-20 | 125.10 | 136.08 | 124.01 | 130.65 | 16.8M |
| 2023-03-17 | 123.10 | 125.12 | 120.70 | 124.22 | 11.4M |
| 2023-03-16 | 122.90 | 125.90 | 120.13 | 121.26 | 9.2M |
| 2023-03-15 | 125.50 | 129.36 | 124.08 | 124.70 | 11.3M |
| 2023-03-14 | 122.00 | 127.40 | 121.10 | 126.18 | 13.7M |
| 2023-03-13 | 122.28 | 126.50 | 119.85 | 122.00 | 11.3M |
| 2023-03-10 | 122.83 | 126.53 | 122.50 | 123.50 | 10.2M |
| 2023-03-09 | 125.00 | 128.30 | 124.25 | 124.25 | 13.3M |
| 2023-03-08 | 120.93 | 126.38 | 119.11 | 124.00 | 11.2M |
| 2023-03-07 | 122.45 | 124.33 | 119.00 | 119.25 | 8.8M |
| 2023-03-06 | 119.20 | 124.99 | 117.99 | 123.24 | 14.0M |
| 2023-03-03 | 113.00 | 120.30 | 113.00 | 119.19 | 14.6M |
| 2023-03-02 | 106.30 | 111.08 | 106.30 | 109.30 | 6.1M |
| 2023-03-01 | 104.86 | 106.69 | 104.70 | 106.27 | 2.7M |
| 2023-02-28 | 105.10 | 105.50 | 103.58 | 105.30 | 3.0M |
| 2023-02-27 | 107.10 | 107.60 | 103.80 | 104.34 | 5.1M |
| 2023-02-24 | 109.48 | 110.00 | 106.60 | 106.95 | 3.3M |
| 2023-02-23 | 107.83 | 109.39 | 107.78 | 108.43 | 3.2M |
| 2023-02-22 | 107.01 | 109.48 | 106.75 | 108.49 | 4.0M |
| 2023-02-21 | 107.21 | 108.80 | 106.60 | 108.02 | 2.8M |
| 2023-02-20 | 104.13 | 108.10 | 104.08 | 107.88 | 5.0M |
| 2023-02-17 | 109.98 | 110.29 | 104.82 | 104.82 | 7.2M |
| 2023-02-16 | 112.09 | 113.99 | 109.45 | 110.30 | 8.6M |
| 2023-02-15 | 109.16 | 113.26 | 109.01 | 112.47 | 9.2M |
| 2023-02-14 | 110.00 | 113.74 | 108.33 | 109.31 | 7.0M |
| 2023-02-13 | 108.90 | 109.96 | 107.10 | 109.80 | 5.9M |
| 2023-02-10 | 109.00 | 110.60 | 108.19 | 109.35 | 6.2M |
| 2023-02-09 | 104.23 | 109.20 | 103.64 | 108.81 | 10.0M |
| 2023-02-08 | 104.49 | 106.47 | 104.29 | 104.95 | 4.7M |
| 2023-02-07 | 107.50 | 107.99 | 104.00 | 104.65 | 6.6M |
| 2023-02-06 | 107.70 | 108.88 | 106.74 | 107.33 | 5.0M |
| 2023-02-03 | 107.88 | 109.39 | 106.06 | 108.20 | 5.5M |
| 2023-02-02 | 106.65 | 110.57 | 106.65 | 108.93 | 12.5M |
| 2023-02-01 | 105.20 | 106.94 | 104.58 | 105.79 | 6.4M |
| 2023-01-31 | 107.43 | 107.98 | 104.00 | 104.89 | 5.2M |
| 2023-01-30 | 110.10 | 110.40 | 105.23 | 106.90 | 6.4M |
| 2023-01-20 | 108.40 | 109.60 | 107.55 | 108.35 | 3.6M |
| 2023-01-19 | 105.90 | 109.30 | 105.50 | 108.93 | 4.7M |
| 2023-01-18 | 107.00 | 107.50 | 105.88 | 106.36 | 3.5M |
| 2023-01-17 | 104.98 | 107.14 | 104.61 | 106.32 | 6.0M |
| 2023-01-16 | 99.35 | 105.10 | 99.00 | 104.66 | 7.3M |
| 2023-01-13 | 99.48 | 100.15 | 98.58 | 100.15 | 2.8M |
| 2023-01-12 | 99.55 | 100.15 | 98.28 | 99.25 | 3.3M |
| 2023-01-11 | 100.28 | 104.86 | 99.87 | 100.03 | 7.1M |
| 2023-01-10 | 98.50 | 101.14 | 98.03 | 100.14 | 4.6M |
| 2023-01-09 | 100.00 | 100.98 | 97.02 | 98.60 | 6.4M |
| 2023-01-06 | 98.45 | 101.21 | 97.80 | 99.49 | 4.3M |
| 2023-01-05 | 98.42 | 100.56 | 97.52 | 99.45 | 4.5M |
| 2023-01-04 | 100.10 | 102.50 | 98.17 | 98.66 | 4.5M |
| 2023-01-03 | 97.80 | 100.37 | 96.31 | 99.90 | 4.5M |