299.50
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 543.00 | 544.00 | 533.00 | 536.00 | 0.6M |
| 2021-12-29 | 536.00 | 547.00 | 532.00 | 544.00 | 1.1M |
| 2021-12-28 | 549.00 | 552.00 | 535.00 | 535.00 | 1.0M |
| 2021-12-27 | 533.00 | 546.00 | 525.00 | 545.00 | 1.3M |
| 2021-12-24 | 533.00 | 547.00 | 525.00 | 535.00 | 1.6M |
| 2021-12-23 | 532.00 | 545.00 | 527.00 | 533.00 | 1.2M |
| 2021-12-22 | 533.00 | 535.00 | 523.00 | 523.00 | 0.8M |
| 2021-12-21 | 519.00 | 537.00 | 511.00 | 532.00 | 1.2M |
| 2021-12-20 | 522.00 | 530.00 | 510.00 | 514.00 | 0.8M |
| 2021-12-17 | 522.00 | 532.00 | 517.00 | 524.00 | 0.9M |
| 2021-12-16 | 529.00 | 537.00 | 518.00 | 530.00 | 1.6M |
| 2021-12-15 | 501.00 | 526.00 | 496.00 | 521.00 | 1.7M |
| 2021-12-14 | 505.00 | 513.00 | 493.50 | 498.00 | 1.7M |
| 2021-12-13 | 520.00 | 525.00 | 505.00 | 505.00 | 1.7M |
| 2021-12-10 | 524.00 | 540.00 | 516.00 | 535.00 | 1.4M |
| 2021-12-09 | 543.00 | 548.00 | 522.00 | 524.00 | 1.2M |
| 2021-12-08 | 555.00 | 564.00 | 540.00 | 540.00 | 1.2M |
| 2021-12-07 | 563.00 | 569.00 | 542.00 | 546.00 | 1.3M |
| 2021-12-06 | 566.00 | 576.00 | 556.00 | 560.00 | 1.3M |
| 2021-12-03 | 570.00 | 584.00 | 562.00 | 566.00 | 1.8M |
| 2021-12-02 | 577.00 | 580.00 | 561.00 | 561.00 | 1.9M |
| 2021-12-01 | 550.00 | 589.00 | 538.00 | 582.00 | 2.9M |
| 2021-11-30 | 572.00 | 572.00 | 545.00 | 553.00 | 2.5M |
| 2021-11-29 | 523.00 | 545.00 | 515.00 | 537.00 | 2.5M |
| 2021-11-26 | 565.00 | 573.00 | 544.00 | 544.00 | 2.0M |
| 2021-11-25 | 576.00 | 583.00 | 541.00 | 567.00 | 3.1M |
| 2021-11-24 | 577.00 | 587.00 | 568.00 | 580.00 | 1.2M |
| 2021-11-23 | 605.00 | 605.00 | 574.00 | 577.00 | 1.8M |
| 2021-11-22 | 608.00 | 624.00 | 603.00 | 603.00 | 1.4M |
| 2021-11-19 | 623.00 | 628.00 | 595.00 | 615.00 | 3.2M |
| 2021-11-18 | 589.00 | 635.00 | 578.00 | 609.00 | 5.5M |
| 2021-11-17 | 604.00 | 624.00 | 570.00 | 583.00 | 3.6M |
| 2021-11-16 | 583.00 | 588.00 | 556.00 | 585.00 | 3.7M |
| 2021-11-15 | 547.00 | 580.00 | 547.00 | 580.00 | 2.5M |
| 2021-11-12 | 525.00 | 541.00 | 523.00 | 528.00 | 1.8M |
| 2021-11-11 | 515.00 | 535.00 | 509.00 | 515.00 | 1.4M |
| 2021-11-10 | 521.00 | 525.00 | 504.00 | 515.00 | 1.4M |
| 2021-11-09 | 515.00 | 546.00 | 515.00 | 522.00 | 2.7M |
| 2021-11-08 | 524.00 | 531.00 | 507.00 | 513.00 | 1.2M |
| 2021-11-05 | 520.00 | 525.00 | 513.00 | 524.00 | 1.1M |
| 2021-11-04 | 519.00 | 525.00 | 508.00 | 515.00 | 1.5M |
| 2021-11-03 | 512.00 | 519.00 | 494.00 | 511.00 | 1.9M |
| 2021-11-02 | 530.00 | 539.00 | 502.00 | 505.00 | 2.6M |
| 2021-11-01 | 511.00 | 528.00 | 510.00 | 521.00 | 2.6M |
| 2021-10-29 | 549.00 | 550.00 | 501.00 | 504.00 | 5.2M |
| 2021-10-28 | 505.00 | 552.00 | 504.00 | 552.00 | 5.0M |
| 2021-10-27 | 503.00 | 504.00 | 490.50 | 502.00 | 1.7M |
| 2021-10-26 | 498.00 | 513.00 | 494.00 | 498.00 | 2.5M |
| 2021-10-25 | 498.00 | 511.00 | 485.00 | 490.00 | 2.9M |
| 2021-10-22 | 478.00 | 503.00 | 475.00 | 500.00 | 4.2M |
| 2021-10-21 | 452.50 | 496.00 | 452.50 | 480.00 | 5.0M |
| 2021-10-20 | 456.50 | 459.50 | 448.00 | 455.00 | 1.4M |
| 2021-10-19 | 441.00 | 456.50 | 441.00 | 456.50 | 2.1M |
| 2021-10-18 | 441.00 | 457.00 | 432.00 | 444.00 | 3.3M |
| 2021-10-15 | 477.00 | 477.00 | 431.50 | 442.50 | 7.0M |
| 2021-10-14 | 406.00 | 447.50 | 406.00 | 447.50 | 3.8M |
| 2021-10-13 | 433.00 | 438.00 | 404.00 | 407.00 | 2.8M |
| 2021-10-12 | 410.50 | 434.50 | 402.00 | 428.50 | 3.8M |
| 2021-10-08 | 404.00 | 425.00 | 403.00 | 425.00 | 2.9M |
| 2021-10-07 | 357.00 | 386.50 | 357.00 | 386.50 | 1.9M |
| 2021-10-06 | 374.00 | 380.50 | 351.50 | 351.50 | 2.0M |
| 2021-10-05 | 360.50 | 384.50 | 354.50 | 370.50 | 2.3M |
| 2021-10-04 | 410.00 | 412.50 | 375.50 | 375.50 | 2.5M |
| 2021-10-01 | 392.00 | 410.00 | 388.50 | 407.50 | 2.1M |
| 2021-09-30 | 386.00 | 399.00 | 377.50 | 398.00 | 2.1M |
| 2021-09-29 | 400.00 | 411.00 | 378.50 | 383.50 | 2.4M |
| 2021-09-28 | 429.00 | 432.00 | 408.00 | 415.50 | 1.5M |
| 2021-09-27 | 447.00 | 451.00 | 428.00 | 428.50 | 2.2M |
| 2021-09-24 | 453.00 | 454.00 | 436.50 | 438.00 | 1.5M |
| 2021-09-23 | 467.00 | 467.00 | 433.00 | 448.00 | 2.2M |
| 2021-09-22 | 452.00 | 464.50 | 450.00 | 456.50 | 0.9M |
| 2021-09-17 | 470.00 | 474.00 | 460.50 | 464.50 | 1.3M |
| 2021-09-16 | 465.50 | 474.50 | 460.00 | 465.00 | 1.0M |
| 2021-09-15 | 469.00 | 472.50 | 457.50 | 457.50 | 1.0M |
| 2021-09-14 | 468.00 | 498.00 | 468.00 | 473.00 | 2.5M |
| 2021-09-13 | 457.50 | 463.50 | 450.00 | 457.50 | 1.0M |
| 2021-09-10 | 450.00 | 469.50 | 450.00 | 457.50 | 1.7M |
| 2021-09-09 | 471.50 | 471.50 | 450.50 | 450.50 | 3.0M |
| 2021-09-08 | 501.00 | 510.00 | 482.00 | 488.00 | 1.2M |
| 2021-09-07 | 519.00 | 525.00 | 503.00 | 503.00 | 1.5M |
| 2021-09-06 | 504.00 | 522.00 | 499.00 | 508.00 | 1.8M |
| 2021-09-03 | 497.00 | 536.00 | 485.00 | 518.00 | 2.9M |
| 2021-09-02 | 508.00 | 514.00 | 488.50 | 491.00 | 0.9M |
| 2021-09-01 | 495.00 | 518.00 | 495.00 | 505.00 | 1.3M |
| 2021-08-31 | 495.00 | 504.00 | 486.00 | 492.50 | 0.6M |
| 2021-08-30 | 509.00 | 514.00 | 490.00 | 494.00 | 0.8M |
| 2021-08-27 | 502.00 | 510.00 | 497.00 | 504.00 | 0.5M |
| 2021-08-26 | 504.00 | 516.00 | 497.00 | 505.00 | 0.9M |
| 2021-08-25 | 475.00 | 518.00 | 472.00 | 502.00 | 1.4M |
| 2021-08-24 | 490.00 | 492.00 | 466.50 | 472.00 | 0.6M |
| 2021-08-23 | 477.50 | 497.00 | 471.50 | 484.00 | 1.2M |
| 2021-08-20 | 457.00 | 466.00 | 445.00 | 463.50 | 1.2M |
| 2021-08-19 | 480.00 | 483.50 | 457.00 | 457.50 | 0.9M |
| 2021-08-18 | 455.00 | 485.00 | 426.00 | 484.50 | 2.0M |
| 2021-08-17 | 483.50 | 490.00 | 455.50 | 460.00 | 1.2M |
| 2021-08-16 | 516.00 | 521.00 | 477.50 | 483.00 | 1.4M |
| 2021-08-13 | 518.00 | 523.00 | 510.00 | 519.00 | 0.9M |
| 2021-08-12 | 512.00 | 522.00 | 509.00 | 514.00 | 0.7M |
| 2021-08-11 | 507.00 | 523.00 | 500.00 | 507.00 | 1.1M |
| 2021-08-10 | 516.00 | 532.00 | 511.00 | 524.00 | 0.9M |
| 2021-08-09 | 550.00 | 553.00 | 518.00 | 518.00 | 1.4M |
| 2021-08-06 | 565.00 | 565.00 | 548.00 | 554.00 | 0.6M |
| 2021-08-05 | 576.00 | 576.00 | 558.00 | 561.00 | 0.7M |
| 2021-08-04 | 594.00 | 595.00 | 570.00 | 572.00 | 0.8M |
| 2021-08-03 | 586.00 | 602.00 | 582.00 | 590.00 | 0.9M |
| 2021-08-02 | 575.00 | 598.00 | 575.00 | 588.00 | 0.9M |
| 2021-07-30 | 584.00 | 593.00 | 567.00 | 572.00 | 1.4M |
| 2021-07-29 | 580.00 | 604.00 | 559.00 | 590.00 | 2.1M |
| 2021-07-28 | 600.00 | 616.00 | 543.00 | 560.00 | 3.0M |
| 2021-07-27 | 642.00 | 642.00 | 582.00 | 595.00 | 3.4M |
| 2021-07-26 | 599.00 | 627.00 | 591.00 | 627.00 | 2.0M |
| 2021-07-23 | 566.00 | 581.00 | 547.00 | 570.00 | 2.0M |
| 2021-07-22 | 543.00 | 581.00 | 543.00 | 558.00 | 3.0M |
| 2021-07-21 | 540.00 | 556.00 | 524.00 | 532.00 | 1.4M |
| 2021-07-20 | 545.00 | 550.00 | 526.00 | 528.00 | 1.0M |
| 2021-07-19 | 557.00 | 574.00 | 545.00 | 547.00 | 1.5M |
| 2021-07-16 | 549.00 | 583.00 | 542.00 | 557.00 | 4.6M |
| 2021-07-15 | 508.00 | 555.00 | 505.00 | 555.00 | 3.4M |
| 2021-07-14 | 519.00 | 519.00 | 499.50 | 505.00 | 0.9M |
| 2021-07-13 | 555.00 | 559.00 | 505.00 | 508.00 | 2.7M |
| 2021-07-12 | 511.00 | 527.00 | 506.00 | 527.00 | 2.0M |
| 2021-07-09 | 495.50 | 504.00 | 475.00 | 479.50 | 1.1M |
| 2021-07-08 | 502.00 | 506.00 | 492.50 | 496.00 | 0.6M |
| 2021-07-07 | 499.00 | 512.00 | 495.50 | 497.50 | 0.7M |
| 2021-07-06 | 523.00 | 523.00 | 500.00 | 500.00 | 0.7M |
| 2021-07-05 | 516.00 | 530.00 | 515.00 | 517.00 | 1.2M |
| 2021-07-02 | 502.00 | 519.00 | 488.00 | 508.00 | 1.1M |
| 2021-07-01 | 508.00 | 510.00 | 497.00 | 497.00 | 0.6M |
| 2021-06-30 | 506.00 | 513.00 | 497.50 | 504.00 | 0.8M |
| 2021-06-29 | 519.00 | 520.00 | 497.00 | 497.00 | 0.9M |
| 2021-06-28 | 500.00 | 515.00 | 496.00 | 509.00 | 1.1M |
| 2021-06-25 | 513.00 | 522.00 | 497.00 | 497.00 | 1.2M |
| 2021-06-24 | 518.00 | 522.00 | 495.00 | 507.00 | 1.3M |
| 2021-06-23 | 503.00 | 526.00 | 501.00 | 512.00 | 1.9M |
| 2021-06-22 | 544.00 | 547.00 | 489.00 | 496.00 | 2.8M |
| 2021-06-21 | 530.00 | 556.00 | 529.00 | 534.00 | 1.9M |
| 2021-06-18 | 557.00 | 568.00 | 537.00 | 541.00 | 2.5M |
| 2021-06-17 | 535.00 | 563.00 | 528.00 | 551.00 | 3.3M |
| 2021-06-16 | 579.00 | 579.00 | 530.00 | 531.00 | 4.7M |
| 2021-06-15 | 528.00 | 545.00 | 512.00 | 545.00 | 3.7M |
| 2021-06-11 | 460.00 | 496.00 | 456.00 | 496.00 | 2.9M |
| 2021-06-10 | 456.00 | 474.50 | 452.00 | 452.00 | 1.4M |
| 2021-06-09 | 451.50 | 463.00 | 448.00 | 448.00 | 0.8M |
| 2021-06-08 | 463.50 | 467.00 | 446.00 | 446.00 | 0.7M |
| 2021-06-07 | 453.00 | 459.00 | 441.00 | 459.00 | 1.0M |
| 2021-06-04 | 454.50 | 457.50 | 444.50 | 449.00 | 0.9M |
| 2021-06-03 | 455.00 | 462.00 | 447.00 | 459.00 | 1.4M |
| 2021-06-02 | 448.00 | 455.50 | 440.50 | 448.50 | 1.6M |
| 2021-06-01 | 464.50 | 469.00 | 441.00 | 445.00 | 2.0M |
| 2021-05-31 | 443.00 | 466.00 | 438.50 | 456.00 | 2.5M |
| 2021-05-28 | 457.00 | 459.50 | 436.50 | 438.00 | 2.4M |
| 2021-05-27 | 431.00 | 449.50 | 427.50 | 446.50 | 2.8M |
| 2021-05-26 | 425.00 | 450.00 | 422.00 | 440.00 | 3.8M |
| 2021-05-25 | 404.00 | 432.50 | 403.50 | 420.00 | 3.2M |
| 2021-05-24 | 370.00 | 405.00 | 367.00 | 399.00 | 2.6M |
| 2021-05-21 | 390.00 | 395.00 | 372.00 | 376.00 | 2.2M |
| 2021-05-20 | 373.00 | 388.00 | 368.50 | 375.00 | 1.9M |
| 2021-05-19 | 373.50 | 390.00 | 358.50 | 376.00 | 3.2M |
| 2021-05-18 | 355.00 | 369.00 | 341.00 | 369.00 | 1.8M |
| 2021-05-17 | 330.50 | 372.00 | 329.00 | 335.50 | 3.1M |
| 2021-05-14 | 366.00 | 393.00 | 361.00 | 364.00 | 2.9M |
| 2021-05-13 | 355.00 | 380.00 | 346.50 | 366.00 | 2.7M |
| 2021-05-12 | 345.00 | 375.00 | 328.00 | 362.00 | 4.9M |
| 2021-05-11 | 363.50 | 386.00 | 354.00 | 354.00 | 2.5M |
| 2021-05-10 | 435.00 | 435.00 | 392.00 | 393.00 | 2.8M |
| 2021-05-07 | 387.00 | 417.00 | 384.50 | 415.50 | 2.6M |
| 2021-05-06 | 391.00 | 398.50 | 375.00 | 380.00 | 2.7M |
| 2021-05-05 | 404.00 | 409.50 | 385.00 | 385.00 | 2.9M |
| 2021-05-04 | 420.00 | 426.50 | 405.00 | 405.00 | 2.9M |
| 2021-05-03 | 495.00 | 495.50 | 449.50 | 449.50 | 3.0M |
| 2021-04-29 | 487.00 | 526.00 | 485.00 | 499.00 | 5.2M |
| 2021-04-28 | 496.00 | 499.00 | 476.00 | 479.00 | 1.6M |
| 2021-04-27 | 485.00 | 498.00 | 476.00 | 490.00 | 2.2M |
| 2021-04-26 | 489.00 | 505.00 | 479.50 | 479.50 | 1.7M |
| 2021-04-23 | 495.50 | 499.00 | 479.00 | 485.00 | 2.8M |
| 2021-04-22 | 517.00 | 528.00 | 494.50 | 494.50 | 2.4M |
| 2021-04-21 | 513.00 | 513.00 | 494.00 | 505.00 | 1.6M |
| 2021-04-20 | 495.00 | 525.00 | 485.00 | 513.00 | 2.7M |
| 2021-04-19 | 521.00 | 526.00 | 480.50 | 490.00 | 3.5M |
| 2021-04-16 | 551.00 | 555.00 | 520.00 | 531.00 | 2.8M |
| 2021-04-15 | 531.00 | 553.00 | 516.00 | 553.00 | 2.8M |
| 2021-04-14 | 553.00 | 559.00 | 512.00 | 530.00 | 3.5M |
| 2021-04-13 | 560.00 | 575.00 | 542.00 | 549.00 | 2.3M |
| 2021-04-12 | 580.00 | 592.00 | 531.00 | 551.00 | 3.5M |
| 2021-04-09 | 620.00 | 620.00 | 570.00 | 585.00 | 3.4M |
| 2021-04-08 | 614.00 | 625.00 | 608.00 | 618.00 | 1.6M |
| 2021-04-07 | 620.00 | 628.00 | 604.00 | 610.00 | 2.4M |
| 2021-04-06 | 627.00 | 644.00 | 602.00 | 617.00 | 3.9M |
| 2021-04-01 | 587.00 | 634.00 | 581.00 | 607.00 | 5.4M |
| 2021-03-31 | 583.00 | 598.00 | 566.00 | 578.00 | 2.5M |
| 2021-03-30 | 573.00 | 598.00 | 573.00 | 588.00 | 1.3M |
| 2021-03-29 | 580.00 | 584.00 | 550.00 | 566.00 | 1.4M |
| 2021-03-26 | 539.00 | 580.00 | 539.00 | 580.00 | 1.8M |
| 2021-03-25 | 515.00 | 535.00 | 501.00 | 530.00 | 1.4M |
| 2021-03-24 | 488.00 | 511.00 | 487.00 | 507.00 | 0.6M |
| 2021-03-23 | 491.50 | 500.00 | 480.50 | 494.00 | 0.6M |
| 2021-03-22 | 517.00 | 517.00 | 492.00 | 493.50 | 0.8M |
| 2021-03-19 | 506.00 | 516.00 | 494.00 | 507.00 | 1.2M |
| 2021-03-18 | 513.00 | 515.00 | 498.00 | 515.00 | 1.6M |
| 2021-03-17 | 485.00 | 503.00 | 480.00 | 499.00 | 2.0M |
| 2021-03-16 | 486.50 | 491.00 | 477.00 | 481.00 | 3.2M |
| 2021-03-15 | 486.00 | 489.50 | 477.00 | 477.00 | 2.4M |
| 2021-03-12 | 486.00 | 496.00 | 470.50 | 482.50 | 4.6M |
| 2021-03-11 | 458.00 | 486.50 | 452.00 | 477.00 | 6.9M |
| 2021-03-10 | 462.00 | 463.50 | 445.50 | 458.00 | 3.0M |
| 2021-03-09 | 456.50 | 462.50 | 440.00 | 451.00 | 4.7M |
| 2021-03-08 | 475.00 | 481.00 | 448.00 | 452.50 | 5.8M |
| 2021-03-05 | 438.00 | 467.50 | 436.50 | 465.00 | 5.7M |
| 2021-03-04 | 468.00 | 474.50 | 450.00 | 451.00 | 6.2M |
| 2021-03-03 | 467.50 | 480.00 | 438.00 | 480.00 | 7.4M |
| 2021-03-02 | 519.00 | 525.00 | 449.00 | 457.00 | 7.8M |
| 2021-02-26 | 480.00 | 496.50 | 480.00 | 495.00 | 3.8M |
| 2021-02-25 | 494.50 | 520.00 | 484.00 | 495.00 | 7.0M |
| 2021-02-24 | 484.50 | 514.00 | 479.00 | 480.00 | 8.6M |
| 2021-02-23 | 469.00 | 485.00 | 462.50 | 479.00 | 5.8M |
| 2021-02-22 | 450.00 | 484.50 | 446.00 | 474.00 | 7.4M |
| 2021-02-19 | 449.00 | 459.50 | 436.00 | 441.00 | 5.3M |
| 2021-02-18 | 417.00 | 453.00 | 416.50 | 447.00 | 8.4M |
| 2021-02-17 | 398.00 | 424.00 | 396.00 | 412.00 | 6.3M |
| 2021-02-05 | 414.00 | 420.50 | 403.00 | 406.00 | 5.5M |
| 2021-02-04 | 412.00 | 423.00 | 399.00 | 402.50 | 6.2M |
| 2021-02-03 | 440.50 | 449.50 | 407.00 | 419.00 | 14.8M |
| 2021-02-02 | 399.50 | 426.50 | 392.50 | 426.50 | 9.8M |
| 2021-02-01 | 407.00 | 410.00 | 388.00 | 388.00 | 7.0M |
| 2021-01-29 | 409.00 | 416.50 | 396.00 | 396.00 | 6.4M |
| 2021-01-28 | 392.00 | 424.00 | 392.00 | 398.00 | 8.2M |
| 2021-01-27 | 394.50 | 417.00 | 383.50 | 412.00 | 7.0M |
| 2021-01-26 | 416.00 | 427.50 | 382.00 | 382.00 | 9.0M |
| 2021-01-25 | 414.00 | 429.00 | 390.50 | 410.00 | 11.3M |
| 2021-01-22 | 358.00 | 393.00 | 353.50 | 393.00 | 10.9M |
| 2021-01-21 | 345.00 | 357.50 | 343.50 | 357.50 | 3.9M |
| 2021-01-20 | 347.00 | 365.00 | 340.00 | 340.00 | 6.2M |
| 2021-01-19 | 347.50 | 350.00 | 340.00 | 341.00 | 2.5M |
| 2021-01-18 | 351.50 | 356.00 | 334.00 | 340.50 | 2.8M |
| 2021-01-15 | 376.00 | 381.50 | 348.00 | 351.00 | 5.9M |
| 2021-01-14 | 366.00 | 373.50 | 359.00 | 369.00 | 3.6M |
| 2021-01-13 | 363.00 | 383.00 | 360.00 | 363.50 | 7.0M |
| 2021-01-12 | 365.00 | 373.50 | 350.00 | 359.00 | 4.4M |
| 2021-01-11 | 366.00 | 377.00 | 359.00 | 366.00 | 4.6M |
| 2021-01-08 | 376.00 | 385.00 | 360.00 | 360.00 | 8.7M |
| 2021-01-07 | 361.00 | 374.50 | 343.50 | 374.50 | 11.3M |
| 2021-01-06 | 368.00 | 391.00 | 334.00 | 340.50 | 11.3M |
| 2021-01-05 | 347.00 | 364.50 | 336.00 | 364.50 | 4.4M |
| 2021-01-04 | 340.00 | 364.00 | 336.00 | 352.50 | 8.5M |