340.50
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 312.00 | 321.50 | 309.50 | 316.50 | 2.2M |
| 2024-12-30 | 328.00 | 328.00 | 312.00 | 312.50 | 3.1M |
| 2024-12-27 | 329.50 | 336.00 | 326.00 | 327.00 | 2.8M |
| 2024-12-26 | 330.50 | 331.00 | 326.00 | 329.50 | 1.4M |
| 2024-12-25 | 327.00 | 336.00 | 326.50 | 327.50 | 2.6M |
| 2024-12-24 | 326.50 | 338.00 | 323.00 | 325.50 | 3.4M |
| 2024-12-23 | 333.00 | 335.00 | 325.00 | 325.00 | 1.8M |
| 2024-12-20 | 332.50 | 335.00 | 322.00 | 327.00 | 3.8M |
| 2024-12-19 | 330.00 | 339.00 | 330.00 | 331.00 | 3.1M |
| 2024-12-18 | 339.50 | 345.50 | 333.50 | 339.50 | 8.4M |
| 2024-12-17 | 313.50 | 340.00 | 312.00 | 340.00 | 8.2M |
| 2024-12-16 | 316.00 | 321.00 | 309.50 | 309.50 | 2.0M |
| 2024-12-13 | 316.00 | 317.50 | 309.50 | 312.00 | 1.3M |
| 2024-12-12 | 315.50 | 321.00 | 315.50 | 317.00 | 1.4M |
| 2024-12-11 | 314.00 | 322.00 | 311.00 | 311.00 | 1.5M |
| 2024-12-10 | 319.00 | 322.00 | 315.50 | 315.50 | 1.0M |
| 2024-12-09 | 315.00 | 318.50 | 312.00 | 317.50 | 1.2M |
| 2024-12-06 | 318.50 | 324.00 | 317.00 | 317.50 | 1.9M |
| 2024-12-05 | 313.00 | 321.50 | 311.00 | 318.50 | 2.3M |
| 2024-12-04 | 305.00 | 312.50 | 305.00 | 311.50 | 1.5M |
| 2024-12-03 | 306.50 | 309.00 | 302.50 | 303.50 | 0.6M |
| 2024-12-02 | 304.00 | 307.00 | 303.00 | 303.50 | 0.4M |
| 2024-11-29 | 295.00 | 303.50 | 293.00 | 303.50 | 0.7M |
| 2024-11-28 | 302.00 | 302.50 | 292.50 | 295.00 | 1.0M |
| 2024-11-27 | 310.50 | 313.00 | 299.50 | 300.50 | 1.1M |
| 2024-11-26 | 311.00 | 312.00 | 308.00 | 309.00 | 0.6M |
| 2024-11-25 | 310.00 | 315.50 | 310.00 | 312.50 | 1.3M |
| 2024-11-22 | 311.00 | 313.00 | 306.50 | 308.00 | 1.0M |
| 2024-11-21 | 301.00 | 318.00 | 301.00 | 308.50 | 2.0M |
| 2024-11-20 | 305.00 | 306.50 | 301.50 | 302.50 | 0.7M |
| 2024-11-19 | 298.00 | 305.00 | 293.50 | 304.00 | 0.9M |
| 2024-11-18 | 301.50 | 301.50 | 293.00 | 294.00 | 1.3M |
| 2024-11-15 | 301.50 | 308.50 | 299.00 | 301.00 | 1.0M |
| 2024-11-14 | 310.00 | 313.00 | 300.00 | 300.00 | 1.4M |
| 2024-11-13 | 311.00 | 314.00 | 307.50 | 310.00 | 0.8M |
| 2024-11-12 | 313.00 | 316.00 | 309.00 | 309.00 | 1.0M |
| 2024-11-11 | 312.00 | 316.50 | 310.50 | 316.50 | 0.7M |
| 2024-11-08 | 317.50 | 319.00 | 312.00 | 313.00 | 1.2M |
| 2024-11-07 | 320.00 | 321.00 | 316.00 | 316.00 | 1.8M |
| 2024-11-06 | 312.50 | 320.00 | 310.50 | 317.50 | 2.4M |
| 2024-11-05 | 304.50 | 316.50 | 304.00 | 309.50 | 1.5M |
| 2024-11-04 | 304.50 | 309.50 | 302.00 | 306.50 | 1.1M |
| 2024-11-01 | 294.50 | 305.00 | 291.00 | 305.00 | 1.4M |
| 2024-10-30 | 302.00 | 311.00 | 301.00 | 301.50 | 1.3M |
| 2024-10-29 | 309.00 | 309.50 | 298.00 | 302.50 | 2.2M |
| 2024-10-28 | 313.50 | 321.00 | 307.50 | 309.00 | 1.9M |
| 2024-10-25 | 318.50 | 320.50 | 311.00 | 311.00 | 1.6M |
| 2024-10-24 | 319.50 | 323.50 | 313.50 | 316.50 | 2.4M |
| 2024-10-23 | 320.00 | 321.00 | 317.00 | 317.00 | 1.2M |
| 2024-10-22 | 316.50 | 320.00 | 313.50 | 319.00 | 1.7M |
| 2024-10-21 | 303.00 | 323.50 | 302.00 | 319.50 | 3.9M |
| 2024-10-18 | 312.00 | 312.50 | 300.00 | 300.00 | 1.6M |
| 2024-10-17 | 312.50 | 313.50 | 308.00 | 308.50 | 0.8M |
| 2024-10-16 | 305.50 | 312.00 | 304.50 | 309.00 | 1.1M |
| 2024-10-15 | 313.00 | 313.00 | 307.00 | 308.50 | 1.5M |
| 2024-10-14 | 304.00 | 311.00 | 303.00 | 311.00 | 2.1M |
| 2024-10-11 | 299.00 | 304.50 | 298.50 | 302.50 | 0.9M |
| 2024-10-09 | 306.50 | 308.50 | 297.00 | 297.00 | 1.6M |
| 2024-10-08 | 305.50 | 306.00 | 299.00 | 303.50 | 1.4M |
| 2024-10-07 | 305.00 | 308.00 | 302.50 | 306.00 | 1.3M |
| 2024-10-04 | 300.00 | 307.50 | 298.50 | 301.50 | 1.3M |
| 2024-10-01 | 307.00 | 307.00 | 298.00 | 299.50 | 1.4M |
| 2024-09-30 | 304.00 | 307.00 | 301.50 | 303.50 | 1.2M |
| 2024-09-27 | 306.00 | 311.50 | 305.00 | 307.50 | 2.5M |
| 2024-09-26 | 307.00 | 313.50 | 300.00 | 303.00 | 3.7M |
| 2024-09-25 | 292.50 | 301.00 | 292.00 | 299.50 | 2.8M |
| 2024-09-24 | 294.50 | 294.50 | 284.50 | 288.50 | 1.8M |
| 2024-09-23 | 293.00 | 297.50 | 291.50 | 293.00 | 1.2M |
| 2024-09-20 | 295.50 | 297.00 | 288.50 | 288.50 | 1.9M |
| 2024-09-19 | 283.00 | 293.00 | 281.00 | 292.00 | 2.4M |
| 2024-09-18 | 292.00 | 294.00 | 282.00 | 282.00 | 3.1M |
| 2024-09-16 | 300.00 | 301.50 | 291.00 | 291.50 | 2.8M |
| 2024-09-13 | 302.50 | 306.00 | 298.00 | 299.50 | 2.4M |
| 2024-09-12 | 307.00 | 307.50 | 301.00 | 301.50 | 2.7M |
| 2024-09-11 | 302.00 | 304.50 | 299.00 | 299.50 | 1.1M |
| 2024-09-10 | 312.50 | 313.50 | 297.00 | 300.00 | 2.5M |
| 2024-09-09 | 305.00 | 316.00 | 303.00 | 308.50 | 3.1M |
| 2024-09-06 | 303.00 | 312.50 | 298.00 | 312.50 | 5.3M |
| 2024-09-05 | 305.50 | 305.50 | 287.50 | 289.50 | 3.1M |
| 2024-09-04 | 295.50 | 307.00 | 292.50 | 299.50 | 3.5M |
| 2024-09-03 | 321.50 | 334.00 | 319.50 | 319.50 | 5.7M |
| 2024-09-02 | 327.00 | 329.50 | 316.00 | 316.00 | 2.0M |
| 2024-08-30 | 324.50 | 327.50 | 319.00 | 323.50 | 2.9M |
| 2024-08-29 | 320.00 | 327.00 | 317.00 | 323.50 | 4.0M |
| 2024-08-28 | 308.00 | 327.00 | 300.50 | 326.00 | 6.1M |
| 2024-08-27 | 310.50 | 313.00 | 306.50 | 306.50 | 1.7M |
| 2024-08-26 | 310.00 | 313.00 | 306.50 | 308.50 | 1.7M |
| 2024-08-23 | 300.00 | 306.50 | 297.00 | 306.50 | 1.2M |
| 2024-08-22 | 305.50 | 312.50 | 302.00 | 303.50 | 1.6M |
| 2024-08-21 | 299.00 | 308.50 | 296.50 | 305.00 | 1.7M |
| 2024-08-20 | 306.00 | 309.50 | 301.00 | 301.50 | 1.2M |
| 2024-08-19 | 300.50 | 304.50 | 300.50 | 303.00 | 0.9M |
| 2024-08-16 | 303.50 | 305.00 | 298.50 | 300.50 | 1.7M |
| 2024-08-15 | 300.00 | 303.00 | 294.00 | 298.50 | 1.6M |
| 2024-08-14 | 295.00 | 305.50 | 294.00 | 298.50 | 2.6M |
| 2024-08-13 | 292.50 | 295.00 | 286.50 | 291.50 | 1.5M |
| 2024-08-12 | 288.00 | 294.50 | 286.00 | 289.50 | 1.7M |
| 2024-08-09 | 296.00 | 298.00 | 285.00 | 285.00 | 3.5M |
| 2024-08-08 | 286.00 | 297.00 | 280.00 | 289.00 | 3.3M |
| 2024-08-07 | 266.50 | 288.00 | 266.50 | 288.00 | 3.6M |
| 2024-08-06 | 272.00 | 281.00 | 249.50 | 262.00 | 7.7M |
| 2024-08-05 | 279.00 | 288.00 | 277.00 | 277.00 | 1.8M |
| 2024-08-02 | 317.50 | 323.50 | 307.50 | 307.50 | 1.6M |
| 2024-08-01 | 332.00 | 334.00 | 322.50 | 326.50 | 1.9M |
| 2024-07-31 | 318.00 | 325.00 | 313.00 | 319.00 | 2.1M |
| 2024-07-30 | 310.00 | 320.00 | 304.50 | 320.00 | 2.6M |
| 2024-07-29 | 336.50 | 338.50 | 307.50 | 308.00 | 4.9M |
| 2024-07-26 | 324.00 | 335.00 | 321.00 | 335.00 | 2.0M |
| 2024-07-23 | 348.50 | 354.00 | 336.50 | 340.50 | 3.3M |
| 2024-07-22 | 366.00 | 368.00 | 333.50 | 341.50 | 4.5M |
| 2024-07-19 | 373.00 | 377.50 | 365.00 | 365.00 | 2.8M |
| 2024-07-18 | 380.00 | 383.50 | 370.00 | 370.50 | 3.6M |
| 2024-07-17 | 388.00 | 389.00 | 382.00 | 385.00 | 1.9M |
| 2024-07-16 | 378.00 | 397.50 | 377.50 | 385.00 | 5.7M |
| 2024-07-15 | 376.00 | 382.00 | 372.50 | 376.00 | 1.5M |
| 2024-07-12 | 378.50 | 385.50 | 372.50 | 373.50 | 3.3M |
| 2024-07-11 | 394.00 | 396.00 | 382.50 | 382.50 | 2.7M |
| 2024-07-10 | 400.50 | 405.00 | 388.50 | 390.50 | 5.0M |
| 2024-07-09 | 383.00 | 400.50 | 376.50 | 398.00 | 4.5M |
| 2024-07-08 | 397.00 | 397.00 | 380.00 | 380.00 | 3.8M |
| 2024-07-05 | 412.00 | 412.00 | 394.00 | 394.50 | 6.2M |
| 2024-07-04 | 394.00 | 411.00 | 392.50 | 402.00 | 8.8M |
| 2024-07-03 | 385.50 | 391.50 | 382.50 | 388.50 | 3.0M |
| 2024-07-02 | 384.00 | 389.00 | 379.50 | 381.00 | 2.2M |
| 2024-07-01 | 389.50 | 389.50 | 382.00 | 383.00 | 1.4M |
| 2024-06-28 | 382.00 | 392.50 | 382.00 | 386.50 | 2.6M |
| 2024-06-27 | 382.50 | 391.00 | 381.50 | 381.50 | 2.3M |
| 2024-06-26 | 392.50 | 393.00 | 384.00 | 385.00 | 3.9M |
| 2024-06-25 | 383.00 | 395.00 | 369.00 | 391.50 | 5.3M |
| 2024-06-24 | 385.00 | 390.00 | 380.00 | 383.50 | 3.0M |
| 2024-06-21 | 386.00 | 393.00 | 380.50 | 386.00 | 4.0M |
| 2024-06-20 | 382.50 | 399.00 | 380.00 | 385.50 | 9.5M |
| 2024-06-19 | 361.00 | 391.50 | 358.00 | 382.50 | 9.7M |
| 2024-06-18 | 358.00 | 361.00 | 353.50 | 358.50 | 1.9M |
| 2024-06-17 | 358.50 | 361.50 | 354.50 | 354.50 | 1.7M |
| 2024-06-14 | 356.50 | 362.50 | 355.50 | 358.00 | 3.2M |
| 2024-06-13 | 347.50 | 353.00 | 343.00 | 351.50 | 1.7M |
| 2024-06-12 | 347.00 | 351.00 | 343.50 | 343.50 | 1.1M |
| 2024-06-11 | 357.50 | 357.50 | 342.00 | 344.50 | 1.7M |
| 2024-06-07 | 346.50 | 357.00 | 344.00 | 355.00 | 1.8M |
| 2024-06-06 | 359.50 | 360.00 | 345.50 | 346.00 | 4.5M |
| 2024-06-05 | 372.00 | 373.00 | 359.00 | 361.50 | 2.5M |
| 2024-06-04 | 357.00 | 388.00 | 353.50 | 366.00 | 6.4M |
| 2024-06-03 | 350.00 | 358.00 | 348.50 | 356.50 | 1.7M |
| 2024-05-31 | 362.50 | 365.50 | 344.50 | 345.00 | 3.3M |
| 2024-05-30 | 356.50 | 362.50 | 354.00 | 359.00 | 2.1M |
| 2024-05-29 | 361.50 | 366.00 | 357.00 | 358.00 | 2.7M |
| 2024-05-28 | 348.00 | 367.00 | 347.50 | 363.00 | 3.8M |
| 2024-05-27 | 342.00 | 353.00 | 341.00 | 349.00 | 1.8M |
| 2024-05-24 | 337.50 | 344.50 | 330.00 | 338.00 | 1.3M |
| 2024-05-23 | 348.50 | 349.00 | 338.50 | 338.50 | 1.5M |
| 2024-05-22 | 347.00 | 350.00 | 344.00 | 346.50 | 0.9M |
| 2024-05-21 | 352.00 | 353.00 | 344.00 | 344.50 | 1.2M |
| 2024-05-20 | 350.00 | 358.00 | 342.50 | 352.00 | 1.9M |
| 2024-05-17 | 354.50 | 356.00 | 347.00 | 347.00 | 1.0M |
| 2024-05-16 | 355.50 | 357.00 | 349.50 | 354.00 | 1.3M |
| 2024-05-15 | 361.50 | 362.00 | 351.00 | 351.00 | 1.8M |
| 2024-05-14 | 347.00 | 359.00 | 345.50 | 354.00 | 2.1M |
| 2024-05-13 | 343.00 | 348.00 | 340.00 | 346.50 | 1.4M |
| 2024-05-10 | 349.00 | 351.50 | 338.00 | 342.50 | 4.9M |
| 2024-05-09 | 366.50 | 366.50 | 349.50 | 349.50 | 4.9M |
| 2024-05-08 | 368.50 | 369.00 | 362.50 | 366.00 | 2.0M |
| 2024-05-07 | 382.00 | 383.50 | 361.00 | 366.50 | 3.2M |
| 2024-05-06 | 382.00 | 394.00 | 376.50 | 380.50 | 3.3M |
| 2024-05-03 | 378.00 | 383.00 | 373.00 | 373.50 | 1.5M |
| 2024-05-02 | 381.00 | 382.00 | 373.00 | 373.50 | 1.5M |
| 2024-04-30 | 372.00 | 380.00 | 370.00 | 380.00 | 1.2M |
| 2024-04-29 | 379.00 | 380.00 | 371.00 | 373.00 | 1.6M |
| 2024-04-26 | 359.00 | 378.50 | 359.00 | 371.00 | 3.0M |
| 2024-04-25 | 360.50 | 361.50 | 354.00 | 354.00 | 1.5M |
| 2024-04-24 | 360.00 | 365.50 | 356.50 | 365.50 | 1.9M |
| 2024-04-23 | 352.00 | 356.50 | 347.00 | 354.00 | 2.0M |
| 2024-04-22 | 359.50 | 363.50 | 345.00 | 345.00 | 3.1M |
| 2024-04-19 | 379.00 | 386.00 | 345.50 | 360.50 | 4.4M |
| 2024-04-18 | 379.00 | 387.50 | 376.00 | 383.00 | 1.5M |
| 2024-04-17 | 383.50 | 388.00 | 378.50 | 383.00 | 2.4M |
| 2024-04-16 | 371.50 | 390.00 | 365.00 | 384.00 | 4.2M |
| 2024-04-15 | 386.00 | 386.00 | 373.50 | 376.50 | 2.6M |
| 2024-04-12 | 397.50 | 398.00 | 388.00 | 388.00 | 1.9M |
| 2024-04-11 | 397.50 | 402.00 | 389.00 | 395.00 | 1.8M |
| 2024-04-10 | 397.00 | 401.00 | 393.50 | 398.50 | 2.1M |
| 2024-04-09 | 402.50 | 408.00 | 394.00 | 395.00 | 2.4M |
| 2024-04-08 | 416.00 | 416.00 | 400.50 | 402.00 | 2.4M |
| 2024-04-03 | 405.50 | 416.00 | 403.00 | 412.00 | 2.0M |
| 2024-04-02 | 412.00 | 415.50 | 404.00 | 408.00 | 2.8M |
| 2024-04-01 | 401.00 | 413.00 | 397.50 | 408.00 | 2.8M |
| 2024-03-29 | 390.50 | 404.50 | 390.50 | 401.50 | 2.7M |
| 2024-03-28 | 395.00 | 395.50 | 386.50 | 388.00 | 1.5M |
| 2024-03-27 | 396.50 | 402.00 | 391.50 | 392.00 | 1.7M |
| 2024-03-26 | 409.50 | 414.00 | 394.00 | 394.00 | 2.5M |
| 2024-03-25 | 407.50 | 415.00 | 405.00 | 405.00 | 2.4M |
| 2024-03-22 | 409.50 | 415.00 | 405.00 | 405.00 | 2.4M |
| 2024-03-21 | 403.00 | 406.50 | 398.00 | 405.50 | 2.7M |
| 2024-03-20 | 404.50 | 408.00 | 393.50 | 395.00 | 3.0M |
| 2024-03-19 | 408.00 | 412.00 | 400.50 | 402.50 | 2.7M |
| 2024-03-18 | 414.00 | 417.00 | 402.50 | 407.00 | 3.3M |
| 2024-03-15 | 404.50 | 410.00 | 401.00 | 406.00 | 2.9M |
| 2024-03-14 | 405.50 | 417.50 | 397.50 | 404.50 | 6.1M |
| 2024-03-13 | 436.00 | 439.00 | 401.50 | 405.00 | 6.4M |
| 2024-03-12 | 446.50 | 448.00 | 431.00 | 431.50 | 2.9M |
| 2024-03-11 | 431.50 | 449.00 | 430.00 | 443.00 | 3.4M |
| 2024-03-08 | 440.00 | 443.00 | 425.00 | 431.00 | 4.3M |
| 2024-03-07 | 453.00 | 458.00 | 435.00 | 435.00 | 5.5M |
| 2024-03-06 | 481.00 | 482.00 | 450.00 | 450.00 | 11.4M |
| 2024-03-05 | 493.00 | 496.00 | 479.00 | 490.00 | 5.9M |
| 2024-03-04 | 499.00 | 503.00 | 483.50 | 491.50 | 9.7M |
| 2024-03-01 | 460.00 | 483.00 | 460.00 | 477.50 | 10.0M |
| 2024-02-29 | 442.50 | 458.00 | 435.00 | 455.00 | 5.5M |
| 2024-02-27 | 441.00 | 452.00 | 435.50 | 438.00 | 5.5M |
| 2024-02-26 | 440.50 | 443.50 | 436.00 | 436.50 | 2.9M |
| 2024-02-23 | 454.00 | 457.00 | 439.50 | 439.50 | 5.7M |
| 2024-02-22 | 471.50 | 473.50 | 446.00 | 450.00 | 7.9M |
| 2024-02-21 | 472.50 | 476.00 | 464.00 | 464.00 | 2.8M |
| 2024-02-20 | 470.00 | 487.50 | 468.50 | 470.50 | 4.8M |
| 2024-02-19 | 485.50 | 485.50 | 466.00 | 470.00 | 4.2M |
| 2024-02-16 | 486.50 | 490.50 | 479.50 | 480.00 | 3.9M |
| 2024-02-15 | 483.00 | 496.00 | 475.00 | 483.50 | 6.5M |
| 2024-02-05 | 521.00 | 523.00 | 494.00 | 497.00 | 4.7M |
| 2024-02-02 | 521.00 | 532.00 | 518.00 | 518.00 | 3.6M |
| 2024-02-01 | 523.00 | 527.00 | 512.00 | 517.00 | 3.1M |
| 2024-01-31 | 521.00 | 533.00 | 519.00 | 523.00 | 3.5M |
| 2024-01-30 | 525.00 | 530.00 | 514.00 | 523.00 | 5.3M |
| 2024-01-29 | 491.50 | 520.00 | 486.00 | 519.00 | 6.5M |
| 2024-01-26 | 495.00 | 499.50 | 490.50 | 490.50 | 3.0M |
| 2024-01-25 | 502.00 | 507.00 | 491.00 | 494.00 | 3.8M |
| 2024-01-24 | 521.00 | 523.00 | 498.00 | 498.00 | 7.4M |
| 2024-01-23 | 530.00 | 531.00 | 515.00 | 520.00 | 3.8M |
| 2024-01-22 | 527.00 | 539.00 | 524.00 | 526.00 | 4.7M |
| 2024-01-19 | 527.00 | 530.00 | 513.00 | 519.00 | 5.5M |
| 2024-01-18 | 530.00 | 541.00 | 514.00 | 516.00 | 6.0M |
| 2024-01-17 | 543.00 | 546.00 | 525.00 | 534.00 | 6.3M |
| 2024-01-16 | 532.00 | 552.00 | 530.00 | 544.00 | 7.2M |
| 2024-01-15 | 519.00 | 555.00 | 516.00 | 539.00 | 11.8M |
| 2024-01-12 | 507.00 | 530.00 | 503.00 | 514.00 | 14.2M |
| 2024-01-11 | 493.00 | 504.00 | 487.00 | 497.50 | 6.4M |
| 2024-01-10 | 483.00 | 494.50 | 478.50 | 489.00 | 3.5M |
| 2024-01-09 | 489.00 | 493.00 | 482.50 | 485.00 | 3.7M |
| 2024-01-08 | 496.00 | 496.50 | 483.50 | 484.50 | 5.7M |
| 2024-01-05 | 467.00 | 499.00 | 465.50 | 498.00 | 11.2M |
| 2024-01-04 | 469.50 | 469.50 | 462.00 | 467.00 | 3.3M |
| 2024-01-03 | 456.50 | 474.00 | 456.00 | 472.00 | 6.6M |
| 2024-01-02 | 470.50 | 474.50 | 455.50 | 459.50 | 3.6M |