313.45
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 363.89 | 375.85 | 360.10 | 372.33 | 0.9M |
| 2024-12-30 | 362.72 | 371.00 | 358.82 | 362.63 | 0.6M |
| 2024-12-27 | 350.00 | 365.88 | 348.71 | 360.91 | 0.7M |
| 2024-12-26 | 355.89 | 359.53 | 350.10 | 351.41 | 0.3M |
| 2024-12-25 | 357.71 | 361.00 | 352.00 | 355.94 | 0.4M |
| 2024-12-24 | 350.01 | 361.38 | 350.01 | 357.62 | 0.5M |
| 2024-12-23 | 346.22 | 353.80 | 342.27 | 351.08 | 0.6M |
| 2024-12-20 | 359.87 | 359.89 | 346.10 | 346.23 | 0.8M |
| 2024-12-19 | 362.00 | 363.40 | 357.13 | 358.30 | 0.3M |
| 2024-12-18 | 356.29 | 369.95 | 356.29 | 363.01 | 0.6M |
| 2024-12-17 | 348.88 | 359.96 | 347.92 | 356.29 | 0.6M |
| 2024-12-16 | 362.00 | 362.48 | 340.16 | 351.00 | 1.5M |
| 2024-12-13 | 363.47 | 365.77 | 356.00 | 364.96 | 1.7M |
| 2024-12-12 | 361.52 | 366.00 | 354.00 | 365.99 | 1.0M |
| 2024-12-11 | 364.05 | 366.01 | 357.52 | 361.92 | 0.7M |
| 2024-12-10 | 388.00 | 388.80 | 363.63 | 366.33 | 0.8M |
| 2024-12-09 | 389.70 | 389.71 | 370.00 | 372.52 | 0.7M |
| 2024-12-06 | 382.30 | 391.56 | 380.36 | 384.00 | 0.7M |
| 2024-12-05 | 383.80 | 383.80 | 375.27 | 377.56 | 0.4M |
| 2024-12-04 | 373.65 | 391.00 | 373.65 | 380.00 | 0.7M |
| 2024-12-03 | 361.51 | 375.99 | 358.29 | 373.50 | 0.6M |
| 2024-12-02 | 361.00 | 371.92 | 360.50 | 363.00 | 0.5M |
| 2024-11-29 | 350.03 | 366.80 | 350.03 | 362.62 | 0.7M |
| 2024-11-28 | 355.92 | 361.39 | 351.00 | 352.15 | 0.4M |
| 2024-11-27 | 358.95 | 365.95 | 355.02 | 355.02 | 0.6M |
| 2024-11-26 | 354.84 | 362.00 | 350.30 | 358.95 | 0.5M |
| 2024-11-25 | 339.09 | 354.64 | 339.09 | 352.00 | 0.5M |
| 2024-11-22 | 365.03 | 365.03 | 348.48 | 349.23 | 0.7M |
| 2024-11-21 | 372.51 | 373.71 | 364.00 | 365.03 | 0.7M |
| 2024-11-20 | 347.11 | 374.93 | 347.11 | 372.58 | 1.1M |
| 2024-11-19 | 337.93 | 351.53 | 337.08 | 350.23 | 0.9M |
| 2024-11-18 | 337.72 | 343.07 | 334.50 | 337.02 | 0.7M |
| 2024-11-15 | 338.22 | 341.94 | 334.23 | 337.10 | 0.7M |
| 2024-11-14 | 344.97 | 347.01 | 338.12 | 338.80 | 0.8M |
| 2024-11-13 | 342.93 | 355.99 | 342.93 | 344.36 | 1.1M |
| 2024-11-12 | 334.00 | 351.00 | 330.57 | 345.20 | 1.8M |
| 2024-11-11 | 335.58 | 342.80 | 328.00 | 332.80 | 1.4M |
| 2024-11-08 | 345.10 | 350.89 | 336.01 | 339.00 | 1.1M |
| 2024-11-07 | 331.95 | 344.95 | 327.12 | 342.19 | 1.4M |
| 2024-11-06 | 345.18 | 347.87 | 330.33 | 331.96 | 1.8M |
| 2024-11-05 | 357.88 | 359.90 | 343.66 | 346.68 | 1.9M |
| 2024-11-04 | 374.23 | 378.78 | 359.00 | 360.01 | 0.9M |
| 2024-11-01 | 370.98 | 382.00 | 369.13 | 377.23 | 0.7M |
| 2024-10-31 | 363.96 | 373.59 | 360.26 | 371.50 | 1.0M |
| 2024-10-30 | 374.00 | 378.00 | 363.04 | 365.50 | 0.7M |
| 2024-10-29 | 385.98 | 389.64 | 367.51 | 375.48 | 1.0M |
| 2024-10-28 | 376.00 | 400.79 | 375.55 | 386.23 | 1.2M |
| 2024-10-25 | 364.88 | 383.81 | 360.12 | 380.49 | 1.1M |
| 2024-10-24 | 361.00 | 369.98 | 360.30 | 364.88 | 0.8M |
| 2024-10-23 | 362.85 | 368.88 | 356.83 | 363.00 | 1.0M |
| 2024-10-22 | 368.14 | 373.97 | 353.80 | 363.93 | 1.2M |
| 2024-10-21 | 365.98 | 376.68 | 359.00 | 368.00 | 1.2M |
| 2024-10-18 | 357.01 | 374.28 | 349.06 | 363.00 | 1.7M |
| 2024-10-17 | 360.00 | 369.86 | 356.15 | 357.00 | 0.7M |
| 2024-10-16 | 364.58 | 367.74 | 354.00 | 361.55 | 0.9M |
| 2024-10-15 | 365.00 | 372.66 | 357.47 | 364.04 | 1.0M |
| 2024-10-14 | 368.00 | 372.87 | 357.17 | 362.28 | 1.2M |
| 2024-10-11 | 372.49 | 378.14 | 364.07 | 372.95 | 1.2M |
| 2024-10-10 | 394.75 | 412.93 | 371.17 | 372.49 | 1.9M |
| 2024-10-09 | 437.50 | 437.50 | 382.00 | 383.69 | 2.8M |
| 2024-10-08 | 480.00 | 480.00 | 408.00 | 439.00 | 3.2M |
| 2024-09-30 | 370.01 | 414.54 | 366.44 | 409.39 | 2.0M |
| 2024-09-27 | 338.39 | 347.42 | 333.39 | 345.45 | 0.4M |
| 2024-09-26 | 319.21 | 333.84 | 313.09 | 332.99 | 1.3M |
| 2024-09-25 | 323.02 | 332.88 | 321.04 | 321.04 | 1.1M |
| 2024-09-24 | 321.86 | 328.57 | 315.32 | 322.27 | 1.0M |
| 2024-09-23 | 333.00 | 336.57 | 321.15 | 321.86 | 0.7M |
| 2024-09-20 | 336.40 | 338.70 | 332.19 | 335.38 | 0.7M |
| 2024-09-19 | 326.96 | 337.84 | 324.22 | 336.59 | 1.3M |
| 2024-09-18 | 329.00 | 338.81 | 325.18 | 331.46 | 1.6M |
| 2024-09-13 | 346.00 | 347.60 | 325.63 | 326.15 | 5.4M |
| 2024-09-12 | 346.50 | 351.00 | 339.11 | 346.42 | 1.8M |
| 2024-09-11 | 348.34 | 353.00 | 338.60 | 346.20 | 1.7M |
| 2024-09-10 | 348.31 | 355.57 | 347.07 | 349.65 | 1.1M |
| 2024-09-09 | 371.16 | 371.99 | 339.24 | 351.90 | 1.3M |
| 2024-09-06 | 365.00 | 376.95 | 365.00 | 370.42 | 0.7M |
| 2024-09-05 | 356.01 | 371.77 | 356.01 | 367.01 | 0.9M |
| 2024-09-04 | 344.33 | 359.62 | 344.33 | 356.93 | 0.7M |
| 2024-09-03 | 341.36 | 357.56 | 341.01 | 348.00 | 0.7M |
| 2024-09-02 | 345.46 | 353.78 | 340.52 | 345.05 | 0.8M |
| 2024-08-30 | 348.45 | 349.86 | 340.12 | 345.19 | 0.6M |
| 2024-08-29 | 342.16 | 350.67 | 338.68 | 347.06 | 0.4M |
| 2024-08-28 | 339.88 | 344.30 | 338.28 | 342.91 | 0.4M |
| 2024-08-27 | 348.24 | 350.42 | 340.00 | 341.63 | 0.8M |
| 2024-08-26 | 357.50 | 359.75 | 346.06 | 348.24 | 0.7M |
| 2024-08-23 | 361.00 | 362.00 | 352.01 | 356.40 | 0.7M |
| 2024-08-22 | 359.14 | 365.77 | 356.56 | 364.00 | 0.5M |
| 2024-08-21 | 347.90 | 359.97 | 344.18 | 359.14 | 0.5M |
| 2024-08-20 | 359.77 | 359.77 | 337.00 | 347.98 | 1.1M |
| 2024-08-19 | 358.98 | 365.00 | 355.00 | 359.88 | 0.5M |
| 2024-08-16 | 353.06 | 358.43 | 352.11 | 357.00 | 0.5M |
| 2024-08-15 | 353.00 | 360.78 | 351.80 | 354.51 | 0.6M |
| 2024-08-14 | 355.88 | 359.68 | 352.00 | 354.66 | 0.6M |
| 2024-08-13 | 347.38 | 355.58 | 346.00 | 354.30 | 0.5M |
| 2024-08-12 | 350.99 | 358.64 | 346.36 | 351.00 | 0.5M |
| 2024-08-09 | 343.95 | 351.47 | 341.08 | 349.28 | 0.5M |
| 2024-08-08 | 354.00 | 355.84 | 341.66 | 344.71 | 0.5M |
| 2024-08-07 | 344.10 | 359.00 | 340.26 | 352.33 | 0.7M |
| 2024-08-06 | 346.10 | 351.56 | 338.59 | 344.10 | 0.7M |
| 2024-08-05 | 335.00 | 350.93 | 332.60 | 346.02 | 0.9M |
| 2024-08-02 | 319.92 | 341.69 | 319.08 | 332.51 | 0.7M |
| 2024-08-01 | 328.29 | 335.50 | 321.96 | 323.67 | 0.5M |
| 2024-07-31 | 313.86 | 330.95 | 310.12 | 328.27 | 0.8M |
| 2024-07-30 | 316.57 | 316.57 | 303.52 | 313.86 | 0.6M |
| 2024-07-29 | 316.00 | 319.90 | 313.26 | 316.57 | 0.4M |
| 2024-07-26 | 325.78 | 327.78 | 313.07 | 317.00 | 0.5M |
| 2024-07-25 | 469.98 | 477.98 | 463.34 | 472.55 | 0.4M |
| 2024-07-24 | 462.00 | 472.69 | 459.78 | 469.41 | 0.4M |
| 2024-07-23 | 481.79 | 481.80 | 463.01 | 463.01 | 0.4M |
| 2024-07-22 | 475.33 | 494.93 | 472.03 | 481.86 | 0.6M |
| 2024-07-19 | 457.30 | 483.99 | 457.30 | 471.56 | 0.6M |
| 2024-07-18 | 451.42 | 464.88 | 451.41 | 460.62 | 0.5M |
| 2024-07-17 | 448.23 | 457.11 | 444.24 | 454.79 | 0.3M |
| 2024-07-16 | 456.00 | 459.56 | 449.00 | 451.52 | 0.3M |
| 2024-07-15 | 465.77 | 468.00 | 449.10 | 455.11 | 0.4M |
| 2024-07-12 | 449.48 | 472.80 | 449.48 | 465.10 | 0.5M |
| 2024-07-11 | 448.00 | 453.78 | 438.79 | 450.57 | 0.4M |
| 2024-07-10 | 450.22 | 457.49 | 445.25 | 446.01 | 0.3M |
| 2024-07-09 | 445.00 | 457.90 | 434.23 | 454.80 | 0.4M |
| 2024-07-08 | 448.00 | 452.58 | 438.88 | 441.95 | 0.4M |
| 2024-07-05 | 437.01 | 456.45 | 434.05 | 449.00 | 0.5M |
| 2024-07-04 | 433.23 | 447.77 | 433.13 | 439.90 | 0.4M |
| 2024-07-03 | 441.00 | 441.00 | 429.00 | 435.70 | 0.3M |
| 2024-07-02 | 447.00 | 453.48 | 436.55 | 441.24 | 0.4M |
| 2024-07-01 | 456.10 | 457.59 | 435.42 | 448.50 | 0.5M |
| 2024-06-28 | 451.01 | 465.46 | 448.87 | 456.10 | 0.5M |
| 2024-06-27 | 463.60 | 465.19 | 444.08 | 453.40 | 0.6M |
| 2024-06-26 | 442.13 | 467.00 | 442.00 | 465.47 | 0.8M |
| 2024-06-25 | 444.00 | 465.00 | 441.09 | 444.59 | 0.9M |
| 2024-06-24 | 437.53 | 459.30 | 435.05 | 447.61 | 0.9M |
| 2024-06-21 | 430.40 | 442.52 | 425.56 | 439.08 | 0.5M |
| 2024-06-20 | 431.98 | 438.99 | 426.01 | 429.90 | 0.5M |
| 2024-06-19 | 435.99 | 437.04 | 428.22 | 430.95 | 0.4M |
| 2024-06-18 | 443.50 | 446.73 | 433.01 | 434.55 | 0.6M |
| 2024-06-17 | 440.23 | 448.88 | 432.50 | 444.89 | 0.9M |
| 2024-06-14 | 448.15 | 456.00 | 437.07 | 446.44 | 1.9M |
| 2024-06-13 | 455.59 | 459.98 | 441.41 | 451.28 | 0.9M |
| 2024-06-12 | 459.00 | 465.18 | 451.05 | 459.47 | 0.6M |
| 2024-06-11 | 446.98 | 462.88 | 437.00 | 459.09 | 0.9M |
| 2024-06-07 | 458.00 | 458.00 | 444.00 | 446.62 | 0.6M |
| 2024-06-06 | 466.17 | 466.88 | 451.15 | 453.89 | 0.7M |
| 2024-06-05 | 460.78 | 481.14 | 460.78 | 466.69 | 0.9M |
| 2024-06-04 | 455.44 | 477.90 | 450.50 | 463.99 | 1.1M |
| 2024-06-03 | 490.01 | 492.99 | 452.00 | 455.10 | 2.2M |
| 2024-05-31 | 498.49 | 503.77 | 491.40 | 493.00 | 0.4M |
| 2024-05-30 | 504.98 | 508.95 | 494.02 | 497.98 | 0.5M |
| 2024-05-29 | 505.44 | 511.20 | 501.50 | 503.00 | 0.4M |
| 2024-05-28 | 511.00 | 512.76 | 501.68 | 507.36 | 0.5M |
| 2024-05-27 | 514.97 | 521.93 | 508.93 | 513.00 | 0.5M |
| 2024-05-24 | 523.78 | 524.01 | 514.00 | 515.69 | 0.4M |
| 2024-05-23 | 532.00 | 534.68 | 519.01 | 523.78 | 0.4M |
| 2024-05-22 | 534.00 | 539.99 | 526.83 | 532.31 | 0.5M |
| 2024-05-21 | 543.04 | 548.11 | 536.13 | 538.97 | 0.5M |
| 2024-05-20 | 537.98 | 547.98 | 533.04 | 547.00 | 0.4M |
| 2024-05-17 | 540.20 | 551.01 | 531.03 | 538.00 | 0.6M |
| 2024-05-16 | 542.30 | 552.70 | 536.34 | 543.89 | 0.4M |
| 2024-05-15 | 563.00 | 563.00 | 531.88 | 543.63 | 0.7M |
| 2024-05-14 | 547.98 | 569.00 | 544.23 | 568.00 | 0.5M |
| 2024-05-13 | 549.50 | 553.50 | 536.24 | 547.00 | 0.5M |
| 2024-05-10 | 551.20 | 559.66 | 542.03 | 553.94 | 0.6M |
| 2024-05-09 | 535.98 | 548.70 | 523.64 | 547.75 | 0.4M |
| 2024-05-08 | 525.00 | 535.95 | 523.21 | 534.00 | 0.6M |
| 2024-05-07 | 513.66 | 530.14 | 513.64 | 530.14 | 0.5M |
| 2024-05-06 | 508.00 | 520.68 | 500.00 | 518.00 | 0.5M |
| 2024-04-30 | 478.01 | 507.97 | 477.02 | 503.68 | 0.5M |
| 2024-04-29 | 494.78 | 496.69 | 474.21 | 481.61 | 0.6M |
| 2024-04-26 | 468.00 | 493.93 | 467.48 | 493.68 | 0.6M |
| 2024-04-25 | 468.03 | 479.50 | 468.03 | 473.94 | 0.3M |
| 2024-04-24 | 466.56 | 484.36 | 463.65 | 469.43 | 0.5M |
| 2024-04-23 | 467.27 | 472.21 | 459.35 | 466.09 | 0.4M |
| 2024-04-22 | 454.98 | 469.68 | 451.66 | 467.28 | 0.3M |
| 2024-04-19 | 461.01 | 463.99 | 446.23 | 454.63 | 0.3M |
| 2024-04-18 | 454.99 | 463.20 | 452.27 | 460.82 | 0.3M |
| 2024-04-17 | 461.00 | 468.04 | 453.05 | 455.30 | 0.4M |
| 2024-04-16 | 475.82 | 475.82 | 458.00 | 460.13 | 0.5M |
| 2024-04-15 | 450.12 | 476.66 | 448.78 | 476.53 | 0.5M |
| 2024-04-12 | 439.57 | 456.97 | 434.81 | 453.01 | 0.4M |
| 2024-04-11 | 430.10 | 442.95 | 429.07 | 439.90 | 0.4M |
| 2024-04-10 | 442.00 | 448.99 | 432.89 | 433.03 | 0.3M |
| 2024-04-09 | 434.03 | 445.75 | 432.03 | 445.31 | 0.4M |
| 2024-04-08 | 432.89 | 441.60 | 426.04 | 437.12 | 0.4M |
| 2024-04-03 | 431.01 | 441.01 | 429.10 | 432.02 | 0.4M |
| 2024-04-02 | 436.45 | 444.84 | 430.09 | 432.54 | 0.4M |
| 2024-04-01 | 428.00 | 439.19 | 415.07 | 436.84 | 0.6M |
| 2024-03-29 | 418.08 | 429.49 | 418.08 | 428.09 | 0.3M |
| 2024-03-28 | 429.69 | 432.00 | 419.20 | 421.46 | 0.7M |
| 2024-03-27 | 428.90 | 430.79 | 418.84 | 427.82 | 0.4M |
| 2024-03-26 | 425.05 | 430.87 | 422.51 | 425.92 | 0.4M |
| 2024-03-25 | 434.78 | 434.78 | 420.50 | 425.38 | 0.4M |
| 2024-03-22 | 428.80 | 435.00 | 425.31 | 432.37 | 0.3M |
| 2024-03-21 | 435.46 | 442.78 | 432.00 | 432.32 | 0.4M |
| 2024-03-20 | 438.02 | 444.95 | 432.03 | 436.68 | 0.5M |
| 2024-03-19 | 458.78 | 458.78 | 438.28 | 438.82 | 0.5M |
| 2024-03-18 | 451.85 | 460.42 | 447.15 | 460.37 | 0.3M |
| 2024-03-15 | 450.36 | 455.44 | 445.10 | 454.26 | 0.3M |
| 2024-03-14 | 457.78 | 465.50 | 448.20 | 454.45 | 0.3M |
| 2024-03-13 | 451.10 | 458.88 | 446.15 | 456.98 | 0.3M |
| 2024-03-12 | 456.49 | 460.00 | 450.12 | 451.10 | 0.3M |
| 2024-03-11 | 448.95 | 457.87 | 441.50 | 456.56 | 0.2M |
| 2024-03-08 | 449.81 | 455.82 | 446.12 | 448.94 | 0.3M |
| 2024-03-07 | 454.50 | 459.73 | 448.01 | 449.78 | 0.3M |
| 2024-03-06 | 459.10 | 465.55 | 456.32 | 457.98 | 0.2M |
| 2024-03-05 | 449.95 | 471.82 | 446.53 | 463.60 | 0.5M |
| 2024-03-04 | 446.23 | 457.00 | 445.00 | 449.17 | 0.4M |
| 2024-03-01 | 456.05 | 456.05 | 439.45 | 450.08 | 0.4M |
| 2024-02-29 | 440.13 | 457.98 | 440.13 | 456.05 | 0.4M |
| 2024-02-28 | 441.00 | 456.97 | 441.00 | 444.02 | 0.4M |
| 2024-02-27 | 429.99 | 445.95 | 429.01 | 444.45 | 0.4M |
| 2024-02-26 | 418.29 | 437.70 | 416.12 | 431.00 | 0.5M |
| 2024-02-23 | 419.98 | 421.66 | 412.33 | 419.69 | 0.4M |
| 2024-02-22 | 426.80 | 426.94 | 415.47 | 419.55 | 0.4M |
| 2024-02-21 | 426.11 | 435.35 | 420.04 | 426.96 | 0.4M |
| 2024-02-20 | 430.43 | 433.28 | 420.49 | 430.00 | 0.6M |
| 2024-02-19 | 455.00 | 455.00 | 428.36 | 433.97 | 0.8M |
| 2024-02-08 | 459.97 | 479.96 | 447.12 | 451.00 | 0.8M |
| 2024-02-07 | 427.94 | 457.47 | 423.02 | 456.99 | 0.8M |
| 2024-02-06 | 421.18 | 433.00 | 411.14 | 428.85 | 0.9M |
| 2024-02-05 | 390.00 | 435.00 | 388.00 | 421.30 | 0.8M |
| 2024-02-02 | 385.23 | 398.88 | 385.23 | 393.08 | 0.5M |
| 2024-02-01 | 385.68 | 400.79 | 377.89 | 390.19 | 0.5M |
| 2024-01-31 | 389.99 | 400.23 | 377.50 | 390.00 | 0.6M |
| 2024-01-30 | 378.00 | 400.00 | 375.91 | 390.25 | 1.1M |
| 2024-01-29 | 421.00 | 421.00 | 366.48 | 377.00 | 1.4M |
| 2024-01-26 | 371.99 | 373.60 | 358.89 | 360.53 | 0.3M |
| 2024-01-25 | 361.75 | 381.66 | 358.26 | 372.00 | 0.5M |
| 2024-01-24 | 355.00 | 361.00 | 348.80 | 359.29 | 0.3M |
| 2024-01-23 | 337.93 | 360.00 | 332.00 | 354.50 | 0.5M |
| 2024-01-22 | 358.00 | 363.53 | 310.02 | 338.00 | 0.5M |
| 2024-01-19 | 351.10 | 362.57 | 350.68 | 354.63 | 0.4M |
| 2024-01-18 | 358.78 | 358.78 | 345.64 | 355.80 | 0.4M |
| 2024-01-17 | 363.76 | 368.88 | 356.23 | 356.23 | 0.2M |
| 2024-01-16 | 365.07 | 365.16 | 358.01 | 363.77 | 0.2M |
| 2024-01-15 | 368.04 | 374.38 | 365.07 | 365.99 | 0.2M |
| 2024-01-12 | 373.50 | 376.67 | 370.21 | 370.50 | 0.2M |
| 2024-01-11 | 371.11 | 378.18 | 371.08 | 372.00 | 0.2M |
| 2024-01-10 | 373.41 | 381.82 | 371.00 | 373.51 | 0.2M |
| 2024-01-09 | 357.05 | 382.99 | 357.05 | 374.85 | 0.4M |
| 2024-01-08 | 363.50 | 366.77 | 359.08 | 359.10 | 0.2M |
| 2024-01-05 | 378.66 | 380.60 | 365.60 | 365.85 | 0.3M |
| 2024-01-04 | 383.78 | 385.98 | 375.01 | 378.00 | 0.2M |
| 2024-01-03 | 380.51 | 386.40 | 376.23 | 382.50 | 0.1M |
| 2024-01-02 | 387.19 | 391.23 | 380.76 | 381.10 | 0.3M |