685.00
最終更新: 2025-10-03
| 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 | 490.00 | 499.00 | 486.00 | 489.50 | 4.9M |
| 2023-12-28 | 496.00 | 502.00 | 487.00 | 492.00 | 8.2M |
| 2023-12-27 | 478.00 | 496.00 | 472.00 | 491.50 | 10.1M |
| 2023-12-26 | 473.50 | 477.00 | 466.50 | 472.00 | 4.4M |
| 2023-12-25 | 456.00 | 479.00 | 456.00 | 471.50 | 9.1M |
| 2023-12-22 | 452.00 | 457.50 | 444.50 | 453.50 | 5.9M |
| 2023-12-21 | 438.50 | 462.00 | 437.50 | 453.50 | 11.0M |
| 2023-12-20 | 428.50 | 460.50 | 428.00 | 450.00 | 17.1M |
| 2023-12-19 | 427.00 | 436.00 | 422.00 | 424.50 | 7.1M |
| 2023-12-18 | 409.00 | 434.00 | 403.50 | 428.50 | 8.4M |
| 2023-12-15 | 411.00 | 412.00 | 406.00 | 406.00 | 6.4M |
| 2023-12-14 | 410.00 | 416.00 | 404.50 | 411.00 | 5.0M |
| 2023-12-13 | 395.50 | 412.00 | 394.00 | 407.50 | 8.4M |
| 2023-12-12 | 396.00 | 399.00 | 392.00 | 393.00 | 2.3M |
| 2023-12-11 | 400.00 | 402.00 | 392.00 | 396.50 | 3.1M |
| 2023-12-08 | 398.00 | 403.50 | 395.50 | 398.50 | 3.9M |
| 2023-12-07 | 391.00 | 397.00 | 390.50 | 393.50 | 1.8M |
| 2023-12-06 | 390.50 | 395.00 | 388.50 | 393.50 | 3.0M |
| 2023-12-05 | 388.00 | 391.00 | 382.50 | 390.50 | 3.2M |
| 2023-12-04 | 391.50 | 391.50 | 385.50 | 387.00 | 2.7M |
| 2023-12-01 | 390.00 | 391.50 | 386.50 | 388.00 | 4.1M |
| 2023-11-30 | 388.00 | 393.50 | 382.00 | 393.50 | 9.2M |
| 2023-11-29 | 387.00 | 390.50 | 383.50 | 390.00 | 5.3M |
| 2023-11-28 | 379.00 | 385.50 | 377.50 | 385.50 | 4.5M |
| 2023-11-27 | 383.50 | 384.00 | 373.00 | 377.00 | 4.6M |
| 2023-11-24 | 381.50 | 383.50 | 376.00 | 383.50 | 3.5M |
| 2023-11-23 | 386.00 | 386.00 | 378.00 | 379.50 | 3.5M |
| 2023-11-22 | 390.00 | 391.00 | 381.00 | 384.50 | 3.8M |
| 2023-11-21 | 394.00 | 396.00 | 387.00 | 389.00 | 4.8M |
| 2023-11-20 | 392.00 | 392.00 | 384.00 | 391.00 | 3.6M |
| 2023-11-17 | 385.00 | 398.00 | 381.00 | 392.50 | 7.8M |
| 2023-11-16 | 390.00 | 392.00 | 376.50 | 380.50 | 6.1M |
| 2023-11-15 | 403.00 | 405.00 | 390.00 | 391.50 | 8.6M |
| 2023-11-14 | 386.00 | 396.00 | 383.50 | 396.00 | 14.6M |
| 2023-11-13 | 360.50 | 360.50 | 353.00 | 360.00 | 1.9M |
| 2023-11-10 | 353.50 | 357.50 | 350.50 | 355.50 | 1.4M |
| 2023-11-09 | 355.50 | 358.50 | 352.00 | 357.00 | 1.7M |
| 2023-11-08 | 358.00 | 363.00 | 355.50 | 357.50 | 1.7M |
| 2023-11-07 | 359.00 | 359.50 | 352.50 | 353.50 | 2.2M |
| 2023-11-06 | 358.00 | 363.50 | 357.00 | 360.50 | 2.3M |
| 2023-11-03 | 353.00 | 355.00 | 349.50 | 355.00 | 1.8M |
| 2023-11-02 | 346.50 | 351.50 | 345.00 | 351.00 | 2.3M |
| 2023-11-01 | 340.00 | 344.00 | 337.00 | 343.00 | 1.5M |
| 2023-10-31 | 344.00 | 345.50 | 337.50 | 338.00 | 3.2M |
| 2023-10-30 | 347.00 | 351.00 | 342.00 | 346.50 | 2.3M |
| 2023-10-27 | 343.00 | 356.00 | 341.50 | 346.50 | 4.4M |
| 2023-10-26 | 336.00 | 342.50 | 334.50 | 339.00 | 2.7M |
| 2023-10-25 | 345.00 | 348.50 | 340.50 | 342.50 | 2.6M |
| 2023-10-24 | 335.00 | 341.00 | 335.00 | 341.00 | 2.4M |
| 2023-10-23 | 333.50 | 338.50 | 331.50 | 334.00 | 2.9M |
| 2023-10-20 | 339.50 | 342.00 | 331.00 | 337.00 | 7.4M |
| 2023-10-19 | 348.00 | 348.00 | 338.00 | 344.50 | 4.4M |
| 2023-10-18 | 360.50 | 361.00 | 346.50 | 350.50 | 11.3M |
| 2023-10-17 | 364.00 | 365.00 | 359.00 | 360.50 | 3.5M |
| 2023-10-16 | 363.00 | 366.50 | 360.00 | 363.00 | 2.5M |
| 2023-10-13 | 376.00 | 376.00 | 362.50 | 365.00 | 4.7M |
| 2023-10-12 | 377.00 | 385.00 | 375.00 | 377.50 | 5.6M |
| 2023-10-11 | 386.50 | 388.00 | 374.00 | 376.50 | 4.4M |
| 2023-10-06 | 380.50 | 382.50 | 376.50 | 379.50 | 1.7M |
| 2023-10-05 | 376.00 | 384.50 | 374.00 | 380.00 | 4.4M |
| 2023-10-04 | 364.00 | 371.50 | 364.00 | 370.50 | 3.6M |
| 2023-10-03 | 373.00 | 373.00 | 366.00 | 366.50 | 2.9M |
| 2023-10-02 | 370.00 | 374.00 | 364.50 | 372.50 | 3.4M |
| 2023-09-28 | 366.50 | 368.50 | 362.50 | 367.00 | 3.0M |
| 2023-09-27 | 357.50 | 365.50 | 357.50 | 364.00 | 3.7M |
| 2023-09-26 | 360.50 | 361.00 | 354.00 | 358.00 | 3.5M |
| 2023-09-25 | 357.00 | 360.50 | 354.00 | 359.50 | 2.4M |
| 2023-09-22 | 355.00 | 358.50 | 351.50 | 357.50 | 3.3M |
| 2023-09-21 | 357.50 | 360.00 | 353.50 | 355.00 | 3.8M |
| 2023-09-20 | 363.50 | 366.00 | 359.50 | 360.50 | 2.5M |
| 2023-09-19 | 365.00 | 368.00 | 359.50 | 360.50 | 3.0M |
| 2023-09-18 | 364.00 | 364.00 | 357.00 | 359.50 | 4.5M |
| 2023-09-15 | 375.00 | 377.00 | 366.00 | 366.50 | 6.6M |
| 2023-09-14 | 373.00 | 379.00 | 372.00 | 373.50 | 3.3M |
| 2023-09-13 | 360.00 | 371.00 | 360.00 | 369.50 | 5.5M |
| 2023-09-12 | 373.50 | 377.50 | 360.50 | 363.50 | 12.9M |
| 2023-09-11 | 404.00 | 404.00 | 371.50 | 380.00 | 9.8M |
| 2023-09-08 | 400.00 | 404.50 | 397.00 | 403.50 | 2.9M |
| 2023-09-07 | 403.50 | 403.50 | 398.00 | 401.00 | 3.0M |
| 2023-09-06 | 397.00 | 407.50 | 395.00 | 403.50 | 5.5M |
| 2023-09-05 | 398.00 | 400.00 | 382.00 | 394.00 | 6.3M |
| 2023-09-04 | 402.00 | 403.50 | 395.00 | 400.00 | 3.9M |
| 2023-09-01 | 408.00 | 409.00 | 399.00 | 400.00 | 5.3M |
| 2023-08-31 | 398.50 | 403.00 | 396.00 | 402.50 | 8.6M |
| 2023-08-30 | 414.00 | 416.50 | 401.50 | 403.00 | 6.5M |
| 2023-08-29 | 410.00 | 413.00 | 400.00 | 405.00 | 5.9M |
| 2023-08-28 | 414.00 | 415.50 | 394.00 | 405.00 | 10.2M |
| 2023-08-25 | 415.50 | 426.00 | 406.00 | 413.00 | 13.0M |
| 2023-08-24 | 432.00 | 438.00 | 414.50 | 428.00 | 22.5M |
| 2023-08-23 | 397.50 | 418.00 | 392.50 | 414.50 | 21.2M |
| 2023-08-22 | 391.00 | 397.00 | 385.50 | 395.00 | 13.0M |
| 2023-08-21 | 382.50 | 391.00 | 382.00 | 386.00 | 7.4M |
| 2023-08-18 | 399.00 | 399.00 | 379.00 | 384.00 | 10.2M |
| 2023-08-17 | 386.00 | 393.50 | 382.50 | 393.50 | 10.5M |
| 2023-08-16 | 379.50 | 389.50 | 377.00 | 389.50 | 11.4M |
| 2023-08-15 | 380.00 | 390.00 | 380.00 | 385.00 | 15.4M |
| 2023-08-14 | 363.00 | 380.00 | 362.50 | 371.00 | 15.4M |
| 2023-08-11 | 371.50 | 376.00 | 363.00 | 368.00 | 6.2M |
| 2023-08-10 | 370.00 | 373.00 | 352.50 | 368.50 | 11.5M |
| 2023-08-09 | 389.50 | 389.50 | 372.00 | 379.00 | 19.0M |
| 2023-08-08 | 370.50 | 376.00 | 360.50 | 376.00 | 5.7M |
| 2023-08-07 | 361.50 | 376.00 | 357.50 | 370.50 | 6.9M |
| 2023-08-04 | 361.50 | 365.00 | 352.00 | 362.00 | 5.9M |
| 2023-08-02 | 369.50 | 374.00 | 358.00 | 361.50 | 9.3M |
| 2023-08-01 | 376.50 | 380.00 | 358.50 | 372.00 | 14.3M |
| 2023-07-31 | 399.00 | 399.00 | 352.00 | 364.00 | 25.0M |
| 2023-07-28 | 366.50 | 388.00 | 360.00 | 388.00 | 27.1M |
| 2023-07-27 | 375.00 | 375.00 | 353.50 | 356.00 | 10.3M |
| 2023-07-26 | 377.00 | 382.50 | 363.50 | 367.00 | 14.0M |
| 2023-07-25 | 388.00 | 399.00 | 362.00 | 367.50 | 37.5M |
| 2023-07-24 | 360.00 | 366.00 | 352.50 | 366.00 | 28.8M |
| 2023-07-21 | 314.50 | 333.00 | 312.00 | 333.00 | 15.6M |
| 2023-07-20 | 300.00 | 304.50 | 297.00 | 303.00 | 2.0M |
| 2023-07-19 | 311.50 | 311.50 | 295.50 | 298.00 | 2.6M |
| 2023-07-18 | 300.00 | 316.00 | 300.00 | 306.50 | 6.1M |
| 2023-07-17 | 297.50 | 299.50 | 296.00 | 299.50 | 1.3M |
| 2023-07-14 | 297.50 | 298.00 | 293.50 | 298.00 | 1.4M |
| 2023-07-13 | 297.50 | 300.00 | 293.50 | 295.50 | 2.0M |
| 2023-07-12 | 293.50 | 296.50 | 291.50 | 296.50 | 2.3M |
| 2023-07-11 | 297.50 | 299.00 | 292.50 | 296.00 | 2.4M |
| 2023-07-10 | 293.00 | 295.00 | 291.00 | 292.00 | 1.5M |
| 2023-07-07 | 300.00 | 300.00 | 291.00 | 293.00 | 2.2M |
| 2023-07-06 | 298.00 | 302.50 | 295.50 | 300.00 | 3.0M |
| 2023-07-05 | 294.00 | 298.00 | 292.00 | 296.50 | 1.7M |
| 2023-07-04 | 298.50 | 302.50 | 293.00 | 293.50 | 6.9M |
| 2023-07-03 | 319.00 | 319.00 | 312.00 | 312.50 | 3.6M |
| 2023-06-30 | 311.00 | 317.00 | 311.00 | 314.50 | 2.9M |
| 2023-06-29 | 308.00 | 317.00 | 308.00 | 314.00 | 3.8M |
| 2023-06-28 | 316.00 | 319.00 | 314.00 | 316.00 | 1.6M |
| 2023-06-27 | 319.50 | 320.00 | 315.50 | 315.50 | 1.6M |
| 2023-06-26 | 317.00 | 324.00 | 313.50 | 321.00 | 4.8M |
| 2023-06-21 | 311.00 | 317.50 | 310.00 | 314.50 | 3.0M |
| 2023-06-20 | 312.00 | 314.00 | 308.00 | 310.00 | 4.0M |
| 2023-06-19 | 314.50 | 316.00 | 310.00 | 311.00 | 3.5M |
| 2023-06-16 | 318.00 | 319.50 | 313.50 | 316.50 | 4.5M |
| 2023-06-15 | 318.00 | 322.50 | 315.00 | 319.50 | 2.2M |
| 2023-06-14 | 320.00 | 321.00 | 316.00 | 317.50 | 1.8M |
| 2023-06-13 | 328.00 | 328.00 | 319.00 | 320.00 | 2.2M |
| 2023-06-12 | 316.00 | 325.00 | 316.00 | 324.50 | 3.7M |
| 2023-06-09 | 316.50 | 316.50 | 314.00 | 315.00 | 1.5M |
| 2023-06-08 | 313.00 | 316.50 | 312.00 | 314.00 | 1.7M |
| 2023-06-07 | 313.00 | 316.00 | 313.00 | 314.50 | 1.3M |
| 2023-06-06 | 312.50 | 315.00 | 311.00 | 313.00 | 1.8M |
| 2023-06-05 | 315.00 | 315.50 | 312.50 | 313.50 | 2.3M |
| 2023-06-02 | 306.00 | 316.00 | 305.50 | 315.00 | 4.4M |
| 2023-06-01 | 304.00 | 307.00 | 301.50 | 306.00 | 1.2M |
| 2023-05-31 | 304.00 | 307.00 | 303.00 | 305.00 | 5.5M |
| 2023-05-30 | 307.50 | 307.50 | 303.50 | 304.00 | 2.3M |
| 2023-05-29 | 309.50 | 312.00 | 303.50 | 303.50 | 2.0M |
| 2023-05-26 | 304.50 | 309.00 | 304.00 | 308.50 | 2.3M |
| 2023-05-25 | 307.00 | 308.50 | 304.00 | 304.50 | 2.3M |
| 2023-05-24 | 307.00 | 308.00 | 304.50 | 308.00 | 2.1M |
| 2023-05-23 | 307.50 | 309.00 | 306.50 | 307.00 | 3.0M |
| 2023-05-22 | 307.50 | 308.00 | 303.50 | 306.50 | 1.6M |
| 2023-05-19 | 306.00 | 309.50 | 305.00 | 308.00 | 2.3M |
| 2023-05-18 | 304.50 | 310.00 | 303.00 | 308.00 | 4.0M |
| 2023-05-17 | 302.50 | 305.00 | 302.00 | 303.50 | 3.2M |
| 2023-05-16 | 303.00 | 305.50 | 299.00 | 303.50 | 3.5M |
| 2023-05-15 | 304.50 | 309.00 | 297.50 | 303.50 | 9.2M |
| 2023-05-12 | 286.00 | 287.00 | 280.50 | 281.50 | 2.0M |
| 2023-05-11 | 291.50 | 291.50 | 286.50 | 286.50 | 1.2M |
| 2023-05-10 | 290.50 | 292.00 | 287.50 | 291.50 | 1.5M |
| 2023-05-09 | 289.50 | 293.00 | 289.00 | 292.00 | 1.9M |
| 2023-05-08 | 289.00 | 290.50 | 288.00 | 288.50 | 1.1M |
| 2023-05-05 | 291.50 | 291.50 | 286.00 | 289.00 | 1.8M |
| 2023-05-04 | 287.00 | 292.00 | 286.50 | 292.00 | 2.6M |
| 2023-05-03 | 287.00 | 288.00 | 285.50 | 287.50 | 1.7M |
| 2023-05-02 | 283.00 | 287.00 | 282.00 | 286.00 | 1.6M |
| 2023-04-28 | 282.00 | 282.50 | 279.00 | 282.50 | 1.8M |
| 2023-04-27 | 275.50 | 280.00 | 274.50 | 280.00 | 2.6M |
| 2023-04-26 | 275.50 | 277.00 | 272.00 | 275.50 | 2.5M |
| 2023-04-25 | 280.00 | 280.00 | 276.00 | 278.00 | 2.4M |
| 2023-04-24 | 278.00 | 279.00 | 276.00 | 278.50 | 2.1M |
| 2023-04-21 | 279.00 | 280.50 | 275.00 | 276.00 | 2.0M |
| 2023-04-20 | 279.50 | 279.50 | 275.50 | 276.50 | 1.1M |
| 2023-04-19 | 279.00 | 281.00 | 278.00 | 278.50 | 1.6M |
| 2023-04-18 | 281.50 | 282.00 | 277.00 | 278.50 | 1.2M |
| 2023-04-17 | 278.50 | 281.00 | 278.00 | 281.00 | 1.6M |
| 2023-04-14 | 278.50 | 278.50 | 275.50 | 277.50 | 1.1M |
| 2023-04-13 | 279.50 | 280.00 | 275.50 | 275.50 | 1.7M |
| 2023-04-12 | 276.00 | 280.00 | 275.50 | 278.50 | 2.0M |
| 2023-04-11 | 271.00 | 274.50 | 270.50 | 273.50 | 1.4M |
| 2023-04-10 | 271.50 | 272.00 | 270.00 | 271.00 | 0.6M |
| 2023-04-07 | 271.50 | 272.00 | 270.00 | 270.00 | 0.6M |
| 2023-04-06 | 269.50 | 270.50 | 268.50 | 270.50 | 1.7M |
| 2023-03-31 | 273.50 | 275.00 | 271.00 | 272.50 | 2.0M |
| 2023-03-30 | 271.50 | 273.00 | 270.50 | 272.50 | 1.2M |
| 2023-03-29 | 270.00 | 271.50 | 270.00 | 271.50 | 1.1M |
| 2023-03-28 | 269.00 | 271.00 | 267.50 | 268.50 | 1.1M |
| 2023-03-27 | 270.50 | 271.00 | 269.50 | 269.50 | 1.1M |
| 2023-03-24 | 270.00 | 271.00 | 268.00 | 270.00 | 1.3M |
| 2023-03-23 | 269.00 | 271.00 | 267.50 | 269.50 | 1.7M |
| 2023-03-22 | 268.50 | 269.00 | 267.00 | 269.00 | 2.3M |
| 2023-03-21 | 267.50 | 268.50 | 267.00 | 268.50 | 1.4M |
| 2023-03-20 | 270.00 | 270.00 | 265.00 | 266.00 | 1.8M |
| 2023-03-17 | 264.50 | 271.00 | 263.00 | 271.00 | 4.4M |
| 2023-03-16 | 260.50 | 264.50 | 260.50 | 263.00 | 2.0M |
| 2023-03-15 | 262.00 | 264.00 | 261.00 | 261.50 | 2.5M |
| 2023-03-14 | 264.00 | 264.00 | 260.50 | 261.00 | 5.2M |
| 2023-03-13 | 268.00 | 271.50 | 264.50 | 266.00 | 8.9M |
| 2023-03-10 | 285.00 | 293.00 | 285.00 | 293.00 | 4.2M |
| 2023-03-09 | 287.00 | 287.50 | 284.00 | 285.50 | 1.9M |
| 2023-03-08 | 289.00 | 289.00 | 286.00 | 287.50 | 1.5M |
| 2023-03-07 | 287.00 | 290.00 | 286.50 | 289.50 | 1.4M |
| 2023-03-06 | 286.50 | 288.00 | 285.00 | 286.50 | 1.4M |
| 2023-03-03 | 282.50 | 284.50 | 282.00 | 284.00 | 1.2M |
| 2023-03-02 | 277.50 | 282.00 | 276.50 | 281.00 | 1.6M |
| 2023-03-01 | 277.00 | 279.00 | 275.00 | 276.00 | 2.0M |
| 2023-02-24 | 282.00 | 282.00 | 278.00 | 278.00 | 2.5M |
| 2023-02-23 | 281.00 | 282.00 | 279.50 | 280.50 | 1.6M |
| 2023-02-22 | 278.50 | 281.00 | 277.50 | 279.50 | 1.4M |
| 2023-02-21 | 278.50 | 279.50 | 277.00 | 279.50 | 0.7M |
| 2023-02-20 | 279.50 | 279.50 | 278.00 | 278.00 | 0.7M |
| 2023-02-17 | 279.50 | 280.00 | 277.50 | 279.50 | 0.9M |
| 2023-02-16 | 277.50 | 280.00 | 277.50 | 278.00 | 1.9M |
| 2023-02-15 | 277.50 | 277.50 | 275.50 | 276.00 | 1.2M |
| 2023-02-14 | 276.50 | 278.00 | 276.00 | 276.50 | 1.2M |
| 2023-02-13 | 270.50 | 275.00 | 270.00 | 274.50 | 1.6M |
| 2023-02-10 | 273.50 | 274.00 | 270.00 | 270.00 | 2.9M |
| 2023-02-09 | 276.50 | 277.50 | 276.00 | 276.00 | 1.3M |
| 2023-02-08 | 278.00 | 279.50 | 276.50 | 277.50 | 1.8M |
| 2023-02-07 | 276.00 | 279.00 | 275.00 | 278.00 | 1.8M |
| 2023-02-06 | 274.50 | 279.00 | 274.00 | 276.00 | 1.9M |
| 2023-02-03 | 278.00 | 279.00 | 275.50 | 278.00 | 1.3M |
| 2023-02-02 | 277.00 | 279.00 | 275.00 | 278.50 | 1.6M |
| 2023-02-01 | 274.50 | 276.00 | 272.50 | 275.00 | 1.2M |
| 2023-01-31 | 280.00 | 280.50 | 271.50 | 272.00 | 3.1M |
| 2023-01-30 | 275.00 | 280.00 | 273.50 | 280.00 | 4.6M |
| 2023-01-17 | 270.00 | 270.50 | 268.00 | 268.00 | 1.4M |
| 2023-01-16 | 269.00 | 271.00 | 268.00 | 269.00 | 1.0M |
| 2023-01-13 | 267.50 | 268.50 | 265.50 | 268.00 | 1.1M |
| 2023-01-12 | 270.00 | 270.50 | 263.50 | 265.00 | 1.7M |
| 2023-01-11 | 270.50 | 271.50 | 269.00 | 269.00 | 1.5M |
| 2023-01-10 | 274.00 | 274.00 | 269.50 | 269.50 | 2.1M |
| 2023-01-09 | 273.50 | 275.50 | 272.50 | 275.00 | 1.5M |
| 2023-01-06 | 272.00 | 273.00 | 270.00 | 271.50 | 0.6M |
| 2023-01-05 | 271.00 | 275.00 | 271.00 | 271.00 | 1.2M |
| 2023-01-04 | 271.50 | 271.50 | 268.50 | 268.50 | 0.8M |
| 2023-01-03 | 267.00 | 271.00 | 266.00 | 270.00 | 1.1M |