330.00
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 | 450.00 | 452.00 | 430.00 | 436.00 | 42.8M |
| 2023-12-28 | 448.00 | 460.00 | 444.00 | 448.00 | 35.3M |
| 2023-12-27 | 462.00 | 474.00 | 440.00 | 448.00 | 85.4M |
| 2023-12-22 | 460.00 | 492.00 | 458.00 | 462.00 | 187.3M |
| 2023-12-21 | 472.00 | 480.00 | 452.00 | 458.00 | 83.7M |
| 2023-12-20 | 474.00 | 496.00 | 462.00 | 470.00 | 175.4M |
| 2023-12-19 | 452.00 | 480.00 | 446.00 | 470.00 | 137.2M |
| 2023-12-18 | 480.00 | 486.00 | 436.00 | 446.00 | 173.4M |
| 2023-12-15 | 492.00 | 505.00 | 470.00 | 476.00 | 236.2M |
| 2023-12-14 | 440.00 | 494.00 | 438.00 | 486.00 | 605.2M |
| 2023-12-13 | 446.00 | 474.00 | 412.00 | 424.00 | 446.7M |
| 2023-12-12 | 380.00 | 462.00 | 370.00 | 440.00 | 971.9M |
| 2023-12-11 | 352.00 | 416.00 | 352.00 | 370.00 | 652.1M |
| 2023-12-08 | 350.00 | 362.00 | 346.00 | 352.00 | 69.6M |
| 2023-12-07 | 362.00 | 368.00 | 342.00 | 348.00 | 115.3M |
| 2023-12-06 | 366.00 | 372.00 | 358.00 | 362.00 | 60.6M |
| 2023-12-05 | 362.00 | 378.00 | 352.00 | 364.00 | 193.8M |
| 2023-12-04 | 386.00 | 396.00 | 354.00 | 358.00 | 288.8M |
| 2023-12-01 | 338.00 | 384.00 | 334.00 | 384.00 | 328.9M |
| 2023-11-30 | 368.00 | 382.00 | 324.00 | 334.00 | 399.8M |
| 2023-11-29 | 384.00 | 384.00 | 354.00 | 362.00 | 175.2M |
| 2023-11-28 | 364.00 | 398.00 | 352.00 | 376.00 | 379.2M |
| 2023-11-27 | 374.00 | 412.00 | 354.00 | 372.00 | 838.3M |
| 2023-11-24 | 292.00 | 350.00 | 280.00 | 350.00 | 614.1M |
| 2023-11-23 | 250.00 | 288.00 | 250.00 | 280.00 | 182.3M |
| 2023-11-22 | 264.00 | 264.00 | 248.00 | 250.00 | 27.0M |
| 2023-11-21 | 270.00 | 276.00 | 260.00 | 262.00 | 17.0M |
| 2023-11-20 | 270.00 | 272.00 | 254.00 | 268.00 | 26.6M |
| 2023-11-17 | 276.00 | 284.00 | 268.00 | 270.00 | 28.0M |
| 2023-11-16 | 280.00 | 286.00 | 270.00 | 274.00 | 38.5M |
| 2023-11-15 | 300.00 | 300.00 | 272.00 | 278.00 | 87.8M |
| 2023-11-14 | 246.00 | 288.00 | 244.00 | 280.00 | 83.6M |
| 2023-11-13 | 250.00 | 254.00 | 242.00 | 246.00 | 16.6M |
| 2023-11-10 | 254.00 | 268.00 | 248.00 | 250.00 | 67.5M |
| 2023-11-09 | 228.00 | 256.00 | 228.00 | 252.00 | 68.1M |
| 2023-11-08 | 232.00 | 238.00 | 228.00 | 228.00 | 4.3M |
| 2023-11-07 | 240.00 | 240.00 | 230.00 | 232.00 | 10.3M |
| 2023-11-06 | 234.00 | 244.00 | 234.00 | 240.00 | 18.1M |
| 2023-11-03 | 224.00 | 242.00 | 222.00 | 234.00 | 35.3M |
| 2023-11-02 | 216.00 | 226.00 | 216.00 | 224.00 | 12.8M |
| 2023-11-01 | 226.00 | 230.00 | 210.00 | 216.00 | 9.7M |
| 2023-10-31 | 210.00 | 224.00 | 210.00 | 224.00 | 20.7M |
| 2023-10-30 | 224.00 | 230.00 | 208.00 | 210.00 | 15.6M |
| 2023-10-27 | 230.00 | 236.00 | 222.00 | 226.00 | 15.2M |
| 2023-10-26 | 240.00 | 240.00 | 224.00 | 228.00 | 11.6M |
| 2023-10-25 | 246.00 | 252.00 | 236.00 | 238.00 | 18.5M |
| 2023-10-24 | 236.00 | 258.00 | 234.00 | 246.00 | 26.3M |
| 2023-10-23 | 216.00 | 248.00 | 216.00 | 236.00 | 18.3M |
| 2023-10-20 | 254.00 | 256.00 | 244.00 | 248.00 | 17.6M |
| 2023-10-19 | 270.00 | 272.00 | 254.00 | 254.00 | 22.5M |
| 2023-10-18 | 264.00 | 270.00 | 264.00 | 270.00 | 10.8M |
| 2023-10-17 | 270.00 | 284.00 | 264.00 | 264.00 | 20.7M |
| 2023-10-16 | 276.00 | 282.00 | 248.00 | 268.00 | 27.0M |
| 2023-10-13 | 298.00 | 298.00 | 276.00 | 278.00 | 37.8M |
| 2023-10-12 | 302.00 | 304.00 | 298.00 | 298.00 | 7.8M |
| 2023-10-11 | 302.00 | 314.00 | 298.00 | 302.00 | 17.6M |
| 2023-10-10 | 300.00 | 304.00 | 300.00 | 300.00 | 6.4M |
| 2023-10-09 | 298.00 | 308.00 | 296.00 | 298.00 | 14.6M |
| 2023-10-06 | 302.00 | 304.00 | 298.00 | 298.00 | 9.1M |
| 2023-10-05 | 304.00 | 308.00 | 300.00 | 302.00 | 7.3M |
| 2023-10-04 | 322.00 | 322.00 | 300.00 | 302.00 | 27.7M |
| 2023-10-03 | 296.00 | 324.00 | 296.00 | 320.00 | 50.4M |
| 2023-10-02 | 310.00 | 314.00 | 300.00 | 306.00 | 11.4M |
| 2023-09-29 | 308.00 | 314.00 | 304.00 | 310.00 | 6.1M |
| 2023-09-27 | 310.00 | 316.00 | 306.00 | 308.00 | 10.9M |
| 2023-09-26 | 324.00 | 328.00 | 308.00 | 310.00 | 20.1M |
| 2023-09-25 | 332.00 | 336.00 | 320.00 | 322.00 | 17.7M |
| 2023-09-22 | 302.00 | 338.00 | 302.00 | 328.00 | 29.0M |
| 2023-09-21 | 318.00 | 356.00 | 318.00 | 322.00 | 70.6M |
| 2023-09-20 | 352.00 | 380.00 | 336.00 | 336.00 | 247.0M |
| 2023-09-19 | 300.00 | 362.00 | 290.00 | 350.00 | 266.6M |
| 2023-09-18 | 296.00 | 306.00 | 282.00 | 296.00 | 39.7M |
| 2023-09-15 | 310.00 | 314.00 | 296.00 | 296.00 | 34.7M |
| 2023-09-14 | 300.00 | 320.00 | 300.00 | 310.00 | 19.9M |
| 2023-09-13 | 320.00 | 320.00 | 312.00 | 318.00 | 19.4M |
| 2023-09-12 | 332.00 | 334.00 | 318.00 | 320.00 | 24.4M |
| 2023-09-11 | 324.00 | 342.00 | 322.00 | 330.00 | 25.1M |
| 2023-09-08 | 328.00 | 330.00 | 316.00 | 324.00 | 20.7M |
| 2023-09-07 | 330.00 | 340.00 | 320.00 | 326.00 | 31.5M |
| 2023-09-06 | 326.00 | 336.00 | 322.00 | 326.00 | 23.4M |
| 2023-09-05 | 328.00 | 334.00 | 322.00 | 326.00 | 14.7M |
| 2023-09-04 | 296.00 | 338.00 | 296.00 | 326.00 | 18.9M |
| 2023-09-01 | 346.00 | 346.00 | 324.00 | 326.00 | 38.4M |
| 2023-08-31 | 334.00 | 352.00 | 332.00 | 344.00 | 43.6M |
| 2023-08-30 | 356.00 | 362.00 | 332.00 | 332.00 | 28.5M |
| 2023-08-29 | 354.00 | 364.00 | 352.00 | 356.00 | 10.8M |
| 2023-08-28 | 352.00 | 358.00 | 348.00 | 354.00 | 13.0M |
| 2023-08-25 | 364.00 | 370.00 | 352.00 | 352.00 | 19.2M |
| 2023-08-24 | 360.00 | 398.00 | 360.00 | 364.00 | 55.8M |
| 2023-08-23 | 342.00 | 366.00 | 342.00 | 358.00 | 29.8M |
| 2023-08-22 | 368.00 | 370.00 | 350.00 | 358.00 | 30.0M |
| 2023-08-21 | 384.00 | 384.00 | 366.00 | 368.00 | 20.7M |
| 2023-08-18 | 390.00 | 392.00 | 376.00 | 384.00 | 16.9M |
| 2023-08-16 | 388.00 | 396.00 | 386.00 | 388.00 | 27.9M |
| 2023-08-15 | 390.00 | 392.00 | 386.00 | 388.00 | 4.6M |
| 2023-08-14 | 398.00 | 398.00 | 376.00 | 388.00 | 17.0M |
| 2023-08-11 | 392.00 | 408.00 | 392.00 | 394.00 | 16.2M |
| 2023-08-10 | 392.00 | 398.00 | 390.00 | 392.00 | 28.1M |
| 2023-08-09 | 408.00 | 410.00 | 392.00 | 392.00 | 23.7M |
| 2023-08-08 | 402.00 | 420.00 | 400.00 | 408.00 | 26.9M |
| 2023-08-07 | 376.00 | 412.00 | 376.00 | 402.00 | 23.0M |
| 2023-08-04 | 416.00 | 420.00 | 406.00 | 408.00 | 25.6M |
| 2023-08-03 | 418.00 | 424.00 | 414.00 | 416.00 | 17.7M |
| 2023-08-02 | 416.00 | 432.00 | 410.00 | 418.00 | 28.3M |
| 2023-08-01 | 456.00 | 456.00 | 432.00 | 432.00 | 35.0M |
| 2023-07-31 | 458.00 | 462.00 | 450.00 | 454.00 | 24.5M |
| 2023-07-28 | 460.00 | 460.00 | 456.00 | 458.00 | 12.1M |
| 2023-07-27 | 456.00 | 462.00 | 456.00 | 458.00 | 12.6M |
| 2023-07-26 | 462.00 | 464.00 | 452.00 | 456.00 | 21.7M |
| 2023-07-25 | 464.00 | 468.00 | 460.00 | 460.00 | 30.8M |
| 2023-07-24 | 468.00 | 470.00 | 462.00 | 464.00 | 10.4M |
| 2023-07-21 | 472.00 | 472.00 | 464.00 | 466.00 | 15.5M |
| 2023-07-20 | 472.00 | 476.00 | 470.00 | 472.00 | 6.9M |
| 2023-07-18 | 482.00 | 486.00 | 466.00 | 472.00 | 32.3M |
| 2023-07-17 | 480.00 | 488.00 | 480.00 | 482.00 | 11.8M |
| 2023-07-14 | 484.00 | 486.00 | 476.00 | 480.00 | 23.6M |
| 2023-07-13 | 482.00 | 498.00 | 482.00 | 482.00 | 42.1M |
| 2023-07-12 | 478.00 | 484.00 | 476.00 | 480.00 | 36.6M |
| 2023-07-11 | 472.00 | 488.00 | 468.00 | 476.00 | 63.3M |
| 2023-07-10 | 464.00 | 480.00 | 462.00 | 468.00 | 45.5M |
| 2023-07-07 | 466.00 | 472.00 | 460.00 | 460.00 | 22.1M |
| 2023-07-06 | 462.00 | 474.00 | 462.00 | 466.00 | 17.1M |
| 2023-07-05 | 466.00 | 476.00 | 460.00 | 464.00 | 25.4M |
| 2023-07-04 | 476.00 | 486.00 | 466.00 | 468.00 | 44.7M |
| 2023-07-03 | 490.00 | 492.00 | 472.00 | 476.00 | 29.9M |
| 2023-06-27 | 486.00 | 500.00 | 486.00 | 488.00 | 20.9M |
| 2023-06-26 | 486.00 | 490.00 | 476.00 | 486.00 | 17.7M |
| 2023-06-23 | 500.00 | 505.00 | 486.00 | 486.00 | 19.2M |
| 2023-06-22 | 505.00 | 515.00 | 498.00 | 500.00 | 27.1M |
| 2023-06-21 | 490.00 | 505.00 | 466.00 | 500.00 | 39.0M |
| 2023-06-20 | 505.00 | 515.00 | 490.00 | 490.00 | 35.0M |
| 2023-06-19 | 510.00 | 525.00 | 498.00 | 505.00 | 32.7M |
| 2023-06-16 | 515.00 | 540.00 | 505.00 | 515.00 | 35.8M |
| 2023-06-15 | 530.00 | 535.00 | 505.00 | 510.00 | 21.2M |
| 2023-06-14 | 530.00 | 540.00 | 500.00 | 530.00 | 42.8M |
| 2023-06-13 | 525.00 | 565.00 | 525.00 | 525.00 | 74.4M |
| 2023-06-12 | 525.00 | 535.00 | 510.00 | 525.00 | 40.4M |
| 2023-06-09 | 505.00 | 535.00 | 505.00 | 520.00 | 79.0M |
| 2023-06-08 | 490.00 | 525.00 | 486.00 | 500.00 | 113.5M |
| 2023-06-07 | 488.00 | 515.00 | 486.00 | 490.00 | 65.4M |
| 2023-06-06 | 466.00 | 498.00 | 464.00 | 484.00 | 56.1M |
| 2023-06-05 | 454.00 | 480.00 | 450.00 | 466.00 | 21.2M |
| 2023-05-31 | 480.00 | 486.00 | 450.00 | 450.00 | 45.1M |
| 2023-05-30 | 478.00 | 494.00 | 474.00 | 482.00 | 24.8M |
| 2023-05-29 | 520.00 | 520.00 | 484.00 | 484.00 | 37.1M |
| 2023-05-26 | 540.00 | 540.00 | 510.00 | 520.00 | 20.9M |
| 2023-05-25 | 545.00 | 545.00 | 530.00 | 540.00 | 10.8M |
| 2023-05-24 | 550.00 | 550.00 | 530.00 | 545.00 | 14.3M |
| 2023-05-23 | 550.00 | 565.00 | 540.00 | 550.00 | 16.5M |
| 2023-05-22 | 555.00 | 560.00 | 535.00 | 550.00 | 16.9M |
| 2023-05-19 | 555.00 | 565.00 | 545.00 | 555.00 | 9.6M |
| 2023-05-17 | 560.00 | 565.00 | 555.00 | 555.00 | 7.0M |
| 2023-05-16 | 570.00 | 580.00 | 555.00 | 560.00 | 15.4M |
| 2023-05-15 | 595.00 | 600.00 | 565.00 | 570.00 | 26.0M |
| 2023-05-12 | 595.00 | 605.00 | 580.00 | 600.00 | 14.0M |
| 2023-05-11 | 600.00 | 625.00 | 585.00 | 595.00 | 36.4M |
| 2023-05-10 | 595.00 | 620.00 | 585.00 | 595.00 | 25.3M |
| 2023-05-09 | 580.00 | 600.00 | 570.00 | 585.00 | 18.1M |
| 2023-05-08 | 555.00 | 590.00 | 555.00 | 580.00 | 10.1M |
| 2023-05-05 | 580.00 | 595.00 | 550.00 | 580.00 | 26.2M |
| 2023-05-04 | 580.00 | 590.00 | 570.00 | 580.00 | 8.0M |
| 2023-05-03 | 595.00 | 600.00 | 555.00 | 580.00 | 23.0M |
| 2023-05-02 | 605.00 | 615.00 | 585.00 | 590.00 | 8.5M |
| 2023-04-28 | 595.00 | 625.00 | 590.00 | 605.00 | 13.8M |
| 2023-04-27 | 590.00 | 610.00 | 580.00 | 590.00 | 14.7M |
| 2023-04-26 | 590.00 | 590.00 | 575.00 | 590.00 | 5.6M |
| 2023-04-18 | 590.00 | 600.00 | 575.00 | 590.00 | 13.0M |
| 2023-04-17 | 580.00 | 595.00 | 570.00 | 590.00 | 10.4M |
| 2023-04-14 | 570.00 | 600.00 | 570.00 | 575.00 | 16.5M |
| 2023-04-13 | 580.00 | 585.00 | 560.00 | 570.00 | 15.6M |
| 2023-04-12 | 580.00 | 610.00 | 575.00 | 580.00 | 29.5M |
| 2023-04-11 | 575.00 | 605.00 | 570.00 | 575.00 | 21.0M |
| 2023-04-10 | 575.00 | 590.00 | 560.00 | 575.00 | 7.7M |
| 2023-04-06 | 600.00 | 600.00 | 555.00 | 575.00 | 18.1M |
| 2023-04-05 | 590.00 | 605.00 | 590.00 | 595.00 | 8.0M |
| 2023-04-04 | 600.00 | 605.00 | 585.00 | 590.00 | 7.1M |
| 2023-04-03 | 600.00 | 610.00 | 585.00 | 595.00 | 8.4M |
| 2023-03-31 | 605.00 | 610.00 | 600.00 | 600.00 | 6.6M |
| 2023-03-30 | 625.00 | 635.00 | 600.00 | 605.00 | 11.1M |
| 2023-03-29 | 620.00 | 660.00 | 615.00 | 615.00 | 24.0M |
| 2023-03-28 | 620.00 | 640.00 | 615.00 | 620.00 | 10.9M |
| 2023-03-27 | 620.00 | 630.00 | 610.00 | 615.00 | 8.0M |
| 2023-03-24 | 615.00 | 635.00 | 610.00 | 620.00 | 15.0M |
| 2023-03-21 | 620.00 | 650.00 | 595.00 | 615.00 | 33.3M |
| 2023-03-20 | 550.00 | 610.00 | 520.00 | 610.00 | 84.6M |
| 2023-03-17 | 480.00 | 545.00 | 480.00 | 545.00 | 85.1M |
| 2023-03-16 | 480.00 | 505.00 | 476.00 | 478.00 | 171.2M |
| 2023-03-15 | 530.00 | 535.00 | 510.00 | 510.00 | 132.1M |
| 2023-03-14 | 580.00 | 580.00 | 545.00 | 545.00 | 30.8M |
| 2023-03-13 | 620.00 | 620.00 | 585.00 | 585.00 | 64.3M |
| 2023-03-10 | 615.00 | 630.00 | 605.00 | 625.00 | 15.2M |
| 2023-03-09 | 630.00 | 645.00 | 615.00 | 620.00 | 35.4M |
| 2023-03-08 | 640.00 | 645.00 | 610.00 | 630.00 | 48.8M |
| 2023-03-07 | 645.00 | 660.00 | 630.00 | 640.00 | 23.9M |
| 2023-03-06 | 650.00 | 660.00 | 635.00 | 645.00 | 9.3M |
| 2023-03-03 | 655.00 | 660.00 | 635.00 | 650.00 | 12.3M |
| 2023-03-02 | 660.00 | 660.00 | 645.00 | 650.00 | 14.9M |
| 2023-03-01 | 640.00 | 665.00 | 635.00 | 650.00 | 45.4M |
| 2023-02-28 | 660.00 | 660.00 | 630.00 | 640.00 | 21.2M |
| 2023-02-27 | 650.00 | 655.00 | 640.00 | 655.00 | 7.9M |
| 2023-02-24 | 655.00 | 660.00 | 640.00 | 650.00 | 22.5M |
| 2023-02-23 | 650.00 | 665.00 | 650.00 | 655.00 | 14.4M |
| 2023-02-22 | 655.00 | 655.00 | 640.00 | 650.00 | 18.5M |
| 2023-02-21 | 665.00 | 670.00 | 655.00 | 660.00 | 9.7M |
| 2023-02-20 | 675.00 | 685.00 | 650.00 | 655.00 | 21.2M |
| 2023-02-17 | 705.00 | 705.00 | 670.00 | 680.00 | 14.1M |
| 2023-02-16 | 665.00 | 710.00 | 665.00 | 690.00 | 65.8M |
| 2023-02-15 | 650.00 | 680.00 | 645.00 | 665.00 | 34.2M |
| 2023-02-14 | 645.00 | 660.00 | 645.00 | 650.00 | 27.9M |
| 2023-02-13 | 630.00 | 665.00 | 625.00 | 645.00 | 48.2M |
| 2023-02-10 | 655.00 | 660.00 | 630.00 | 635.00 | 126.2M |
| 2023-02-09 | 725.00 | 730.00 | 675.00 | 675.00 | 69.0M |
| 2023-02-08 | 730.00 | 740.00 | 715.00 | 725.00 | 13.9M |
| 2023-02-07 | 685.00 | 745.00 | 685.00 | 730.00 | 23.3M |
| 2023-02-06 | 780.00 | 780.00 | 725.00 | 725.00 | 56.4M |
| 2023-02-03 | 815.00 | 830.00 | 775.00 | 775.00 | 96.5M |
| 2023-02-02 | 755.00 | 825.00 | 750.00 | 805.00 | 108.7M |
| 2023-02-01 | 745.00 | 770.00 | 745.00 | 745.00 | 22.5M |
| 2023-01-31 | 730.00 | 760.00 | 725.00 | 740.00 | 20.6M |
| 2023-01-30 | 750.00 | 765.00 | 725.00 | 730.00 | 16.6M |
| 2023-01-27 | 785.00 | 790.00 | 745.00 | 750.00 | 28.8M |
| 2023-01-26 | 760.00 | 790.00 | 755.00 | 780.00 | 44.7M |
| 2023-01-25 | 705.00 | 760.00 | 695.00 | 755.00 | 76.1M |
| 2023-01-24 | 680.00 | 715.00 | 680.00 | 700.00 | 25.3M |
| 2023-01-20 | 685.00 | 695.00 | 675.00 | 680.00 | 8.8M |
| 2023-01-19 | 660.00 | 705.00 | 655.00 | 685.00 | 38.2M |
| 2023-01-18 | 685.00 | 690.00 | 655.00 | 665.00 | 20.0M |
| 2023-01-17 | 690.00 | 710.00 | 680.00 | 680.00 | 21.2M |
| 2023-01-16 | 705.00 | 715.00 | 685.00 | 690.00 | 12.5M |
| 2023-01-13 | 710.00 | 730.00 | 690.00 | 705.00 | 33.5M |
| 2023-01-12 | 655.00 | 715.00 | 650.00 | 705.00 | 60.3M |
| 2023-01-11 | 660.00 | 690.00 | 650.00 | 655.00 | 57.3M |
| 2023-01-10 | 650.00 | 660.00 | 640.00 | 655.00 | 18.6M |
| 2023-01-09 | 610.00 | 650.00 | 610.00 | 645.00 | 45.9M |
| 2023-01-06 | 610.00 | 625.00 | 590.00 | 615.00 | 26.7M |
| 2023-01-05 | 655.00 | 660.00 | 605.00 | 610.00 | 91.9M |
| 2023-01-04 | 655.00 | 665.00 | 650.00 | 650.00 | 16.2M |
| 2023-01-03 | 655.00 | 680.00 | 640.00 | 655.00 | 27.9M |
| 2023-01-02 | 650.00 | 675.00 | 640.00 | 655.00 | 27.4M |