628.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 311.00 | 311.00 | 311.00 | 311.00 | 0.0M |
| 2023-12-27 | 311.50 | 311.50 | 311.50 | 311.50 | 0.0M |
| 2023-12-26 | 316.00 | 316.00 | 300.01 | 310.01 | 0.0M |
| 2023-12-22 | 312.60 | 312.60 | 312.60 | 312.60 | 0.0M |
| 2023-12-20 | 313.99 | 313.99 | 300.03 | 300.03 | 0.0M |
| 2023-12-19 | 307.80 | 307.80 | 306.66 | 306.66 | 0.0M |
| 2023-12-18 | 302.80 | 303.40 | 302.80 | 303.40 | 0.0M |
| 2023-12-15 | 301.55 | 303.99 | 301.55 | 303.99 | 0.0M |
| 2023-12-14 | 303.00 | 310.00 | 303.00 | 307.00 | 0.0M |
| 2023-12-13 | 285.00 | 300.00 | 285.00 | 299.80 | 0.0M |
| 2023-12-11 | 292.99 | 292.99 | 292.00 | 292.00 | 0.0M |
| 2023-12-07 | 300.00 | 300.01 | 300.00 | 300.01 | 0.0M |
| 2023-12-06 | 295.32 | 295.32 | 295.32 | 295.32 | 0.0M |
| 2023-12-05 | 295.21 | 295.31 | 295.21 | 295.31 | 0.0M |
| 2023-12-04 | 303.00 | 308.99 | 302.30 | 308.99 | 0.0M |
| 2023-12-01 | 295.21 | 304.00 | 295.21 | 304.00 | 0.0M |
| 2023-11-30 | 300.00 | 305.00 | 295.21 | 305.00 | 0.0M |
| 2023-11-29 | 298.00 | 300.00 | 298.00 | 300.00 | 0.0M |
| 2023-11-28 | 286.40 | 298.01 | 286.40 | 298.00 | 0.0M |
| 2023-11-27 | 279.41 | 279.41 | 279.41 | 279.41 | 0.0M |
| 2023-11-22 | 277.60 | 277.60 | 275.00 | 275.00 | 0.0M |
| 2023-11-21 | 279.50 | 285.00 | 279.50 | 285.00 | 0.0M |
| 2023-11-17 | 275.00 | 275.00 | 271.00 | 271.00 | 0.0M |
| 2023-11-16 | 278.00 | 279.99 | 274.69 | 274.69 | 0.0M |
| 2023-11-15 | 270.70 | 271.00 | 266.33 | 271.00 | 0.0M |
| 2023-11-14 | 271.00 | 273.50 | 271.00 | 273.50 | 0.0M |
| 2023-11-13 | 268.00 | 268.00 | 266.50 | 266.50 | 0.0M |
| 2023-11-10 | 266.33 | 266.34 | 266.33 | 266.34 | 0.0M |
| 2023-11-09 | 268.79 | 268.79 | 267.01 | 267.01 | 0.0M |
| 2023-11-08 | 264.21 | 272.79 | 264.21 | 265.01 | 0.0M |
| 2023-11-07 | 280.59 | 280.59 | 280.59 | 280.59 | 0.0M |
| 2023-11-03 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2023-11-01 | 288.00 | 288.00 | 284.99 | 285.00 | 0.0M |
| 2023-10-31 | 288.01 | 290.00 | 285.55 | 285.85 | 0.0M |
| 2023-10-30 | 290.01 | 290.01 | 290.01 | 290.01 | 0.0M |
| 2023-10-27 | 288.00 | 295.00 | 287.00 | 290.00 | 0.0M |
| 2023-10-26 | 307.00 | 307.00 | 297.50 | 298.30 | 0.0M |
| 2023-10-25 | 306.00 | 307.40 | 306.00 | 307.00 | 0.0M |
| 2023-10-24 | 300.00 | 300.00 | 299.01 | 299.01 | 0.0M |
| 2023-10-23 | 308.00 | 308.00 | 299.00 | 299.07 | 0.0M |
| 2023-10-20 | 307.00 | 310.01 | 307.00 | 309.00 | 0.0M |
| 2023-10-19 | 301.00 | 303.60 | 298.00 | 303.60 | 0.0M |
| 2023-10-18 | 294.68 | 303.00 | 294.68 | 302.98 | 0.0M |
| 2023-10-17 | 290.94 | 295.00 | 290.94 | 294.68 | 0.0M |
| 2023-10-16 | 284.00 | 285.00 | 283.00 | 285.00 | 0.0M |
| 2023-10-13 | 280.00 | 286.99 | 280.00 | 286.99 | 0.0M |
| 2023-10-12 | 269.50 | 272.26 | 269.50 | 272.26 | 0.0M |
| 2023-10-11 | 269.00 | 269.00 | 269.00 | 269.00 | 0.0M |
| 2023-10-10 | 270.00 | 270.00 | 268.00 | 270.00 | 0.0M |
| 2023-10-09 | 272.00 | 273.00 | 271.00 | 272.00 | 0.0M |
| 2023-10-06 | 266.60 | 267.00 | 265.00 | 265.00 | 0.0M |
| 2023-10-05 | 259.00 | 259.99 | 258.00 | 258.00 | 0.0M |
| 2023-10-04 | 253.00 | 253.00 | 250.25 | 250.25 | 0.0M |
| 2023-10-03 | 259.97 | 259.99 | 256.00 | 259.99 | 0.0M |
| 2023-10-02 | 254.00 | 254.00 | 247.00 | 250.00 | 0.0M |
| 2023-09-29 | 256.00 | 256.00 | 251.01 | 251.01 | 0.0M |
| 2023-09-28 | 259.40 | 259.40 | 255.00 | 255.00 | 0.0M |
| 2023-09-27 | 266.69 | 266.69 | 259.00 | 259.00 | 0.0M |
| 2023-09-25 | 269.00 | 272.00 | 268.00 | 272.00 | 0.0M |
| 2023-09-22 | 272.00 | 272.00 | 272.00 | 272.00 | 0.0M |
| 2023-09-21 | 276.80 | 276.80 | 276.00 | 276.00 | 0.0M |
| 2023-09-20 | 277.00 | 283.50 | 277.00 | 283.50 | 0.0M |
| 2023-09-19 | 280.00 | 281.00 | 280.00 | 281.00 | 0.0M |
| 2023-09-18 | 286.00 | 286.55 | 286.00 | 286.55 | 0.0M |
| 2023-09-14 | 278.00 | 279.11 | 278.00 | 279.11 | 0.0M |
| 2023-09-12 | 279.00 | 279.00 | 278.00 | 278.00 | 0.0M |
| 2023-09-11 | 277.72 | 277.72 | 277.72 | 277.72 | 0.0M |
| 2023-09-08 | 276.01 | 277.70 | 276.01 | 277.70 | 0.0M |
| 2023-09-07 | 279.99 | 279.99 | 276.02 | 277.85 | 0.0M |
| 2023-09-06 | 279.97 | 279.97 | 279.97 | 279.97 | 0.0M |
| 2023-09-05 | 278.00 | 280.00 | 278.00 | 280.00 | 0.0M |
| 2023-09-01 | 277.19 | 277.19 | 277.00 | 277.00 | 0.0M |
| 2023-08-31 | 273.13 | 276.60 | 273.13 | 276.60 | 0.0M |
| 2023-08-30 | 280.00 | 280.00 | 272.00 | 272.00 | 0.0M |
| 2023-08-29 | 280.48 | 280.48 | 280.48 | 280.48 | 0.0M |
| 2023-08-28 | 275.18 | 275.18 | 275.18 | 275.18 | 0.0M |
| 2023-08-25 | 266.00 | 266.00 | 261.01 | 265.62 | 0.0M |
| 2023-08-24 | 269.00 | 269.00 | 266.50 | 266.50 | 0.0M |
| 2023-08-23 | 266.01 | 266.01 | 266.01 | 266.01 | 0.0M |
| 2023-08-22 | 264.01 | 266.00 | 264.01 | 265.00 | 0.0M |
| 2023-08-21 | 260.01 | 260.01 | 260.01 | 260.01 | 0.0M |
| 2023-08-18 | 266.66 | 267.00 | 264.70 | 266.00 | 0.0M |
| 2023-08-17 | 269.05 | 269.05 | 266.66 | 266.66 | 0.0M |
| 2023-08-16 | 273.00 | 274.00 | 269.01 | 273.00 | 0.0M |
| 2023-08-15 | 281.00 | 281.00 | 274.01 | 274.01 | 0.0M |
| 2023-08-14 | 283.02 | 283.02 | 283.02 | 283.02 | 0.0M |
| 2023-08-11 | 282.01 | 286.50 | 282.01 | 286.50 | 0.0M |
| 2023-08-10 | 281.00 | 282.01 | 281.00 | 282.01 | 0.0M |
| 2023-08-09 | 284.99 | 284.99 | 279.61 | 281.00 | 0.0M |
| 2023-08-08 | 275.00 | 279.60 | 275.00 | 279.60 | 0.0M |
| 2023-08-07 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2023-08-04 | 279.02 | 280.00 | 279.00 | 280.00 | 0.0M |
| 2023-08-03 | 283.00 | 283.00 | 282.90 | 282.90 | 0.0M |
| 2023-08-02 | 284.00 | 284.00 | 283.00 | 283.00 | 0.0M |
| 2023-08-01 | 287.25 | 289.00 | 284.00 | 284.00 | 0.0M |
| 2023-07-31 | 290.85 | 290.85 | 290.85 | 290.85 | 0.0M |
| 2023-07-28 | 281.20 | 283.01 | 281.20 | 283.01 | 0.0M |
| 2023-07-27 | 289.00 | 289.00 | 282.60 | 282.60 | 0.0M |
| 2023-07-26 | 290.00 | 298.79 | 288.02 | 288.02 | 0.0M |
| 2023-07-25 | 299.98 | 299.98 | 299.98 | 299.98 | 0.0M |
| 2023-07-24 | 293.00 | 293.00 | 292.00 | 292.00 | 0.0M |
| 2023-07-21 | 293.85 | 293.85 | 293.85 | 293.85 | 0.0M |
| 2023-07-20 | 290.21 | 290.22 | 290.21 | 290.22 | 0.0M |
| 2023-07-19 | 296.50 | 296.50 | 295.99 | 296.00 | 0.0M |
| 2023-07-18 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0M |
| 2023-07-17 | 290.40 | 292.03 | 290.35 | 291.20 | 0.0M |
| 2023-07-14 | 297.00 | 298.00 | 293.75 | 293.75 | 0.0M |
| 2023-07-13 | 297.50 | 297.50 | 296.00 | 296.55 | 0.0M |
| 2023-07-12 | 289.40 | 296.99 | 289.21 | 295.50 | 0.0M |
| 2023-07-11 | 284.20 | 284.20 | 283.23 | 284.20 | 0.0M |
| 2023-07-10 | 279.02 | 282.35 | 279.00 | 282.35 | 0.0M |
| 2023-07-07 | 279.92 | 287.09 | 279.01 | 279.02 | 0.0M |
| 2023-07-05 | 286.19 | 286.19 | 286.19 | 286.19 | 0.0M |
| 2023-07-04 | 290.00 | 292.00 | 290.00 | 292.00 | 0.0M |
| 2023-07-03 | 291.00 | 292.50 | 291.00 | 292.50 | 0.0M |
| 2023-06-30 | 285.00 | 289.25 | 285.00 | 289.25 | 0.0M |
| 2023-06-29 | 280.00 | 285.40 | 280.00 | 285.00 | 0.0M |
| 2023-06-28 | 274.01 | 283.15 | 274.01 | 283.15 | 0.0M |
| 2023-06-27 | 280.00 | 289.00 | 280.00 | 286.99 | 0.0M |
| 2023-06-23 | 283.60 | 291.00 | 281.10 | 281.10 | 0.0M |
| 2023-06-22 | 272.99 | 285.00 | 272.99 | 280.25 | 0.0M |
| 2023-06-21 | 275.00 | 287.09 | 273.17 | 277.50 | 0.0M |
| 2023-06-20 | 281.00 | 285.00 | 273.00 | 276.00 | 0.0M |
| 2023-06-19 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2023-06-16 | 284.20 | 297.37 | 284.20 | 284.50 | 0.0M |
| 2023-06-15 | 288.00 | 288.00 | 282.01 | 282.01 | 0.0M |
| 2023-06-14 | 289.70 | 289.70 | 289.70 | 289.70 | 0.0M |
| 2023-06-13 | 292.00 | 292.00 | 289.50 | 289.70 | 0.0M |
| 2023-06-12 | 295.00 | 295.00 | 290.00 | 290.00 | 0.0M |
| 2023-06-09 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2023-06-08 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0M |
| 2023-06-07 | 295.02 | 295.02 | 294.20 | 294.20 | 0.0M |
| 2023-06-06 | 301.87 | 301.87 | 301.87 | 301.87 | 0.0M |
| 2023-06-05 | 302.00 | 302.00 | 301.00 | 302.00 | 0.0M |
| 2023-06-02 | 305.10 | 305.10 | 300.62 | 300.62 | 0.0M |
| 2023-05-31 | 299.00 | 304.13 | 299.00 | 300.00 | 0.0M |
| 2023-05-30 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2023-05-26 | 302.00 | 302.00 | 299.39 | 300.00 | 0.0M |
| 2023-05-25 | 310.78 | 310.78 | 304.00 | 304.75 | 0.0M |
| 2023-05-24 | 316.00 | 316.00 | 310.78 | 310.78 | 0.0M |
| 2023-05-23 | 316.00 | 316.00 | 316.00 | 316.00 | 0.0M |
| 2023-05-22 | 318.60 | 320.00 | 318.60 | 320.00 | 0.0M |
| 2023-05-19 | 315.00 | 315.00 | 315.00 | 315.00 | 0.0M |
| 2023-05-18 | 316.00 | 316.00 | 316.00 | 316.00 | 0.0M |
| 2023-05-17 | 325.00 | 325.00 | 325.00 | 325.00 | 0.0M |
| 2023-05-15 | 339.00 | 339.00 | 337.86 | 337.86 | 0.0M |
| 2023-05-10 | 345.00 | 347.00 | 345.00 | 347.00 | 0.0M |
| 2023-05-09 | 358.00 | 358.00 | 345.00 | 345.00 | 0.0M |
| 2023-05-08 | 355.01 | 355.01 | 355.00 | 355.00 | 0.0M |
| 2023-05-05 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0M |
| 2023-05-04 | 365.00 | 370.00 | 365.00 | 368.00 | 0.0M |
| 2023-05-03 | 360.00 | 362.47 | 350.03 | 354.10 | 0.0M |
| 2023-04-28 | 342.72 | 342.72 | 342.72 | 342.72 | 0.0M |
| 2023-04-27 | 345.00 | 345.00 | 345.00 | 345.00 | 0.0M |
| 2023-04-26 | 349.00 | 349.00 | 345.00 | 345.00 | 0.0M |
| 2023-04-25 | 350.00 | 350.00 | 348.00 | 348.00 | 0.0M |
| 2023-04-24 | 340.22 | 340.22 | 340.00 | 340.00 | 0.0M |
| 2023-04-21 | 340.22 | 340.22 | 340.22 | 340.22 | 0.0M |
| 2023-04-19 | 340.99 | 347.00 | 340.22 | 340.22 | 0.0M |
| 2023-04-18 | 354.50 | 356.97 | 350.62 | 350.62 | 0.0M |
| 2023-04-17 | 345.02 | 350.00 | 345.02 | 348.70 | 0.0M |
| 2023-04-14 | 355.00 | 355.00 | 353.38 | 355.00 | 0.0M |
| 2023-04-13 | 362.00 | 364.00 | 360.00 | 360.00 | 0.0M |
| 2023-04-12 | 353.00 | 353.00 | 353.00 | 353.00 | 0.0M |
| 2023-04-11 | 353.70 | 353.70 | 352.00 | 353.00 | 0.0M |
| 2023-04-05 | 360.00 | 362.00 | 359.00 | 362.00 | 0.0M |
| 2023-04-04 | 355.07 | 357.00 | 350.00 | 355.07 | 0.0M |
| 2023-04-03 | 345.00 | 345.00 | 338.21 | 338.21 | 0.0M |
| 2023-03-30 | 336.00 | 336.00 | 336.00 | 336.00 | 0.0M |
| 2023-03-29 | 334.40 | 334.40 | 334.40 | 334.40 | 0.0M |
| 2023-03-28 | 339.25 | 341.00 | 338.35 | 341.00 | 0.0M |
| 2023-03-27 | 340.02 | 340.02 | 332.00 | 336.05 | 0.0M |
| 2023-03-24 | 344.69 | 344.70 | 340.03 | 340.03 | 0.0M |
| 2023-03-23 | 340.80 | 340.80 | 340.00 | 340.00 | 0.0M |
| 2023-03-22 | 334.89 | 334.89 | 323.92 | 333.00 | 0.0M |
| 2023-03-21 | 338.45 | 338.45 | 334.99 | 334.99 | 0.0M |
| 2023-03-17 | 342.07 | 345.00 | 340.00 | 343.50 | 0.0M |
| 2023-03-16 | 331.10 | 331.10 | 324.82 | 324.82 | 0.0M |
| 2023-03-15 | 326.00 | 334.99 | 326.00 | 331.09 | 0.0M |
| 2023-03-14 | 324.00 | 324.00 | 308.60 | 312.06 | 0.0M |
| 2023-03-13 | 320.00 | 320.00 | 317.00 | 319.00 | 0.0M |
| 2023-03-10 | 298.00 | 298.00 | 294.00 | 295.00 | 0.0M |
| 2023-03-09 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2023-03-08 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2023-03-07 | 287.00 | 287.00 | 285.00 | 285.00 | 0.0M |
| 2023-03-06 | 293.00 | 295.00 | 291.50 | 295.00 | 0.0M |
| 2023-03-02 | 295.00 | 298.50 | 293.03 | 298.50 | 0.0M |
| 2023-03-01 | 296.00 | 300.00 | 296.00 | 300.00 | 0.0M |
| 2023-02-28 | 293.00 | 297.00 | 291.00 | 297.00 | 0.0M |
| 2023-02-27 | 293.30 | 293.50 | 293.00 | 293.00 | 0.0M |
| 2023-02-24 | 294.00 | 295.00 | 294.00 | 295.00 | 0.0M |
| 2023-02-23 | 297.69 | 297.69 | 295.00 | 295.00 | 0.0M |
| 2023-02-22 | 297.69 | 297.69 | 297.69 | 297.69 | 0.0M |
| 2023-02-21 | 309.00 | 309.00 | 304.83 | 305.70 | 0.0M |
| 2023-02-17 | 311.02 | 320.00 | 305.00 | 309.00 | 0.0M |
| 2023-02-16 | 318.00 | 318.00 | 311.01 | 315.00 | 0.0M |
| 2023-02-15 | 321.00 | 322.39 | 315.56 | 318.00 | 0.0M |
| 2023-02-14 | 328.80 | 328.80 | 328.00 | 328.00 | 0.0M |
| 2023-02-13 | 332.10 | 337.48 | 332.00 | 337.48 | 0.0M |
| 2023-02-10 | 345.00 | 345.00 | 335.00 | 335.30 | 0.0M |
| 2023-02-09 | 343.23 | 343.23 | 336.01 | 338.79 | 0.0M |
| 2023-02-08 | 349.99 | 349.99 | 347.10 | 347.10 | 0.0M |
| 2023-02-07 | 358.39 | 358.39 | 347.00 | 347.00 | 0.0M |
| 2023-02-03 | 356.00 | 356.68 | 347.00 | 347.00 | 0.0M |
| 2023-02-02 | 357.02 | 360.10 | 357.02 | 360.00 | 0.0M |
| 2023-02-01 | 367.77 | 373.00 | 367.77 | 373.00 | 0.0M |
| 2023-01-31 | 363.75 | 365.01 | 363.75 | 365.01 | 0.0M |
| 2023-01-30 | 366.00 | 366.20 | 366.00 | 366.20 | 0.0M |
| 2023-01-27 | 373.00 | 373.00 | 366.90 | 366.90 | 0.0M |
| 2023-01-26 | 367.00 | 373.00 | 365.83 | 373.00 | 0.0M |
| 2023-01-25 | 363.88 | 363.88 | 363.88 | 363.88 | 0.0M |
| 2023-01-24 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0M |
| 2023-01-23 | 348.00 | 360.00 | 348.00 | 359.00 | 0.0M |
| 2023-01-20 | 355.00 | 355.00 | 343.00 | 343.00 | 0.0M |
| 2023-01-19 | 350.00 | 358.00 | 350.00 | 358.00 | 0.0M |
| 2023-01-18 | 351.17 | 351.17 | 345.00 | 345.00 | 0.0M |
| 2023-01-17 | 369.07 | 369.07 | 349.00 | 351.17 | 0.0M |
| 2023-01-13 | 376.99 | 376.99 | 365.46 | 365.46 | 0.0M |
| 2023-01-12 | 377.90 | 377.90 | 377.90 | 377.90 | 0.0M |
| 2023-01-11 | 365.01 | 365.01 | 365.01 | 365.01 | 0.0M |
| 2023-01-10 | 366.00 | 370.00 | 364.97 | 365.01 | 0.0M |
| 2023-01-09 | 365.50 | 365.50 | 365.50 | 365.50 | 0.0M |
| 2023-01-06 | 362.00 | 366.00 | 362.00 | 365.00 | 0.0M |
| 2023-01-05 | 369.00 | 369.00 | 359.00 | 360.50 | 0.0M |
| 2023-01-04 | 347.21 | 369.99 | 347.21 | 369.99 | 0.0M |
| 2023-01-03 | 347.99 | 347.99 | 339.21 | 345.00 | 0.0M |
| 2023-01-02 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0M |