307.40
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 485.00 | 493.00 | 482.50 | 493.00 | 0.2M |
| 2021-12-30 | 485.50 | 487.00 | 483.00 | 486.00 | 0.2M |
| 2021-12-29 | 495.00 | 496.50 | 483.00 | 486.50 | 0.2M |
| 2021-12-24 | 480.59 | 481.50 | 479.00 | 479.00 | 0.0M |
| 2021-12-23 | 478.50 | 481.50 | 477.00 | 478.50 | 0.2M |
| 2021-12-22 | 462.00 | 478.50 | 462.00 | 478.50 | 0.2M |
| 2021-12-21 | 475.50 | 480.50 | 468.50 | 474.50 | 0.3M |
| 2021-12-20 | 458.00 | 472.50 | 457.50 | 469.50 | 0.4M |
| 2021-12-17 | 495.00 | 495.00 | 467.00 | 469.50 | 10.3M |
| 2021-12-16 | 502.00 | 502.00 | 478.00 | 478.00 | 0.8M |
| 2021-12-15 | 485.00 | 485.00 | 476.50 | 480.00 | 1.7M |
| 2021-12-14 | 487.00 | 487.00 | 472.53 | 480.00 | 0.7M |
| 2021-12-13 | 474.00 | 486.22 | 473.00 | 475.00 | 0.4M |
| 2021-12-10 | 479.50 | 482.50 | 468.50 | 480.00 | 0.8M |
| 2021-12-09 | 497.00 | 497.00 | 466.50 | 475.00 | 0.5M |
| 2021-12-08 | 480.50 | 507.00 | 480.50 | 485.00 | 0.5M |
| 2021-12-07 | 475.50 | 505.00 | 475.50 | 505.00 | 0.7M |
| 2021-12-06 | 496.50 | 496.50 | 481.00 | 491.00 | 0.6M |
| 2021-12-03 | 486.00 | 488.00 | 471.00 | 476.00 | 0.4M |
| 2021-12-02 | 496.50 | 500.71 | 481.50 | 481.50 | 0.3M |
| 2021-12-01 | 493.50 | 504.00 | 490.50 | 500.00 | 0.5M |
| 2021-11-30 | 526.00 | 526.00 | 488.00 | 488.00 | 9.4M |
| 2021-11-29 | 528.00 | 530.00 | 515.00 | 525.00 | 0.7M |
| 2021-11-26 | 554.00 | 554.00 | 504.74 | 508.00 | 0.8M |
| 2021-11-25 | 554.00 | 555.00 | 525.00 | 530.00 | 0.6M |
| 2021-11-24 | 526.00 | 551.00 | 515.00 | 527.00 | 0.7M |
| 2021-11-23 | 541.00 | 562.00 | 539.95 | 548.00 | 0.7M |
| 2021-11-22 | 537.00 | 553.00 | 531.00 | 550.00 | 0.7M |
| 2021-11-19 | 552.00 | 552.00 | 529.00 | 533.00 | 4.8M |
| 2021-11-18 | 526.00 | 538.00 | 522.00 | 530.00 | 0.4M |
| 2021-11-17 | 552.00 | 563.00 | 521.00 | 521.00 | 0.7M |
| 2021-11-16 | 524.00 | 571.00 | 524.00 | 565.00 | 1.9M |
| 2021-11-15 | 563.00 | 563.00 | 545.00 | 550.00 | 0.3M |
| 2021-11-12 | 562.00 | 562.00 | 529.00 | 548.00 | 0.9M |
| 2021-11-11 | 527.00 | 552.00 | 527.00 | 552.00 | 0.5M |
| 2021-11-10 | 550.00 | 550.00 | 534.00 | 542.00 | 0.9M |
| 2021-11-09 | 530.00 | 548.00 | 524.70 | 533.00 | 1.0M |
| 2021-11-08 | 551.00 | 551.00 | 524.00 | 530.00 | 0.3M |
| 2021-11-05 | 540.00 | 549.00 | 526.00 | 546.00 | 0.3M |
| 2021-11-04 | 538.00 | 538.00 | 516.00 | 528.00 | 1.4M |
| 2021-11-03 | 529.00 | 535.00 | 520.00 | 520.00 | 0.5M |
| 2021-11-02 | 507.00 | 530.00 | 507.00 | 525.00 | 0.3M |
| 2021-11-01 | 503.00 | 512.00 | 496.50 | 510.00 | 0.3M |
| 2021-10-29 | 508.00 | 508.00 | 494.00 | 496.00 | 0.3M |
| 2021-10-28 | 514.00 | 514.00 | 497.00 | 500.00 | 0.3M |
| 2021-10-27 | 515.00 | 515.00 | 498.50 | 502.00 | 0.4M |
| 2021-10-26 | 464.50 | 502.00 | 464.50 | 502.00 | 0.5M |
| 2021-10-25 | 489.00 | 489.00 | 465.00 | 483.50 | 0.3M |
| 2021-10-22 | 468.00 | 473.00 | 465.00 | 467.00 | 0.5M |
| 2021-10-21 | 450.00 | 473.00 | 450.00 | 471.50 | 0.3M |
| 2021-10-20 | 480.00 | 480.00 | 457.50 | 462.00 | 0.8M |
| 2021-10-19 | 481.00 | 483.50 | 466.50 | 472.50 | 0.5M |
| 2021-10-18 | 456.50 | 474.50 | 456.50 | 471.50 | 0.3M |
| 2021-10-15 | 476.00 | 476.50 | 466.50 | 470.00 | 0.3M |
| 2021-10-14 | 467.00 | 474.50 | 466.50 | 474.00 | 0.7M |
| 2021-10-13 | 451.50 | 473.50 | 450.00 | 463.50 | 0.7M |
| 2021-10-12 | 463.50 | 479.00 | 463.50 | 466.50 | 2.4M |
| 2021-10-11 | 519.00 | 519.00 | 470.50 | 470.50 | 1.3M |
| 2021-10-08 | 509.00 | 509.00 | 492.50 | 495.50 | 0.6M |
| 2021-10-07 | 509.00 | 509.00 | 494.00 | 499.50 | 0.5M |
| 2021-10-06 | 494.00 | 511.00 | 482.00 | 505.00 | 0.5M |
| 2021-10-05 | 494.00 | 499.50 | 475.50 | 498.50 | 0.5M |
| 2021-10-04 | 501.00 | 501.87 | 483.24 | 485.00 | 0.4M |
| 2021-10-01 | 498.00 | 502.00 | 491.50 | 501.00 | 0.4M |
| 2021-09-30 | 520.00 | 520.00 | 488.50 | 504.00 | 0.6M |
| 2021-09-29 | 516.00 | 516.00 | 495.00 | 497.00 | 0.7M |
| 2021-09-28 | 541.00 | 541.00 | 493.50 | 501.00 | 5.1M |
| 2021-09-27 | 551.00 | 551.00 | 523.00 | 523.00 | 3.5M |
| 2021-09-24 | 540.00 | 553.00 | 534.00 | 540.00 | 13.9M |
| 2021-09-23 | 540.00 | 556.00 | 540.00 | 546.00 | 1.0M |
| 2021-09-22 | 555.00 | 568.00 | 547.00 | 547.00 | 0.8M |
| 2021-09-21 | 567.00 | 569.00 | 545.00 | 569.00 | 0.6M |
| 2021-09-20 | 549.00 | 555.00 | 531.00 | 547.00 | 1.0M |
| 2021-09-17 | 540.00 | 550.00 | 523.00 | 550.00 | 18.6M |
| 2021-09-16 | 518.00 | 546.00 | 517.00 | 535.00 | 2.5M |
| 2021-09-15 | 523.87 | 529.96 | 505.00 | 520.00 | 1.9M |
| 2021-09-14 | 512.00 | 519.02 | 509.00 | 514.00 | 0.6M |
| 2021-09-13 | 525.00 | 525.00 | 495.00 | 516.00 | 0.4M |
| 2021-09-10 | 509.00 | 518.00 | 502.00 | 502.00 | 0.2M |
| 2021-09-09 | 493.50 | 516.00 | 492.50 | 510.00 | 0.6M |
| 2021-09-08 | 498.00 | 505.00 | 493.50 | 500.00 | 1.7M |
| 2021-09-07 | 510.00 | 512.00 | 501.00 | 501.00 | 0.3M |
| 2021-09-06 | 506.50 | 511.31 | 502.00 | 510.00 | 0.2M |
| 2021-09-03 | 515.00 | 515.00 | 504.00 | 505.00 | 0.3M |
| 2021-09-02 | 514.50 | 527.50 | 501.00 | 512.50 | 0.2M |
| 2021-09-01 | 510.00 | 518.50 | 494.20 | 510.00 | 0.4M |
| 2021-08-31 | 520.00 | 520.00 | 484.40 | 506.00 | 0.5M |
| 2021-08-27 | 489.00 | 534.16 | 483.00 | 513.50 | 0.2M |
| 2021-08-26 | 500.00 | 500.00 | 481.74 | 489.00 | 0.3M |
| 2021-08-25 | 499.80 | 499.80 | 483.20 | 490.00 | 0.3M |
| 2021-08-24 | 500.00 | 501.00 | 484.20 | 488.00 | 0.1M |
| 2021-08-23 | 520.00 | 520.00 | 490.40 | 498.00 | 0.2M |
| 2021-08-20 | 525.00 | 525.00 | 488.60 | 504.00 | 0.5M |
| 2021-08-19 | 515.00 | 515.00 | 499.00 | 502.50 | 0.6M |
| 2021-08-18 | 513.00 | 516.00 | 501.92 | 509.00 | 0.2M |
| 2021-08-17 | 524.50 | 524.50 | 500.50 | 510.00 | 0.3M |
| 2021-08-16 | 499.00 | 517.00 | 499.00 | 510.00 | 2.6M |
| 2021-08-13 | 518.05 | 518.80 | 500.86 | 505.00 | 0.3M |
| 2021-08-12 | 512.50 | 519.50 | 497.43 | 500.00 | 1.4M |
| 2021-08-11 | 546.50 | 546.50 | 503.65 | 512.50 | 0.7M |
| 2021-08-10 | 565.50 | 565.50 | 515.00 | 522.00 | 0.5M |
| 2021-08-09 | 540.00 | 564.50 | 536.50 | 540.00 | 3.1M |
| 2021-08-06 | 536.00 | 549.10 | 506.38 | 533.00 | 1.5M |
| 2021-08-05 | 521.00 | 521.00 | 500.00 | 513.50 | 0.8M |
| 2021-08-04 | 500.00 | 535.00 | 488.46 | 518.50 | 0.2M |
| 2021-08-03 | 505.00 | 509.50 | 490.83 | 500.00 | 0.2M |
| 2021-08-02 | 480.00 | 500.50 | 480.00 | 495.00 | 0.1M |
| 2021-07-30 | 512.18 | 518.00 | 480.20 | 485.00 | 0.4M |
| 2021-07-29 | 481.60 | 498.00 | 481.20 | 495.00 | 2.0M |
| 2021-07-28 | 498.20 | 512.50 | 493.20 | 495.00 | 0.4M |
| 2021-07-27 | 495.60 | 503.50 | 488.15 | 495.00 | 0.5M |
| 2021-07-26 | 484.00 | 517.00 | 475.00 | 499.60 | 1.6M |
| 2021-07-23 | 452.15 | 492.30 | 452.15 | 484.00 | 1.0M |
| 2021-07-22 | 450.00 | 461.65 | 441.00 | 455.00 | 3.0M |
| 2021-07-21 | 420.00 | 454.60 | 420.00 | 452.00 | 53.1M |