480.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-27 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-26 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-24 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-23 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-20 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-19 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-18 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-17 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-16 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-13 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-12 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-11 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-10 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-09 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-06 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-12-05 | 437.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-08-07 | 437.00 | 485.00 | 437.00 | 480.00 | 2.5M |
| 2024-08-06 | 371.00 | 442.00 | 371.00 | 435.00 | 2.4M |
| 2024-08-05 | 420.00 | 420.00 | 358.00 | 391.00 | 0.9M |
| 2024-08-02 | 436.00 | 437.00 | 409.00 | 420.00 | 1.0M |
| 2024-08-01 | 450.00 | 460.00 | 437.00 | 437.00 | 0.8M |
| 2024-07-31 | 428.00 | 464.00 | 412.00 | 454.00 | 1.4M |
| 2024-07-30 | 437.00 | 453.00 | 425.00 | 430.00 | 1.2M |
| 2024-07-29 | 439.00 | 460.00 | 433.00 | 437.00 | 1.4M |
| 2024-07-26 | 456.00 | 469.00 | 421.00 | 437.00 | 1.8M |
| 2024-07-25 | 437.00 | 450.00 | 428.00 | 437.00 | 0.7M |
| 2024-07-24 | 455.00 | 466.00 | 431.00 | 443.00 | 1.2M |
| 2024-07-23 | 504.00 | 506.00 | 454.00 | 455.00 | 2.7M |
| 2024-07-22 | 524.00 | 530.00 | 504.00 | 504.00 | 0.6M |
| 2024-07-19 | 505.00 | 543.00 | 505.00 | 522.00 | 1.7M |
| 2024-07-18 | 480.00 | 542.00 | 458.00 | 510.00 | 3.2M |
| 2024-07-17 | 470.00 | 487.00 | 468.00 | 479.00 | 0.9M |
| 2024-07-16 | 482.00 | 500.00 | 467.00 | 469.00 | 1.6M |
| 2024-07-15 | 518.00 | 518.00 | 480.00 | 482.00 | 3.1M |
| 2024-07-12 | 600.00 | 601.00 | 442.00 | 528.00 | 7.1M |
| 2024-07-11 | 615.00 | 615.00 | 593.00 | 602.00 | 1.5M |
| 2024-07-10 | 608.00 | 620.00 | 593.00 | 615.00 | 2.1M |
| 2024-07-09 | 598.00 | 613.00 | 586.00 | 599.00 | 0.9M |
| 2024-07-08 | 601.00 | 603.00 | 578.00 | 598.00 | 1.5M |
| 2024-07-05 | 608.00 | 618.00 | 580.00 | 603.00 | 2.0M |
| 2024-07-04 | 602.00 | 630.00 | 580.00 | 602.00 | 3.0M |
| 2024-07-03 | 599.00 | 620.00 | 581.00 | 600.00 | 4.2M |
| 2024-07-02 | 513.00 | 596.00 | 512.00 | 585.00 | 5.9M |
| 2024-07-01 | 513.00 | 518.00 | 498.00 | 513.00 | 1.3M |
| 2024-06-28 | 504.00 | 531.00 | 499.00 | 513.00 | 1.1M |
| 2024-06-27 | 488.00 | 515.00 | 485.00 | 503.00 | 1.5M |
| 2024-06-26 | 478.00 | 515.00 | 463.00 | 484.00 | 2.3M |
| 2024-06-25 | 550.00 | 556.00 | 471.00 | 478.00 | 2.5M |
| 2024-06-24 | 578.00 | 578.00 | 533.00 | 550.00 | 2.0M |
| 2024-06-21 | 577.00 | 577.00 | 539.00 | 568.00 | 1.8M |
| 2024-06-20 | 555.00 | 575.00 | 542.00 | 570.00 | 1.9M |
| 2024-06-19 | 560.00 | 565.00 | 546.00 | 548.00 | 1.7M |
| 2024-06-18 | 544.00 | 580.00 | 532.00 | 560.00 | 4.0M |
| 2024-06-17 | 531.00 | 570.00 | 520.00 | 540.00 | 2.8M |
| 2024-06-14 | 515.00 | 566.00 | 503.00 | 531.00 | 4.2M |
| 2024-06-13 | 500.00 | 520.00 | 495.00 | 517.00 | 1.8M |
| 2024-06-12 | 480.00 | 510.00 | 477.00 | 500.00 | 1.5M |
| 2024-06-11 | 506.00 | 520.00 | 478.00 | 479.00 | 1.0M |
| 2024-06-10 | 485.00 | 506.00 | 466.00 | 505.00 | 1.5M |
| 2024-06-07 | 490.00 | 498.00 | 468.00 | 473.00 | 1.5M |
| 2024-06-05 | 504.00 | 505.00 | 485.00 | 490.00 | 1.3M |
| 2024-06-04 | 504.00 | 511.00 | 482.00 | 509.00 | 1.6M |
| 2024-06-03 | 488.00 | 507.00 | 472.00 | 504.00 | 3.4M |
| 2024-05-31 | 443.00 | 480.00 | 442.00 | 480.00 | 2.4M |
| 2024-05-30 | 447.00 | 451.00 | 436.00 | 444.00 | 0.9M |
| 2024-05-29 | 443.00 | 477.00 | 436.00 | 436.00 | 2.1M |
| 2024-05-28 | 455.00 | 455.00 | 429.00 | 438.00 | 1.4M |
| 2024-05-27 | 442.00 | 468.00 | 442.00 | 453.00 | 0.9M |
| 2024-05-24 | 446.00 | 459.00 | 437.00 | 440.00 | 0.8M |
| 2024-05-23 | 452.00 | 468.00 | 430.00 | 450.00 | 1.1M |
| 2024-05-22 | 470.00 | 496.00 | 450.00 | 450.00 | 1.8M |
| 2024-05-21 | 510.00 | 510.00 | 454.00 | 470.00 | 3.5M |
| 2024-05-20 | 406.00 | 510.00 | 405.00 | 475.00 | 11.0M |
| 2024-05-17 | 425.00 | 425.00 | 392.00 | 405.00 | 3.0M |
| 2024-05-16 | 419.00 | 436.00 | 414.00 | 422.00 | 1.5M |
| 2024-05-14 | 454.00 | 461.00 | 405.00 | 418.00 | 4.0M |
| 2024-05-13 | 459.00 | 484.00 | 450.00 | 462.00 | 2.5M |
| 2024-05-10 | 485.00 | 492.00 | 444.00 | 455.00 | 3.2M |
| 2024-05-09 | 476.00 | 492.00 | 461.00 | 481.00 | 2.0M |
| 2024-05-08 | 499.00 | 506.00 | 471.00 | 476.00 | 3.5M |
| 2024-05-07 | 510.00 | 551.00 | 491.00 | 499.00 | 7.0M |
| 2024-05-03 | 590.00 | 598.00 | 448.00 | 510.00 | 15.8M |
| 2024-05-02 | 519.00 | 620.00 | 515.00 | 586.00 | 19.9M |
| 2024-04-30 | 485.00 | 530.00 | 485.00 | 503.00 | 9.1M |
| 2024-04-29 | 420.00 | 504.00 | 400.00 | 485.00 | 15.6M |
| 2024-04-26 | 383.00 | 415.00 | 380.00 | 400.00 | 2.5M |
| 2024-04-25 | 427.00 | 427.00 | 380.00 | 380.00 | 3.5M |
| 2024-04-24 | 360.00 | 420.00 | 360.00 | 411.00 | 7.5M |
| 2024-04-23 | 400.00 | 403.00 | 361.00 | 363.00 | 3.6M |
| 2024-04-22 | 357.00 | 397.00 | 352.00 | 390.00 | 5.0M |
| 2024-04-19 | 350.00 | 380.00 | 336.00 | 354.00 | 4.3M |
| 2024-04-18 | 337.00 | 389.00 | 326.00 | 351.00 | 7.7M |
| 2024-04-17 | 335.00 | 344.00 | 301.00 | 335.00 | 7.0M |
| 2024-04-16 | 305.00 | 350.00 | 300.00 | 330.00 | 8.7M |
| 2024-04-15 | 270.00 | 326.00 | 263.00 | 306.00 | 11.6M |
| 2024-04-12 | 263.00 | 272.00 | 256.00 | 264.00 | 0.5M |
| 2024-04-11 | 265.00 | 265.00 | 259.00 | 263.00 | 0.3M |
| 2024-04-09 | 264.00 | 274.00 | 260.00 | 263.00 | 0.5M |
| 2024-04-08 | 269.00 | 273.00 | 260.00 | 264.00 | 0.6M |
| 2024-04-05 | 268.00 | 273.00 | 263.00 | 269.00 | 0.8M |
| 2024-04-04 | 279.00 | 288.00 | 266.00 | 267.00 | 1.4M |
| 2024-04-03 | 280.00 | 287.00 | 273.00 | 278.00 | 1.1M |
| 2024-04-02 | 272.00 | 288.00 | 270.00 | 279.00 | 0.9M |
| 2024-04-01 | 268.00 | 280.00 | 261.00 | 277.00 | 1.2M |
| 2024-03-29 | 272.00 | 274.00 | 264.00 | 268.00 | 1.0M |
| 2024-03-28 | 274.00 | 278.00 | 267.00 | 272.00 | 0.9M |
| 2024-03-27 | 290.00 | 294.00 | 266.00 | 274.00 | 2.9M |
| 2024-03-26 | 292.00 | 302.00 | 285.00 | 289.00 | 2.3M |
| 2024-03-25 | 298.00 | 317.00 | 283.00 | 290.00 | 3.1M |
| 2024-03-22 | 343.00 | 360.00 | 290.00 | 298.00 | 11.2M |
| 2024-03-21 | 295.00 | 379.00 | 295.00 | 376.00 | 25.1M |
| 2024-03-20 | 270.00 | 328.00 | 270.00 | 292.00 | 8.5M |
| 2024-03-19 | 281.00 | 282.00 | 265.00 | 269.00 | 2.0M |
| 2024-03-18 | 279.00 | 284.00 | 277.00 | 281.00 | 0.8M |
| 2024-03-15 | 285.00 | 285.00 | 272.00 | 280.00 | 1.1M |
| 2024-03-14 | 290.00 | 335.00 | 283.00 | 283.00 | 6.8M |
| 2024-03-13 | 296.00 | 296.00 | 282.00 | 288.00 | 1.2M |
| 2024-03-12 | 292.00 | 297.00 | 287.00 | 296.00 | 0.5M |
| 2024-03-11 | 306.00 | 307.00 | 290.00 | 297.00 | 0.9M |
| 2024-03-08 | 299.00 | 308.00 | 296.00 | 304.00 | 0.6M |
| 2024-03-07 | 312.00 | 312.00 | 297.00 | 298.00 | 0.9M |
| 2024-03-06 | 312.00 | 317.00 | 305.00 | 307.00 | 0.9M |
| 2024-03-05 | 318.00 | 328.00 | 305.00 | 312.00 | 1.0M |
| 2024-03-04 | 310.00 | 335.00 | 308.00 | 323.00 | 1.0M |
| 2024-02-29 | 334.00 | 334.00 | 309.00 | 310.00 | 0.8M |
| 2024-02-28 | 322.00 | 331.00 | 313.00 | 316.00 | 0.5M |
| 2024-02-27 | 335.00 | 335.00 | 320.00 | 322.00 | 0.9M |
| 2024-02-26 | 340.00 | 353.00 | 315.00 | 337.00 | 1.4M |
| 2024-02-23 | 315.00 | 360.00 | 310.00 | 340.00 | 6.7M |
| 2024-02-22 | 311.00 | 317.00 | 310.00 | 315.00 | 0.4M |
| 2024-02-21 | 319.00 | 321.00 | 310.00 | 315.00 | 0.9M |
| 2024-02-20 | 316.00 | 321.00 | 312.00 | 319.00 | 0.4M |
| 2024-02-19 | 318.00 | 327.00 | 313.00 | 315.00 | 0.8M |
| 2024-02-16 | 320.00 | 320.00 | 311.00 | 318.00 | 0.8M |
| 2024-02-15 | 337.00 | 338.00 | 320.00 | 320.00 | 0.7M |
| 2024-02-14 | 331.00 | 340.00 | 320.00 | 332.00 | 0.8M |
| 2024-02-13 | 309.00 | 347.00 | 304.00 | 331.00 | 3.8M |
| 2024-02-08 | 301.00 | 361.00 | 296.00 | 309.00 | 6.0M |
| 2024-02-07 | 309.00 | 313.00 | 301.00 | 304.00 | 0.7M |
| 2024-02-06 | 319.00 | 325.00 | 306.00 | 309.00 | 0.8M |
| 2024-02-05 | 310.00 | 326.00 | 310.00 | 319.00 | 0.9M |
| 2024-02-02 | 320.00 | 327.00 | 307.00 | 316.00 | 1.2M |
| 2024-02-01 | 327.00 | 329.00 | 317.00 | 320.00 | 0.6M |
| 2024-01-31 | 334.00 | 338.00 | 309.00 | 330.00 | 1.4M |
| 2024-01-30 | 338.00 | 346.00 | 327.00 | 333.00 | 1.7M |
| 2024-01-29 | 360.00 | 361.00 | 337.00 | 337.00 | 1.1M |
| 2024-01-26 | 345.00 | 375.00 | 345.00 | 359.00 | 1.0M |
| 2024-01-25 | 370.00 | 370.00 | 338.00 | 345.00 | 1.5M |
| 2024-01-24 | 379.00 | 382.00 | 361.00 | 365.00 | 0.9M |
| 2024-01-23 | 383.00 | 398.00 | 378.00 | 379.00 | 0.7M |
| 2024-01-22 | 397.00 | 400.00 | 380.00 | 386.00 | 0.8M |
| 2024-01-19 | 400.00 | 403.00 | 395.00 | 397.00 | 0.6M |
| 2024-01-18 | 394.00 | 403.00 | 393.00 | 399.00 | 0.5M |
| 2024-01-17 | 401.00 | 409.00 | 396.00 | 397.00 | 1.0M |
| 2024-01-16 | 411.00 | 415.00 | 399.00 | 408.00 | 1.2M |
| 2024-01-15 | 396.00 | 413.00 | 393.00 | 411.00 | 1.1M |
| 2024-01-12 | 404.00 | 407.00 | 393.00 | 396.00 | 1.5M |
| 2024-01-11 | 406.00 | 412.00 | 400.00 | 404.00 | 0.6M |
| 2024-01-10 | 411.00 | 411.00 | 399.00 | 401.00 | 0.7M |
| 2024-01-09 | 415.00 | 415.00 | 400.00 | 411.00 | 0.8M |
| 2024-01-08 | 407.00 | 410.00 | 395.00 | 406.00 | 1.2M |
| 2024-01-05 | 411.00 | 420.00 | 397.00 | 405.00 | 0.8M |
| 2024-01-04 | 423.00 | 423.00 | 408.00 | 411.00 | 1.0M |
| 2024-01-03 | 415.00 | 439.00 | 413.00 | 423.00 | 1.2M |
| 2024-01-02 | 424.00 | 424.00 | 411.00 | 415.00 | 0.8M |