1,225.00
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 | 377.00 | 383.00 | 376.00 | 382.00 | 1.8M |
| 2023-12-28 | 379.00 | 386.50 | 377.00 | 377.00 | 3.6M |
| 2023-12-27 | 377.00 | 379.50 | 372.50 | 377.50 | 1.8M |
| 2023-12-26 | 374.00 | 376.50 | 371.50 | 374.50 | 1.1M |
| 2023-12-25 | 378.00 | 380.00 | 372.00 | 372.00 | 1.9M |
| 2023-12-22 | 374.00 | 377.50 | 371.00 | 375.50 | 2.8M |
| 2023-12-21 | 364.50 | 373.00 | 359.00 | 371.00 | 6.1M |
| 2023-12-20 | 366.50 | 372.50 | 365.00 | 366.50 | 5.5M |
| 2023-12-19 | 371.00 | 371.00 | 362.00 | 365.50 | 6.2M |
| 2023-12-18 | 376.00 | 377.50 | 368.50 | 368.50 | 5.6M |
| 2023-12-15 | 375.50 | 378.50 | 372.00 | 376.00 | 8.3M |
| 2023-12-14 | 387.00 | 387.50 | 375.50 | 378.00 | 6.6M |
| 2023-12-13 | 383.50 | 390.00 | 381.00 | 383.00 | 3.5M |
| 2023-12-12 | 393.00 | 396.50 | 380.50 | 381.00 | 3.8M |
| 2023-12-11 | 395.00 | 395.50 | 391.50 | 391.50 | 2.0M |
| 2023-12-08 | 389.50 | 398.50 | 386.00 | 393.50 | 4.1M |
| 2023-12-07 | 385.50 | 389.50 | 383.00 | 384.00 | 2.2M |
| 2023-12-06 | 389.00 | 393.00 | 386.00 | 386.50 | 2.8M |
| 2023-12-05 | 386.50 | 387.50 | 377.50 | 385.00 | 4.3M |
| 2023-12-04 | 394.00 | 403.00 | 389.50 | 391.50 | 7.5M |
| 2023-12-01 | 381.00 | 395.50 | 377.00 | 389.00 | 8.9M |
| 2023-11-30 | 378.00 | 386.00 | 371.00 | 380.00 | 11.9M |
| 2023-11-29 | 380.00 | 386.00 | 369.00 | 372.00 | 10.8M |
| 2023-11-28 | 390.00 | 390.00 | 373.50 | 378.50 | 16.1M |
| 2023-11-27 | 422.00 | 423.00 | 398.00 | 398.00 | 6.5M |
| 2023-11-24 | 425.00 | 430.50 | 419.50 | 422.00 | 3.6M |
| 2023-11-23 | 426.00 | 434.00 | 422.00 | 422.50 | 4.3M |
| 2023-11-22 | 430.00 | 431.50 | 422.00 | 424.50 | 4.4M |
| 2023-11-21 | 440.00 | 441.50 | 425.50 | 436.00 | 7.4M |
| 2023-11-20 | 419.50 | 446.00 | 416.00 | 440.00 | 7.8M |
| 2023-11-17 | 414.00 | 421.00 | 411.00 | 417.50 | 3.6M |
| 2023-11-16 | 413.00 | 414.50 | 404.50 | 414.50 | 4.6M |
| 2023-11-15 | 426.00 | 426.50 | 409.50 | 411.00 | 6.6M |
| 2023-11-14 | 422.50 | 429.00 | 417.00 | 419.00 | 4.4M |
| 2023-11-13 | 421.50 | 425.00 | 415.00 | 422.00 | 4.0M |
| 2023-11-10 | 410.00 | 418.00 | 409.00 | 417.00 | 3.8M |
| 2023-11-09 | 407.00 | 413.50 | 404.00 | 413.50 | 3.9M |
| 2023-11-08 | 401.00 | 414.50 | 401.00 | 404.00 | 4.3M |
| 2023-11-07 | 402.50 | 404.50 | 395.00 | 399.50 | 3.6M |
| 2023-11-06 | 395.50 | 401.00 | 393.00 | 400.50 | 4.7M |
| 2023-11-03 | 382.50 | 393.00 | 381.00 | 388.00 | 4.2M |
| 2023-11-02 | 371.50 | 390.00 | 371.50 | 383.00 | 7.3M |
| 2023-11-01 | 361.00 | 363.00 | 352.00 | 363.00 | 5.7M |
| 2023-10-31 | 389.50 | 392.50 | 353.00 | 359.00 | 7.6M |
| 2023-10-30 | 384.50 | 392.50 | 382.50 | 387.00 | 3.1M |
| 2023-10-27 | 393.00 | 396.00 | 381.50 | 383.00 | 6.5M |
| 2023-10-26 | 410.00 | 413.50 | 388.50 | 388.50 | 8.7M |
| 2023-10-25 | 412.50 | 419.50 | 410.00 | 415.50 | 3.5M |
| 2023-10-24 | 400.00 | 413.50 | 396.00 | 413.50 | 3.9M |
| 2023-10-23 | 399.00 | 408.00 | 397.50 | 400.00 | 3.6M |
| 2023-10-20 | 398.50 | 405.50 | 386.00 | 403.00 | 5.4M |
| 2023-10-19 | 393.00 | 407.00 | 392.50 | 400.00 | 5.3M |
| 2023-10-18 | 405.50 | 412.00 | 397.00 | 402.00 | 9.3M |
| 2023-10-17 | 417.00 | 421.00 | 404.00 | 418.00 | 5.5M |
| 2023-10-16 | 421.00 | 422.00 | 410.50 | 411.00 | 4.9M |
| 2023-10-13 | 435.50 | 443.50 | 423.00 | 425.50 | 7.5M |
| 2023-10-12 | 435.50 | 444.00 | 426.00 | 428.50 | 4.4M |
| 2023-10-11 | 445.00 | 449.00 | 430.00 | 431.00 | 8.5M |
| 2023-10-06 | 449.50 | 450.00 | 433.50 | 439.50 | 5.4M |
| 2023-10-05 | 440.50 | 450.00 | 429.00 | 445.00 | 5.1M |
| 2023-10-04 | 428.00 | 441.00 | 427.00 | 441.00 | 3.1M |
| 2023-10-03 | 447.50 | 451.50 | 435.00 | 435.50 | 3.7M |
| 2023-10-02 | 438.00 | 454.50 | 438.00 | 449.00 | 7.7M |
| 2023-09-28 | 421.50 | 433.00 | 421.00 | 428.00 | 4.8M |
| 2023-09-27 | 412.00 | 418.00 | 406.50 | 418.00 | 2.9M |
| 2023-09-26 | 410.00 | 417.00 | 409.00 | 415.00 | 4.0M |
| 2023-09-25 | 402.00 | 412.00 | 400.00 | 408.50 | 3.4M |
| 2023-09-22 | 389.00 | 406.00 | 382.00 | 402.00 | 6.4M |
| 2023-09-21 | 398.00 | 402.00 | 386.00 | 392.50 | 7.9M |
| 2023-09-20 | 399.50 | 417.00 | 398.00 | 406.50 | 6.3M |
| 2023-09-19 | 404.50 | 411.50 | 394.00 | 398.00 | 5.8M |
| 2023-09-18 | 417.00 | 417.00 | 404.50 | 406.50 | 5.3M |
| 2023-09-15 | 423.00 | 426.00 | 411.50 | 423.00 | 7.5M |
| 2023-09-14 | 423.00 | 432.00 | 421.00 | 424.00 | 5.5M |
| 2023-09-13 | 431.00 | 431.00 | 406.00 | 421.50 | 9.6M |
| 2023-09-12 | 435.00 | 442.00 | 425.00 | 431.00 | 4.8M |
| 2023-09-11 | 448.00 | 449.00 | 421.00 | 437.00 | 6.8M |
| 2023-09-08 | 447.50 | 454.00 | 434.00 | 446.50 | 6.4M |
| 2023-09-07 | 447.00 | 449.50 | 442.00 | 446.50 | 2.9M |
| 2023-09-06 | 460.00 | 460.00 | 441.50 | 450.00 | 10.1M |
| 2023-09-05 | 439.00 | 457.50 | 438.00 | 455.00 | 12.3M |
| 2023-09-04 | 442.50 | 446.50 | 431.00 | 439.00 | 8.1M |
| 2023-09-01 | 445.00 | 449.50 | 427.00 | 438.50 | 9.3M |
| 2023-08-31 | 420.00 | 447.00 | 420.00 | 437.50 | 14.6M |
| 2023-08-30 | 420.00 | 427.00 | 413.00 | 415.50 | 8.2M |
| 2023-08-29 | 408.50 | 411.50 | 397.00 | 403.50 | 4.8M |
| 2023-08-28 | 423.00 | 425.50 | 403.50 | 404.00 | 7.0M |
| 2023-08-25 | 430.00 | 442.00 | 415.50 | 420.00 | 9.6M |
| 2023-08-24 | 450.00 | 462.00 | 441.00 | 445.00 | 11.8M |
| 2023-08-23 | 433.50 | 454.50 | 431.00 | 442.00 | 9.6M |
| 2023-08-22 | 433.00 | 439.50 | 426.50 | 433.50 | 5.8M |
| 2023-08-21 | 435.00 | 439.50 | 421.00 | 422.00 | 4.1M |
| 2023-08-18 | 432.50 | 443.50 | 416.50 | 427.00 | 11.6M |
| 2023-08-17 | 437.50 | 441.50 | 424.00 | 435.50 | 10.9M |
| 2023-08-16 | 419.00 | 442.50 | 417.50 | 438.50 | 9.3M |
| 2023-08-15 | 424.00 | 435.50 | 418.00 | 425.00 | 10.6M |
| 2023-08-14 | 394.00 | 413.50 | 393.00 | 406.00 | 8.4M |
| 2023-08-11 | 402.00 | 413.50 | 391.50 | 405.00 | 14.4M |
| 2023-08-10 | 434.50 | 437.50 | 399.50 | 406.50 | 17.4M |
| 2023-08-09 | 431.50 | 446.50 | 422.50 | 443.50 | 11.0M |
| 2023-08-08 | 440.50 | 452.00 | 430.50 | 440.50 | 14.9M |
| 2023-08-07 | 415.00 | 440.00 | 414.00 | 440.00 | 17.1M |
| 2023-08-04 | 396.00 | 406.00 | 388.00 | 400.00 | 14.9M |
| 2023-08-02 | 405.50 | 427.00 | 393.00 | 400.50 | 19.3M |
| 2023-08-01 | 408.50 | 419.50 | 397.00 | 403.50 | 11.2M |
| 2023-07-31 | 428.50 | 433.50 | 391.50 | 414.00 | 15.1M |
| 2023-07-28 | 409.00 | 427.50 | 403.00 | 418.00 | 23.2M |
| 2023-07-27 | 389.00 | 389.00 | 389.00 | 389.00 | 3.3M |
| 2023-07-26 | 358.50 | 362.00 | 350.50 | 354.00 | 8.2M |
| 2023-07-25 | 356.00 | 363.50 | 347.00 | 354.50 | 15.7M |
| 2023-07-24 | 325.00 | 356.50 | 325.00 | 356.50 | 11.2M |
| 2023-07-21 | 299.50 | 334.50 | 299.50 | 324.50 | 15.1M |
| 2023-07-20 | 327.00 | 340.00 | 324.00 | 330.50 | 13.8M |
| 2023-07-19 | 325.50 | 327.50 | 312.50 | 318.00 | 8.2M |
| 2023-07-18 | 319.50 | 333.00 | 311.00 | 326.00 | 14.9M |
| 2023-07-17 | 301.00 | 313.00 | 301.00 | 305.00 | 5.8M |
| 2023-07-14 | 310.00 | 314.00 | 298.00 | 306.50 | 7.6M |
| 2023-07-13 | 300.00 | 319.00 | 297.50 | 304.50 | 14.7M |
| 2023-07-12 | 291.50 | 305.00 | 291.50 | 297.50 | 8.4M |
| 2023-07-11 | 279.00 | 304.00 | 279.00 | 295.00 | 12.1M |
| 2023-07-10 | 261.00 | 283.50 | 260.50 | 277.50 | 9.5M |
| 2023-07-07 | 264.50 | 268.00 | 258.00 | 260.50 | 5.4M |
| 2023-07-06 | 263.00 | 274.00 | 263.00 | 266.50 | 9.9M |
| 2023-07-05 | 265.50 | 275.50 | 259.00 | 269.00 | 10.7M |
| 2023-07-04 | 248.00 | 269.50 | 246.00 | 263.00 | 10.2M |
| 2023-07-03 | 238.50 | 248.50 | 235.00 | 247.50 | 4.8M |
| 2023-06-30 | 235.00 | 245.00 | 233.50 | 243.50 | 3.5M |
| 2023-06-29 | 229.00 | 237.00 | 227.50 | 236.00 | 3.6M |
| 2023-06-28 | 231.00 | 232.00 | 226.00 | 226.00 | 3.3M |
| 2023-06-27 | 227.50 | 233.00 | 225.00 | 226.50 | 4.6M |
| 2023-06-26 | 235.00 | 236.00 | 230.00 | 232.00 | 4.2M |
| 2023-06-21 | 244.50 | 244.50 | 238.50 | 240.50 | 2.9M |
| 2023-06-20 | 244.00 | 247.50 | 241.00 | 243.00 | 3.7M |
| 2023-06-19 | 243.50 | 246.50 | 238.00 | 241.50 | 3.9M |
| 2023-06-16 | 249.00 | 249.00 | 242.00 | 244.00 | 4.2M |
| 2023-06-15 | 244.00 | 250.00 | 241.00 | 249.00 | 5.1M |
| 2023-06-14 | 239.00 | 246.00 | 237.50 | 242.50 | 6.1M |
| 2023-06-13 | 237.50 | 241.00 | 232.00 | 239.00 | 5.2M |
| 2023-06-12 | 235.00 | 236.50 | 228.50 | 235.50 | 5.1M |
| 2023-06-09 | 236.00 | 240.00 | 231.50 | 234.50 | 7.9M |
| 2023-06-08 | 230.00 | 243.50 | 228.00 | 230.50 | 13.6M |
| 2023-06-07 | 215.50 | 230.00 | 213.00 | 230.00 | 7.8M |
| 2023-06-06 | 213.50 | 214.50 | 207.00 | 209.50 | 5.6M |
| 2023-06-05 | 211.50 | 212.00 | 205.00 | 209.00 | 2.8M |
| 2023-06-02 | 212.50 | 212.50 | 206.50 | 210.00 | 3.6M |
| 2023-06-01 | 210.00 | 211.00 | 206.50 | 210.00 | 3.6M |
| 2023-05-31 | 212.50 | 215.00 | 207.00 | 211.00 | 8.2M |
| 2023-05-30 | 204.50 | 211.50 | 201.50 | 211.50 | 5.8M |
| 2023-05-29 | 209.00 | 210.50 | 200.00 | 204.50 | 7.4M |
| 2023-05-26 | 208.00 | 211.00 | 200.50 | 202.50 | 12.2M |
| 2023-05-25 | 198.00 | 206.50 | 190.50 | 204.00 | 14.0M |
| 2023-05-24 | 189.50 | 194.50 | 187.50 | 190.50 | 6.8M |
| 2023-05-23 | 191.50 | 191.50 | 185.00 | 187.50 | 5.4M |
| 2023-05-22 | 185.50 | 202.00 | 185.50 | 191.00 | 13.4M |
| 2023-05-19 | 182.00 | 186.50 | 178.00 | 184.50 | 5.5M |
| 2023-05-18 | 172.50 | 180.50 | 172.00 | 179.00 | 4.8M |
| 2023-05-17 | 170.50 | 171.50 | 169.00 | 169.50 | 2.2M |
| 2023-05-16 | 169.00 | 171.50 | 167.50 | 170.50 | 2.5M |
| 2023-05-15 | 160.50 | 165.50 | 160.50 | 164.00 | 2.1M |
| 2023-05-12 | 165.00 | 166.00 | 161.50 | 161.50 | 1.8M |
| 2023-05-11 | 168.50 | 169.00 | 164.50 | 165.50 | 1.1M |
| 2023-05-10 | 171.00 | 171.00 | 167.00 | 168.00 | 1.5M |
| 2023-05-09 | 171.50 | 172.50 | 168.00 | 171.00 | 1.7M |
| 2023-05-08 | 172.00 | 173.50 | 169.00 | 172.00 | 2.2M |
| 2023-05-05 | 163.50 | 170.50 | 163.00 | 170.00 | 3.5M |
| 2023-05-04 | 163.50 | 167.50 | 163.00 | 164.00 | 2.4M |
| 2023-05-03 | 159.00 | 165.50 | 159.00 | 164.50 | 2.3M |
| 2023-05-02 | 164.00 | 164.50 | 159.50 | 160.00 | 2.1M |
| 2023-04-28 | 164.50 | 169.00 | 163.00 | 163.50 | 3.9M |
| 2023-04-27 | 155.00 | 168.00 | 153.00 | 162.00 | 6.5M |
| 2023-04-26 | 157.00 | 159.00 | 150.00 | 153.50 | 4.9M |
| 2023-04-25 | 168.00 | 168.00 | 159.00 | 160.00 | 2.7M |
| 2023-04-24 | 169.00 | 171.00 | 166.50 | 167.00 | 1.5M |
| 2023-04-21 | 173.00 | 174.00 | 169.00 | 169.00 | 2.0M |
| 2023-04-20 | 176.50 | 177.00 | 173.00 | 173.00 | 1.2M |
| 2023-04-19 | 182.00 | 182.50 | 175.00 | 176.50 | 2.1M |
| 2023-04-18 | 184.00 | 184.00 | 181.50 | 182.00 | 0.5M |
| 2023-04-17 | 184.50 | 184.50 | 180.50 | 183.50 | 1.4M |
| 2023-04-14 | 185.00 | 186.50 | 183.50 | 185.00 | 1.7M |
| 2023-04-13 | 184.00 | 186.50 | 180.50 | 183.00 | 1.9M |
| 2023-04-12 | 185.50 | 188.00 | 184.00 | 185.50 | 1.5M |
| 2023-04-11 | 182.00 | 186.50 | 181.50 | 185.00 | 2.0M |
| 2023-04-10 | 180.00 | 182.50 | 178.50 | 182.00 | 0.5M |
| 2023-04-07 | 180.50 | 182.00 | 179.50 | 179.50 | 0.6M |
| 2023-04-06 | 181.00 | 182.50 | 178.00 | 178.50 | 1.1M |
| 2023-03-31 | 184.50 | 184.50 | 181.00 | 182.00 | 0.9M |
| 2023-03-30 | 181.00 | 183.00 | 180.50 | 183.00 | 1.2M |
| 2023-03-29 | 177.50 | 180.50 | 176.50 | 179.50 | 1.6M |
| 2023-03-28 | 180.00 | 181.50 | 174.50 | 176.00 | 2.1M |
| 2023-03-27 | 178.50 | 181.00 | 176.50 | 180.00 | 1.7M |
| 2023-03-24 | 178.00 | 179.50 | 177.00 | 177.00 | 2.0M |
| 2023-03-23 | 178.00 | 179.00 | 176.00 | 178.00 | 2.5M |
| 2023-03-22 | 174.50 | 180.00 | 174.00 | 178.50 | 2.7M |
| 2023-03-21 | 172.00 | 174.50 | 170.50 | 173.00 | 2.0M |
| 2023-03-20 | 171.00 | 171.00 | 168.50 | 170.50 | 1.5M |
| 2023-03-17 | 171.50 | 172.50 | 168.00 | 170.50 | 2.1M |
| 2023-03-16 | 171.50 | 173.50 | 168.00 | 169.50 | 2.7M |
| 2023-03-15 | 174.00 | 175.00 | 170.50 | 171.00 | 2.6M |
| 2023-03-14 | 177.00 | 178.50 | 171.00 | 172.50 | 3.5M |
| 2023-03-13 | 183.00 | 183.00 | 177.00 | 180.00 | 2.7M |
| 2023-03-10 | 190.00 | 191.00 | 182.50 | 183.50 | 2.0M |
| 2023-03-09 | 196.00 | 196.00 | 190.00 | 190.00 | 2.1M |
| 2023-03-08 | 193.00 | 196.00 | 191.50 | 195.00 | 0.8M |
| 2023-03-07 | 193.50 | 195.50 | 191.00 | 194.50 | 1.3M |
| 2023-03-06 | 191.50 | 195.00 | 191.50 | 192.50 | 1.6M |
| 2023-03-03 | 190.00 | 194.00 | 189.00 | 189.50 | 1.9M |
| 2023-03-02 | 188.00 | 189.50 | 186.50 | 189.00 | 0.7M |
| 2023-03-01 | 190.00 | 190.50 | 185.00 | 188.00 | 1.7M |
| 2023-02-24 | 188.50 | 195.00 | 188.00 | 190.50 | 4.1M |
| 2023-02-23 | 187.00 | 188.00 | 184.50 | 185.00 | 1.3M |
| 2023-02-22 | 190.00 | 190.00 | 185.00 | 185.50 | 1.7M |
| 2023-02-21 | 190.50 | 193.50 | 189.50 | 192.00 | 1.9M |
| 2023-02-20 | 187.50 | 190.50 | 184.50 | 190.50 | 1.8M |
| 2023-02-17 | 188.50 | 189.50 | 186.00 | 187.50 | 0.8M |
| 2023-02-16 | 189.50 | 191.00 | 188.50 | 190.50 | 0.6M |
| 2023-02-15 | 188.50 | 190.50 | 186.00 | 187.00 | 1.4M |
| 2023-02-14 | 193.00 | 193.50 | 188.00 | 189.50 | 1.5M |
| 2023-02-13 | 190.50 | 193.50 | 189.50 | 191.50 | 2.1M |
| 2023-02-10 | 191.50 | 192.50 | 188.00 | 190.00 | 2.3M |
| 2023-02-09 | 185.00 | 191.00 | 183.50 | 190.00 | 2.0M |
| 2023-02-08 | 185.00 | 186.00 | 182.50 | 184.50 | 1.7M |
| 2023-02-07 | 182.50 | 184.50 | 181.00 | 184.00 | 2.0M |
| 2023-02-06 | 188.00 | 188.00 | 182.50 | 182.50 | 2.0M |
| 2023-02-03 | 189.00 | 192.00 | 186.50 | 190.00 | 2.4M |
| 2023-02-02 | 189.50 | 191.50 | 186.50 | 187.00 | 2.6M |
| 2023-02-01 | 184.00 | 194.00 | 182.00 | 189.00 | 5.3M |
| 2023-01-31 | 183.00 | 187.00 | 179.00 | 180.50 | 4.3M |
| 2023-01-30 | 184.00 | 184.50 | 179.50 | 180.50 | 1.9M |
| 2023-01-17 | 175.00 | 178.50 | 175.00 | 178.50 | 2.0M |
| 2023-01-16 | 176.50 | 179.50 | 169.50 | 176.50 | 5.4M |
| 2023-01-13 | 186.50 | 186.50 | 179.50 | 180.00 | 1.6M |
| 2023-01-12 | 183.00 | 187.00 | 182.00 | 184.00 | 1.8M |
| 2023-01-11 | 187.00 | 187.50 | 181.00 | 181.00 | 1.1M |
| 2023-01-10 | 185.00 | 188.00 | 183.00 | 186.00 | 1.1M |
| 2023-01-09 | 179.50 | 185.00 | 179.50 | 185.00 | 2.1M |
| 2023-01-06 | 174.00 | 177.50 | 172.50 | 176.50 | 1.7M |
| 2023-01-05 | 180.00 | 181.50 | 171.50 | 174.50 | 2.8M |
| 2023-01-04 | 175.00 | 181.00 | 174.50 | 180.00 | 1.5M |
| 2023-01-03 | 169.00 | 177.50 | 169.00 | 176.50 | 1.5M |