326.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 220.00 | 226.00 | 219.00 | 225.00 | 0.0M |
| 2024-12-27 | 215.00 | 219.00 | 210.00 | 218.00 | 0.1M |
| 2024-12-26 | 213.00 | 218.00 | 213.00 | 215.00 | 0.0M |
| 2024-12-25 | 221.00 | 222.00 | 212.00 | 214.00 | 0.0M |
| 2024-12-24 | 224.00 | 227.00 | 221.00 | 221.00 | 0.0M |
| 2024-12-23 | 234.00 | 235.00 | 223.00 | 224.00 | 0.0M |
| 2024-12-20 | 234.00 | 239.00 | 233.00 | 236.00 | 0.0M |
| 2024-12-19 | 248.00 | 248.00 | 221.00 | 232.00 | 0.0M |
| 2024-12-18 | 232.00 | 241.00 | 231.00 | 235.00 | 0.0M |
| 2024-12-17 | 242.00 | 242.00 | 228.00 | 231.00 | 0.0M |
| 2024-12-16 | 247.00 | 247.00 | 236.00 | 245.00 | 0.0M |
| 2024-12-13 | 255.00 | 256.00 | 231.00 | 242.00 | 0.0M |
| 2024-12-12 | 235.00 | 253.00 | 234.00 | 253.00 | 0.1M |
| 2024-12-11 | 243.00 | 243.00 | 230.00 | 237.00 | 0.1M |
| 2024-12-10 | 251.00 | 252.00 | 240.00 | 243.00 | 0.1M |
| 2024-12-09 | 253.00 | 255.00 | 245.00 | 250.00 | 0.1M |
| 2024-12-06 | 233.00 | 254.00 | 229.00 | 240.00 | 0.3M |
| 2024-12-05 | 238.00 | 239.00 | 223.00 | 227.00 | 0.1M |
| 2024-12-04 | 220.00 | 267.00 | 213.00 | 222.00 | 0.5M |
| 2024-12-03 | 211.00 | 217.00 | 210.00 | 213.00 | 0.0M |
| 2024-12-02 | 219.00 | 219.00 | 209.00 | 211.00 | 0.1M |
| 2024-11-29 | 209.00 | 286.00 | 209.00 | 216.00 | 0.6M |
| 2024-11-28 | 211.00 | 229.00 | 207.00 | 208.00 | 0.0M |
| 2024-11-27 | 216.00 | 216.00 | 210.00 | 211.00 | 0.0M |
| 2024-11-26 | 224.00 | 224.00 | 215.00 | 215.00 | 0.0M |
| 2024-11-25 | 222.00 | 227.00 | 221.00 | 222.00 | 0.0M |
| 2024-11-22 | 218.00 | 226.00 | 217.00 | 221.00 | 0.0M |
| 2024-11-21 | 221.00 | 221.00 | 213.00 | 217.00 | 0.1M |
| 2024-11-20 | 238.00 | 238.00 | 216.00 | 220.00 | 0.1M |
| 2024-11-19 | 232.00 | 236.00 | 231.00 | 234.00 | 0.0M |
| 2024-11-18 | 245.00 | 247.00 | 214.00 | 231.00 | 0.0M |
| 2024-11-15 | 254.00 | 255.00 | 246.00 | 248.00 | 0.1M |
| 2024-11-14 | 271.00 | 343.00 | 247.00 | 250.00 | 0.4M |
| 2024-11-13 | 268.00 | 270.00 | 263.00 | 263.00 | 0.0M |
| 2024-11-12 | 269.00 | 270.00 | 262.00 | 270.00 | 0.0M |
| 2024-11-11 | 260.00 | 272.00 | 259.00 | 272.00 | 0.0M |
| 2024-11-08 | 267.00 | 267.00 | 253.00 | 260.00 | 0.0M |
| 2024-11-07 | 269.00 | 272.00 | 267.00 | 267.00 | 0.0M |
| 2024-11-06 | 272.00 | 274.00 | 268.00 | 269.00 | 0.0M |
| 2024-11-05 | 276.00 | 277.00 | 269.00 | 270.00 | 0.0M |
| 2024-11-01 | 272.00 | 275.00 | 271.00 | 273.00 | 0.0M |
| 2024-10-31 | 271.00 | 276.00 | 270.00 | 275.00 | 0.0M |
| 2024-10-30 | 275.00 | 278.00 | 268.00 | 277.00 | 0.0M |
| 2024-10-29 | 276.00 | 277.00 | 275.00 | 277.00 | 0.0M |
| 2024-10-28 | 272.00 | 282.00 | 271.00 | 280.00 | 0.0M |
| 2024-10-25 | 282.00 | 284.00 | 271.00 | 271.00 | 0.0M |
| 2024-10-24 | 275.00 | 280.00 | 275.00 | 280.00 | 0.0M |
| 2024-10-23 | 275.00 | 280.00 | 273.00 | 273.00 | 0.0M |
| 2024-10-22 | 283.00 | 283.00 | 272.00 | 273.00 | 0.0M |
| 2024-10-21 | 281.00 | 288.00 | 281.00 | 286.00 | 0.0M |
| 2024-10-18 | 282.00 | 285.00 | 277.00 | 281.00 | 0.0M |
| 2024-10-17 | 290.00 | 292.00 | 275.00 | 283.00 | 0.0M |
| 2024-10-16 | 287.00 | 311.00 | 286.00 | 292.00 | 0.0M |
| 2024-10-15 | 298.00 | 301.00 | 287.00 | 289.00 | 0.0M |
| 2024-10-11 | 303.00 | 303.00 | 295.00 | 302.00 | 0.0M |
| 2024-10-10 | 304.00 | 314.00 | 295.00 | 304.00 | 0.0M |
| 2024-10-09 | 300.00 | 308.00 | 300.00 | 304.00 | 0.0M |
| 2024-10-08 | 313.00 | 314.00 | 300.00 | 308.00 | 0.0M |
| 2024-10-07 | 316.00 | 321.00 | 296.00 | 313.00 | 0.0M |
| 2024-10-04 | 317.00 | 317.00 | 307.00 | 313.00 | 0.0M |
| 2024-10-03 | 319.00 | 322.00 | 311.00 | 318.00 | 0.0M |
| 2024-10-02 | 289.00 | 334.00 | 285.00 | 332.00 | 0.1M |
| 2024-10-01 | 307.00 | 312.00 | 299.00 | 305.00 | 0.0M |
| 2024-09-30 | 336.00 | 337.00 | 307.00 | 308.00 | 0.0M |
| 2024-09-27 | 333.00 | 340.00 | 322.00 | 338.00 | 0.0M |
| 2024-09-26 | 318.00 | 338.00 | 318.00 | 333.00 | 0.0M |
| 2024-09-25 | 329.00 | 343.00 | 323.00 | 323.00 | 0.0M |
| 2024-09-24 | 353.00 | 355.00 | 345.00 | 345.00 | 0.0M |
| 2024-09-20 | 356.00 | 356.00 | 337.00 | 355.00 | 0.0M |
| 2024-09-19 | 360.00 | 360.00 | 345.00 | 356.00 | 0.0M |
| 2024-09-18 | 340.00 | 360.00 | 340.00 | 358.00 | 0.0M |
| 2024-09-17 | 331.00 | 340.00 | 331.00 | 340.00 | 0.0M |
| 2024-09-13 | 335.00 | 335.00 | 312.00 | 333.00 | 0.0M |
| 2024-09-12 | 325.00 | 330.00 | 311.00 | 330.00 | 0.0M |
| 2024-09-11 | 308.00 | 323.00 | 308.00 | 320.00 | 0.0M |
| 2024-09-10 | 300.00 | 325.00 | 300.00 | 312.00 | 0.0M |
| 2024-09-09 | 318.00 | 318.00 | 295.00 | 298.00 | 0.0M |
| 2024-09-06 | 330.00 | 340.00 | 292.00 | 295.00 | 0.1M |
| 2024-09-05 | 337.00 | 348.00 | 336.00 | 341.00 | 0.0M |
| 2024-09-04 | 359.00 | 369.00 | 335.00 | 353.00 | 0.0M |
| 2024-09-03 | 364.00 | 370.00 | 364.00 | 366.00 | 0.0M |
| 2024-09-02 | 365.00 | 370.00 | 363.00 | 370.00 | 0.0M |
| 2024-08-30 | 350.00 | 366.00 | 350.00 | 362.00 | 0.0M |
| 2024-08-29 | 368.00 | 370.00 | 361.00 | 366.00 | 0.0M |
| 2024-08-28 | 365.00 | 375.00 | 360.00 | 367.00 | 0.0M |
| 2024-08-27 | 370.00 | 370.00 | 357.00 | 368.00 | 0.0M |
| 2024-08-26 | 356.00 | 370.00 | 356.00 | 370.00 | 0.0M |
| 2024-08-23 | 346.00 | 365.00 | 344.00 | 358.00 | 0.0M |
| 2024-08-22 | 351.00 | 355.00 | 335.00 | 346.00 | 0.0M |
| 2024-08-21 | 356.00 | 356.00 | 337.00 | 351.00 | 0.0M |
| 2024-08-20 | 339.00 | 358.00 | 320.00 | 356.00 | 0.1M |
| 2024-08-19 | 363.00 | 379.00 | 342.00 | 363.00 | 0.0M |
| 2024-08-16 | 324.00 | 342.00 | 313.00 | 331.00 | 0.0M |
| 2024-08-15 | 314.00 | 325.00 | 310.00 | 314.00 | 0.0M |
| 2024-08-14 | 305.00 | 320.00 | 295.00 | 306.00 | 0.0M |
| 2024-08-13 | 279.00 | 304.00 | 279.00 | 304.00 | 0.0M |
| 2024-08-09 | 283.00 | 295.00 | 273.00 | 295.00 | 0.0M |
| 2024-08-08 | 268.00 | 281.00 | 268.00 | 280.00 | 0.0M |
| 2024-08-07 | 253.00 | 288.00 | 253.00 | 284.00 | 0.0M |
| 2024-08-06 | 294.00 | 294.00 | 260.00 | 277.00 | 0.0M |
| 2024-08-05 | 286.00 | 292.00 | 246.00 | 246.00 | 0.2M |
| 2024-08-02 | 390.00 | 390.00 | 326.00 | 326.00 | 0.1M |
| 2024-08-01 | 396.00 | 400.00 | 389.00 | 391.00 | 0.0M |
| 2024-07-31 | 385.00 | 396.00 | 384.00 | 396.00 | 0.0M |
| 2024-07-30 | 389.00 | 393.00 | 385.00 | 390.00 | 0.0M |
| 2024-07-29 | 383.00 | 390.00 | 381.00 | 388.00 | 0.0M |
| 2024-07-26 | 390.00 | 396.00 | 381.00 | 381.00 | 0.0M |
| 2024-07-25 | 422.00 | 428.00 | 390.00 | 390.00 | 0.0M |
| 2024-07-24 | 443.00 | 447.00 | 421.00 | 422.00 | 0.0M |
| 2024-07-23 | 433.00 | 437.00 | 432.00 | 432.00 | 0.0M |
| 2024-07-22 | 434.00 | 442.00 | 429.00 | 429.00 | 0.0M |
| 2024-07-19 | 454.00 | 454.00 | 433.00 | 434.00 | 0.0M |
| 2024-07-18 | 452.00 | 457.00 | 450.00 | 454.00 | 0.0M |
| 2024-07-17 | 457.00 | 460.00 | 450.00 | 452.00 | 0.0M |
| 2024-07-16 | 474.00 | 474.00 | 451.00 | 461.00 | 0.0M |
| 2024-07-12 | 446.00 | 479.00 | 446.00 | 466.00 | 0.0M |
| 2024-07-11 | 452.00 | 498.00 | 436.00 | 451.00 | 0.1M |
| 2024-07-10 | 441.00 | 446.00 | 428.00 | 428.00 | 0.0M |
| 2024-07-09 | 452.00 | 454.00 | 440.00 | 443.00 | 0.0M |
| 2024-07-08 | 452.00 | 460.00 | 446.00 | 455.00 | 0.0M |
| 2024-07-05 | 437.00 | 467.00 | 437.00 | 452.00 | 0.0M |
| 2024-07-04 | 445.00 | 446.00 | 436.00 | 442.00 | 0.0M |
| 2024-07-03 | 456.00 | 456.00 | 430.00 | 441.00 | 0.0M |
| 2024-07-02 | 482.00 | 482.00 | 458.00 | 460.00 | 0.0M |
| 2024-07-01 | 490.00 | 504.00 | 482.00 | 482.00 | 0.0M |
| 2024-06-28 | 464.00 | 507.00 | 454.00 | 498.00 | 0.2M |
| 2024-06-27 | 437.00 | 459.00 | 436.00 | 457.00 | 0.0M |
| 2024-06-26 | 431.00 | 437.00 | 425.00 | 437.00 | 0.0M |
| 2024-06-25 | 424.00 | 436.00 | 423.00 | 427.00 | 0.0M |
| 2024-06-24 | 435.00 | 439.00 | 428.00 | 432.00 | 0.0M |
| 2024-06-21 | 425.00 | 440.00 | 424.00 | 434.00 | 0.0M |
| 2024-06-20 | 430.00 | 436.00 | 423.00 | 427.00 | 0.0M |
| 2024-06-19 | 436.00 | 436.00 | 422.00 | 432.00 | 0.1M |
| 2024-06-18 | 462.00 | 462.00 | 429.00 | 439.00 | 0.1M |
| 2024-06-17 | 462.00 | 470.00 | 453.00 | 457.00 | 0.0M |
| 2024-06-14 | 480.00 | 489.00 | 473.00 | 486.00 | 0.0M |
| 2024-06-13 | 499.00 | 499.00 | 471.00 | 478.00 | 0.0M |
| 2024-06-12 | 500.00 | 506.00 | 493.00 | 499.00 | 0.0M |
| 2024-06-11 | 501.00 | 505.00 | 494.00 | 500.00 | 0.0M |
| 2024-06-10 | 495.00 | 511.00 | 495.00 | 500.00 | 0.0M |
| 2024-06-07 | 468.00 | 503.00 | 468.00 | 491.00 | 0.0M |
| 2024-06-06 | 511.00 | 514.00 | 476.00 | 479.00 | 0.0M |
| 2024-06-05 | 487.00 | 515.00 | 482.00 | 511.00 | 0.0M |
| 2024-06-04 | 471.00 | 484.00 | 470.00 | 479.00 | 0.0M |
| 2024-06-03 | 484.00 | 489.00 | 471.00 | 476.00 | 0.0M |
| 2024-05-31 | 453.00 | 479.00 | 451.00 | 479.00 | 0.0M |
| 2024-05-30 | 447.00 | 458.00 | 444.00 | 449.00 | 0.0M |
| 2024-05-29 | 477.00 | 480.00 | 446.00 | 461.00 | 0.1M |
| 2024-05-28 | 482.00 | 485.00 | 460.00 | 483.00 | 0.0M |
| 2024-05-27 | 501.00 | 510.00 | 475.00 | 485.00 | 0.0M |
| 2024-05-24 | 483.00 | 509.00 | 480.00 | 494.00 | 0.0M |
| 2024-05-23 | 546.00 | 546.00 | 506.00 | 509.00 | 0.0M |
| 2024-05-22 | 509.00 | 561.00 | 509.00 | 549.00 | 0.1M |
| 2024-05-21 | 520.00 | 530.00 | 494.00 | 505.00 | 0.0M |
| 2024-05-20 | 510.00 | 534.00 | 506.00 | 520.00 | 0.0M |
| 2024-05-17 | 510.00 | 539.00 | 501.00 | 520.00 | 0.0M |
| 2024-05-16 | 475.00 | 521.00 | 475.00 | 515.00 | 0.1M |
| 2024-05-15 | 587.00 | 600.00 | 571.00 | 575.00 | 0.0M |
| 2024-05-14 | 580.00 | 602.00 | 580.00 | 596.00 | 0.0M |
| 2024-05-13 | 576.00 | 597.00 | 573.00 | 590.00 | 0.0M |
| 2024-05-10 | 597.00 | 599.00 | 576.00 | 576.00 | 0.0M |
| 2024-05-09 | 607.00 | 609.00 | 600.00 | 607.00 | 0.0M |
| 2024-05-08 | 619.00 | 642.00 | 606.00 | 608.00 | 0.0M |
| 2024-05-07 | 644.00 | 644.00 | 609.00 | 629.00 | 0.0M |
| 2024-05-02 | 645.00 | 647.00 | 633.00 | 643.00 | 0.0M |
| 2024-05-01 | 588.00 | 652.00 | 588.00 | 645.00 | 0.1M |
| 2024-04-30 | 622.00 | 622.00 | 581.00 | 598.00 | 0.0M |
| 2024-04-26 | 611.00 | 618.00 | 599.00 | 618.00 | 0.0M |
| 2024-04-25 | 615.00 | 619.00 | 600.00 | 608.00 | 0.0M |
| 2024-04-24 | 644.00 | 644.00 | 616.00 | 616.00 | 0.0M |
| 2024-04-23 | 651.00 | 651.00 | 628.00 | 644.00 | 0.0M |
| 2024-04-22 | 623.00 | 653.00 | 620.00 | 638.00 | 0.0M |
| 2024-04-19 | 664.00 | 665.00 | 624.00 | 624.00 | 0.1M |
| 2024-04-18 | 665.00 | 678.00 | 652.00 | 678.00 | 0.0M |
| 2024-04-17 | 640.00 | 669.00 | 622.00 | 664.00 | 0.0M |
| 2024-04-16 | 655.00 | 660.00 | 625.00 | 642.00 | 0.0M |
| 2024-04-15 | 649.00 | 677.00 | 630.00 | 635.00 | 0.0M |
| 2024-04-12 | 645.00 | 650.00 | 612.00 | 639.00 | 0.0M |
| 2024-04-11 | 676.00 | 688.00 | 641.00 | 645.00 | 0.0M |
| 2024-04-10 | 658.00 | 696.00 | 658.00 | 686.00 | 0.0M |
| 2024-04-09 | 659.00 | 670.00 | 648.00 | 659.00 | 0.0M |
| 2024-04-08 | 691.00 | 695.00 | 656.00 | 656.00 | 0.0M |
| 2024-04-05 | 655.00 | 681.00 | 655.00 | 671.00 | 0.0M |
| 2024-04-04 | 642.00 | 666.00 | 641.00 | 665.00 | 0.0M |
| 2024-04-03 | 660.00 | 697.00 | 637.00 | 640.00 | 0.1M |
| 2024-04-02 | 666.00 | 692.00 | 662.00 | 662.00 | 0.0M |
| 2024-04-01 | 682.00 | 699.00 | 665.00 | 666.00 | 0.1M |
| 2024-03-29 | 658.00 | 693.00 | 654.00 | 691.00 | 0.1M |
| 2024-03-28 | 670.00 | 693.00 | 655.00 | 658.00 | 0.0M |
| 2024-03-27 | 688.00 | 696.00 | 667.00 | 679.00 | 0.1M |
| 2024-03-26 | 688.00 | 704.00 | 655.00 | 688.00 | 0.2M |
| 2024-03-25 | 722.00 | 769.00 | 696.00 | 710.00 | 0.5M |
| 2024-03-22 | 608.00 | 708.00 | 597.00 | 708.00 | 1.0M |
| 2024-03-21 | 532.00 | 625.00 | 528.00 | 608.00 | 0.7M |
| 2024-03-19 | 531.00 | 546.00 | 525.00 | 528.00 | 0.0M |
| 2024-03-18 | 545.00 | 545.00 | 518.00 | 521.00 | 0.1M |
| 2024-03-15 | 560.00 | 560.00 | 527.00 | 545.00 | 0.1M |
| 2024-03-14 | 507.00 | 565.00 | 505.00 | 549.00 | 0.2M |
| 2024-03-13 | 527.00 | 533.00 | 506.00 | 509.00 | 0.1M |
| 2024-03-12 | 495.00 | 548.00 | 491.00 | 522.00 | 0.3M |
| 2024-03-11 | 539.00 | 547.00 | 480.00 | 499.00 | 0.3M |
| 2024-03-08 | 519.00 | 519.00 | 491.00 | 501.00 | 0.1M |
| 2024-03-07 | 476.00 | 500.00 | 469.00 | 500.00 | 0.1M |
| 2024-03-06 | 460.00 | 479.00 | 460.00 | 475.00 | 0.0M |
| 2024-03-05 | 465.00 | 474.00 | 453.00 | 467.00 | 0.0M |
| 2024-03-04 | 468.00 | 477.00 | 464.00 | 465.00 | 0.0M |
| 2024-03-01 | 482.00 | 486.00 | 465.00 | 469.00 | 0.0M |
| 2024-02-29 | 484.00 | 487.00 | 478.00 | 482.00 | 0.0M |
| 2024-02-28 | 487.00 | 500.00 | 482.00 | 491.00 | 0.0M |
| 2024-02-27 | 487.00 | 492.00 | 474.00 | 487.00 | 0.0M |
| 2024-02-26 | 503.00 | 503.00 | 487.00 | 487.00 | 0.0M |
| 2024-02-22 | 483.00 | 503.00 | 482.00 | 492.00 | 0.0M |
| 2024-02-21 | 497.00 | 498.00 | 476.00 | 484.00 | 0.1M |
| 2024-02-20 | 489.00 | 569.00 | 480.00 | 487.00 | 0.9M |
| 2024-02-19 | 481.00 | 500.00 | 472.00 | 489.00 | 0.0M |
| 2024-02-16 | 464.00 | 483.00 | 451.00 | 475.00 | 0.1M |
| 2024-02-15 | 438.00 | 469.00 | 438.00 | 448.00 | 0.1M |
| 2024-02-14 | 504.00 | 504.00 | 482.00 | 494.00 | 0.0M |
| 2024-02-13 | 508.00 | 514.00 | 496.00 | 504.00 | 0.0M |
| 2024-02-09 | 513.00 | 530.00 | 507.00 | 507.00 | 0.0M |
| 2024-02-08 | 520.00 | 520.00 | 505.00 | 515.00 | 0.0M |
| 2024-02-07 | 522.00 | 526.00 | 512.00 | 518.00 | 0.0M |
| 2024-02-06 | 505.00 | 527.00 | 503.00 | 523.00 | 0.0M |
| 2024-02-05 | 496.00 | 511.00 | 495.00 | 505.00 | 0.1M |
| 2024-02-02 | 491.00 | 504.00 | 486.00 | 496.00 | 0.0M |
| 2024-02-01 | 504.00 | 507.00 | 493.00 | 497.00 | 0.1M |
| 2024-01-31 | 516.00 | 516.00 | 493.00 | 506.00 | 0.1M |
| 2024-01-30 | 513.00 | 531.00 | 503.00 | 515.00 | 0.1M |
| 2024-01-29 | 534.00 | 534.00 | 516.00 | 516.00 | 0.0M |
| 2024-01-26 | 536.00 | 541.00 | 524.00 | 527.00 | 0.1M |
| 2024-01-25 | 549.00 | 551.00 | 533.00 | 543.00 | 0.1M |
| 2024-01-24 | 555.00 | 560.00 | 540.00 | 547.00 | 0.1M |
| 2024-01-23 | 570.00 | 574.00 | 554.00 | 555.00 | 0.1M |
| 2024-01-22 | 591.00 | 605.00 | 564.00 | 570.00 | 0.2M |
| 2024-01-19 | 580.00 | 605.00 | 578.00 | 591.00 | 0.2M |
| 2024-01-18 | 677.00 | 692.00 | 576.00 | 576.00 | 0.8M |
| 2024-01-17 | 637.00 | 642.00 | 624.00 | 627.00 | 0.0M |
| 2024-01-16 | 641.00 | 651.00 | 631.00 | 636.00 | 0.0M |
| 2024-01-15 | 651.00 | 658.00 | 638.00 | 647.00 | 0.0M |
| 2024-01-12 | 651.00 | 653.00 | 631.00 | 652.00 | 0.0M |
| 2024-01-11 | 663.00 | 672.00 | 654.00 | 655.00 | 0.0M |
| 2024-01-10 | 681.00 | 687.00 | 660.00 | 664.00 | 0.0M |
| 2024-01-09 | 679.00 | 697.00 | 669.00 | 691.00 | 0.1M |
| 2024-01-05 | 672.00 | 673.00 | 644.00 | 659.00 | 0.1M |
| 2024-01-04 | 639.00 | 698.00 | 637.00 | 677.00 | 0.2M |