424.00
最終更新: 2025-10-02
| 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 | 406.00 | 412.00 | 400.00 | 404.00 | 9.2M |
| 2024-12-27 | 410.00 | 418.00 | 404.00 | 406.00 | 10.3M |
| 2024-12-24 | 418.00 | 420.00 | 408.00 | 408.00 | 4.9M |
| 2024-12-23 | 410.00 | 420.00 | 410.00 | 418.00 | 11.0M |
| 2024-12-20 | 406.00 | 410.00 | 402.00 | 410.00 | 8.2M |
| 2024-12-19 | 406.00 | 410.00 | 398.00 | 406.00 | 14.0M |
| 2024-12-18 | 410.00 | 412.00 | 404.00 | 406.00 | 4.6M |
| 2024-12-17 | 412.00 | 416.00 | 400.00 | 408.00 | 11.8M |
| 2024-12-16 | 412.00 | 422.00 | 410.00 | 414.00 | 9.2M |
| 2024-12-13 | 418.00 | 420.00 | 408.00 | 410.00 | 13.4M |
| 2024-12-12 | 424.00 | 426.00 | 416.00 | 416.00 | 16.8M |
| 2024-12-11 | 422.00 | 428.00 | 422.00 | 424.00 | 8.7M |
| 2024-12-10 | 422.00 | 426.00 | 418.00 | 420.00 | 7.5M |
| 2024-12-09 | 416.00 | 426.00 | 416.00 | 422.00 | 9.6M |
| 2024-12-06 | 406.00 | 418.00 | 404.00 | 414.00 | 9.7M |
| 2024-12-05 | 404.00 | 410.00 | 402.00 | 404.00 | 10.4M |
| 2024-12-04 | 402.00 | 408.00 | 398.00 | 404.00 | 12.9M |
| 2024-12-03 | 388.00 | 404.00 | 388.00 | 402.00 | 17.5M |
| 2024-12-02 | 416.00 | 420.00 | 386.00 | 392.00 | 40.8M |
| 2024-11-29 | 420.00 | 424.00 | 414.00 | 414.00 | 18.4M |
| 2024-11-28 | 420.00 | 426.00 | 414.00 | 420.00 | 12.2M |
| 2024-11-26 | 422.00 | 430.00 | 416.00 | 420.00 | 18.4M |
| 2024-11-25 | 424.00 | 436.00 | 422.00 | 422.00 | 13.5M |
| 2024-11-22 | 430.00 | 434.00 | 424.00 | 424.00 | 9.8M |
| 2024-11-21 | 434.00 | 440.00 | 430.00 | 430.00 | 9.1M |
| 2024-11-20 | 440.00 | 444.00 | 434.00 | 436.00 | 4.1M |
| 2024-11-19 | 424.00 | 444.00 | 424.00 | 440.00 | 37.9M |
| 2024-11-18 | 428.00 | 432.00 | 420.00 | 424.00 | 11.9M |
| 2024-11-15 | 434.00 | 434.00 | 424.00 | 428.00 | 11.7M |
| 2024-11-14 | 436.00 | 438.00 | 426.00 | 434.00 | 8.5M |
| 2024-11-13 | 424.00 | 440.00 | 424.00 | 432.00 | 18.2M |
| 2024-11-12 | 412.00 | 428.00 | 412.00 | 424.00 | 13.2M |
| 2024-11-11 | 430.00 | 438.00 | 414.00 | 414.00 | 52.2M |
| 2024-11-08 | 438.00 | 442.00 | 430.00 | 438.00 | 10.2M |
| 2024-11-07 | 434.00 | 448.00 | 434.00 | 440.00 | 26.8M |
| 2024-11-06 | 456.00 | 460.00 | 428.00 | 434.00 | 56.8M |
| 2024-11-05 | 444.00 | 458.00 | 440.00 | 456.00 | 58.8M |
| 2024-11-04 | 452.00 | 458.00 | 442.00 | 444.00 | 37.5M |
| 2024-11-01 | 450.00 | 460.00 | 444.00 | 452.00 | 39.5M |
| 2024-10-31 | 444.00 | 456.00 | 440.00 | 450.00 | 59.8M |
| 2024-10-30 | 440.00 | 446.00 | 436.00 | 440.00 | 34.1M |
| 2024-10-29 | 438.00 | 456.00 | 432.00 | 438.00 | 66.8M |
| 2024-10-28 | 432.00 | 444.00 | 426.00 | 438.00 | 27.1M |
| 2024-10-25 | 434.00 | 440.00 | 432.00 | 432.00 | 26.4M |
| 2024-10-24 | 442.00 | 442.00 | 428.00 | 432.00 | 42.7M |
| 2024-10-23 | 446.00 | 450.00 | 436.00 | 442.00 | 27.1M |
| 2024-10-22 | 454.00 | 460.00 | 442.00 | 446.00 | 51.4M |
| 2024-10-21 | 462.00 | 466.00 | 450.00 | 454.00 | 32.1M |
| 2024-10-18 | 460.00 | 468.00 | 456.00 | 460.00 | 34.2M |
| 2024-10-17 | 470.00 | 470.00 | 456.00 | 460.00 | 13.5M |
| 2024-10-16 | 474.00 | 476.00 | 466.00 | 470.00 | 112.0M |
| 2024-10-15 | 456.00 | 474.00 | 456.00 | 474.00 | 40.1M |
| 2024-10-14 | 454.00 | 462.00 | 454.00 | 456.00 | 8.5M |
| 2024-10-11 | 460.00 | 466.00 | 454.00 | 454.00 | 15.6M |
| 2024-10-10 | 436.00 | 460.00 | 436.00 | 460.00 | 36.2M |
| 2024-10-09 | 442.00 | 446.00 | 434.00 | 436.00 | 13.2M |
| 2024-10-08 | 452.00 | 452.00 | 442.00 | 446.00 | 15.7M |
| 2024-10-07 | 436.00 | 452.00 | 436.00 | 448.00 | 37.2M |
| 2024-10-04 | 454.00 | 460.00 | 428.00 | 436.00 | 38.7M |
| 2024-10-03 | 426.00 | 472.00 | 426.00 | 454.00 | 109.5M |
| 2024-10-02 | 450.00 | 454.00 | 422.00 | 426.00 | 59.8M |
| 2024-10-01 | 452.00 | 458.00 | 446.00 | 450.00 | 11.8M |
| 2024-09-30 | 464.00 | 464.00 | 446.00 | 454.00 | 19.7M |
| 2024-09-27 | 448.00 | 456.00 | 446.00 | 454.00 | 11.2M |
| 2024-09-26 | 448.00 | 456.00 | 444.00 | 448.00 | 15.2M |
| 2024-09-25 | 458.00 | 458.00 | 442.00 | 446.00 | 46.3M |
| 2024-09-24 | 464.00 | 464.00 | 454.00 | 456.00 | 17.0M |
| 2024-09-23 | 456.00 | 462.00 | 456.00 | 458.00 | 10.2M |
| 2024-09-20 | 458.00 | 464.00 | 452.00 | 456.00 | 51.1M |
| 2024-09-19 | 458.00 | 462.00 | 452.00 | 454.00 | 35.3M |
| 2024-09-18 | 460.00 | 464.00 | 456.00 | 458.00 | 51.9M |
| 2024-09-17 | 460.00 | 462.00 | 450.00 | 462.00 | 39.7M |
| 2024-09-13 | 448.00 | 462.00 | 442.00 | 456.00 | 72.6M |
| 2024-09-12 | 442.00 | 450.00 | 438.00 | 448.00 | 50.6M |
| 2024-09-11 | 430.00 | 442.00 | 428.00 | 440.00 | 78.1M |
| 2024-09-10 | 428.00 | 436.00 | 424.00 | 430.00 | 18.9M |
| 2024-09-09 | 444.00 | 446.00 | 424.00 | 428.00 | 52.2M |
| 2024-09-06 | 422.00 | 444.00 | 420.00 | 442.00 | 54.3M |
| 2024-09-05 | 418.00 | 424.00 | 416.00 | 420.00 | 18.4M |
| 2024-09-04 | 418.00 | 420.00 | 414.00 | 418.00 | 8.9M |
| 2024-09-03 | 424.00 | 428.00 | 416.00 | 418.00 | 20.5M |
| 2024-09-02 | 422.00 | 430.00 | 422.00 | 424.00 | 11.2M |
| 2024-08-30 | 424.00 | 436.00 | 414.00 | 422.00 | 50.2M |
| 2024-08-29 | 444.00 | 446.00 | 430.00 | 432.00 | 18.8M |
| 2024-08-28 | 426.00 | 448.00 | 424.00 | 444.00 | 42.6M |
| 2024-08-27 | 428.00 | 430.00 | 420.00 | 422.00 | 15.6M |
| 2024-08-26 | 426.00 | 432.00 | 424.00 | 428.00 | 19.8M |
| 2024-08-23 | 422.00 | 432.00 | 420.00 | 428.00 | 9.2M |
| 2024-08-22 | 432.00 | 436.00 | 422.00 | 424.00 | 29.8M |
| 2024-08-21 | 434.00 | 440.00 | 434.00 | 436.00 | 10.0M |
| 2024-08-20 | 428.00 | 438.00 | 428.00 | 434.00 | 34.2M |
| 2024-08-19 | 434.00 | 434.00 | 424.00 | 428.00 | 16.2M |
| 2024-08-16 | 430.00 | 436.00 | 426.00 | 432.00 | 12.9M |
| 2024-08-15 | 436.00 | 438.00 | 424.00 | 428.00 | 17.4M |
| 2024-08-14 | 428.00 | 438.00 | 424.00 | 436.00 | 42.3M |
| 2024-08-13 | 406.00 | 428.00 | 406.00 | 428.00 | 45.0M |
| 2024-08-12 | 418.00 | 418.00 | 406.00 | 406.00 | 14.7M |
| 2024-08-09 | 416.00 | 418.00 | 410.00 | 412.00 | 8.4M |
| 2024-08-08 | 418.00 | 420.00 | 412.00 | 414.00 | 12.4M |
| 2024-08-07 | 404.00 | 422.00 | 404.00 | 416.00 | 36.7M |
| 2024-08-06 | 404.00 | 408.00 | 396.00 | 402.00 | 16.4M |
| 2024-08-05 | 418.00 | 420.00 | 390.00 | 400.00 | 41.7M |
| 2024-08-02 | 418.00 | 424.00 | 412.00 | 418.00 | 21.8M |
| 2024-08-01 | 426.00 | 430.00 | 418.00 | 418.00 | 22.8M |
| 2024-07-31 | 416.00 | 430.00 | 414.00 | 426.00 | 46.7M |
| 2024-07-30 | 412.00 | 420.00 | 408.00 | 416.00 | 22.5M |
| 2024-07-29 | 418.00 | 420.00 | 404.00 | 412.00 | 32.2M |
| 2024-07-26 | 400.00 | 412.00 | 400.00 | 408.00 | 8.8M |
| 2024-07-25 | 420.00 | 420.00 | 398.00 | 402.00 | 26.3M |
| 2024-07-24 | 416.00 | 426.00 | 412.00 | 420.00 | 53.9M |
| 2024-07-23 | 390.00 | 414.00 | 388.00 | 414.00 | 61.1M |
| 2024-07-22 | 388.00 | 390.00 | 386.00 | 390.00 | 8.1M |
| 2024-07-19 | 394.00 | 394.00 | 386.00 | 386.00 | 6.8M |
| 2024-07-18 | 394.00 | 396.00 | 390.00 | 392.00 | 11.2M |
| 2024-07-17 | 382.00 | 398.00 | 382.00 | 394.00 | 27.0M |
| 2024-07-16 | 382.00 | 390.00 | 378.00 | 382.00 | 23.7M |
| 2024-07-15 | 388.00 | 390.00 | 382.00 | 382.00 | 7.8M |
| 2024-07-12 | 382.00 | 390.00 | 380.00 | 386.00 | 16.0M |
| 2024-07-11 | 388.00 | 388.00 | 380.00 | 380.00 | 9.3M |
| 2024-07-10 | 382.00 | 390.00 | 380.00 | 386.00 | 19.0M |
| 2024-07-09 | 382.00 | 386.00 | 380.00 | 382.00 | 13.3M |
| 2024-07-08 | 380.00 | 386.00 | 378.00 | 384.00 | 16.3M |
| 2024-07-05 | 378.00 | 382.00 | 378.00 | 382.00 | 11.1M |
| 2024-07-04 | 378.00 | 384.00 | 376.00 | 378.00 | 21.2M |
| 2024-07-03 | 374.00 | 380.00 | 374.00 | 378.00 | 8.0M |
| 2024-07-02 | 378.00 | 382.00 | 374.00 | 374.00 | 13.0M |
| 2024-07-01 | 382.00 | 382.00 | 376.00 | 378.00 | 18.6M |
| 2024-06-28 | 402.00 | 402.00 | 370.00 | 378.00 | 30.8M |
| 2024-06-27 | 388.00 | 392.00 | 386.00 | 392.00 | 11.0M |
| 2024-06-26 | 388.00 | 392.00 | 386.00 | 386.00 | 7.5M |
| 2024-06-25 | 390.00 | 392.00 | 386.00 | 386.00 | 4.2M |
| 2024-06-24 | 392.00 | 398.00 | 388.00 | 388.00 | 10.2M |
| 2024-06-21 | 382.00 | 398.00 | 380.00 | 392.00 | 13.7M |
| 2024-06-20 | 372.00 | 384.00 | 372.00 | 380.00 | 8.7M |
| 2024-06-19 | 380.00 | 386.00 | 370.00 | 372.00 | 14.4M |
| 2024-06-14 | 404.00 | 404.00 | 378.00 | 380.00 | 35.4M |
| 2024-06-13 | 404.00 | 408.00 | 402.00 | 402.00 | 8.6M |
| 2024-06-12 | 412.00 | 412.00 | 402.00 | 404.00 | 6.8M |
| 2024-06-11 | 412.00 | 418.00 | 408.00 | 410.00 | 6.8M |
| 2024-06-10 | 414.00 | 414.00 | 404.00 | 410.00 | 7.8M |
| 2024-06-07 | 416.00 | 424.00 | 412.00 | 412.00 | 16.1M |
| 2024-06-06 | 402.00 | 420.00 | 400.00 | 414.00 | 25.1M |
| 2024-06-05 | 408.00 | 410.00 | 400.00 | 402.00 | 15.0M |
| 2024-06-04 | 398.00 | 408.00 | 396.00 | 408.00 | 34.6M |
| 2024-06-03 | 400.00 | 402.00 | 396.00 | 398.00 | 9.9M |
| 2024-05-31 | 396.00 | 400.00 | 394.00 | 400.00 | 25.1M |
| 2024-05-30 | 404.00 | 404.00 | 394.00 | 396.00 | 9.6M |
| 2024-05-29 | 400.00 | 406.00 | 392.00 | 404.00 | 19.4M |
| 2024-05-28 | 414.00 | 414.00 | 398.00 | 400.00 | 11.7M |
| 2024-05-27 | 406.00 | 408.00 | 402.00 | 404.00 | 7.9M |
| 2024-05-22 | 406.00 | 414.00 | 402.00 | 404.00 | 8.0M |
| 2024-05-21 | 418.00 | 418.00 | 402.00 | 404.00 | 13.5M |
| 2024-05-20 | 410.00 | 420.00 | 408.00 | 416.00 | 11.4M |
| 2024-05-17 | 416.00 | 416.00 | 408.00 | 408.00 | 3.1M |
| 2024-05-16 | 406.00 | 416.00 | 406.00 | 414.00 | 10.6M |
| 2024-05-15 | 408.00 | 410.00 | 404.00 | 406.00 | 6.4M |
| 2024-05-14 | 398.00 | 414.00 | 398.00 | 408.00 | 15.2M |
| 2024-05-13 | 412.00 | 412.00 | 398.00 | 398.00 | 9.7M |
| 2024-05-08 | 420.00 | 426.00 | 410.00 | 410.00 | 31.6M |
| 2024-05-07 | 410.00 | 420.00 | 408.00 | 418.00 | 15.3M |
| 2024-05-06 | 400.00 | 408.00 | 398.00 | 408.00 | 9.7M |
| 2024-05-03 | 398.00 | 402.00 | 396.00 | 398.00 | 2.9M |
| 2024-05-02 | 404.00 | 406.00 | 394.00 | 396.00 | 9.8M |
| 2024-04-30 | 408.00 | 408.00 | 396.00 | 404.00 | 13.2M |
| 2024-04-29 | 404.00 | 408.00 | 388.00 | 408.00 | 14.5M |
| 2024-04-26 | 408.00 | 410.00 | 388.00 | 394.00 | 13.7M |
| 2024-04-25 | 410.00 | 412.00 | 402.00 | 410.00 | 5.1M |
| 2024-04-24 | 402.00 | 410.00 | 400.00 | 410.00 | 9.3M |
| 2024-04-23 | 400.00 | 410.00 | 400.00 | 402.00 | 10.7M |
| 2024-04-22 | 388.00 | 404.00 | 388.00 | 400.00 | 32.9M |
| 2024-04-19 | 416.00 | 420.00 | 388.00 | 388.00 | 65.3M |
| 2024-04-18 | 412.00 | 420.00 | 410.00 | 416.00 | 24.5M |
| 2024-04-17 | 430.00 | 432.00 | 410.00 | 412.00 | 33.8M |
| 2024-04-16 | 444.00 | 444.00 | 408.00 | 430.00 | 60.6M |
| 2024-04-05 | 444.00 | 448.00 | 444.00 | 448.00 | 15.6M |
| 2024-04-04 | 444.00 | 448.00 | 440.00 | 446.00 | 10.9M |
| 2024-04-03 | 440.00 | 444.00 | 434.00 | 440.00 | 29.5M |
| 2024-04-02 | 442.00 | 450.00 | 434.00 | 440.00 | 25.2M |
| 2024-04-01 | 430.00 | 448.00 | 424.00 | 442.00 | 73.3M |
| 2024-03-28 | 432.00 | 434.00 | 424.00 | 430.00 | 14.9M |
| 2024-03-27 | 424.00 | 432.00 | 420.00 | 430.00 | 15.4M |
| 2024-03-26 | 428.00 | 428.00 | 420.00 | 424.00 | 8.8M |
| 2024-03-25 | 420.00 | 424.00 | 418.00 | 422.00 | 9.2M |
| 2024-03-22 | 426.00 | 430.00 | 414.00 | 420.00 | 24.1M |
| 2024-03-21 | 424.00 | 434.00 | 418.00 | 424.00 | 36.7M |
| 2024-03-20 | 428.00 | 428.00 | 416.00 | 418.00 | 24.2M |
| 2024-03-19 | 438.00 | 438.00 | 420.00 | 424.00 | 39.9M |
| 2024-03-18 | 416.00 | 436.00 | 416.00 | 434.00 | 43.1M |
| 2024-03-15 | 422.00 | 426.00 | 414.00 | 414.00 | 35.1M |
| 2024-03-14 | 410.00 | 424.00 | 410.00 | 422.00 | 30.3M |
| 2024-03-13 | 420.00 | 426.00 | 404.00 | 410.00 | 59.5M |
| 2024-03-08 | 424.00 | 430.00 | 414.00 | 416.00 | 35.0M |
| 2024-03-07 | 410.00 | 432.00 | 410.00 | 424.00 | 81.1M |
| 2024-03-06 | 466.00 | 468.00 | 410.00 | 414.00 | 181.4M |
| 2024-03-05 | 484.00 | 484.00 | 464.00 | 466.00 | 20.1M |
| 2024-03-04 | 456.00 | 474.00 | 454.00 | 474.00 | 27.3M |
| 2024-03-01 | 474.00 | 480.00 | 456.00 | 456.00 | 31.4M |
| 2024-02-29 | 482.00 | 484.00 | 474.00 | 474.00 | 22.0M |
| 2024-02-28 | 476.00 | 486.00 | 476.00 | 480.00 | 47.2M |
| 2024-02-27 | 474.00 | 484.00 | 470.00 | 476.00 | 22.2M |
| 2024-02-26 | 474.00 | 484.00 | 470.00 | 474.00 | 82.9M |
| 2024-02-23 | 462.00 | 476.00 | 454.00 | 474.00 | 35.9M |
| 2024-02-22 | 464.00 | 470.00 | 460.00 | 462.00 | 12.5M |
| 2024-02-21 | 452.00 | 472.00 | 450.00 | 462.00 | 69.0M |
| 2024-02-20 | 440.00 | 464.00 | 436.00 | 450.00 | 60.5M |
| 2024-02-19 | 442.00 | 444.00 | 440.00 | 440.00 | 9.4M |
| 2024-02-16 | 452.00 | 456.00 | 442.00 | 442.00 | 17.6M |
| 2024-02-15 | 450.00 | 456.00 | 446.00 | 452.00 | 18.2M |
| 2024-02-13 | 458.00 | 460.00 | 446.00 | 450.00 | 15.8M |
| 2024-02-12 | 458.00 | 462.00 | 444.00 | 458.00 | 43.7M |
| 2024-02-07 | 456.00 | 464.00 | 452.00 | 458.00 | 46.0M |
| 2024-02-06 | 428.00 | 462.00 | 428.00 | 454.00 | 206.3M |
| 2024-02-05 | 442.00 | 442.00 | 422.00 | 428.00 | 26.6M |
| 2024-02-02 | 410.00 | 434.00 | 408.00 | 432.00 | 73.8M |
| 2024-02-01 | 412.00 | 412.00 | 404.00 | 408.00 | 10.1M |
| 2024-01-31 | 414.00 | 418.00 | 410.00 | 410.00 | 20.4M |
| 2024-01-30 | 416.00 | 420.00 | 412.00 | 414.00 | 13.5M |
| 2024-01-29 | 412.00 | 420.00 | 412.00 | 414.00 | 12.9M |
| 2024-01-26 | 414.00 | 416.00 | 410.00 | 414.00 | 28.6M |
| 2024-01-25 | 420.00 | 424.00 | 412.00 | 412.00 | 27.4M |
| 2024-01-24 | 424.00 | 426.00 | 418.00 | 420.00 | 27.5M |
| 2024-01-23 | 426.00 | 430.00 | 422.00 | 424.00 | 15.2M |
| 2024-01-22 | 422.00 | 428.00 | 416.00 | 426.00 | 15.9M |
| 2024-01-19 | 436.00 | 442.00 | 420.00 | 422.00 | 38.6M |
| 2024-01-18 | 414.00 | 438.00 | 402.00 | 436.00 | 68.2M |
| 2024-01-17 | 424.00 | 426.00 | 414.00 | 414.00 | 11.7M |
| 2024-01-16 | 424.00 | 426.00 | 418.00 | 422.00 | 10.2M |
| 2024-01-15 | 420.00 | 424.00 | 416.00 | 424.00 | 11.5M |
| 2024-01-12 | 426.00 | 428.00 | 418.00 | 420.00 | 23.2M |
| 2024-01-11 | 426.00 | 430.00 | 422.00 | 426.00 | 13.6M |
| 2024-01-10 | 412.00 | 428.00 | 412.00 | 426.00 | 28.4M |
| 2024-01-09 | 418.00 | 422.00 | 408.00 | 416.00 | 27.0M |
| 2024-01-08 | 422.00 | 422.00 | 412.00 | 420.00 | 19.9M |
| 2024-01-05 | 434.00 | 434.00 | 420.00 | 422.00 | 10.1M |
| 2024-01-04 | 414.00 | 432.00 | 414.00 | 424.00 | 36.0M |
| 2024-01-03 | 424.00 | 428.00 | 414.00 | 416.00 | 18.5M |
| 2024-01-02 | 426.00 | 432.00 | 418.00 | 424.00 | 39.4M |