402.22
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 345.00 | 345.00 | 333.10 | 337.90 | 0.0M |
| 2024-12-30 | 330.00 | 347.32 | 326.30 | 346.00 | 0.1M |
| 2024-12-27 | 318.77 | 332.00 | 318.00 | 326.50 | 0.0M |
| 2024-12-26 | 335.02 | 335.85 | 315.00 | 318.00 | 0.1M |
| 2024-12-24 | 348.88 | 348.88 | 334.02 | 335.50 | 0.0M |
| 2024-12-23 | 328.99 | 345.00 | 325.00 | 340.00 | 0.2M |
| 2024-12-20 | 322.00 | 329.99 | 313.00 | 325.28 | 0.2M |
| 2024-12-19 | 345.00 | 345.00 | 317.00 | 317.00 | 0.1M |
| 2024-12-18 | 360.29 | 360.29 | 340.00 | 340.22 | 0.1M |
| 2024-12-17 | 367.90 | 374.00 | 354.00 | 355.00 | 0.1M |
| 2024-12-16 | 363.00 | 376.00 | 363.00 | 367.85 | 0.2M |
| 2024-12-13 | 370.80 | 372.00 | 355.20 | 367.00 | 0.1M |
| 2024-12-12 | 366.01 | 374.99 | 360.00 | 370.00 | 0.4M |
| 2024-12-11 | 368.00 | 379.77 | 363.00 | 365.00 | 0.2M |
| 2024-12-10 | 386.00 | 389.99 | 364.00 | 369.90 | 0.4M |
| 2024-12-09 | 375.00 | 389.89 | 372.50 | 382.00 | 0.1M |
| 2024-12-06 | 380.00 | 384.89 | 370.10 | 376.00 | 0.2M |
| 2024-12-05 | 393.00 | 393.00 | 380.00 | 382.00 | 0.3M |
| 2024-12-04 | 360.90 | 388.00 | 354.50 | 380.99 | 0.6M |
| 2024-12-03 | 364.90 | 370.00 | 353.05 | 359.00 | 0.4M |
| 2024-12-02 | 358.89 | 375.00 | 358.89 | 366.00 | 0.5M |
| 2024-11-29 | 349.99 | 361.00 | 346.00 | 355.00 | 0.6M |
| 2024-11-28 | 336.00 | 349.00 | 336.00 | 343.70 | 0.5M |
| 2024-11-27 | 328.00 | 340.00 | 324.50 | 333.00 | 0.2M |
| 2024-11-26 | 346.00 | 348.99 | 316.00 | 322.00 | 0.2M |
| 2024-11-25 | 346.00 | 351.00 | 344.00 | 347.00 | 0.1M |
| 2024-11-22 | 353.80 | 355.00 | 344.00 | 347.50 | 0.1M |
| 2024-11-21 | 346.00 | 360.00 | 338.00 | 355.00 | 0.6M |
| 2024-11-20 | 357.40 | 360.25 | 340.00 | 345.01 | 0.4M |
| 2024-11-19 | 329.85 | 362.95 | 329.80 | 356.99 | 1.1M |
| 2024-11-18 | 339.90 | 340.25 | 327.05 | 329.00 | 0.2M |
| 2024-11-15 | 330.00 | 340.45 | 323.75 | 335.15 | 0.6M |
| 2024-11-14 | 323.90 | 327.40 | 318.00 | 324.95 | 0.2M |
| 2024-11-13 | 322.55 | 330.00 | 314.00 | 318.00 | 0.5M |
| 2024-11-12 | 340.00 | 347.95 | 321.01 | 321.01 | 1.0M |
| 2024-11-11 | 308.01 | 335.70 | 305.55 | 335.70 | 1.3M |
| 2024-11-08 | 310.15 | 313.00 | 302.00 | 305.00 | 0.4M |
| 2024-11-07 | 302.00 | 309.95 | 300.00 | 308.50 | 0.5M |
| 2024-11-06 | 300.00 | 307.00 | 294.00 | 303.00 | 0.2M |
| 2024-11-05 | 294.73 | 300.05 | 290.00 | 299.00 | 0.3M |
| 2024-11-04 | 285.89 | 298.00 | 283.00 | 298.00 | 0.2M |
| 2024-11-01 | 286.00 | 287.69 | 280.01 | 284.48 | 0.1M |
| 2024-10-31 | 289.50 | 291.80 | 280.00 | 286.50 | 0.1M |
| 2024-10-30 | 289.00 | 291.00 | 285.10 | 288.97 | 0.2M |
| 2024-10-29 | 288.96 | 290.90 | 285.00 | 287.25 | 0.3M |
| 2024-10-28 | 287.99 | 304.00 | 286.15 | 288.00 | 0.4M |
| 2024-10-25 | 290.00 | 303.00 | 284.00 | 286.95 | 0.3M |
| 2024-10-24 | 301.00 | 302.00 | 293.00 | 293.05 | 0.1M |
| 2024-10-23 | 296.01 | 305.00 | 294.00 | 300.00 | 0.2M |
| 2024-10-22 | 282.19 | 295.90 | 282.18 | 294.95 | 0.2M |
| 2024-10-21 | 287.94 | 287.95 | 282.00 | 283.98 | 0.0M |
| 2024-10-18 | 290.00 | 290.00 | 283.00 | 286.00 | 0.0M |
| 2024-10-17 | 290.01 | 291.90 | 288.00 | 289.80 | 0.1M |
| 2024-10-16 | 289.98 | 293.00 | 288.04 | 290.87 | 0.1M |
| 2024-10-15 | 286.80 | 291.00 | 285.00 | 288.10 | 0.1M |
| 2024-10-14 | 285.50 | 288.90 | 283.00 | 286.00 | 0.1M |
| 2024-10-11 | 289.00 | 290.90 | 284.00 | 289.99 | 0.1M |
| 2024-10-10 | 283.03 | 291.90 | 283.00 | 290.00 | 0.2M |
| 2024-10-09 | 290.50 | 292.20 | 283.75 | 284.99 | 0.1M |
| 2024-10-08 | 289.24 | 295.80 | 289.05 | 290.88 | 0.3M |
| 2024-10-07 | 297.99 | 299.00 | 288.08 | 288.66 | 2.2M |
| 2024-10-04 | 299.49 | 316.90 | 291.50 | 293.00 | 0.2M |
| 2024-10-03 | 308.00 | 310.03 | 296.00 | 299.99 | 0.2M |
| 2024-10-02 | 288.03 | 294.95 | 288.02 | 293.00 | 0.0M |
| 2024-10-01 | 290.00 | 292.90 | 288.00 | 290.00 | 0.0M |
| 2024-09-30 | 302.00 | 302.00 | 290.00 | 290.00 | 0.1M |
| 2024-09-27 | 304.02 | 310.50 | 300.00 | 300.00 | 0.5M |
| 2024-09-26 | 308.50 | 313.44 | 307.00 | 307.50 | 0.5M |
| 2024-09-25 | 308.48 | 309.00 | 305.10 | 307.00 | 0.2M |
| 2024-09-24 | 305.00 | 308.79 | 305.00 | 307.05 | 0.5M |
| 2024-09-23 | 307.00 | 310.50 | 304.99 | 307.25 | 0.2M |
| 2024-09-20 | 291.00 | 308.00 | 289.10 | 307.50 | 1.5M |
| 2024-09-19 | 292.69 | 293.30 | 288.00 | 291.00 | 0.1M |
| 2024-09-18 | 293.23 | 300.00 | 288.00 | 290.00 | 0.3M |
| 2024-09-16 | 279.00 | 293.99 | 279.00 | 292.95 | 0.5M |
| 2024-09-13 | 286.05 | 288.86 | 276.00 | 279.00 | 0.2M |
| 2024-09-12 | 285.90 | 288.50 | 282.00 | 284.00 | 0.0M |
| 2024-09-11 | 296.95 | 296.95 | 281.00 | 285.10 | 0.1M |
| 2024-09-10 | 293.98 | 301.00 | 290.00 | 293.90 | 0.2M |
| 2024-09-09 | 302.99 | 309.99 | 288.10 | 289.00 | 0.6M |
| 2024-09-06 | 286.00 | 307.88 | 284.00 | 298.00 | 0.5M |
| 2024-09-05 | 285.00 | 287.50 | 283.00 | 287.00 | 0.1M |
| 2024-09-04 | 277.90 | 292.00 | 277.90 | 282.10 | 0.2M |
| 2024-09-03 | 285.00 | 285.50 | 274.25 | 278.00 | 0.2M |
| 2024-09-02 | 279.30 | 290.00 | 279.30 | 282.00 | 0.2M |
| 2024-08-30 | 282.00 | 285.00 | 276.00 | 276.05 | 0.1M |
| 2024-08-29 | 278.10 | 287.90 | 278.00 | 281.00 | 0.7M |
| 2024-08-28 | 283.28 | 289.51 | 275.02 | 276.01 | 0.3M |
| 2024-08-27 | 296.20 | 296.20 | 285.51 | 286.00 | 0.2M |
| 2024-08-26 | 304.00 | 309.85 | 294.80 | 294.80 | 0.7M |
| 2024-08-23 | 301.02 | 311.00 | 295.15 | 306.90 | 1.1M |
| 2024-08-22 | 285.00 | 300.00 | 280.00 | 300.00 | 0.2M |
| 2024-08-21 | 290.00 | 292.00 | 282.01 | 283.40 | 0.1M |
| 2024-08-20 | 286.00 | 300.00 | 285.00 | 290.00 | 0.1M |
| 2024-08-19 | 307.10 | 307.10 | 283.01 | 285.20 | 0.3M |
| 2024-08-16 | 320.01 | 323.99 | 295.02 | 307.00 | 0.6M |
| 2024-08-15 | 290.00 | 309.06 | 289.90 | 309.06 | 0.6M |
| 2024-08-13 | 257.36 | 281.15 | 257.36 | 281.15 | 0.4M |
| 2024-08-12 | 251.02 | 260.00 | 245.00 | 259.94 | 0.2M |
| 2024-08-09 | 258.90 | 262.20 | 255.00 | 255.00 | 0.1M |
| 2024-08-08 | 253.00 | 268.80 | 252.01 | 258.50 | 0.7M |
| 2024-08-07 | 232.33 | 258.81 | 232.33 | 250.02 | 0.8M |
| 2024-08-06 | 231.50 | 235.98 | 231.00 | 235.80 | 0.0M |
| 2024-08-05 | 233.51 | 236.84 | 229.01 | 231.00 | 0.0M |
| 2024-08-02 | 234.98 | 238.80 | 232.10 | 236.01 | 0.0M |
| 2024-08-01 | 236.93 | 236.93 | 232.50 | 235.00 | 0.0M |
| 2024-07-31 | 238.01 | 241.00 | 232.00 | 233.89 | 0.0M |
| 2024-07-30 | 244.95 | 245.00 | 238.00 | 239.98 | 0.1M |
| 2024-07-29 | 241.00 | 246.69 | 238.00 | 246.00 | 0.0M |
| 2024-07-26 | 247.99 | 249.00 | 240.00 | 241.00 | 0.1M |
| 2024-07-25 | 246.26 | 247.00 | 244.00 | 245.00 | 0.0M |
| 2024-07-24 | 248.80 | 251.00 | 244.85 | 250.00 | 0.0M |
| 2024-07-23 | 245.02 | 250.99 | 243.00 | 244.40 | 0.0M |
| 2024-07-22 | 245.01 | 248.90 | 241.99 | 243.00 | 0.1M |
| 2024-07-19 | 256.99 | 256.99 | 246.00 | 246.00 | 0.0M |
| 2024-07-18 | 254.80 | 256.00 | 252.00 | 253.53 | 0.0M |
| 2024-07-15 | 259.99 | 263.90 | 254.10 | 254.10 | 0.1M |
| 2024-07-12 | 266.74 | 266.74 | 250.00 | 258.50 | 0.5M |
| 2024-07-11 | 257.50 | 270.00 | 257.00 | 262.63 | 0.3M |
| 2024-07-10 | 254.35 | 259.00 | 253.90 | 255.00 | 0.0M |
| 2024-07-09 | 254.99 | 258.00 | 251.00 | 254.00 | 0.1M |
| 2024-07-08 | 254.95 | 255.00 | 245.00 | 253.00 | 0.1M |
| 2024-07-05 | 249.40 | 249.63 | 245.60 | 246.50 | 0.0M |
| 2024-07-04 | 250.50 | 251.00 | 246.50 | 247.50 | 0.1M |
| 2024-07-03 | 247.00 | 251.75 | 243.00 | 250.00 | 0.1M |
| 2024-07-02 | 248.00 | 251.50 | 246.00 | 246.00 | 0.0M |
| 2024-07-01 | 249.98 | 251.05 | 246.02 | 248.00 | 0.0M |
| 2024-06-28 | 245.01 | 251.50 | 242.02 | 247.10 | 0.0M |
| 2024-06-27 | 242.00 | 249.99 | 239.01 | 249.99 | 0.0M |
| 2024-06-26 | 235.05 | 250.00 | 224.00 | 240.00 | 0.0M |
| 2024-06-25 | 239.06 | 241.88 | 238.90 | 241.00 | 0.0M |
| 2024-06-24 | 240.01 | 242.99 | 240.00 | 240.05 | 0.0M |
| 2024-06-21 | 246.00 | 246.00 | 240.00 | 241.00 | 0.0M |
| 2024-06-20 | 248.76 | 248.76 | 244.01 | 247.00 | 0.0M |
| 2024-06-14 | 252.00 | 252.00 | 246.00 | 250.00 | 0.0M |
| 2024-06-13 | 243.80 | 255.00 | 243.80 | 250.28 | 0.4M |
| 2024-06-12 | 234.04 | 242.44 | 234.01 | 241.00 | 0.0M |
| 2024-06-11 | 241.99 | 244.01 | 229.01 | 239.90 | 0.0M |
| 2024-06-10 | 240.00 | 241.49 | 236.01 | 241.05 | 0.0M |
| 2024-06-07 | 228.00 | 245.00 | 226.00 | 240.00 | 0.2M |
| 2024-06-06 | 226.11 | 231.00 | 225.00 | 231.00 | 0.1M |
| 2024-06-05 | 229.03 | 232.96 | 227.00 | 227.00 | 0.0M |
| 2024-06-04 | 236.50 | 238.00 | 229.03 | 231.00 | 0.1M |
| 2024-06-03 | 235.00 | 238.00 | 232.35 | 238.00 | 0.0M |
| 2024-05-31 | 230.00 | 237.48 | 230.00 | 234.00 | 0.0M |
| 2024-05-30 | 230.00 | 232.80 | 228.00 | 230.30 | 0.0M |
| 2024-05-29 | 228.00 | 229.49 | 226.50 | 227.20 | 0.1M |
| 2024-05-27 | 242.99 | 242.99 | 226.01 | 229.99 | 0.1M |
| 2024-05-24 | 243.95 | 243.95 | 240.00 | 242.00 | 0.0M |
| 2024-05-23 | 242.01 | 244.00 | 239.70 | 240.90 | 0.1M |
| 2024-05-22 | 249.90 | 249.90 | 240.00 | 242.00 | 0.0M |
| 2024-05-21 | 249.95 | 254.99 | 247.00 | 249.47 | 0.1M |
| 2024-05-20 | 253.00 | 253.00 | 245.00 | 249.98 | 0.0M |
| 2024-05-17 | 254.00 | 254.97 | 250.51 | 252.90 | 0.1M |
| 2024-05-16 | 257.95 | 259.89 | 251.05 | 253.00 | 0.1M |
| 2024-05-15 | 254.00 | 264.40 | 254.00 | 255.00 | 0.5M |
| 2024-05-14 | 251.90 | 260.00 | 249.00 | 254.50 | 0.4M |
| 2024-05-13 | 251.00 | 252.75 | 246.00 | 249.00 | 0.2M |
| 2024-05-10 | 253.97 | 255.95 | 243.00 | 248.50 | 0.4M |
| 2024-05-09 | 236.00 | 250.49 | 233.00 | 250.49 | 0.5M |
| 2024-05-08 | 236.10 | 236.10 | 229.00 | 234.50 | 0.2M |
| 2024-05-07 | 224.25 | 237.00 | 223.02 | 232.00 | 0.4M |
| 2024-05-06 | 220.00 | 231.50 | 220.00 | 225.50 | 0.2M |
| 2024-05-03 | 220.00 | 221.95 | 218.00 | 220.50 | 0.0M |
| 2024-05-02 | 222.95 | 222.95 | 218.00 | 218.50 | 0.0M |
| 2024-04-30 | 220.50 | 222.90 | 219.01 | 221.00 | 0.0M |
| 2024-04-29 | 223.02 | 224.00 | 221.12 | 222.00 | 0.0M |
| 2024-04-26 | 225.01 | 227.00 | 222.00 | 223.97 | 0.1M |
| 2024-04-25 | 230.55 | 230.99 | 225.10 | 225.30 | 0.1M |
| 2024-04-24 | 227.16 | 230.70 | 225.50 | 226.00 | 0.0M |
| 2024-04-23 | 232.00 | 232.99 | 228.00 | 228.46 | 0.0M |
| 2024-04-22 | 226.00 | 232.40 | 225.15 | 232.40 | 0.2M |
| 2024-04-19 | 222.00 | 226.00 | 221.50 | 225.00 | 0.1M |
| 2024-04-18 | 224.11 | 226.00 | 221.51 | 224.00 | 0.0M |
| 2024-04-17 | 224.00 | 227.00 | 221.00 | 225.00 | 0.1M |
| 2024-04-16 | 224.00 | 227.70 | 221.51 | 224.00 | 0.1M |
| 2024-04-15 | 226.01 | 227.74 | 220.72 | 224.55 | 0.0M |
| 2024-04-09 | 231.00 | 231.00 | 226.15 | 228.00 | 0.0M |
| 2024-04-08 | 231.97 | 233.00 | 223.00 | 231.50 | 0.1M |
| 2024-04-04 | 236.44 | 236.44 | 224.01 | 228.30 | 0.3M |
| 2024-04-03 | 221.00 | 221.50 | 217.90 | 220.00 | 0.0M |
| 2024-04-02 | 220.50 | 221.00 | 218.00 | 220.00 | 0.0M |
| 2024-04-01 | 220.00 | 221.49 | 218.06 | 218.50 | 0.0M |
| 2024-03-29 | 223.10 | 223.85 | 219.11 | 220.00 | 0.0M |
| 2024-03-28 | 223.00 | 229.00 | 222.00 | 224.00 | 0.0M |
| 2024-03-27 | 222.99 | 225.00 | 221.00 | 225.00 | 0.0M |
| 2024-03-26 | 223.99 | 223.99 | 222.37 | 222.37 | 0.0M |
| 2024-03-25 | 219.03 | 224.00 | 219.00 | 223.99 | 0.0M |
| 2024-03-22 | 221.10 | 222.95 | 220.00 | 220.00 | 0.0M |
| 2024-03-21 | 221.10 | 227.15 | 221.10 | 222.00 | 0.0M |
| 2024-03-20 | 222.05 | 224.21 | 221.00 | 221.00 | 0.0M |
| 2024-03-19 | 225.99 | 226.30 | 221.55 | 223.90 | 0.0M |
| 2024-03-18 | 223.30 | 225.99 | 220.80 | 224.99 | 0.0M |
| 2024-03-15 | 222.05 | 226.94 | 222.00 | 223.03 | 0.0M |
| 2024-03-14 | 222.03 | 227.00 | 222.00 | 225.00 | 0.1M |
| 2024-03-13 | 228.15 | 230.00 | 220.01 | 221.50 | 0.0M |
| 2024-03-12 | 235.59 | 236.30 | 228.00 | 229.00 | 0.0M |
| 2024-03-11 | 235.50 | 242.00 | 234.10 | 237.99 | 0.2M |
| 2024-03-08 | 235.79 | 236.00 | 232.00 | 233.95 | 0.1M |
| 2024-03-07 | 233.01 | 236.00 | 231.02 | 232.25 | 0.0M |
| 2024-03-06 | 229.87 | 237.00 | 229.00 | 234.00 | 0.1M |
| 2024-03-05 | 229.80 | 229.95 | 227.00 | 227.00 | 0.0M |
| 2024-03-04 | 230.80 | 231.00 | 227.00 | 227.28 | 0.0M |
| 2024-03-01 | 230.00 | 230.00 | 226.55 | 229.90 | 0.0M |
| 2024-02-29 | 232.00 | 234.40 | 226.00 | 228.50 | 0.0M |
| 2024-02-28 | 241.40 | 242.93 | 227.40 | 230.00 | 0.2M |
| 2024-02-27 | 238.10 | 241.95 | 238.10 | 239.50 | 0.0M |
| 2024-02-26 | 242.00 | 245.73 | 238.00 | 241.00 | 0.1M |
| 2024-02-23 | 238.00 | 243.00 | 236.25 | 241.00 | 0.1M |
| 2024-02-22 | 253.05 | 254.90 | 236.13 | 238.50 | 0.2M |
| 2024-02-21 | 247.49 | 256.49 | 239.00 | 256.49 | 0.6M |
| 2024-02-20 | 230.99 | 239.73 | 229.80 | 239.73 | 0.2M |
| 2024-02-19 | 218.01 | 224.00 | 216.00 | 223.00 | 0.0M |
| 2024-02-16 | 225.00 | 227.50 | 219.00 | 220.05 | 0.1M |
| 2024-02-15 | 234.01 | 239.44 | 221.00 | 222.50 | 0.1M |
| 2024-02-14 | 231.99 | 239.50 | 231.50 | 239.00 | 0.1M |
| 2024-02-13 | 212.50 | 232.90 | 211.00 | 231.00 | 0.1M |
| 2024-02-12 | 227.33 | 228.20 | 219.00 | 219.10 | 0.1M |
| 2024-02-09 | 235.00 | 235.00 | 223.01 | 230.33 | 0.2M |
| 2024-02-07 | 236.02 | 244.00 | 231.50 | 237.00 | 0.4M |
| 2024-02-06 | 222.21 | 233.93 | 222.00 | 233.93 | 0.4M |
| 2024-02-02 | 204.40 | 217.61 | 203.20 | 217.61 | 0.2M |
| 2024-02-01 | 197.55 | 205.80 | 197.50 | 202.50 | 0.1M |
| 2024-01-31 | 203.80 | 203.80 | 197.00 | 197.00 | 0.0M |
| 2024-01-30 | 204.75 | 204.85 | 199.50 | 200.00 | 0.0M |
| 2024-01-29 | 209.01 | 210.00 | 200.00 | 200.10 | 0.1M |
| 2024-01-26 | 214.50 | 216.00 | 209.00 | 211.00 | 0.0M |
| 2024-01-25 | 215.00 | 215.00 | 212.00 | 212.00 | 0.0M |
| 2024-01-24 | 220.99 | 221.00 | 212.25 | 214.00 | 0.0M |
| 2024-01-23 | 210.01 | 221.00 | 210.00 | 219.00 | 0.1M |
| 2024-01-22 | 210.98 | 211.99 | 207.26 | 209.01 | 0.0M |
| 2024-01-19 | 208.99 | 212.80 | 208.99 | 211.40 | 0.0M |
| 2024-01-18 | 213.06 | 214.99 | 205.00 | 208.48 | 0.1M |
| 2024-01-17 | 215.35 | 220.00 | 213.11 | 213.11 | 0.0M |
| 2024-01-16 | 215.02 | 219.80 | 215.01 | 217.50 | 0.0M |
| 2024-01-15 | 222.00 | 225.50 | 218.02 | 218.50 | 0.0M |
| 2024-01-12 | 226.50 | 227.00 | 221.00 | 223.00 | 0.1M |
| 2024-01-11 | 228.75 | 228.75 | 223.00 | 225.00 | 0.1M |
| 2024-01-10 | 227.00 | 229.85 | 225.50 | 225.50 | 0.0M |
| 2024-01-09 | 231.40 | 231.99 | 226.00 | 227.91 | 0.1M |
| 2024-01-08 | 238.49 | 238.80 | 228.60 | 230.00 | 0.1M |
| 2024-01-05 | 229.99 | 238.30 | 227.00 | 234.00 | 0.5M |
| 2024-01-04 | 231.00 | 231.95 | 226.00 | 226.60 | 0.1M |
| 2024-01-03 | 229.06 | 236.90 | 226.10 | 231.85 | 0.2M |
| 2024-01-02 | 233.00 | 233.99 | 227.62 | 229.27 | 0.1M |
| 2024-01-01 | 221.75 | 234.00 | 221.75 | 232.99 | 0.2M |