330.26
最終更新: 2025-09-30
| 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 | 383.75 | 383.75 | 375.00 | 377.19 | 0.0M |
| 2024-12-27 | 375.00 | 387.00 | 369.75 | 387.00 | 0.0M |
| 2024-12-23 | 373.00 | 380.00 | 366.66 | 368.75 | 0.0M |
| 2024-12-20 | 370.00 | 373.00 | 367.45 | 373.00 | 0.0M |
| 2024-12-19 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2024-12-18 | 371.00 | 371.00 | 362.97 | 362.97 | 0.0M |
| 2024-12-17 | 369.75 | 370.00 | 365.00 | 370.00 | 0.0M |
| 2024-12-16 | 365.00 | 370.01 | 365.00 | 370.01 | 0.0M |
| 2024-12-13 | 369.75 | 369.76 | 330.00 | 360.95 | 0.0M |
| 2024-12-11 | 370.00 | 370.00 | 365.25 | 370.00 | 0.0M |
| 2024-12-10 | 370.00 | 370.00 | 368.75 | 370.00 | 0.0M |
| 2024-12-09 | 363.00 | 370.00 | 360.25 | 368.11 | 0.0M |
| 2024-12-06 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2024-12-05 | 370.00 | 370.00 | 360.00 | 370.00 | 0.0M |
| 2024-12-04 | 383.47 | 385.00 | 370.00 | 372.00 | 0.0M |
| 2024-12-03 | 379.75 | 383.47 | 370.00 | 380.00 | 0.0M |
| 2024-12-02 | 373.00 | 383.47 | 370.00 | 370.00 | 0.0M |
| 2024-11-29 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2024-11-27 | 370.00 | 370.00 | 367.00 | 370.00 | 0.0M |
| 2024-11-26 | 367.81 | 370.00 | 367.81 | 370.00 | 0.0M |
| 2024-11-25 | 368.38 | 383.47 | 364.00 | 364.00 | 0.0M |
| 2024-11-22 | 369.99 | 370.00 | 369.75 | 369.75 | 0.0M |
| 2024-11-21 | 364.00 | 383.51 | 364.00 | 370.00 | 0.0M |
| 2024-11-20 | 367.00 | 371.50 | 321.50 | 321.50 | 0.0M |
| 2024-11-19 | 370.00 | 372.00 | 370.00 | 372.00 | 0.0M |
| 2024-11-18 | 375.00 | 375.00 | 359.75 | 368.00 | 0.0M |
| 2024-11-15 | 345.00 | 365.00 | 345.00 | 355.00 | 0.0M |
| 2024-11-14 | 345.00 | 345.00 | 316.01 | 345.00 | 0.0M |
| 2024-11-12 | 344.91 | 350.00 | 325.06 | 340.00 | 0.0M |
| 2024-11-11 | 347.00 | 347.00 | 328.00 | 344.91 | 0.0M |
| 2024-11-08 | 347.00 | 355.00 | 300.00 | 326.00 | 0.0M |
| 2024-11-07 | 355.00 | 360.00 | 345.00 | 345.25 | 0.0M |
| 2024-11-06 | 350.01 | 355.01 | 350.01 | 355.01 | 0.0M |
| 2024-11-05 | 357.50 | 357.50 | 350.00 | 350.00 | 0.0M |
| 2024-11-04 | 350.00 | 360.00 | 350.00 | 357.50 | 0.0M |
| 2024-10-31 | 357.30 | 360.00 | 357.30 | 359.13 | 0.0M |
| 2024-10-30 | 351.00 | 360.00 | 345.00 | 360.00 | 0.0M |
| 2024-10-29 | 352.01 | 352.01 | 351.01 | 351.70 | 0.0M |
| 2024-10-28 | 370.00 | 370.00 | 353.20 | 353.20 | 0.0M |
| 2024-10-25 | 361.00 | 361.25 | 361.00 | 361.25 | 0.0M |
| 2024-10-23 | 361.25 | 361.25 | 360.26 | 360.26 | 0.0M |
| 2024-10-22 | 363.00 | 363.00 | 361.25 | 361.25 | 0.0M |
| 2024-10-21 | 361.25 | 361.25 | 361.25 | 361.25 | 0.0M |
| 2024-10-18 | 358.12 | 358.12 | 358.12 | 358.12 | 0.0M |
| 2024-10-16 | 358.02 | 361.38 | 357.50 | 361.38 | 0.0M |
| 2024-10-15 | 358.01 | 358.01 | 358.01 | 358.01 | 0.0M |
| 2024-10-14 | 358.01 | 358.01 | 358.00 | 358.01 | 0.0M |
| 2024-10-10 | 365.00 | 366.07 | 357.25 | 357.25 | 0.0M |
| 2024-10-09 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0M |
| 2024-10-08 | 363.13 | 363.13 | 363.13 | 363.13 | 0.0M |
| 2024-10-07 | 365.00 | 365.00 | 360.00 | 360.00 | 0.0M |
| 2024-10-04 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0M |
| 2024-10-03 | 367.00 | 367.00 | 360.00 | 360.00 | 0.0M |
| 2024-10-02 | 357.62 | 367.00 | 356.00 | 367.00 | 0.0M |
| 2024-10-01 | 359.84 | 359.84 | 354.00 | 354.00 | 0.0M |
| 2024-09-30 | 365.00 | 365.00 | 350.01 | 353.00 | 0.0M |
| 2024-09-27 | 372.34 | 372.34 | 345.00 | 362.78 | 0.0M |
| 2024-09-24 | 372.01 | 372.10 | 372.00 | 372.00 | 0.0M |
| 2024-09-23 | 372.25 | 380.00 | 372.00 | 372.00 | 0.0M |
| 2024-09-20 | 380.00 | 380.00 | 370.00 | 370.01 | 0.0M |
| 2024-09-19 | 384.00 | 384.00 | 380.00 | 380.00 | 0.0M |
| 2024-09-18 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2024-09-17 | 363.00 | 384.00 | 363.00 | 365.00 | 0.0M |
| 2024-09-16 | 384.00 | 384.00 | 370.00 | 370.00 | 0.0M |
| 2024-09-13 | 383.00 | 384.00 | 357.01 | 384.00 | 0.0M |
| 2024-09-12 | 380.00 | 383.00 | 380.00 | 383.00 | 0.0M |
| 2024-09-10 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2024-09-09 | 368.90 | 383.97 | 368.90 | 383.96 | 0.0M |
| 2024-09-06 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2024-09-05 | 368.50 | 368.96 | 360.00 | 360.01 | 0.0M |
| 2024-09-04 | 360.01 | 368.96 | 360.01 | 368.96 | 0.0M |
| 2024-09-03 | 369.00 | 369.00 | 360.02 | 369.00 | 0.0M |
| 2024-08-30 | 360.00 | 360.05 | 360.00 | 360.05 | 0.0M |
| 2024-08-29 | 364.96 | 369.99 | 364.96 | 369.99 | 0.0M |
| 2024-08-28 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2024-08-27 | 353.01 | 353.01 | 353.01 | 353.01 | 0.0M |
| 2024-08-26 | 353.01 | 353.01 | 353.01 | 353.01 | 0.0M |
| 2024-08-23 | 359.96 | 365.00 | 359.96 | 365.00 | 0.0M |
| 2024-08-22 | 360.00 | 360.00 | 353.00 | 359.96 | 0.0M |
| 2024-08-21 | 350.00 | 365.00 | 350.00 | 365.00 | 0.0M |
| 2024-08-20 | 350.00 | 350.00 | 345.01 | 345.01 | 0.0M |
| 2024-08-19 | 359.00 | 359.00 | 345.01 | 345.01 | 0.0M |
| 2024-08-16 | 335.11 | 359.00 | 330.00 | 359.00 | 0.0M |
| 2024-08-15 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0M |
| 2024-08-14 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0M |
| 2024-08-13 | 325.00 | 330.00 | 318.00 | 330.00 | 0.0M |
| 2024-08-12 | 330.01 | 335.01 | 298.00 | 303.01 | 0.0M |
| 2024-08-09 | 350.00 | 350.00 | 325.00 | 325.00 | 0.0M |
| 2024-08-08 | 354.10 | 354.10 | 348.04 | 349.00 | 0.0M |
| 2024-08-06 | 355.00 | 355.00 | 353.00 | 353.00 | 0.0M |
| 2024-08-05 | 370.00 | 370.00 | 353.01 | 353.01 | 0.0M |
| 2024-08-02 | 370.00 | 370.00 | 352.00 | 370.00 | 0.0M |
| 2024-08-01 | 350.00 | 384.00 | 350.00 | 384.00 | 0.0M |
| 2024-07-31 | 380.00 | 384.00 | 379.01 | 380.35 | 0.0M |
| 2024-07-30 | 378.00 | 378.00 | 378.00 | 378.00 | 0.0M |
| 2024-07-29 | 377.00 | 378.00 | 376.00 | 377.53 | 0.0M |
| 2024-07-26 | 378.00 | 378.00 | 376.96 | 376.96 | 0.0M |
| 2024-07-25 | 377.96 | 378.00 | 376.40 | 378.00 | 0.0M |
| 2024-07-24 | 378.00 | 378.00 | 372.00 | 372.00 | 0.0M |
| 2024-07-23 | 377.96 | 378.00 | 377.96 | 378.00 | 0.0M |
| 2024-07-22 | 375.96 | 375.96 | 371.25 | 371.25 | 0.0M |
| 2024-07-19 | 375.61 | 375.96 | 375.61 | 375.96 | 0.0M |
| 2024-07-18 | 370.01 | 376.00 | 369.50 | 370.05 | 0.0M |
| 2024-07-17 | 371.04 | 374.00 | 370.00 | 370.00 | 0.0M |
| 2024-07-16 | 372.00 | 377.00 | 371.00 | 371.00 | 0.0M |
| 2024-07-15 | 372.00 | 374.00 | 372.00 | 372.00 | 0.0M |
| 2024-07-12 | 375.00 | 375.00 | 370.06 | 372.00 | 0.0M |
| 2024-07-11 | 375.00 | 375.00 | 373.86 | 373.86 | 0.0M |
| 2024-07-09 | 370.55 | 370.55 | 370.25 | 370.25 | 0.0M |
| 2024-07-08 | 372.51 | 372.51 | 370.25 | 370.25 | 0.0M |
| 2024-07-05 | 383.00 | 383.00 | 371.59 | 371.59 | 0.0M |
| 2024-07-03 | 382.96 | 383.00 | 382.96 | 383.00 | 0.0M |
| 2024-07-01 | 383.00 | 383.00 | 371.00 | 375.00 | 0.0M |
| 2024-06-28 | 374.00 | 374.00 | 371.00 | 371.00 | 0.0M |
| 2024-06-27 | 377.01 | 377.01 | 376.00 | 376.00 | 0.0M |
| 2024-06-26 | 375.01 | 375.01 | 375.00 | 375.00 | 0.0M |
| 2024-06-25 | 382.96 | 382.96 | 375.00 | 375.00 | 0.0M |
| 2024-06-24 | 377.16 | 382.04 | 375.00 | 382.00 | 0.0M |
| 2024-06-21 | 377.01 | 377.01 | 375.00 | 375.00 | 0.0M |
| 2024-06-20 | 376.05 | 376.50 | 376.00 | 376.00 | 0.0M |
| 2024-06-18 | 378.00 | 384.00 | 376.00 | 384.00 | 0.0M |
| 2024-06-14 | 385.00 | 388.03 | 377.01 | 377.01 | 0.0M |
| 2024-06-13 | 383.96 | 384.96 | 383.00 | 384.96 | 0.0M |
| 2024-06-12 | 385.00 | 385.00 | 380.00 | 380.00 | 0.0M |
| 2024-06-11 | 379.04 | 380.60 | 378.04 | 378.04 | 0.0M |
| 2024-06-10 | 376.01 | 378.00 | 376.01 | 378.00 | 0.0M |
| 2024-06-06 | 376.10 | 384.96 | 376.10 | 384.96 | 0.0M |
| 2024-06-05 | 379.96 | 380.00 | 376.00 | 376.00 | 0.0M |
| 2024-06-04 | 380.50 | 380.50 | 379.90 | 379.90 | 0.0M |
| 2024-06-03 | 380.50 | 380.50 | 380.50 | 380.50 | 0.0M |
| 2024-05-31 | 379.64 | 380.00 | 377.04 | 380.00 | 0.0M |
| 2024-05-30 | 375.51 | 380.00 | 375.51 | 380.00 | 0.0M |
| 2024-05-29 | 379.96 | 380.00 | 378.00 | 380.00 | 0.0M |
| 2024-05-28 | 375.00 | 380.00 | 375.00 | 378.00 | 0.0M |
| 2024-05-24 | 380.00 | 380.00 | 376.09 | 379.64 | 0.0M |
| 2024-05-22 | 380.00 | 381.04 | 379.00 | 379.00 | 0.0M |
| 2024-05-21 | 376.01 | 376.01 | 376.01 | 376.01 | 0.0M |
| 2024-05-20 | 390.04 | 390.04 | 375.00 | 375.00 | 0.0M |
| 2024-05-17 | 390.00 | 390.04 | 388.76 | 390.04 | 0.0M |
| 2024-05-16 | 378.50 | 392.05 | 378.50 | 392.05 | 0.0M |
| 2024-05-15 | 393.99 | 393.99 | 390.90 | 392.59 | 0.0M |
| 2024-05-14 | 375.00 | 391.51 | 375.00 | 391.51 | 0.0M |
| 2024-05-13 | 379.95 | 379.95 | 370.50 | 375.00 | 0.0M |
| 2024-05-10 | 372.50 | 372.54 | 372.50 | 372.54 | 0.0M |
| 2024-05-09 | 375.55 | 375.55 | 372.50 | 372.50 | 0.0M |
| 2024-05-08 | 380.00 | 380.00 | 375.49 | 375.49 | 0.0M |
| 2024-05-07 | 375.49 | 379.96 | 375.49 | 379.96 | 0.0M |
| 2024-05-06 | 375.49 | 375.50 | 375.49 | 375.49 | 0.0M |
| 2024-05-03 | 385.00 | 390.00 | 375.00 | 375.49 | 0.0M |
| 2024-05-02 | 384.99 | 384.99 | 375.50 | 375.50 | 0.0M |
| 2024-05-01 | 388.00 | 388.00 | 384.88 | 384.88 | 0.0M |
| 2024-04-30 | 392.00 | 392.00 | 392.00 | 392.00 | 0.0M |
| 2024-04-29 | 391.00 | 392.96 | 391.00 | 392.96 | 0.0M |
| 2024-04-26 | 391.00 | 391.00 | 390.88 | 391.00 | 0.0M |
| 2024-04-25 | 392.96 | 394.00 | 392.96 | 393.96 | 0.0M |
| 2024-04-23 | 392.00 | 392.00 | 390.00 | 390.00 | 0.0M |
| 2024-04-22 | 390.00 | 390.07 | 389.97 | 390.00 | 0.0M |
| 2024-04-18 | 399.04 | 399.04 | 389.75 | 390.00 | 0.0M |
| 2024-04-17 | 391.00 | 395.00 | 391.00 | 394.96 | 0.0M |
| 2024-04-15 | 391.00 | 391.00 | 391.00 | 391.00 | 0.0M |
| 2024-04-12 | 390.05 | 399.99 | 390.05 | 399.99 | 0.0M |
| 2024-04-10 | 390.06 | 390.06 | 390.04 | 390.04 | 0.0M |
| 2024-04-08 | 389.50 | 390.04 | 389.50 | 390.04 | 0.0M |
| 2024-04-04 | 390.00 | 390.00 | 388.94 | 388.94 | 0.0M |
| 2024-04-03 | 387.11 | 390.00 | 385.01 | 390.00 | 0.0M |
| 2024-04-02 | 390.00 | 405.00 | 390.00 | 390.00 | 0.0M |
| 2024-04-01 | 394.96 | 394.96 | 385.06 | 385.11 | 0.0M |
| 2024-03-28 | 391.00 | 391.00 | 391.00 | 391.00 | 0.0M |
| 2024-03-27 | 395.01 | 395.01 | 391.00 | 391.00 | 0.0M |
| 2024-03-26 | 395.00 | 395.00 | 393.00 | 395.00 | 0.0M |
| 2024-03-25 | 395.00 | 395.00 | 391.00 | 393.00 | 0.0M |
| 2024-03-22 | 400.00 | 400.04 | 398.75 | 400.00 | 0.0M |
| 2024-03-21 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2024-03-20 | 395.00 | 410.00 | 395.00 | 410.00 | 0.0M |
| 2024-03-19 | 390.00 | 395.00 | 385.01 | 395.00 | 0.0M |
| 2024-03-18 | 395.00 | 395.00 | 385.01 | 390.00 | 0.0M |
| 2024-03-15 | 385.01 | 395.00 | 385.01 | 395.00 | 0.0M |
| 2024-03-13 | 390.00 | 395.00 | 385.00 | 386.00 | 0.0M |
| 2024-03-12 | 394.00 | 395.00 | 394.00 | 395.00 | 0.0M |
| 2024-03-11 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0M |
| 2024-03-08 | 391.00 | 391.00 | 385.01 | 390.00 | 0.0M |
| 2024-03-07 | 391.01 | 396.25 | 391.00 | 394.00 | 0.0M |
| 2024-03-06 | 391.00 | 400.00 | 391.00 | 391.00 | 0.0M |
| 2024-03-05 | 395.50 | 397.00 | 390.01 | 390.01 | 0.0M |
| 2024-03-04 | 392.00 | 402.50 | 390.00 | 395.00 | 0.0M |
| 2024-03-01 | 398.00 | 400.00 | 390.01 | 390.01 | 0.0M |
| 2024-02-29 | 393.05 | 398.00 | 393.05 | 398.00 | 0.0M |
| 2024-02-28 | 399.46 | 399.50 | 397.00 | 397.00 | 0.0M |
| 2024-02-27 | 411.96 | 411.96 | 382.52 | 400.00 | 0.0M |
| 2024-02-26 | 410.14 | 412.00 | 410.14 | 412.00 | 0.0M |
| 2024-02-23 | 405.00 | 410.00 | 400.00 | 410.00 | 0.0M |
| 2024-02-22 | 414.00 | 414.00 | 413.96 | 413.96 | 0.0M |
| 2024-02-16 | 401.00 | 414.00 | 401.00 | 414.00 | 0.0M |
| 2024-02-15 | 415.00 | 418.00 | 410.00 | 414.00 | 0.0M |
| 2024-02-14 | 400.00 | 414.99 | 397.50 | 414.99 | 0.0M |
| 2024-02-13 | 410.00 | 414.00 | 410.00 | 413.96 | 0.0M |
| 2024-02-12 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2024-02-08 | 405.00 | 408.00 | 405.00 | 408.00 | 0.0M |
| 2024-02-07 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0M |
| 2024-02-06 | 400.50 | 400.50 | 400.00 | 400.00 | 0.0M |
| 2024-02-05 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2024-02-02 | 400.00 | 400.01 | 400.00 | 400.00 | 0.0M |
| 2024-02-01 | 400.04 | 400.04 | 400.04 | 400.04 | 0.0M |
| 2024-01-31 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2024-01-30 | 405.00 | 405.00 | 397.00 | 398.00 | 0.0M |
| 2024-01-29 | 400.00 | 400.01 | 400.00 | 400.01 | 0.0M |
| 2024-01-25 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0M |
| 2024-01-24 | 399.00 | 399.00 | 397.00 | 397.00 | 0.0M |
| 2024-01-23 | 398.50 | 400.00 | 397.00 | 400.00 | 0.0M |
| 2024-01-22 | 404.00 | 404.00 | 396.01 | 397.00 | 0.0M |
| 2024-01-18 | 400.00 | 400.00 | 399.00 | 400.00 | 0.0M |
| 2024-01-17 | 402.00 | 402.62 | 400.00 | 400.00 | 0.0M |
| 2024-01-16 | 402.00 | 404.96 | 400.00 | 401.00 | 0.0M |
| 2024-01-12 | 401.68 | 401.68 | 400.00 | 400.00 | 0.0M |
| 2024-01-08 | 410.12 | 410.12 | 400.00 | 400.00 | 0.0M |
| 2024-01-05 | 415.80 | 415.80 | 415.80 | 415.80 | 0.0M |
| 2024-01-04 | 415.80 | 415.80 | 415.00 | 415.00 | 0.0M |
| 2024-01-03 | 415.03 | 415.03 | 415.03 | 415.03 | 0.0M |
| 2024-01-02 | 403.00 | 415.80 | 403.00 | 415.80 | 0.0M |