595.81
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 | 226.00 | 227.10 | 217.80 | 218.84 | 1.2M |
| 2024-12-30 | 223.80 | 228.20 | 221.53 | 227.10 | 1.3M |
| 2024-12-27 | 219.00 | 230.00 | 218.00 | 224.60 | 1.6M |
| 2024-12-26 | 220.85 | 222.79 | 217.48 | 219.89 | 0.9M |
| 2024-12-25 | 222.22 | 224.90 | 219.58 | 220.85 | 0.9M |
| 2024-12-24 | 222.27 | 225.63 | 219.50 | 223.27 | 1.2M |
| 2024-12-23 | 227.90 | 229.99 | 220.29 | 221.49 | 1.3M |
| 2024-12-20 | 231.40 | 234.76 | 227.00 | 227.70 | 1.7M |
| 2024-12-19 | 224.60 | 233.31 | 223.50 | 231.49 | 2.2M |
| 2024-12-18 | 216.15 | 229.50 | 215.59 | 227.79 | 2.1M |
| 2024-12-17 | 212.18 | 217.58 | 211.62 | 216.70 | 1.2M |
| 2024-12-16 | 220.84 | 221.64 | 212.51 | 214.13 | 1.6M |
| 2024-12-13 | 226.09 | 232.60 | 222.34 | 222.45 | 2.3M |
| 2024-12-12 | 223.98 | 228.80 | 221.20 | 228.00 | 1.5M |
| 2024-12-11 | 222.32 | 224.95 | 219.19 | 224.28 | 1.3M |
| 2024-12-10 | 230.00 | 230.00 | 223.00 | 223.45 | 2.5M |
| 2024-12-09 | 212.60 | 224.68 | 211.01 | 222.01 | 4.0M |
| 2024-12-06 | 208.00 | 210.88 | 205.02 | 209.60 | 1.5M |
| 2024-12-05 | 202.00 | 207.66 | 202.00 | 206.95 | 1.1M |
| 2024-12-04 | 206.30 | 206.30 | 201.70 | 202.85 | 1.0M |
| 2024-12-03 | 209.95 | 210.83 | 206.20 | 207.15 | 1.0M |
| 2024-12-02 | 205.80 | 211.00 | 204.50 | 210.08 | 1.4M |
| 2024-11-29 | 206.20 | 209.57 | 202.71 | 207.23 | 1.5M |
| 2024-11-28 | 205.00 | 213.87 | 204.11 | 206.49 | 1.8M |
| 2024-11-27 | 196.58 | 205.20 | 194.03 | 205.00 | 1.5M |
| 2024-11-26 | 197.75 | 203.79 | 195.51 | 197.70 | 1.4M |
| 2024-11-25 | 196.00 | 199.00 | 191.43 | 198.35 | 1.4M |
| 2024-11-22 | 204.89 | 207.62 | 198.50 | 198.51 | 1.9M |
| 2024-11-21 | 206.01 | 207.80 | 203.50 | 204.90 | 1.3M |
| 2024-11-20 | 203.72 | 209.47 | 203.67 | 207.63 | 1.3M |
| 2024-11-19 | 202.83 | 204.99 | 201.19 | 204.98 | 1.3M |
| 2024-11-18 | 215.10 | 216.99 | 201.13 | 202.46 | 2.2M |
| 2024-11-15 | 215.01 | 222.60 | 214.49 | 214.50 | 2.4M |
| 2024-11-14 | 220.35 | 226.28 | 215.20 | 215.30 | 2.3M |
| 2024-11-13 | 212.00 | 224.26 | 211.00 | 220.35 | 2.8M |
| 2024-11-12 | 220.00 | 220.30 | 211.84 | 213.66 | 2.1M |
| 2024-11-11 | 211.16 | 220.25 | 209.51 | 219.10 | 2.6M |
| 2024-11-08 | 217.15 | 218.86 | 211.98 | 212.97 | 2.3M |
| 2024-11-07 | 212.00 | 218.65 | 209.43 | 216.22 | 2.6M |
| 2024-11-06 | 205.85 | 216.88 | 203.66 | 214.38 | 4.1M |
| 2024-11-05 | 200.71 | 205.84 | 197.08 | 205.84 | 3.7M |
| 2024-11-04 | 200.00 | 201.27 | 196.20 | 201.14 | 1.9M |
| 2024-11-01 | 202.25 | 204.72 | 199.00 | 199.30 | 2.0M |
| 2024-10-31 | 207.90 | 207.90 | 201.91 | 203.90 | 2.0M |
| 2024-10-30 | 210.00 | 210.47 | 204.44 | 207.90 | 1.8M |
| 2024-10-29 | 212.01 | 214.79 | 209.18 | 210.27 | 1.8M |
| 2024-10-28 | 211.92 | 214.50 | 209.01 | 211.27 | 2.1M |
| 2024-10-25 | 215.51 | 217.00 | 208.00 | 212.64 | 3.6M |
| 2024-10-24 | 226.99 | 226.99 | 219.20 | 219.75 | 1.8M |
| 2024-10-23 | 230.11 | 230.88 | 225.50 | 227.71 | 1.6M |
| 2024-10-22 | 239.03 | 244.43 | 229.11 | 231.22 | 2.3M |
| 2024-10-21 | 226.98 | 247.84 | 226.79 | 239.88 | 2.5M |
| 2024-10-18 | 222.40 | 233.00 | 219.28 | 226.83 | 2.0M |
| 2024-10-17 | 226.58 | 230.87 | 224.00 | 224.41 | 1.4M |
| 2024-10-16 | 222.30 | 231.51 | 220.77 | 226.59 | 1.3M |
| 2024-10-15 | 227.75 | 234.49 | 224.81 | 224.99 | 1.6M |
| 2024-10-14 | 228.30 | 230.00 | 221.02 | 229.83 | 1.6M |
| 2024-10-11 | 242.50 | 246.86 | 226.00 | 228.30 | 2.3M |
| 2024-10-10 | 244.90 | 254.02 | 238.20 | 248.99 | 2.2M |
| 2024-10-09 | 255.43 | 255.43 | 238.12 | 240.00 | 3.1M |
| 2024-10-08 | 268.62 | 268.62 | 242.00 | 263.02 | 3.7M |
| 2024-09-30 | 233.02 | 244.20 | 230.00 | 244.20 | 3.0M |
| 2024-09-27 | 214.00 | 226.37 | 213.00 | 222.00 | 1.6M |
| 2024-09-26 | 198.58 | 211.09 | 197.10 | 211.00 | 2.2M |
| 2024-09-25 | 207.00 | 208.88 | 200.00 | 200.84 | 2.3M |
| 2024-09-24 | 200.13 | 205.52 | 199.00 | 205.29 | 1.2M |
| 2024-09-23 | 200.00 | 206.88 | 199.22 | 200.11 | 1.0M |
| 2024-09-20 | 198.98 | 202.39 | 196.80 | 202.20 | 1.0M |
| 2024-09-19 | 192.22 | 201.98 | 189.26 | 199.00 | 1.6M |
| 2024-09-18 | 187.38 | 192.22 | 187.01 | 190.99 | 0.8M |
| 2024-09-13 | 193.50 | 194.52 | 187.30 | 187.40 | 1.1M |
| 2024-09-12 | 205.58 | 206.69 | 196.97 | 197.10 | 1.4M |
| 2024-09-11 | 202.51 | 209.50 | 202.50 | 207.02 | 1.6M |
| 2024-09-10 | 195.00 | 205.96 | 193.62 | 204.38 | 1.4M |
| 2024-09-09 | 198.00 | 200.99 | 195.00 | 196.46 | 0.9M |
| 2024-09-06 | 203.99 | 204.50 | 199.19 | 199.58 | 1.0M |
| 2024-09-05 | 195.00 | 205.97 | 193.32 | 203.84 | 1.9M |
| 2024-09-04 | 193.62 | 197.50 | 192.23 | 194.70 | 0.7M |
| 2024-09-03 | 190.90 | 199.00 | 190.03 | 194.98 | 1.0M |
| 2024-09-02 | 193.59 | 197.40 | 191.25 | 191.76 | 1.3M |
| 2024-08-30 | 185.99 | 199.31 | 184.67 | 193.40 | 2.2M |
| 2024-08-29 | 176.55 | 186.96 | 176.12 | 186.05 | 1.6M |
| 2024-08-28 | 181.37 | 181.37 | 174.11 | 178.21 | 1.4M |
| 2024-08-27 | 173.60 | 183.00 | 172.10 | 181.40 | 2.4M |
| 2024-08-26 | 175.20 | 175.99 | 169.46 | 173.60 | 1.1M |
| 2024-08-23 | 175.70 | 178.38 | 173.60 | 175.21 | 0.9M |
| 2024-08-22 | 179.80 | 181.98 | 173.45 | 175.96 | 1.3M |
| 2024-08-21 | 180.07 | 187.45 | 179.02 | 179.84 | 1.8M |
| 2024-08-20 | 185.78 | 188.79 | 179.59 | 180.07 | 1.5M |
| 2024-08-19 | 188.61 | 195.10 | 184.50 | 185.25 | 1.8M |
| 2024-08-16 | 198.00 | 198.00 | 183.00 | 190.10 | 3.0M |
| 2024-08-15 | 194.80 | 204.86 | 193.10 | 198.99 | 2.8M |
| 2024-08-14 | 182.60 | 198.79 | 182.58 | 196.30 | 2.9M |
| 2024-08-13 | 183.20 | 184.67 | 181.05 | 183.55 | 0.9M |
| 2024-08-12 | 183.52 | 186.32 | 180.50 | 183.80 | 1.2M |
| 2024-08-09 | 192.00 | 192.50 | 184.51 | 184.60 | 1.7M |
| 2024-08-08 | 191.96 | 194.00 | 187.38 | 190.55 | 1.9M |
| 2024-08-07 | 182.00 | 195.74 | 180.18 | 192.02 | 3.2M |
| 2024-08-06 | 177.72 | 185.05 | 176.01 | 184.70 | 3.4M |
| 2024-08-05 | 163.36 | 179.30 | 163.29 | 175.17 | 3.4M |
| 2024-08-02 | 162.22 | 165.85 | 162.00 | 163.00 | 0.7M |
| 2024-08-01 | 166.37 | 168.87 | 162.00 | 163.60 | 1.1M |
| 2024-07-31 | 155.81 | 166.47 | 155.81 | 166.35 | 1.5M |
| 2024-07-30 | 157.39 | 157.94 | 155.68 | 156.39 | 0.4M |
| 2024-07-29 | 159.44 | 159.99 | 156.42 | 157.95 | 0.5M |
| 2024-07-26 | 158.49 | 161.36 | 158.00 | 160.06 | 0.6M |
| 2024-07-25 | 154.01 | 160.50 | 153.23 | 158.51 | 0.8M |
| 2024-07-24 | 159.02 | 159.02 | 155.10 | 155.23 | 0.7M |
| 2024-07-23 | 164.99 | 165.68 | 159.00 | 159.01 | 0.9M |
| 2024-07-22 | 161.00 | 164.28 | 159.80 | 163.65 | 0.8M |
| 2024-07-19 | 160.88 | 162.35 | 160.11 | 161.49 | 0.7M |
| 2024-07-18 | 159.95 | 161.33 | 157.56 | 161.15 | 0.7M |
| 2024-07-17 | 159.30 | 162.60 | 158.38 | 161.45 | 0.9M |
| 2024-07-16 | 155.87 | 159.48 | 154.39 | 159.35 | 0.9M |
| 2024-07-15 | 158.31 | 158.31 | 155.11 | 155.89 | 0.9M |
| 2024-07-12 | 158.90 | 159.49 | 157.09 | 158.31 | 0.6M |
| 2024-07-11 | 157.90 | 159.95 | 155.00 | 159.82 | 1.2M |
| 2024-07-10 | 160.00 | 163.50 | 155.70 | 155.85 | 1.3M |
| 2024-07-09 | 168.24 | 168.50 | 155.79 | 161.13 | 2.0M |
| 2024-07-08 | 171.52 | 171.92 | 166.58 | 166.93 | 0.8M |
| 2024-07-05 | 172.69 | 173.09 | 170.12 | 172.12 | 0.5M |
| 2024-07-04 | 176.00 | 176.30 | 172.09 | 172.09 | 0.6M |
| 2024-07-03 | 174.74 | 178.78 | 173.53 | 176.00 | 0.7M |
| 2024-07-02 | 177.55 | 178.86 | 175.13 | 175.44 | 0.6M |
| 2024-07-01 | 177.05 | 179.07 | 174.10 | 178.69 | 0.8M |
| 2024-06-28 | 180.00 | 182.85 | 177.51 | 178.01 | 0.7M |
| 2024-06-27 | 181.30 | 182.00 | 179.39 | 180.33 | 0.7M |
| 2024-06-26 | 179.50 | 183.50 | 176.36 | 183.39 | 1.1M |
| 2024-06-25 | 176.15 | 180.64 | 176.00 | 178.14 | 1.0M |
| 2024-06-24 | 180.66 | 183.65 | 176.10 | 176.18 | 1.1M |
| 2024-06-21 | 184.15 | 185.36 | 182.00 | 182.90 | 1.0M |
| 2024-06-20 | 185.24 | 194.66 | 183.50 | 186.16 | 1.7M |
| 2024-06-19 | 186.01 | 186.06 | 182.09 | 183.50 | 1.1M |
| 2024-06-18 | 184.12 | 187.24 | 184.12 | 185.31 | 0.7M |
| 2024-06-17 | 186.80 | 187.29 | 183.18 | 184.19 | 0.8M |
| 2024-06-14 | 187.84 | 189.50 | 185.71 | 187.55 | 0.8M |
| 2024-06-13 | 190.15 | 190.75 | 187.06 | 187.86 | 0.7M |
| 2024-06-12 | 188.99 | 191.70 | 187.01 | 190.58 | 1.0M |
| 2024-06-11 | 183.53 | 190.31 | 182.51 | 189.40 | 1.1M |
| 2024-06-07 | 185.67 | 187.60 | 182.90 | 184.94 | 1.0M |
| 2024-06-06 | 190.00 | 192.29 | 184.00 | 184.63 | 1.3M |
| 2024-06-05 | 186.50 | 195.41 | 186.01 | 190.00 | 1.5M |
| 2024-06-04 | 183.50 | 187.52 | 183.20 | 187.22 | 0.8M |
| 2024-06-03 | 185.59 | 185.80 | 183.10 | 184.17 | 0.7M |
| 2024-05-31 | 181.71 | 186.00 | 181.71 | 185.00 | 1.0M |
| 2024-05-30 | 183.99 | 184.35 | 180.70 | 181.61 | 0.7M |
| 2024-05-29 | 179.46 | 185.70 | 179.40 | 183.99 | 1.2M |
| 2024-05-28 | 184.00 | 184.58 | 179.38 | 179.40 | 1.1M |
| 2024-05-27 | 185.59 | 186.68 | 180.26 | 184.44 | 1.3M |
| 2024-05-24 | 187.01 | 189.80 | 185.46 | 185.58 | 0.8M |
| 2024-05-23 | 192.28 | 192.28 | 188.12 | 188.18 | 1.0M |
| 2024-05-22 | 195.97 | 196.00 | 191.81 | 192.29 | 1.3M |
| 2024-05-21 | 193.33 | 198.50 | 192.64 | 195.79 | 1.7M |
| 2024-05-20 | 194.00 | 195.28 | 191.89 | 193.01 | 0.8M |
| 2024-05-17 | 193.00 | 196.05 | 191.01 | 193.74 | 0.9M |
| 2024-05-16 | 194.42 | 197.50 | 191.77 | 193.44 | 1.0M |
| 2024-05-15 | 197.36 | 199.46 | 195.00 | 195.00 | 0.9M |
| 2024-05-14 | 195.00 | 198.99 | 195.00 | 197.59 | 1.4M |
| 2024-05-13 | 191.98 | 195.15 | 190.31 | 192.55 | 1.2M |
| 2024-05-10 | 197.80 | 199.28 | 193.80 | 194.67 | 1.1M |
| 2024-05-09 | 197.25 | 198.65 | 196.50 | 197.80 | 1.0M |
| 2024-05-08 | 199.00 | 201.58 | 196.37 | 196.60 | 1.3M |
| 2024-05-07 | 196.00 | 201.74 | 196.00 | 200.24 | 1.4M |
| 2024-05-06 | 199.10 | 201.00 | 196.17 | 196.42 | 1.5M |
| 2024-04-30 | 195.20 | 197.49 | 194.00 | 195.65 | 1.6M |
| 2024-04-29 | 184.85 | 199.94 | 184.85 | 196.30 | 3.1M |
| 2024-04-26 | 176.27 | 187.80 | 175.98 | 184.70 | 2.6M |
| 2024-04-25 | 172.00 | 179.47 | 171.15 | 176.53 | 2.2M |
| 2024-04-24 | 171.88 | 173.31 | 170.13 | 172.62 | 1.3M |
| 2024-04-23 | 172.99 | 174.77 | 171.60 | 173.12 | 1.3M |
| 2024-04-22 | 168.80 | 172.88 | 167.20 | 171.07 | 1.4M |
| 2024-04-19 | 170.91 | 171.76 | 168.12 | 170.20 | 1.4M |
| 2024-04-18 | 172.38 | 175.50 | 169.50 | 172.70 | 1.5M |
| 2024-04-17 | 172.20 | 174.79 | 170.50 | 173.38 | 1.8M |
| 2024-04-16 | 171.00 | 175.40 | 168.87 | 170.02 | 1.8M |
| 2024-04-15 | 168.40 | 177.00 | 168.09 | 172.69 | 1.9M |
| 2024-04-12 | 171.83 | 172.66 | 168.28 | 168.99 | 1.6M |
| 2024-04-11 | 176.00 | 179.38 | 172.70 | 172.78 | 1.9M |
| 2024-04-10 | 181.95 | 181.95 | 176.23 | 177.51 | 1.3M |
| 2024-04-09 | 179.00 | 182.60 | 178.33 | 182.01 | 1.4M |
| 2024-04-08 | 185.02 | 186.00 | 178.11 | 178.22 | 1.7M |
| 2024-04-03 | 189.50 | 189.50 | 184.18 | 185.02 | 1.6M |
| 2024-04-02 | 195.39 | 195.99 | 190.00 | 190.80 | 2.1M |
| 2024-04-01 | 190.81 | 196.65 | 190.80 | 196.50 | 1.6M |
| 2024-03-29 | 190.00 | 192.55 | 185.00 | 190.77 | 2.4M |
| 2024-03-28 | 191.38 | 199.49 | 190.96 | 196.87 | 2.4M |
| 2024-03-27 | 199.00 | 199.49 | 190.00 | 190.05 | 2.2M |
| 2024-03-26 | 203.88 | 204.87 | 196.97 | 200.15 | 1.9M |
| 2024-03-25 | 216.06 | 217.80 | 204.00 | 204.00 | 2.3M |
| 2024-03-22 | 221.90 | 223.30 | 212.50 | 217.83 | 2.2M |
| 2024-03-21 | 226.01 | 229.80 | 221.60 | 222.08 | 2.5M |
| 2024-03-20 | 219.08 | 226.62 | 218.50 | 224.00 | 2.5M |
| 2024-03-19 | 217.82 | 225.94 | 217.52 | 219.10 | 2.3M |
| 2024-03-18 | 213.20 | 219.88 | 209.57 | 219.11 | 2.0M |
| 2024-03-15 | 211.00 | 212.78 | 207.20 | 211.78 | 1.4M |
| 2024-03-14 | 217.96 | 218.00 | 210.66 | 213.00 | 1.7M |
| 2024-03-13 | 214.80 | 221.98 | 213.68 | 219.26 | 2.3M |
| 2024-03-12 | 210.25 | 215.50 | 210.22 | 214.25 | 1.6M |
| 2024-03-11 | 205.91 | 210.37 | 203.17 | 210.22 | 1.3M |
| 2024-03-08 | 203.43 | 207.97 | 201.70 | 206.99 | 1.1M |
| 2024-03-07 | 210.96 | 215.50 | 203.43 | 203.43 | 1.7M |
| 2024-03-06 | 211.18 | 213.70 | 208.00 | 210.89 | 1.3M |
| 2024-03-05 | 213.99 | 215.56 | 211.24 | 213.40 | 1.4M |
| 2024-03-04 | 217.14 | 217.14 | 210.58 | 216.00 | 1.5M |
| 2024-03-01 | 216.00 | 218.98 | 213.20 | 217.13 | 1.9M |
| 2024-02-29 | 209.01 | 218.38 | 209.01 | 216.59 | 2.5M |
| 2024-02-28 | 219.40 | 230.37 | 211.98 | 212.30 | 3.7M |
| 2024-02-27 | 200.80 | 218.43 | 200.20 | 218.00 | 2.5M |
| 2024-02-26 | 203.98 | 204.59 | 200.00 | 202.44 | 1.5M |
| 2024-02-23 | 201.10 | 204.45 | 199.18 | 204.20 | 1.8M |
| 2024-02-22 | 200.00 | 202.47 | 198.58 | 201.44 | 1.5M |
| 2024-02-21 | 196.07 | 206.19 | 194.17 | 200.10 | 1.7M |
| 2024-02-20 | 197.39 | 199.04 | 193.46 | 198.20 | 1.4M |
| 2024-02-19 | 198.94 | 203.11 | 196.73 | 200.30 | 2.0M |
| 2024-02-08 | 192.37 | 201.04 | 192.37 | 195.14 | 2.2M |
| 2024-02-07 | 185.00 | 195.99 | 183.85 | 191.93 | 2.2M |
| 2024-02-06 | 168.24 | 186.00 | 166.11 | 185.16 | 2.4M |
| 2024-02-05 | 177.02 | 178.16 | 164.01 | 170.60 | 2.1M |
| 2024-02-02 | 182.69 | 191.00 | 173.83 | 180.02 | 2.8M |
| 2024-02-01 | 180.08 | 186.34 | 177.51 | 182.20 | 1.7M |
| 2024-01-31 | 188.63 | 190.30 | 181.00 | 181.03 | 1.5M |
| 2024-01-30 | 194.88 | 195.57 | 187.27 | 187.27 | 1.6M |
| 2024-01-29 | 203.81 | 204.50 | 192.68 | 194.83 | 1.9M |
| 2024-01-26 | 208.06 | 211.31 | 203.00 | 203.28 | 2.1M |
| 2024-01-25 | 201.81 | 206.60 | 200.08 | 205.60 | 2.1M |
| 2024-01-24 | 206.00 | 207.00 | 195.57 | 201.63 | 1.6M |
| 2024-01-23 | 196.01 | 207.87 | 196.01 | 204.96 | 2.4M |
| 2024-01-22 | 211.69 | 216.00 | 196.51 | 197.10 | 2.0M |
| 2024-01-19 | 204.00 | 217.50 | 203.29 | 208.77 | 2.3M |
| 2024-01-18 | 201.57 | 205.50 | 199.50 | 204.39 | 1.5M |
| 2024-01-17 | 211.30 | 211.81 | 203.76 | 203.76 | 0.9M |
| 2024-01-16 | 212.00 | 214.14 | 210.23 | 211.72 | 0.9M |
| 2024-01-15 | 216.00 | 216.99 | 212.66 | 213.11 | 1.0M |
| 2024-01-12 | 220.00 | 221.11 | 217.00 | 217.00 | 1.0M |
| 2024-01-11 | 219.00 | 223.40 | 218.03 | 223.00 | 1.4M |
| 2024-01-10 | 222.08 | 223.00 | 216.47 | 219.50 | 1.0M |
| 2024-01-09 | 226.38 | 229.50 | 221.31 | 223.54 | 1.2M |
| 2024-01-08 | 232.29 | 232.83 | 226.38 | 226.38 | 1.1M |
| 2024-01-05 | 238.70 | 238.70 | 230.69 | 232.70 | 1.0M |
| 2024-01-04 | 244.93 | 244.99 | 234.61 | 237.32 | 1.6M |
| 2024-01-03 | 241.59 | 248.10 | 239.03 | 244.98 | 1.4M |
| 2024-01-02 | 248.20 | 251.50 | 241.58 | 241.58 | 1.4M |