411.04
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 246.43 | 249.78 | 242.37 | 242.77 | 5.1M |
| 2022-12-28 | 250.29 | 251.43 | 246.91 | 248.20 | 5.8M |
| 2022-12-27 | 249.12 | 253.88 | 248.90 | 253.72 | 6.7M |
| 2022-12-26 | 247.21 | 249.26 | 246.12 | 248.39 | 4.1M |
| 2022-12-23 | 249.54 | 250.07 | 246.07 | 246.53 | 4.7M |
| 2022-12-22 | 253.25 | 254.29 | 251.68 | 253.74 | 4.6M |
| 2022-12-21 | 253.49 | 253.77 | 249.35 | 251.37 | 3.7M |
| 2022-12-20 | 251.99 | 255.74 | 250.75 | 251.69 | 4.5M |
| 2022-12-19 | 251.73 | 254.65 | 250.79 | 252.27 | 3.6M |
| 2022-12-16 | 250.86 | 254.32 | 250.16 | 252.35 | 5.7M |
| 2022-12-15 | 258.32 | 259.17 | 255.30 | 255.36 | 4.6M |
| 2022-12-14 | 256.72 | 259.84 | 256.14 | 259.67 | 4.4M |
| 2022-12-13 | 258.50 | 259.73 | 255.00 | 255.31 | 4.8M |
| 2022-12-12 | 260.54 | 260.69 | 255.16 | 256.79 | 6.1M |
| 2022-12-09 | 265.63 | 266.14 | 260.14 | 261.91 | 4.8M |
| 2022-12-08 | 268.79 | 268.91 | 262.04 | 264.03 | 6.2M |
| 2022-12-07 | 268.13 | 269.69 | 265.53 | 267.87 | 4.5M |
| 2022-12-06 | 269.19 | 273.13 | 267.75 | 269.05 | 4.7M |
| 2022-12-05 | 276.87 | 276.93 | 270.47 | 271.87 | 4.4M |
| 2022-12-02 | 283.03 | 283.03 | 274.74 | 275.08 | 5.9M |
| 2022-12-01 | 285.39 | 289.17 | 282.79 | 283.88 | 8.8M |
| 2022-11-30 | 280.85 | 282.40 | 277.13 | 281.14 | 14.5M |
| 2022-11-29 | 280.66 | 282.37 | 279.99 | 281.60 | 4.1M |
| 2022-11-28 | 281.84 | 281.97 | 278.11 | 280.04 | 4.9M |
| 2022-11-25 | 285.63 | 287.09 | 282.13 | 282.88 | 4.1M |
| 2022-11-24 | 284.85 | 286.26 | 282.82 | 284.87 | 3.7M |
| 2022-11-23 | 282.42 | 283.52 | 280.02 | 282.64 | 4.6M |
| 2022-11-22 | 279.44 | 282.91 | 278.88 | 280.80 | 5.2M |
| 2022-11-21 | 284.14 | 284.45 | 277.87 | 280.40 | 5.8M |
| 2022-11-18 | 284.05 | 287.15 | 282.58 | 283.54 | 6.4M |
| 2022-11-17 | 291.11 | 291.46 | 282.48 | 282.86 | 9.0M |
| 2022-11-16 | 293.36 | 293.36 | 283.83 | 290.22 | 10.1M |
| 2022-11-15 | 294.15 | 295.01 | 290.58 | 292.86 | 5.6M |
| 2022-11-14 | 290.25 | 297.00 | 289.61 | 292.54 | 8.2M |
| 2022-11-11 | 283.73 | 289.06 | 283.73 | 288.43 | 10.4M |
| 2022-11-10 | 278.23 | 284.52 | 277.83 | 279.84 | 6.7M |
| 2022-11-09 | 276.41 | 280.48 | 275.83 | 280.42 | 6.7M |
| 2022-11-08 | 277.81 | 280.97 | 271.51 | 276.28 | 8.4M |
| 2022-11-07 | 272.65 | 277.75 | 270.33 | 276.44 | 8.6M |
| 2022-11-04 | 271.29 | 273.79 | 269.26 | 271.14 | 7.6M |
| 2022-11-03 | 255.39 | 272.76 | 255.14 | 271.44 | 15.3M |
| 2022-11-02 | 265.37 | 267.54 | 260.27 | 261.04 | 9.7M |
| 2022-11-01 | 254.93 | 264.57 | 254.00 | 264.35 | 11.1M |
| 2022-10-31 | 258.58 | 258.85 | 252.23 | 253.83 | 5.7M |
| 2022-10-28 | 255.11 | 259.26 | 254.81 | 256.19 | 5.6M |
| 2022-10-27 | 249.07 | 257.05 | 248.49 | 256.63 | 9.4M |
| 2022-10-26 | 250.13 | 251.72 | 246.91 | 247.61 | 6.6M |
| 2022-10-25 | 253.29 | 254.06 | 249.38 | 250.55 | 8.1M |
| 2022-10-24 | 250.93 | 256.98 | 250.08 | 252.77 | 9.3M |
| 2022-10-21 | 253.86 | 254.18 | 244.86 | 245.97 | 8.9M |
| 2022-10-20 | 252.03 | 255.60 | 251.31 | 255.12 | 7.2M |
| 2022-10-19 | 255.48 | 258.06 | 251.32 | 251.94 | 7.3M |
| 2022-10-18 | 246.05 | 255.87 | 244.38 | 254.67 | 8.3M |
| 2022-10-17 | 239.38 | 242.39 | 235.17 | 241.83 | 8.6M |
| 2022-10-14 | 241.57 | 246.08 | 240.78 | 244.84 | 7.1M |
| 2022-10-13 | 242.65 | 243.59 | 236.09 | 236.09 | 6.8M |
| 2022-10-12 | 238.33 | 243.27 | 235.95 | 242.82 | 5.9M |
| 2022-10-11 | 242.38 | 243.62 | 237.01 | 238.75 | 5.9M |
| 2022-10-07 | 242.32 | 247.34 | 241.48 | 246.00 | 5.4M |
| 2022-10-06 | 242.25 | 246.13 | 241.58 | 244.39 | 4.6M |
| 2022-10-05 | 246.22 | 247.66 | 239.90 | 240.76 | 6.3M |
| 2022-10-04 | 239.48 | 244.22 | 236.99 | 243.31 | 5.8M |
| 2022-09-30 | 236.63 | 240.01 | 233.88 | 236.23 | 7.9M |
| 2022-09-29 | 245.33 | 246.12 | 237.17 | 237.17 | 7.2M |
| 2022-09-28 | 248.62 | 251.01 | 239.21 | 241.37 | 7.8M |
| 2022-09-27 | 248.15 | 251.71 | 244.50 | 251.71 | 6.6M |
| 2022-09-26 | 259.65 | 259.81 | 247.02 | 247.39 | 9.5M |
| 2022-09-23 | 268.45 | 269.26 | 262.27 | 263.10 | 6.1M |
| 2022-09-22 | 266.32 | 269.31 | 263.13 | 269.10 | 6.0M |
| 2022-09-21 | 268.64 | 273.95 | 267.47 | 269.43 | 4.2M |
| 2022-09-20 | 268.82 | 271.56 | 266.98 | 270.49 | 4.1M |
| 2022-09-19 | 269.54 | 269.86 | 263.24 | 264.37 | 4.5M |
| 2022-09-16 | 271.86 | 275.83 | 267.08 | 268.24 | 7.0M |
| 2022-09-15 | 271.24 | 275.33 | 269.57 | 273.53 | 5.2M |
| 2022-09-14 | 267.83 | 272.07 | 265.99 | 271.15 | 6.7M |
| 2022-09-13 | 271.70 | 274.87 | 270.41 | 274.63 | 7.1M |
| 2022-09-08 | 271.82 | 272.13 | 265.58 | 267.11 | 6.5M |
| 2022-09-07 | 269.92 | 270.34 | 265.86 | 268.86 | 8.0M |
| 2022-09-06 | 270.99 | 273.33 | 269.78 | 271.10 | 5.4M |
| 2022-09-05 | 268.51 | 273.41 | 268.51 | 270.61 | 4.9M |
| 2022-09-02 | 270.77 | 271.50 | 266.94 | 268.56 | 6.3M |
| 2022-09-01 | 275.10 | 275.99 | 268.49 | 268.50 | 8.2M |
| 2022-08-31 | 276.81 | 278.52 | 271.85 | 278.20 | 7.2M |
| 2022-08-30 | 279.30 | 282.16 | 277.74 | 278.38 | 6.2M |
| 2022-08-29 | 275.45 | 278.95 | 272.18 | 277.80 | 6.5M |
| 2022-08-26 | 280.83 | 283.79 | 277.61 | 280.88 | 8.1M |
| 2022-08-25 | 278.52 | 279.42 | 275.85 | 279.01 | 6.7M |
| 2022-08-24 | 270.41 | 275.22 | 269.19 | 274.97 | 6.3M |
| 2022-08-23 | 269.70 | 273.12 | 267.95 | 268.92 | 5.6M |
| 2022-08-22 | 268.17 | 273.69 | 267.68 | 271.63 | 6.1M |
| 2022-08-19 | 276.21 | 276.40 | 271.71 | 271.78 | 5.6M |
| 2022-08-18 | 272.29 | 276.35 | 271.27 | 275.44 | 4.9M |
| 2022-08-17 | 278.73 | 282.08 | 274.01 | 274.59 | 7.5M |
| 2022-08-16 | 281.80 | 282.21 | 277.09 | 277.55 | 8.0M |
| 2022-08-12 | 273.87 | 281.13 | 273.56 | 280.36 | 11.1M |
| 2022-08-11 | 273.47 | 277.13 | 271.44 | 273.72 | 10.1M |
| 2022-08-10 | 263.81 | 272.16 | 263.81 | 269.37 | 14.6M |
| 2022-08-09 | 257.03 | 262.44 | 256.85 | 261.93 | 6.7M |
| 2022-08-08 | 252.14 | 257.10 | 251.44 | 256.57 | 5.4M |
| 2022-08-05 | 250.24 | 254.26 | 250.24 | 252.75 | 6.1M |
| 2022-08-04 | 252.41 | 253.87 | 248.79 | 249.56 | 8.4M |
| 2022-08-03 | 248.19 | 250.78 | 246.85 | 250.30 | 4.7M |
| 2022-08-02 | 250.10 | 251.37 | 247.76 | 249.04 | 5.5M |
| 2022-08-01 | 247.25 | 251.37 | 247.10 | 250.25 | 5.7M |
| 2022-07-29 | 246.49 | 247.82 | 245.56 | 247.42 | 8.3M |
| 2022-07-28 | 243.68 | 247.91 | 241.18 | 245.22 | 16.2M |
| 2022-07-27 | 241.10 | 241.61 | 238.66 | 241.59 | 4.8M |
| 2022-07-26 | 237.68 | 244.32 | 237.37 | 240.98 | 6.5M |
| 2022-07-25 | 235.66 | 238.26 | 235.53 | 237.78 | 2.9M |
| 2022-07-22 | 237.09 | 240.52 | 235.87 | 236.23 | 4.5M |
| 2022-07-21 | 235.91 | 237.39 | 235.08 | 237.00 | 3.4M |
| 2022-07-20 | 237.58 | 238.84 | 235.02 | 236.08 | 5.0M |
| 2022-07-19 | 232.54 | 235.14 | 231.19 | 233.65 | 3.2M |
| 2022-07-18 | 227.60 | 234.07 | 226.57 | 233.68 | 5.6M |
| 2022-07-15 | 229.69 | 230.38 | 221.73 | 225.22 | 6.5M |
| 2022-07-14 | 229.54 | 230.44 | 226.15 | 228.83 | 6.4M |
| 2022-07-13 | 229.92 | 230.90 | 225.78 | 230.30 | 5.8M |
| 2022-07-12 | 234.12 | 234.26 | 227.22 | 230.32 | 5.0M |
| 2022-07-11 | 239.57 | 239.60 | 234.06 | 235.40 | 4.3M |
| 2022-07-08 | 238.41 | 244.10 | 238.41 | 239.09 | 5.4M |
| 2022-07-07 | 234.76 | 237.86 | 230.86 | 236.82 | 6.3M |
| 2022-07-06 | 241.02 | 241.44 | 231.59 | 231.59 | 7.7M |
| 2022-07-05 | 242.99 | 246.11 | 240.80 | 243.49 | 5.3M |
| 2022-07-04 | 249.85 | 250.27 | 236.56 | 239.93 | 7.4M |
| 2022-07-01 | 249.16 | 253.15 | 246.04 | 248.00 | 8.0M |
| 2022-06-30 | 247.10 | 253.39 | 245.00 | 246.38 | 8.7M |
| 2022-06-29 | 244.52 | 248.49 | 243.38 | 246.77 | 4.9M |
| 2022-06-28 | 243.37 | 248.89 | 243.08 | 248.38 | 5.1M |
| 2022-06-27 | 238.93 | 244.68 | 237.62 | 243.33 | 5.5M |
| 2022-06-24 | 230.06 | 237.81 | 227.55 | 236.27 | 6.2M |
| 2022-06-23 | 238.94 | 241.50 | 228.53 | 228.59 | 10.1M |
| 2022-06-22 | 251.49 | 252.60 | 238.62 | 238.62 | 7.2M |
| 2022-06-21 | 252.32 | 252.87 | 246.16 | 249.67 | 6.2M |
| 2022-06-20 | 259.37 | 259.48 | 247.24 | 250.57 | 7.4M |
| 2022-06-17 | 254.35 | 259.78 | 252.32 | 258.25 | 8.1M |
| 2022-06-16 | 267.08 | 268.17 | 259.36 | 259.38 | 6.3M |
| 2022-06-15 | 265.77 | 268.55 | 261.58 | 262.94 | 6.6M |
| 2022-06-14 | 262.59 | 266.81 | 257.52 | 265.62 | 8.9M |
| 2022-06-13 | 275.52 | 275.52 | 267.80 | 267.80 | 7.5M |
| 2022-06-10 | 275.23 | 281.61 | 274.14 | 280.11 | 7.3M |
| 2022-06-09 | 275.81 | 278.10 | 273.68 | 278.00 | 6.4M |
| 2022-06-08 | 276.33 | 279.65 | 275.63 | 277.43 | 4.5M |
| 2022-06-07 | 280.59 | 280.99 | 274.30 | 275.34 | 4.8M |
| 2022-06-03 | 282.10 | 282.16 | 278.71 | 281.18 | 3.9M |
| 2022-06-02 | 284.00 | 284.00 | 278.54 | 281.15 | 6.0M |
| 2022-05-31 | 283.59 | 284.88 | 281.54 | 284.47 | 8.2M |
| 2022-05-30 | 282.04 | 284.32 | 281.42 | 283.22 | 4.7M |
| 2022-05-27 | 283.50 | 283.55 | 277.23 | 279.06 | 5.3M |
| 2022-05-26 | 279.10 | 281.96 | 277.92 | 279.90 | 6.4M |
| 2022-05-25 | 276.18 | 280.08 | 273.52 | 278.54 | 7.1M |
| 2022-05-24 | 274.79 | 279.55 | 273.59 | 273.60 | 8.6M |
| 2022-05-23 | 279.41 | 279.41 | 273.38 | 275.51 | 5.2M |
| 2022-05-20 | 275.11 | 279.54 | 274.26 | 278.49 | 6.1M |
| 2022-05-19 | 272.47 | 274.08 | 270.03 | 273.66 | 6.5M |
| 2022-05-18 | 283.12 | 283.16 | 275.75 | 276.85 | 5.8M |
| 2022-05-17 | 281.53 | 285.68 | 280.55 | 282.63 | 5.6M |
| 2022-05-16 | 284.75 | 285.54 | 279.68 | 280.33 | 3.6M |
| 2022-05-13 | 278.32 | 283.71 | 277.73 | 283.22 | 4.9M |
| 2022-05-12 | 278.25 | 282.42 | 274.73 | 274.90 | 7.8M |
| 2022-05-11 | 284.51 | 286.18 | 278.85 | 280.30 | 6.2M |
| 2022-05-10 | 284.70 | 286.86 | 279.21 | 286.26 | 8.1M |
| 2022-05-09 | 294.23 | 296.20 | 287.59 | 289.79 | 7.6M |
| 2022-05-06 | 293.71 | 296.71 | 291.97 | 295.81 | 6.6M |
| 2022-05-04 | 296.43 | 300.09 | 295.76 | 297.47 | 7.7M |
| 2022-05-03 | 297.78 | 300.13 | 295.83 | 295.91 | 6.5M |
| 2022-05-02 | 295.47 | 300.32 | 294.33 | 297.78 | 5.4M |
| 2022-04-29 | 298.20 | 299.40 | 296.42 | 297.95 | 7.1M |
| 2022-04-28 | 290.84 | 299.80 | 287.94 | 299.80 | 18.5M |
| 2022-04-27 | 281.63 | 290.31 | 280.88 | 288.55 | 0.0M |
| 2022-04-26 | 285.22 | 288.13 | 283.79 | 286.55 | 6.4M |
| 2022-04-25 | 284.04 | 285.72 | 280.78 | 282.90 | 0.0M |
| 2022-04-22 | 288.31 | 289.36 | 285.33 | 288.57 | 5.8M |
| 2022-04-21 | 287.37 | 292.26 | 287.37 | 291.06 | 5.6M |
| 2022-04-20 | 291.36 | 291.36 | 285.34 | 286.30 | 5.5M |
| 2022-04-19 | 291.26 | 292.44 | 290.10 | 291.74 | 3.8M |
| 2022-04-18 | 290.90 | 295.01 | 289.31 | 289.50 | 4.4M |
| 2022-04-15 | 290.02 | 292.88 | 289.44 | 291.17 | 5.0M |
| 2022-04-14 | 293.27 | 293.87 | 291.53 | 292.30 | 6.9M |
| 2022-04-13 | 291.82 | 293.08 | 289.38 | 292.74 | 4.1M |
| 2022-04-12 | 290.44 | 293.24 | 288.55 | 290.14 | 5.1M |
| 2022-04-11 | 296.07 | 297.94 | 292.44 | 293.15 | 4.9M |
| 2022-04-08 | 293.55 | 299.16 | 292.02 | 298.72 | 7.5M |
| 2022-04-07 | 295.69 | 295.69 | 290.21 | 291.78 | 7.4M |
| 2022-04-06 | 298.19 | 299.83 | 296.10 | 298.36 | 6.1M |
| 2022-04-05 | 302.21 | 302.57 | 298.18 | 300.05 | 5.6M |
| 2022-04-04 | 302.96 | 304.19 | 299.31 | 300.49 | 7.7M |
| 2022-04-01 | 303.76 | 304.28 | 301.51 | 303.46 | 6.3M |
| 2022-03-31 | 303.68 | 306.89 | 303.62 | 305.67 | 7.0M |
| 2022-03-30 | 306.35 | 306.72 | 303.19 | 303.60 | 0.0M |
| 2022-03-29 | 310.61 | 311.31 | 303.43 | 304.95 | 13.9M |
| 2022-03-28 | 306.96 | 312.00 | 305.82 | 310.38 | 9.6M |
| 2022-03-25 | 308.75 | 309.86 | 304.02 | 307.19 | 7.3M |
| 2022-03-24 | 303.64 | 306.75 | 302.68 | 306.69 | 6.8M |
| 2022-03-23 | 303.69 | 305.70 | 302.08 | 305.42 | 6.9M |
| 2022-03-22 | 298.00 | 303.63 | 297.99 | 303.30 | 6.6M |
| 2022-03-21 | 302.73 | 303.07 | 296.89 | 297.94 | 7.7M |
| 2022-03-18 | 300.99 | 303.20 | 297.58 | 301.04 | 10.1M |
| 2022-03-17 | 304.73 | 305.83 | 298.11 | 300.79 | 11.8M |
| 2022-03-16 | 301.05 | 301.41 | 296.15 | 301.41 | 11.2M |
| 2022-03-15 | 304.53 | 305.59 | 297.35 | 298.04 | 13.9M |
| 2022-03-14 | 306.71 | 312.65 | 305.46 | 307.86 | 19.9M |
| 2022-03-11 | 302.36 | 306.93 | 299.72 | 306.93 | 19.0M |
| 2022-03-10 | 297.79 | 301.96 | 296.17 | 301.96 | 23.3M |
| 2022-03-08 | 297.90 | 299.73 | 289.96 | 291.13 | 14.9M |
| 2022-03-07 | 296.67 | 301.74 | 295.65 | 299.42 | 16.0M |
| 2022-03-04 | 295.39 | 300.39 | 294.87 | 299.38 | 15.0M |
| 2022-03-03 | 289.20 | 296.67 | 289.20 | 296.67 | 13.4M |
| 2022-03-02 | 284.84 | 288.17 | 283.33 | 286.68 | 6.8M |
| 2022-02-28 | 281.21 | 286.98 | 279.48 | 284.92 | 10.3M |
| 2022-02-25 | 278.89 | 281.54 | 277.72 | 280.27 | 7.7M |
| 2022-02-24 | 277.28 | 279.53 | 273.90 | 275.84 | 10.3M |
| 2022-02-23 | 276.52 | 282.19 | 275.35 | 280.73 | 9.4M |
| 2022-02-22 | 276.44 | 278.72 | 273.08 | 274.79 | 5.8M |
| 2022-02-21 | 273.68 | 282.01 | 272.64 | 280.67 | 6.3M |
| 2022-02-18 | 269.37 | 278.63 | 268.73 | 278.34 | 6.3M |
| 2022-02-17 | 271.47 | 278.25 | 267.84 | 272.78 | 6.4M |
| 2022-02-16 | 267.68 | 271.07 | 267.37 | 270.20 | 4.4M |
| 2022-02-15 | 266.01 | 268.09 | 261.07 | 263.22 | 5.0M |
| 2022-02-14 | 268.92 | 270.16 | 264.53 | 265.25 | 6.1M |
| 2022-02-11 | 274.31 | 276.24 | 272.35 | 273.01 | 6.0M |
| 2022-02-10 | 280.12 | 280.34 | 276.52 | 278.26 | 5.7M |
| 2022-02-09 | 272.90 | 279.53 | 272.34 | 279.53 | 7.3M |
| 2022-02-08 | 273.14 | 274.89 | 267.20 | 269.93 | 6.0M |
| 2022-02-07 | 275.39 | 275.39 | 269.41 | 271.61 | 7.2M |
| 2022-02-04 | 268.63 | 276.08 | 268.09 | 275.53 | 10.3M |
| 2022-02-03 | 268.68 | 271.60 | 267.07 | 269.20 | 7.6M |
| 2022-01-28 | 255.54 | 266.21 | 249.76 | 265.13 | 11.0M |
| 2022-01-27 | 263.83 | 265.22 | 250.79 | 252.46 | 9.2M |
| 2022-01-26 | 267.81 | 270.03 | 263.83 | 263.83 | 7.8M |
| 2022-01-25 | 274.53 | 274.92 | 264.79 | 266.16 | 9.8M |
| 2022-01-24 | 279.01 | 281.50 | 273.32 | 273.84 | 10.4M |
| 2022-01-21 | 282.39 | 284.28 | 277.33 | 279.01 | 11.9M |
| 2022-01-20 | 281.66 | 286.19 | 281.66 | 284.63 | 12.7M |
| 2022-01-19 | 277.64 | 285.47 | 276.67 | 281.62 | 11.1M |
| 2022-01-18 | 288.91 | 289.44 | 278.57 | 280.13 | 17.3M |
| 2022-01-17 | 291.26 | 291.66 | 287.01 | 288.32 | 12.4M |
| 2022-01-14 | 296.40 | 296.92 | 291.25 | 292.42 | 9.8M |
| 2022-01-13 | 298.48 | 301.05 | 297.20 | 299.38 | 11.0M |
| 2022-01-12 | 299.32 | 300.24 | 296.30 | 299.25 | 18.0M |
| 2022-01-11 | 302.72 | 304.03 | 297.42 | 298.36 | 7.6M |
| 2022-01-10 | 304.17 | 306.53 | 301.85 | 303.09 | 8.6M |
| 2022-01-07 | 304.06 | 305.71 | 301.25 | 304.57 | 7.8M |
| 2022-01-06 | 295.85 | 307.37 | 294.28 | 303.06 | 14.7M |
| 2022-01-05 | 299.32 | 301.56 | 297.51 | 299.58 | 11.6M |
| 2022-01-04 | 297.15 | 301.13 | 295.08 | 300.62 | 6.6M |
| 2022-01-03 | 295.58 | 298.35 | 295.02 | 297.16 | 6.0M |