190.00
最終更新: 2025-09-29
| 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 | 241.00 | 253.00 | 239.00 | 252.00 | 0.7M |
| 2024-12-27 | 224.00 | 267.00 | 224.00 | 242.00 | 2.6M |
| 2024-12-26 | 225.00 | 228.00 | 221.00 | 223.00 | 0.6M |
| 2024-12-25 | 234.00 | 241.00 | 227.00 | 227.00 | 0.5M |
| 2024-12-24 | 232.00 | 241.00 | 226.00 | 234.00 | 0.6M |
| 2024-12-23 | 235.00 | 235.00 | 225.00 | 235.00 | 0.6M |
| 2024-12-20 | 220.00 | 238.00 | 217.00 | 235.00 | 0.8M |
| 2024-12-19 | 226.00 | 228.00 | 219.00 | 220.00 | 0.7M |
| 2024-12-18 | 262.00 | 263.00 | 221.00 | 234.00 | 4.9M |
| 2024-12-17 | 202.00 | 209.00 | 198.00 | 206.00 | 0.4M |
| 2024-12-16 | 199.00 | 207.00 | 187.00 | 204.00 | 0.9M |
| 2024-12-13 | 202.00 | 206.00 | 199.00 | 200.00 | 0.6M |
| 2024-12-12 | 222.00 | 223.00 | 203.00 | 204.00 | 1.5M |
| 2024-12-11 | 230.00 | 230.00 | 225.00 | 225.00 | 0.4M |
| 2024-12-10 | 231.00 | 233.00 | 230.00 | 230.00 | 0.1M |
| 2024-12-09 | 243.00 | 243.00 | 230.00 | 231.00 | 0.4M |
| 2024-12-06 | 236.00 | 240.00 | 232.00 | 237.00 | 0.4M |
| 2024-12-05 | 236.00 | 243.00 | 231.00 | 231.00 | 0.5M |
| 2024-12-04 | 243.00 | 245.00 | 235.00 | 235.00 | 0.7M |
| 2024-12-03 | 224.00 | 251.00 | 223.00 | 236.00 | 2.1M |
| 2024-12-02 | 223.00 | 232.00 | 222.00 | 225.00 | 0.4M |
| 2024-11-29 | 224.00 | 227.00 | 222.00 | 223.00 | 0.2M |
| 2024-11-28 | 227.00 | 231.00 | 225.00 | 226.00 | 0.2M |
| 2024-11-27 | 226.00 | 228.00 | 223.00 | 225.00 | 0.3M |
| 2024-11-26 | 248.00 | 253.00 | 227.00 | 229.00 | 0.9M |
| 2024-11-25 | 236.00 | 244.00 | 233.00 | 235.00 | 0.3M |
| 2024-11-22 | 238.00 | 245.00 | 232.00 | 238.00 | 0.7M |
| 2024-11-21 | 217.00 | 244.00 | 216.00 | 239.00 | 1.8M |
| 2024-11-20 | 220.00 | 225.00 | 215.00 | 217.00 | 0.3M |
| 2024-11-19 | 219.00 | 224.00 | 214.00 | 220.00 | 0.5M |
| 2024-11-18 | 207.00 | 232.00 | 205.00 | 219.00 | 0.9M |
| 2024-11-15 | 233.00 | 236.00 | 208.00 | 212.00 | 1.6M |
| 2024-11-14 | 251.00 | 255.00 | 236.00 | 237.00 | 0.9M |
| 2024-11-13 | 261.00 | 266.00 | 256.00 | 266.00 | 0.3M |
| 2024-11-12 | 260.00 | 265.00 | 257.00 | 262.00 | 0.2M |
| 2024-11-11 | 269.00 | 274.00 | 261.00 | 264.00 | 0.8M |
| 2024-11-08 | 259.00 | 265.00 | 257.00 | 261.00 | 0.3M |
| 2024-11-07 | 269.00 | 269.00 | 257.00 | 259.00 | 0.2M |
| 2024-11-06 | 260.00 | 266.00 | 257.00 | 261.00 | 0.4M |
| 2024-11-05 | 252.00 | 261.00 | 252.00 | 256.00 | 0.2M |
| 2024-11-01 | 256.00 | 258.00 | 249.00 | 251.00 | 0.2M |
| 2024-10-31 | 256.00 | 261.00 | 252.00 | 258.00 | 0.3M |
| 2024-10-30 | 256.00 | 268.00 | 254.00 | 256.00 | 0.4M |
| 2024-10-29 | 269.00 | 269.00 | 254.00 | 256.00 | 0.5M |
| 2024-10-28 | 240.00 | 268.00 | 240.00 | 265.00 | 0.7M |
| 2024-10-25 | 246.00 | 249.00 | 240.00 | 242.00 | 0.3M |
| 2024-10-24 | 245.00 | 251.00 | 244.00 | 247.00 | 0.2M |
| 2024-10-23 | 248.00 | 262.00 | 247.00 | 251.00 | 0.4M |
| 2024-10-22 | 261.00 | 261.00 | 249.00 | 250.00 | 0.3M |
| 2024-10-21 | 260.00 | 266.00 | 258.00 | 259.00 | 0.2M |
| 2024-10-18 | 256.00 | 262.00 | 254.00 | 259.00 | 0.2M |
| 2024-10-17 | 264.00 | 264.00 | 255.00 | 255.00 | 0.2M |
| 2024-10-16 | 263.00 | 269.00 | 260.00 | 264.00 | 0.2M |
| 2024-10-15 | 258.00 | 271.00 | 257.00 | 268.00 | 0.3M |
| 2024-10-11 | 262.00 | 266.00 | 257.00 | 258.00 | 0.2M |
| 2024-10-10 | 268.00 | 270.00 | 258.00 | 262.00 | 0.3M |
| 2024-10-09 | 265.00 | 270.00 | 263.00 | 268.00 | 0.3M |
| 2024-10-08 | 271.00 | 273.00 | 264.00 | 264.00 | 0.5M |
| 2024-10-07 | 285.00 | 287.00 | 273.00 | 274.00 | 0.4M |
| 2024-10-04 | 280.00 | 282.00 | 273.00 | 278.00 | 0.3M |
| 2024-10-03 | 277.00 | 284.00 | 276.00 | 279.00 | 0.4M |
| 2024-10-02 | 279.00 | 280.00 | 270.00 | 272.00 | 0.5M |
| 2024-10-01 | 284.00 | 287.00 | 279.00 | 281.00 | 0.5M |
| 2024-09-30 | 295.00 | 314.00 | 284.00 | 285.00 | 0.9M |
| 2024-09-27 | 283.00 | 312.00 | 283.00 | 310.00 | 1.1M |
| 2024-09-26 | 274.00 | 290.00 | 270.00 | 284.00 | 1.0M |
| 2024-09-25 | 288.00 | 291.00 | 278.00 | 281.00 | 1.2M |
| 2024-09-24 | 304.00 | 307.00 | 294.00 | 294.00 | 0.7M |
| 2024-09-20 | 303.00 | 318.00 | 295.00 | 305.00 | 2.1M |
| 2024-09-19 | 304.00 | 320.00 | 294.00 | 295.00 | 1.2M |
| 2024-09-18 | 312.00 | 312.00 | 297.00 | 298.00 | 0.6M |
| 2024-09-17 | 317.00 | 320.00 | 303.00 | 306.00 | 0.7M |
| 2024-09-13 | 336.00 | 336.00 | 316.00 | 318.00 | 0.5M |
| 2024-09-12 | 339.00 | 355.00 | 333.00 | 335.00 | 0.8M |
| 2024-09-11 | 339.00 | 348.00 | 320.00 | 324.00 | 0.5M |
| 2024-09-10 | 343.00 | 344.00 | 330.00 | 337.00 | 0.5M |
| 2024-09-09 | 323.00 | 354.00 | 316.00 | 341.00 | 0.9M |
| 2024-09-06 | 377.00 | 377.00 | 330.00 | 342.00 | 1.8M |
| 2024-09-05 | 382.00 | 395.00 | 377.00 | 377.00 | 0.8M |
| 2024-09-04 | 381.00 | 393.00 | 375.00 | 390.00 | 1.5M |
| 2024-09-03 | 393.00 | 425.00 | 390.00 | 397.00 | 4.9M |
| 2024-09-02 | 386.00 | 386.00 | 373.00 | 374.00 | 0.6M |
| 2024-08-30 | 385.00 | 390.00 | 378.00 | 386.00 | 0.5M |
| 2024-08-29 | 390.00 | 390.00 | 381.00 | 383.00 | 0.2M |
| 2024-08-28 | 396.00 | 397.00 | 385.00 | 386.00 | 0.4M |
| 2024-08-27 | 400.00 | 402.00 | 394.00 | 398.00 | 0.4M |
| 2024-08-26 | 394.00 | 396.00 | 383.00 | 394.00 | 0.4M |
| 2024-08-23 | 392.00 | 392.00 | 383.00 | 387.00 | 0.4M |
| 2024-08-22 | 410.00 | 415.00 | 393.00 | 393.00 | 1.0M |
| 2024-08-21 | 397.00 | 420.00 | 388.00 | 418.00 | 1.3M |
| 2024-08-20 | 393.00 | 400.00 | 384.00 | 390.00 | 0.4M |
| 2024-08-19 | 402.00 | 406.00 | 391.00 | 392.00 | 0.5M |
| 2024-08-16 | 408.00 | 412.00 | 405.00 | 407.00 | 0.5M |
| 2024-08-15 | 411.00 | 420.00 | 406.00 | 408.00 | 0.4M |
| 2024-08-14 | 423.00 | 435.00 | 402.00 | 409.00 | 1.7M |
| 2024-08-13 | 381.00 | 420.00 | 374.00 | 407.00 | 1.3M |
| 2024-08-09 | 380.00 | 388.00 | 365.00 | 373.00 | 0.6M |
| 2024-08-08 | 390.00 | 409.00 | 372.00 | 375.00 | 1.7M |
| 2024-08-07 | 357.00 | 408.00 | 356.00 | 382.00 | 1.6M |
| 2024-08-06 | 345.00 | 375.00 | 343.00 | 365.00 | 1.8M |
| 2024-08-05 | 328.00 | 385.00 | 285.00 | 305.00 | 3.5M |
| 2024-08-02 | 409.00 | 417.00 | 360.00 | 365.00 | 2.0M |
| 2024-08-01 | 441.00 | 441.00 | 421.00 | 425.00 | 0.4M |
| 2024-07-31 | 429.00 | 443.00 | 424.00 | 443.00 | 0.4M |
| 2024-07-30 | 436.00 | 438.00 | 424.00 | 433.00 | 0.4M |
| 2024-07-29 | 440.00 | 442.00 | 428.00 | 433.00 | 0.5M |
| 2024-07-26 | 421.00 | 446.00 | 421.00 | 438.00 | 1.0M |
| 2024-07-25 | 425.00 | 426.00 | 411.00 | 415.00 | 0.8M |
| 2024-07-24 | 449.00 | 458.00 | 434.00 | 441.00 | 1.2M |
| 2024-07-23 | 434.00 | 459.00 | 429.00 | 455.00 | 2.0M |
| 2024-07-22 | 405.00 | 430.00 | 367.00 | 429.00 | 3.4M |
| 2024-07-19 | 415.00 | 423.00 | 411.00 | 413.00 | 0.7M |
| 2024-07-18 | 427.00 | 428.00 | 415.00 | 415.00 | 0.9M |
| 2024-07-17 | 418.00 | 433.00 | 417.00 | 429.00 | 1.0M |
| 2024-07-16 | 433.00 | 435.00 | 417.00 | 424.00 | 1.2M |
| 2024-07-12 | 425.00 | 447.00 | 419.00 | 435.00 | 1.6M |
| 2024-07-11 | 458.00 | 458.00 | 421.00 | 427.00 | 2.5M |
| 2024-07-10 | 469.00 | 480.00 | 432.00 | 450.00 | 3.3M |
| 2024-07-09 | 498.00 | 524.00 | 463.00 | 463.00 | 11.4M |
| 2024-07-08 | 438.00 | 463.00 | 435.00 | 453.00 | 3.2M |
| 2024-07-05 | 413.00 | 446.00 | 406.00 | 427.00 | 5.4M |
| 2024-07-04 | 406.00 | 424.00 | 397.00 | 399.00 | 1.9M |
| 2024-07-03 | 435.00 | 441.00 | 408.00 | 413.00 | 2.4M |
| 2024-07-02 | 443.00 | 445.00 | 401.00 | 420.00 | 3.3M |
| 2024-07-01 | 479.00 | 485.00 | 423.00 | 438.00 | 4.2M |
| 2024-06-28 | 500.00 | 522.00 | 476.00 | 482.00 | 5.5M |
| 2024-06-27 | 490.00 | 494.00 | 468.00 | 468.00 | 2.6M |
| 2024-06-26 | 459.00 | 499.00 | 453.00 | 497.00 | 3.5M |
| 2024-06-25 | 466.00 | 467.00 | 391.00 | 438.00 | 4.0M |
| 2024-06-24 | 480.00 | 490.00 | 460.00 | 470.00 | 1.8M |
| 2024-06-21 | 500.00 | 506.00 | 483.00 | 488.00 | 1.5M |
| 2024-06-20 | 502.00 | 509.00 | 471.00 | 509.00 | 2.3M |
| 2024-06-19 | 528.00 | 534.00 | 498.00 | 509.00 | 3.0M |
| 2024-06-18 | 535.00 | 583.00 | 530.00 | 556.00 | 5.0M |
| 2024-06-17 | 520.00 | 533.00 | 490.00 | 520.00 | 4.3M |
| 2024-06-14 | 475.00 | 519.00 | 439.00 | 484.00 | 7.3M |
| 2024-06-13 | 629.00 | 658.00 | 509.00 | 509.00 | 10.1M |
| 2024-06-12 | 528.00 | 615.00 | 527.00 | 609.00 | 7.2M |
| 2024-06-11 | 544.00 | 576.00 | 507.00 | 537.00 | 6.7M |
| 2024-06-10 | 499.00 | 552.00 | 490.00 | 534.00 | 7.8M |
| 2024-06-07 | 431.00 | 498.00 | 431.00 | 476.00 | 8.0M |
| 2024-06-06 | 430.00 | 450.00 | 421.00 | 426.00 | 2.8M |
| 2024-06-05 | 411.00 | 462.00 | 410.00 | 438.00 | 6.0M |
| 2024-06-04 | 413.00 | 436.00 | 401.00 | 409.00 | 2.7M |
| 2024-06-03 | 380.00 | 421.00 | 364.00 | 410.00 | 4.7M |
| 2024-05-31 | 418.00 | 427.00 | 386.00 | 386.00 | 3.5M |
| 2024-05-30 | 400.00 | 454.00 | 386.00 | 434.00 | 5.6M |
| 2024-05-29 | 483.00 | 497.00 | 413.00 | 440.00 | 9.0M |
| 2024-05-28 | 405.00 | 485.00 | 404.00 | 467.00 | 12.5M |
| 2024-05-27 | 372.00 | 430.00 | 362.00 | 410.00 | 18.0M |
| 2024-05-24 | 307.00 | 375.00 | 306.00 | 369.00 | 7.1M |
| 2024-05-23 | 308.00 | 315.00 | 295.00 | 315.00 | 2.0M |
| 2024-05-22 | 313.00 | 332.00 | 305.00 | 309.00 | 3.0M |
| 2024-05-21 | 328.00 | 341.00 | 302.00 | 313.00 | 5.7M |
| 2024-05-20 | 282.00 | 317.00 | 279.00 | 317.00 | 5.0M |
| 2024-05-17 | 310.00 | 328.00 | 284.00 | 286.00 | 4.4M |
| 2024-05-16 | 320.00 | 337.00 | 301.00 | 308.00 | 6.7M |
| 2024-05-15 | 252.00 | 332.00 | 248.00 | 328.00 | 16.8M |
| 2024-05-14 | 249.00 | 269.00 | 243.00 | 252.00 | 3.7M |
| 2024-05-13 | 258.00 | 261.00 | 235.00 | 255.00 | 5.1M |
| 2024-05-10 | 210.00 | 222.00 | 206.00 | 217.00 | 1.3M |
| 2024-05-09 | 200.00 | 223.00 | 199.00 | 211.00 | 2.1M |
| 2024-05-08 | 227.00 | 232.00 | 198.00 | 206.00 | 3.0M |
| 2024-05-07 | 260.00 | 262.00 | 221.00 | 224.00 | 4.0M |
| 2024-05-02 | 250.00 | 263.00 | 247.00 | 259.00 | 2.0M |
| 2024-05-01 | 245.00 | 267.00 | 240.00 | 246.00 | 2.6M |
| 2024-04-30 | 240.00 | 257.00 | 237.00 | 246.00 | 1.1M |
| 2024-04-26 | 252.00 | 252.00 | 238.00 | 240.00 | 1.3M |
| 2024-04-25 | 265.00 | 272.00 | 243.00 | 250.00 | 2.9M |
| 2024-04-24 | 273.00 | 277.00 | 260.00 | 265.00 | 2.1M |
| 2024-04-23 | 266.00 | 290.00 | 262.00 | 276.00 | 6.2M |
| 2024-04-22 | 270.00 | 275.00 | 241.00 | 254.00 | 4.6M |
| 2024-04-19 | 266.00 | 297.00 | 234.00 | 270.00 | 9.8M |
| 2024-04-18 | 298.00 | 345.00 | 267.00 | 273.00 | 18.6M |
| 2024-04-17 | 250.00 | 288.00 | 232.00 | 282.00 | 9.9M |
| 2024-04-16 | 260.00 | 285.00 | 216.00 | 233.00 | 11.1M |
| 2024-04-15 | 209.00 | 259.00 | 205.00 | 248.00 | 13.1M |
| 2024-04-12 | 187.00 | 219.00 | 178.00 | 208.00 | 7.5M |
| 2024-04-11 | 170.00 | 194.00 | 169.00 | 180.00 | 3.8M |
| 2024-04-10 | 166.00 | 181.00 | 165.00 | 175.00 | 1.4M |
| 2024-04-09 | 165.00 | 166.00 | 157.00 | 166.00 | 1.1M |
| 2024-04-08 | 157.00 | 171.00 | 156.00 | 165.00 | 1.6M |
| 2024-04-05 | 140.00 | 171.00 | 138.00 | 163.00 | 3.5M |
| 2024-04-04 | 169.00 | 170.00 | 150.00 | 150.00 | 1.3M |
| 2024-04-03 | 162.00 | 172.00 | 162.00 | 164.00 | 0.7M |
| 2024-04-02 | 175.00 | 175.00 | 163.00 | 164.00 | 1.0M |
| 2024-04-01 | 178.00 | 187.00 | 176.00 | 176.00 | 0.9M |
| 2024-03-29 | 176.00 | 185.00 | 173.00 | 178.00 | 0.8M |
| 2024-03-28 | 179.00 | 183.00 | 175.00 | 179.00 | 0.6M |
| 2024-03-27 | 174.00 | 179.00 | 174.00 | 175.00 | 0.5M |
| 2024-03-26 | 178.00 | 180.00 | 168.00 | 175.00 | 1.0M |
| 2024-03-25 | 185.00 | 194.00 | 176.00 | 176.00 | 2.4M |
| 2024-03-22 | 183.00 | 196.00 | 171.00 | 189.00 | 3.2M |
| 2024-03-21 | 161.00 | 178.00 | 158.00 | 175.00 | 2.8M |
| 2024-03-19 | 149.00 | 166.00 | 149.00 | 156.00 | 2.2M |
| 2024-03-18 | 162.00 | 176.00 | 148.00 | 150.00 | 2.5M |
| 2024-03-15 | 155.00 | 160.00 | 151.00 | 157.00 | 1.3M |
| 2024-03-14 | 160.00 | 172.00 | 148.00 | 163.00 | 3.6M |
| 2024-03-13 | 192.00 | 203.00 | 170.00 | 172.00 | 3.9M |
| 2024-03-12 | 187.00 | 223.00 | 182.00 | 200.00 | 13.8M |
| 2024-03-11 | 162.00 | 205.00 | 158.00 | 205.00 | 16.1M |
| 2024-03-08 | 141.00 | 175.00 | 137.00 | 155.00 | 11.3M |
| 2024-03-07 | 138.00 | 149.00 | 130.00 | 135.00 | 2.8M |
| 2024-03-06 | 135.00 | 136.00 | 130.00 | 133.00 | 0.7M |
| 2024-03-05 | 145.00 | 149.00 | 130.00 | 137.00 | 2.4M |
| 2024-03-04 | 140.00 | 160.00 | 128.00 | 149.00 | 15.2M |
| 2024-03-01 | 117.00 | 120.00 | 110.00 | 110.00 | 0.6M |
| 2024-02-29 | 115.00 | 117.00 | 111.00 | 117.00 | 0.5M |
| 2024-02-28 | 123.00 | 129.00 | 114.00 | 117.00 | 1.8M |
| 2024-02-27 | 103.00 | 138.00 | 99.00 | 123.00 | 5.8M |
| 2024-02-26 | 104.00 | 106.00 | 98.00 | 100.00 | 0.4M |
| 2024-02-22 | 99.00 | 102.00 | 97.00 | 102.00 | 0.4M |
| 2024-02-21 | 110.00 | 114.00 | 100.00 | 102.00 | 2.3M |
| 2024-02-20 | 88.00 | 115.00 | 87.00 | 115.00 | 3.4M |
| 2024-02-19 | 83.00 | 102.00 | 82.00 | 85.00 | 1.8M |
| 2024-02-16 | 82.00 | 82.00 | 73.00 | 79.00 | 0.1M |
| 2024-02-15 | 84.00 | 85.00 | 79.00 | 80.00 | 0.1M |
| 2024-02-14 | 85.00 | 85.00 | 84.00 | 84.00 | 0.0M |
| 2024-02-13 | 87.00 | 87.00 | 85.00 | 85.00 | 0.0M |
| 2024-02-09 | 86.00 | 87.00 | 85.00 | 87.00 | 0.0M |
| 2024-02-08 | 86.00 | 87.00 | 85.00 | 86.00 | 0.0M |
| 2024-02-07 | 87.00 | 87.00 | 86.00 | 86.00 | 0.0M |
| 2024-02-06 | 87.00 | 89.00 | 87.00 | 87.00 | 0.0M |
| 2024-02-05 | 89.00 | 89.00 | 88.00 | 88.00 | 0.0M |
| 2024-02-02 | 86.00 | 90.00 | 86.00 | 88.00 | 0.1M |
| 2024-02-01 | 86.00 | 86.00 | 85.00 | 85.00 | 0.0M |
| 2024-01-31 | 86.00 | 88.00 | 86.00 | 86.00 | 0.0M |
| 2024-01-30 | 88.00 | 88.00 | 86.00 | 86.00 | 0.0M |
| 2024-01-29 | 88.00 | 88.00 | 87.00 | 87.00 | 0.0M |
| 2024-01-26 | 88.00 | 88.00 | 86.00 | 88.00 | 0.0M |
| 2024-01-25 | 89.00 | 89.00 | 87.00 | 87.00 | 0.1M |
| 2024-01-24 | 88.00 | 96.00 | 86.00 | 87.00 | 0.9M |
| 2024-01-23 | 88.00 | 88.00 | 86.00 | 86.00 | 0.0M |
| 2024-01-22 | 87.00 | 89.00 | 87.00 | 87.00 | 0.0M |
| 2024-01-19 | 88.00 | 89.00 | 87.00 | 87.00 | 0.0M |
| 2024-01-18 | 87.00 | 89.00 | 87.00 | 88.00 | 0.0M |
| 2024-01-17 | 89.00 | 89.00 | 87.00 | 87.00 | 0.0M |
| 2024-01-16 | 88.00 | 92.00 | 88.00 | 88.00 | 0.1M |
| 2024-01-15 | 88.00 | 90.00 | 85.00 | 87.00 | 0.1M |
| 2024-01-12 | 89.00 | 90.00 | 88.00 | 88.00 | 0.0M |
| 2024-01-11 | 89.00 | 90.00 | 87.00 | 89.00 | 0.1M |
| 2024-01-10 | 90.00 | 90.00 | 87.00 | 88.00 | 0.1M |
| 2024-01-09 | 89.00 | 90.00 | 88.00 | 90.00 | 0.0M |
| 2024-01-05 | 91.00 | 91.00 | 90.00 | 90.00 | 0.0M |
| 2024-01-04 | 90.00 | 90.00 | 88.00 | 90.00 | 0.0M |