248.00
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 | 282.00 | 282.00 | 266.00 | 280.00 | 0.0M |
| 2024-12-27 | 266.00 | 284.00 | 266.00 | 282.00 | 0.0M |
| 2024-12-24 | 282.00 | 282.00 | 266.00 | 282.00 | 0.0M |
| 2024-12-23 | 272.00 | 286.00 | 242.00 | 284.00 | 0.0M |
| 2024-12-20 | 264.00 | 274.00 | 260.00 | 260.00 | 0.0M |
| 2024-12-19 | 280.00 | 280.00 | 238.00 | 264.00 | 0.0M |
| 2024-12-18 | 254.00 | 268.00 | 254.00 | 260.00 | 0.0M |
| 2024-12-16 | 280.00 | 280.00 | 250.00 | 276.00 | 0.0M |
| 2024-12-13 | 270.00 | 276.00 | 270.00 | 270.00 | 0.0M |
| 2024-12-12 | 284.00 | 284.00 | 278.00 | 284.00 | 0.0M |
| 2024-12-11 | 268.00 | 286.00 | 268.00 | 274.00 | 0.0M |
| 2024-12-10 | 266.00 | 284.00 | 266.00 | 280.00 | 0.0M |
| 2024-12-09 | 278.00 | 288.00 | 270.00 | 280.00 | 0.0M |
| 2024-12-06 | 276.00 | 296.00 | 276.00 | 280.00 | 0.0M |
| 2024-12-05 | 276.00 | 276.00 | 264.00 | 276.00 | 0.0M |
| 2024-12-04 | 270.00 | 280.00 | 268.00 | 278.00 | 0.0M |
| 2024-12-03 | 268.00 | 284.00 | 266.00 | 276.00 | 0.1M |
| 2024-12-02 | 264.00 | 312.00 | 264.00 | 268.00 | 0.5M |
| 2024-11-29 | 268.00 | 270.00 | 258.00 | 264.00 | 0.1M |
| 2024-11-28 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2024-11-26 | 276.00 | 276.00 | 268.00 | 274.00 | 0.0M |
| 2024-11-25 | 276.00 | 278.00 | 262.00 | 274.00 | 0.0M |
| 2024-11-22 | 278.00 | 278.00 | 260.00 | 276.00 | 0.0M |
| 2024-11-21 | 272.00 | 278.00 | 268.00 | 278.00 | 0.0M |
| 2024-11-20 | 276.00 | 276.00 | 272.00 | 272.00 | 0.0M |
| 2024-11-19 | 296.00 | 296.00 | 270.00 | 276.00 | 0.0M |
| 2024-11-18 | 296.00 | 296.00 | 276.00 | 290.00 | 0.0M |
| 2024-11-15 | 284.00 | 294.00 | 268.00 | 288.00 | 0.0M |
| 2024-11-14 | 284.00 | 284.00 | 274.00 | 284.00 | 0.0M |
| 2024-11-13 | 284.00 | 294.00 | 272.00 | 288.00 | 0.0M |
| 2024-11-12 | 278.00 | 284.00 | 272.00 | 284.00 | 0.0M |
| 2024-11-11 | 282.00 | 292.00 | 260.00 | 278.00 | 0.0M |
| 2024-11-08 | 270.00 | 284.00 | 266.00 | 282.00 | 0.0M |
| 2024-11-07 | 288.00 | 288.00 | 266.00 | 278.00 | 0.0M |
| 2024-11-06 | 268.00 | 280.00 | 258.00 | 276.00 | 0.0M |
| 2024-11-05 | 274.00 | 276.00 | 256.00 | 268.00 | 0.1M |
| 2024-11-04 | 294.00 | 294.00 | 262.00 | 288.00 | 0.0M |
| 2024-11-01 | 286.00 | 298.00 | 276.00 | 294.00 | 0.0M |
| 2024-10-31 | 296.00 | 340.00 | 274.00 | 282.00 | 0.3M |
| 2024-10-30 | 250.00 | 296.00 | 246.00 | 296.00 | 0.0M |
| 2024-10-29 | 280.00 | 296.00 | 276.00 | 296.00 | 0.0M |
| 2024-10-28 | 296.00 | 296.00 | 282.00 | 296.00 | 0.0M |
| 2024-10-25 | 298.00 | 298.00 | 288.00 | 296.00 | 0.0M |
| 2024-10-24 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2024-10-23 | 296.00 | 298.00 | 292.00 | 298.00 | 0.0M |
| 2024-10-22 | 296.00 | 296.00 | 292.00 | 296.00 | 0.0M |
| 2024-10-21 | 288.00 | 292.00 | 282.00 | 292.00 | 0.0M |
| 2024-10-18 | 296.00 | 324.00 | 288.00 | 292.00 | 0.3M |
| 2024-10-17 | 280.00 | 288.00 | 280.00 | 288.00 | 0.0M |
| 2024-10-16 | 282.00 | 288.00 | 278.00 | 288.00 | 0.0M |
| 2024-10-15 | 286.00 | 314.00 | 276.00 | 282.00 | 0.0M |
| 2024-10-14 | 290.00 | 350.00 | 272.00 | 292.00 | 0.2M |
| 2024-10-11 | 282.00 | 290.00 | 282.00 | 290.00 | 0.0M |
| 2024-10-10 | 294.00 | 298.00 | 294.00 | 298.00 | 0.0M |
| 2024-10-09 | 290.00 | 292.00 | 290.00 | 292.00 | 0.0M |
| 2024-10-08 | 288.00 | 296.00 | 288.00 | 296.00 | 0.0M |
| 2024-10-04 | 286.00 | 298.00 | 286.00 | 298.00 | 0.0M |
| 2024-10-03 | 272.00 | 298.00 | 272.00 | 298.00 | 0.0M |
| 2024-10-02 | 288.00 | 298.00 | 264.00 | 286.00 | 0.0M |
| 2024-10-01 | 288.00 | 370.00 | 288.00 | 298.00 | 0.2M |
| 2024-09-27 | 272.00 | 320.00 | 272.00 | 296.00 | 0.0M |
| 2024-09-26 | 298.00 | 298.00 | 292.00 | 298.00 | 0.0M |
| 2024-09-25 | 296.00 | 296.00 | 292.00 | 292.00 | 0.0M |
| 2024-09-24 | 290.00 | 298.00 | 290.00 | 292.00 | 0.0M |
| 2024-09-23 | 278.00 | 298.00 | 278.00 | 278.00 | 0.0M |
| 2024-09-20 | 284.00 | 290.00 | 284.00 | 290.00 | 0.0M |
| 2024-09-19 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-09-18 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2024-09-17 | 298.00 | 298.00 | 286.00 | 292.00 | 0.0M |
| 2024-09-13 | 284.00 | 292.00 | 256.00 | 290.00 | 0.0M |
| 2024-09-12 | 290.00 | 292.00 | 266.00 | 290.00 | 0.0M |
| 2024-09-09 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0M |
| 2024-09-06 | 276.00 | 292.00 | 254.00 | 292.00 | 0.0M |
| 2024-09-05 | 290.00 | 296.00 | 276.00 | 292.00 | 0.0M |
| 2024-09-04 | 298.00 | 298.00 | 276.00 | 292.00 | 0.0M |
| 2024-09-03 | 280.00 | 284.00 | 280.00 | 284.00 | 0.0M |
| 2024-09-02 | 288.00 | 294.00 | 276.00 | 290.00 | 0.0M |
| 2024-08-30 | 290.00 | 294.00 | 272.00 | 288.00 | 0.0M |
| 2024-08-29 | 282.00 | 298.00 | 282.00 | 294.00 | 0.0M |
| 2024-08-28 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2024-08-27 | 278.00 | 298.00 | 278.00 | 282.00 | 0.0M |
| 2024-08-26 | 292.00 | 292.00 | 274.00 | 276.00 | 0.0M |
| 2024-08-23 | 286.00 | 294.00 | 270.00 | 284.00 | 0.0M |
| 2024-08-22 | 276.00 | 296.00 | 266.00 | 296.00 | 0.0M |
| 2024-08-21 | 270.00 | 280.00 | 270.00 | 276.00 | 0.0M |
| 2024-08-20 | 276.00 | 310.00 | 262.00 | 270.00 | 0.1M |
| 2024-08-19 | 274.00 | 274.00 | 260.00 | 262.00 | 0.0M |
| 2024-08-16 | 270.00 | 278.00 | 270.00 | 274.00 | 0.0M |
| 2024-08-15 | 270.00 | 296.00 | 266.00 | 280.00 | 0.0M |
| 2024-08-14 | 270.00 | 284.00 | 260.00 | 272.00 | 0.0M |
| 2024-08-13 | 282.00 | 282.00 | 250.00 | 260.00 | 0.0M |
| 2024-08-12 | 260.00 | 284.00 | 252.00 | 270.00 | 0.0M |
| 2024-08-09 | 290.00 | 290.00 | 260.00 | 270.00 | 0.0M |
| 2024-08-08 | 262.00 | 288.00 | 254.00 | 274.00 | 0.1M |
| 2024-08-07 | 266.00 | 284.00 | 258.00 | 262.00 | 0.1M |
| 2024-08-06 | 270.00 | 286.00 | 260.00 | 264.00 | 0.1M |
| 2024-08-05 | 320.00 | 320.00 | 250.00 | 290.00 | 0.1M |
| 2024-08-02 | 298.00 | 332.00 | 288.00 | 314.00 | 0.2M |
| 2024-08-01 | 276.00 | 344.00 | 240.00 | 278.00 | 0.3M |
| 2024-07-31 | 230.00 | 276.00 | 230.00 | 276.00 | 0.1M |
| 2024-07-30 | 298.00 | 298.00 | 222.00 | 222.00 | 0.0M |
| 2024-07-29 | 300.00 | 300.00 | 278.00 | 296.00 | 0.0M |
| 2024-07-26 | 296.00 | 298.00 | 296.00 | 298.00 | 0.0M |
| 2024-07-25 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-07-24 | 290.00 | 298.00 | 290.00 | 298.00 | 0.0M |
| 2024-07-23 | 286.00 | 298.00 | 286.00 | 298.00 | 0.0M |
| 2024-07-22 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0M |
| 2024-07-19 | 282.00 | 290.00 | 276.00 | 290.00 | 0.0M |
| 2024-07-18 | 298.00 | 298.00 | 280.00 | 280.00 | 0.0M |
| 2024-07-17 | 280.00 | 298.00 | 280.00 | 298.00 | 0.0M |
| 2024-07-16 | 276.00 | 298.00 | 276.00 | 298.00 | 0.0M |
| 2024-07-12 | 278.00 | 296.00 | 276.00 | 296.00 | 0.0M |
| 2024-07-11 | 270.00 | 296.00 | 270.00 | 294.00 | 0.0M |
| 2024-07-09 | 282.00 | 296.00 | 262.00 | 274.00 | 0.0M |
| 2024-07-08 | 274.00 | 284.00 | 246.00 | 280.00 | 0.0M |
| 2024-07-05 | 290.00 | 292.00 | 266.00 | 284.00 | 0.0M |
| 2024-07-04 | 258.00 | 290.00 | 246.00 | 290.00 | 0.0M |
| 2024-07-03 | 262.00 | 282.00 | 228.00 | 268.00 | 0.2M |
| 2024-07-02 | 280.00 | 288.00 | 230.00 | 268.00 | 0.1M |
| 2024-07-01 | 280.00 | 298.00 | 280.00 | 296.00 | 0.1M |
| 2024-06-28 | 280.00 | 298.00 | 280.00 | 280.00 | 0.1M |
| 2024-06-27 | 298.00 | 298.00 | 298.00 | 298.00 | 0.1M |
| 2024-06-26 | 298.00 | 300.00 | 280.00 | 300.00 | 0.0M |
| 2024-06-25 | 294.00 | 310.00 | 290.00 | 300.00 | 0.2M |
| 2024-06-21 | 290.00 | 294.00 | 290.00 | 294.00 | 0.0M |
| 2024-06-19 | 294.00 | 298.00 | 294.00 | 294.00 | 0.0M |
| 2024-06-14 | 294.00 | 294.00 | 222.00 | 294.00 | 0.0M |
| 2024-06-13 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-06-12 | 296.00 | 298.00 | 296.00 | 298.00 | 0.0M |
| 2024-06-05 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-06-04 | 296.00 | 298.00 | 296.00 | 298.00 | 0.0M |
| 2024-05-31 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-05-29 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0M |
| 2024-05-28 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0M |
| 2024-05-27 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-05-21 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-05-15 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-05-13 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-05-07 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-05-02 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-04-29 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-04-26 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-04-25 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-04-23 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-04-22 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-04-18 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-04-16 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-04-04 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-04-01 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-03-26 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-03-25 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-03-21 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-03-20 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-03-18 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-03-15 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-03-14 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-03-13 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-03-07 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-03-06 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-03-05 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-03-04 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-03-01 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2024-02-29 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2024-02-28 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2024-02-27 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-02-26 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2024-02-23 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-02-21 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-02-19 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-02-16 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-02-15 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2024-02-12 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2024-02-06 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2024-02-05 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2024-02-02 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-02-01 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0M |
| 2024-01-31 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-01-29 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2024-01-26 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-01-24 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-01-18 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-01-17 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2024-01-15 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2024-01-12 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2024-01-11 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2024-01-09 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-01-08 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-01-05 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2024-01-04 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |