2,550.00
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 | 431.00 | 455.00 | 431.00 | 450.00 | 0.2M |
| 2024-12-27 | 434.00 | 440.00 | 429.00 | 430.00 | 0.2M |
| 2024-12-26 | 438.00 | 441.00 | 418.00 | 428.00 | 0.3M |
| 2024-12-25 | 446.00 | 451.00 | 430.00 | 441.00 | 0.1M |
| 2024-12-24 | 442.00 | 450.00 | 436.00 | 439.00 | 0.2M |
| 2024-12-23 | 453.00 | 469.00 | 443.00 | 450.00 | 0.2M |
| 2024-12-20 | 478.00 | 488.00 | 465.00 | 469.00 | 0.2M |
| 2024-12-19 | 458.00 | 486.00 | 456.00 | 476.00 | 0.5M |
| 2024-12-18 | 472.00 | 486.00 | 461.00 | 474.00 | 0.8M |
| 2024-12-17 | 551.00 | 551.00 | 490.00 | 499.00 | 1.7M |
| 2024-12-16 | 434.00 | 485.00 | 434.00 | 471.00 | 1.8M |
| 2024-12-13 | 414.00 | 422.00 | 401.00 | 416.00 | 0.4M |
| 2024-12-12 | 399.00 | 420.00 | 394.00 | 416.00 | 0.3M |
| 2024-12-11 | 396.00 | 401.00 | 390.00 | 391.00 | 0.2M |
| 2024-12-10 | 398.00 | 400.00 | 393.00 | 393.00 | 0.1M |
| 2024-12-09 | 402.00 | 407.00 | 393.00 | 402.00 | 0.2M |
| 2024-12-06 | 400.00 | 407.00 | 397.00 | 399.00 | 0.2M |
| 2024-12-05 | 410.00 | 410.00 | 394.00 | 398.00 | 0.3M |
| 2024-12-04 | 422.00 | 423.00 | 405.00 | 407.00 | 0.2M |
| 2024-12-03 | 425.00 | 429.00 | 414.00 | 414.00 | 0.3M |
| 2024-12-02 | 433.00 | 436.00 | 421.00 | 421.00 | 0.3M |
| 2024-11-29 | 465.00 | 466.00 | 441.00 | 445.00 | 0.6M |
| 2024-11-28 | 477.00 | 494.00 | 472.00 | 476.00 | 0.5M |
| 2024-11-27 | 472.00 | 482.00 | 458.00 | 482.00 | 0.5M |
| 2024-11-26 | 471.00 | 476.00 | 451.00 | 469.00 | 0.4M |
| 2024-11-25 | 438.00 | 465.00 | 434.00 | 465.00 | 0.5M |
| 2024-11-22 | 421.00 | 434.00 | 416.00 | 431.00 | 0.2M |
| 2024-11-21 | 421.00 | 431.00 | 418.00 | 419.00 | 0.2M |
| 2024-11-20 | 431.00 | 441.00 | 417.00 | 421.00 | 0.4M |
| 2024-11-19 | 429.00 | 438.00 | 416.00 | 429.00 | 0.3M |
| 2024-11-18 | 427.00 | 441.00 | 419.00 | 421.00 | 0.3M |
| 2024-11-15 | 407.00 | 428.00 | 405.00 | 426.00 | 0.3M |
| 2024-11-14 | 413.00 | 415.00 | 408.00 | 411.00 | 0.2M |
| 2024-11-13 | 421.00 | 427.00 | 414.00 | 420.00 | 0.1M |
| 2024-11-12 | 425.00 | 432.00 | 420.00 | 423.00 | 0.2M |
| 2024-11-11 | 438.00 | 444.00 | 418.00 | 428.00 | 0.3M |
| 2024-11-08 | 440.00 | 440.00 | 418.00 | 423.00 | 0.3M |
| 2024-11-07 | 450.00 | 465.00 | 433.00 | 435.00 | 0.4M |
| 2024-11-06 | 414.00 | 454.00 | 409.00 | 443.00 | 0.9M |
| 2024-11-05 | 440.00 | 444.00 | 407.00 | 407.00 | 0.6M |
| 2024-11-01 | 450.00 | 452.00 | 437.00 | 441.00 | 0.3M |
| 2024-10-31 | 479.00 | 484.00 | 455.00 | 458.00 | 0.5M |
| 2024-10-30 | 475.00 | 484.00 | 447.00 | 472.00 | 0.6M |
| 2024-10-29 | 463.00 | 479.00 | 455.00 | 469.00 | 0.6M |
| 2024-10-28 | 435.00 | 468.00 | 432.00 | 465.00 | 0.8M |
| 2024-10-25 | 455.00 | 465.00 | 428.00 | 437.00 | 0.9M |
| 2024-10-24 | 447.00 | 463.00 | 443.00 | 445.00 | 0.4M |
| 2024-10-23 | 453.00 | 458.00 | 434.00 | 451.00 | 0.5M |
| 2024-10-22 | 483.00 | 495.00 | 452.00 | 454.00 | 1.5M |
| 2024-10-21 | 485.00 | 488.00 | 470.00 | 475.00 | 0.3M |
| 2024-10-18 | 511.00 | 514.00 | 473.00 | 478.00 | 0.9M |
| 2024-10-17 | 545.00 | 554.00 | 499.00 | 501.00 | 0.9M |
| 2024-10-16 | 582.00 | 583.00 | 534.00 | 544.00 | 1.2M |
| 2024-10-15 | 596.00 | 609.00 | 577.00 | 595.00 | 0.8M |
| 2024-10-11 | 614.00 | 629.00 | 594.00 | 596.00 | 1.0M |
| 2024-10-10 | 641.00 | 661.00 | 613.00 | 631.00 | 1.0M |
| 2024-10-09 | 641.00 | 653.00 | 623.00 | 647.00 | 1.3M |
| 2024-10-08 | 674.00 | 676.00 | 625.00 | 639.00 | 2.1M |
| 2024-10-07 | 759.00 | 783.00 | 675.00 | 684.00 | 3.8M |
| 2024-10-04 | 701.00 | 788.00 | 682.00 | 745.00 | 8.4M |
| 2024-10-03 | 701.00 | 701.00 | 654.00 | 697.00 | 1.9M |
| 2024-10-02 | 705.00 | 745.00 | 683.00 | 686.00 | 2.9M |
| 2024-10-01 | 780.00 | 780.00 | 692.00 | 715.00 | 5.5M |
| 2024-09-30 | 690.00 | 712.00 | 644.00 | 680.00 | 5.6M |
| 2024-09-27 | 565.00 | 660.00 | 556.00 | 660.00 | 3.7M |
| 2024-09-26 | 523.00 | 573.00 | 516.00 | 560.00 | 2.1M |
| 2024-09-25 | 605.00 | 617.00 | 551.00 | 551.00 | 3.9M |
| 2024-09-24 | 551.00 | 620.00 | 532.00 | 595.00 | 7.2M |
| 2024-09-20 | 550.00 | 610.00 | 513.00 | 525.00 | 4.9M |
| 2024-09-19 | 550.00 | 574.00 | 519.00 | 542.00 | 8.6M |
| 2024-09-18 | 464.00 | 545.00 | 455.00 | 513.00 | 5.3M |
| 2024-09-17 | 443.00 | 468.00 | 432.00 | 465.00 | 1.1M |
| 2024-09-13 | 407.00 | 431.00 | 407.00 | 420.00 | 0.1M |
| 2024-09-12 | 416.00 | 416.00 | 403.00 | 407.00 | 0.1M |
| 2024-09-11 | 407.00 | 412.00 | 396.00 | 401.00 | 0.1M |
| 2024-09-10 | 410.00 | 416.00 | 407.00 | 407.00 | 0.1M |
| 2024-09-09 | 390.00 | 416.00 | 387.00 | 415.00 | 0.1M |
| 2024-09-06 | 428.00 | 435.00 | 398.00 | 403.00 | 0.4M |
| 2024-09-05 | 401.00 | 440.00 | 401.00 | 421.00 | 0.3M |
| 2024-09-04 | 423.00 | 424.00 | 400.00 | 404.00 | 0.3M |
| 2024-09-03 | 463.00 | 465.00 | 429.00 | 431.00 | 0.5M |
| 2024-09-02 | 435.00 | 480.00 | 423.00 | 458.00 | 1.3M |
| 2024-08-30 | 437.00 | 437.00 | 417.00 | 427.00 | 0.2M |
| 2024-08-29 | 406.00 | 458.00 | 400.00 | 445.00 | 0.7M |
| 2024-08-28 | 407.00 | 413.00 | 400.00 | 403.00 | 0.1M |
| 2024-08-27 | 407.00 | 423.00 | 406.00 | 409.00 | 0.2M |
| 2024-08-26 | 396.00 | 407.00 | 391.00 | 406.00 | 0.1M |
| 2024-08-23 | 408.00 | 409.00 | 393.00 | 396.00 | 0.1M |
| 2024-08-22 | 404.00 | 417.00 | 399.00 | 407.00 | 0.2M |
| 2024-08-21 | 403.00 | 422.00 | 396.00 | 410.00 | 0.3M |
| 2024-08-20 | 385.00 | 461.00 | 377.00 | 419.00 | 1.9M |
| 2024-08-19 | 375.00 | 394.00 | 371.00 | 381.00 | 0.1M |
| 2024-08-16 | 398.00 | 399.00 | 380.00 | 382.00 | 0.1M |
| 2024-08-15 | 400.00 | 405.00 | 384.00 | 395.00 | 0.1M |
| 2024-08-14 | 425.00 | 429.00 | 399.00 | 400.00 | 0.2M |
| 2024-08-13 | 400.00 | 422.00 | 385.00 | 422.00 | 0.3M |
| 2024-08-09 | 370.00 | 390.00 | 370.00 | 390.00 | 0.2M |
| 2024-08-08 | 365.00 | 382.00 | 355.00 | 367.00 | 0.2M |
| 2024-08-07 | 342.00 | 407.00 | 342.00 | 374.00 | 0.3M |
| 2024-08-06 | 363.00 | 380.00 | 337.00 | 357.00 | 0.3M |
| 2024-08-05 | 370.00 | 409.00 | 330.00 | 342.00 | 0.8M |
| 2024-08-02 | 414.00 | 451.00 | 400.00 | 410.00 | 0.8M |
| 2024-08-01 | 459.00 | 465.00 | 395.00 | 454.00 | 2.4M |
| 2024-07-31 | 400.00 | 435.00 | 392.00 | 435.00 | 0.5M |
| 2024-07-30 | 385.00 | 393.00 | 352.00 | 355.00 | 1.0M |
| 2024-07-29 | 454.00 | 465.00 | 390.00 | 401.00 | 3.9M |