384.27
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 330.00 | 330.00 | 319.00 | 320.15 | 0.0M |
| 2024-12-30 | 334.99 | 334.99 | 321.00 | 329.99 | 0.0M |
| 2024-12-27 | 335.00 | 339.00 | 330.00 | 330.90 | 0.0M |
| 2024-12-26 | 335.00 | 335.00 | 320.00 | 330.99 | 0.0M |
| 2024-12-24 | 354.00 | 354.00 | 321.18 | 338.94 | 0.0M |
| 2024-12-23 | 384.80 | 384.80 | 349.00 | 353.00 | 0.0M |
| 2024-12-20 | 345.00 | 395.00 | 330.18 | 360.00 | 0.0M |
| 2024-12-19 | 340.00 | 364.54 | 315.01 | 364.54 | 0.0M |
| 2024-12-18 | 351.50 | 370.00 | 331.40 | 331.40 | 0.0M |
| 2024-12-17 | 394.98 | 394.98 | 365.00 | 367.11 | 0.0M |
| 2024-12-16 | 406.00 | 414.00 | 365.18 | 386.00 | 0.0M |
| 2024-12-13 | 424.00 | 424.00 | 400.00 | 407.89 | 0.0M |
| 2024-12-12 | 487.87 | 500.34 | 409.37 | 420.01 | 0.2M |
| 2024-12-11 | 413.50 | 454.85 | 413.50 | 454.85 | 0.0M |
| 2024-12-10 | 390.00 | 415.10 | 377.00 | 415.10 | 0.1M |
| 2024-12-09 | 370.00 | 377.36 | 360.00 | 377.36 | 0.0M |
| 2024-12-06 | 311.00 | 343.05 | 311.00 | 343.05 | 0.0M |
| 2024-12-05 | 285.00 | 311.86 | 285.00 | 311.86 | 0.1M |
| 2024-12-04 | 287.00 | 296.00 | 280.00 | 284.00 | 0.0M |
| 2024-12-03 | 285.00 | 289.99 | 278.00 | 285.01 | 0.0M |
| 2024-12-02 | 282.00 | 300.00 | 280.00 | 287.00 | 0.0M |
| 2024-11-29 | 276.80 | 290.00 | 272.00 | 280.00 | 0.0M |
| 2024-11-28 | 309.89 | 314.30 | 262.17 | 274.50 | 0.1M |
| 2024-11-27 | 285.72 | 285.73 | 285.72 | 285.73 | 0.0M |
| 2024-11-26 | 253.98 | 259.75 | 250.00 | 259.75 | 0.0M |
| 2024-11-25 | 230.00 | 236.14 | 220.03 | 236.14 | 0.1M |
| 2024-11-22 | 199.88 | 214.67 | 199.88 | 214.67 | 0.1M |
| 2024-11-21 | 189.00 | 195.15 | 182.01 | 195.15 | 0.1M |
| 2024-11-20 | 165.30 | 177.41 | 165.30 | 177.41 | 0.1M |
| 2024-11-19 | 169.00 | 169.00 | 160.05 | 160.05 | 0.0M |
| 2024-11-18 | 169.00 | 169.00 | 160.00 | 162.00 | 0.0M |
| 2024-11-15 | 174.75 | 177.99 | 165.05 | 166.00 | 0.0M |
| 2024-11-14 | 150.04 | 165.04 | 140.02 | 165.04 | 0.0M |
| 2024-11-13 | 160.00 | 165.00 | 150.00 | 150.00 | 0.0M |
| 2024-11-12 | 160.00 | 167.31 | 153.00 | 163.00 | 0.0M |
| 2024-11-11 | 138.89 | 152.10 | 138.89 | 152.10 | 0.0M |
| 2024-11-08 | 138.49 | 140.00 | 131.06 | 137.00 | 0.0M |
| 2024-11-07 | 130.00 | 138.00 | 130.00 | 136.97 | 0.0M |
| 2024-11-06 | 132.98 | 132.98 | 122.00 | 128.99 | 0.0M |
| 2024-11-05 | 128.50 | 130.00 | 120.11 | 128.99 | 0.0M |
| 2024-11-04 | 128.50 | 129.00 | 128.50 | 129.00 | 0.0M |
| 2024-11-01 | 129.00 | 129.00 | 128.00 | 129.00 | 0.0M |
| 2024-10-31 | 128.99 | 128.99 | 128.00 | 128.00 | 0.0M |
| 2024-10-30 | 123.01 | 130.00 | 123.00 | 130.00 | 0.0M |
| 2024-10-29 | 123.45 | 123.45 | 122.99 | 123.45 | 0.0M |
| 2024-10-28 | 129.00 | 129.00 | 122.01 | 126.00 | 0.0M |
| 2024-10-25 | 133.48 | 133.48 | 126.00 | 126.60 | 0.0M |
| 2024-10-24 | 120.00 | 127.00 | 114.04 | 127.00 | 0.0M |
| 2024-10-23 | 128.13 | 128.13 | 125.00 | 127.00 | 0.0M |
| 2024-10-22 | 127.12 | 137.90 | 127.02 | 128.10 | 0.0M |
| 2024-10-21 | 138.00 | 138.00 | 125.06 | 134.99 | 0.0M |
| 2024-10-18 | 139.99 | 140.00 | 122.55 | 138.00 | 0.0M |
| 2024-10-17 | 147.98 | 147.98 | 132.98 | 132.98 | 0.0M |
| 2024-10-16 | 123.03 | 144.98 | 123.03 | 140.00 | 0.0M |
| 2024-10-15 | 127.05 | 139.88 | 127.05 | 139.88 | 0.0M |
| 2024-10-14 | 135.02 | 144.96 | 135.00 | 137.00 | 0.0M |
| 2024-10-11 | 158.97 | 158.97 | 137.73 | 145.03 | 0.0M |
| 2024-10-10 | 150.00 | 164.95 | 150.00 | 153.01 | 0.0M |
| 2024-10-09 | 150.12 | 157.00 | 150.00 | 150.25 | 0.0M |
| 2024-10-08 | 151.27 | 151.27 | 148.00 | 151.27 | 0.0M |
| 2024-10-07 | 129.95 | 137.52 | 127.00 | 137.52 | 0.0M |
| 2024-10-04 | 114.19 | 130.00 | 114.00 | 125.00 | 0.0M |
| 2024-10-03 | 123.01 | 130.00 | 123.00 | 123.00 | 0.0M |
| 2024-10-02 | 125.00 | 129.00 | 125.00 | 125.10 | 0.0M |
| 2024-10-01 | 129.90 | 129.90 | 123.00 | 126.00 | 0.0M |
| 2024-09-30 | 123.20 | 123.20 | 122.98 | 123.20 | 0.0M |
| 2024-09-27 | 112.00 | 112.03 | 112.00 | 112.00 | 0.0M |
| 2024-09-26 | 114.01 | 114.50 | 114.00 | 114.00 | 0.0M |
| 2024-09-25 | 114.00 | 115.00 | 114.00 | 115.00 | 0.0M |
| 2024-09-24 | 129.00 | 129.00 | 111.00 | 111.60 | 0.0M |
| 2024-09-23 | 112.52 | 120.50 | 112.52 | 120.50 | 0.0M |
| 2024-09-20 | 125.00 | 125.00 | 120.00 | 125.00 | 0.0M |
| 2024-09-19 | 122.10 | 124.84 | 120.00 | 124.84 | 0.0M |
| 2024-09-18 | 120.01 | 127.50 | 120.00 | 123.00 | 0.0M |
| 2024-09-16 | 112.10 | 133.99 | 112.10 | 127.00 | 0.0M |
| 2024-09-13 | 133.00 | 135.99 | 117.05 | 117.05 | 0.0M |
| 2024-09-12 | 125.00 | 125.00 | 124.00 | 124.00 | 0.0M |
| 2024-09-11 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2024-09-10 | 125.99 | 126.00 | 125.99 | 126.00 | 0.0M |
| 2024-09-09 | 122.65 | 122.65 | 116.00 | 122.65 | 0.0M |
| 2024-09-06 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-09-05 | 111.50 | 111.50 | 106.06 | 111.50 | 0.0M |
| 2024-09-04 | 122.75 | 122.98 | 118.00 | 118.00 | 0.0M |
| 2024-09-03 | 105.00 | 111.99 | 105.00 | 111.99 | 0.0M |
| 2024-09-02 | 106.01 | 106.51 | 106.01 | 106.50 | 0.0M |
| 2024-08-30 | 102.11 | 115.00 | 102.11 | 109.00 | 0.0M |
| 2024-08-29 | 104.98 | 112.21 | 104.98 | 112.21 | 0.0M |
| 2024-08-28 | 107.48 | 107.48 | 107.48 | 107.48 | 0.0M |
| 2024-08-27 | 114.98 | 114.98 | 101.00 | 102.01 | 0.0M |
| 2024-08-26 | 123.00 | 123.00 | 112.00 | 112.01 | 0.0M |
| 2024-08-23 | 112.32 | 113.30 | 109.01 | 113.30 | 0.0M |
| 2024-08-22 | 103.00 | 103.00 | 103.00 | 103.00 | 0.0M |
| 2024-08-21 | 104.00 | 106.00 | 103.10 | 105.00 | 0.0M |
| 2024-08-20 | 100.00 | 105.00 | 100.00 | 104.00 | 0.0M |
| 2024-08-19 | 109.99 | 110.00 | 98.00 | 98.00 | 0.0M |
| 2024-08-16 | 114.91 | 114.91 | 105.00 | 105.00 | 0.0M |
| 2024-08-15 | 106.99 | 108.91 | 105.00 | 108.91 | 0.0M |
| 2024-08-13 | 93.90 | 99.01 | 91.00 | 99.01 | 0.0M |
| 2024-08-12 | 90.00 | 93.60 | 90.00 | 93.60 | 0.0M |
| 2024-08-09 | 94.98 | 94.98 | 90.00 | 90.00 | 0.0M |
| 2024-08-06 | 94.95 | 94.95 | 94.95 | 94.95 | 0.0M |
| 2024-08-05 | 90.00 | 91.00 | 90.00 | 91.00 | 0.0M |
| 2024-08-02 | 93.99 | 93.99 | 90.00 | 90.00 | 0.0M |
| 2024-07-30 | 88.00 | 94.00 | 88.00 | 93.75 | 0.0M |
| 2024-07-29 | 86.50 | 94.00 | 86.00 | 90.00 | 0.0M |
| 2024-07-26 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-07-23 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2024-07-22 | 91.04 | 91.04 | 91.00 | 91.00 | 0.0M |
| 2024-07-18 | 92.01 | 92.01 | 92.01 | 92.01 | 0.0M |
| 2024-07-15 | 92.50 | 95.00 | 92.50 | 94.00 | 0.0M |
| 2024-07-12 | 90.25 | 90.31 | 90.11 | 90.31 | 0.0M |
| 2024-07-11 | 90.25 | 90.25 | 90.25 | 90.25 | 0.0M |
| 2024-07-10 | 93.00 | 93.00 | 90.00 | 90.15 | 0.0M |
| 2024-07-09 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-07-05 | 92.90 | 93.00 | 92.90 | 93.00 | 0.0M |
| 2024-07-04 | 92.00 | 95.00 | 92.00 | 95.00 | 0.0M |
| 2024-07-03 | 94.95 | 94.95 | 94.95 | 94.95 | 0.0M |
| 2024-07-02 | 92.11 | 92.11 | 92.10 | 92.10 | 0.0M |
| 2024-07-01 | 94.00 | 94.00 | 93.20 | 93.20 | 0.0M |
| 2024-06-28 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2024-06-26 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2024-06-24 | 95.50 | 96.00 | 95.00 | 96.00 | 0.0M |
| 2024-06-21 | 98.99 | 99.98 | 95.00 | 97.98 | 0.0M |
| 2024-06-20 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
| 2024-06-14 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2024-06-10 | 94.99 | 94.99 | 94.99 | 94.99 | 0.0M |
| 2024-06-07 | 97.49 | 97.49 | 92.00 | 95.00 | 0.0M |
| 2024-06-06 | 85.61 | 93.00 | 85.61 | 93.00 | 0.0M |
| 2024-06-04 | 91.94 | 91.94 | 91.94 | 91.94 | 0.0M |
| 2024-06-03 | 91.95 | 91.95 | 91.74 | 91.74 | 0.0M |
| 2024-05-31 | 86.00 | 88.00 | 85.40 | 88.00 | 0.0M |
| 2024-05-30 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-05-27 | 88.49 | 88.49 | 88.49 | 88.49 | 0.0M |
| 2024-05-22 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2024-05-21 | 85.01 | 85.01 | 85.01 | 85.01 | 0.0M |
| 2024-05-16 | 89.89 | 89.89 | 86.00 | 89.85 | 0.0M |
| 2024-05-15 | 86.61 | 86.61 | 86.61 | 86.61 | 0.0M |
| 2024-05-14 | 92.50 | 92.50 | 90.00 | 90.00 | 0.0M |
| 2024-05-13 | 90.50 | 93.00 | 90.20 | 92.50 | 0.0M |
| 2024-05-09 | 90.00 | 94.00 | 90.00 | 94.00 | 0.0M |
| 2024-05-08 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-05-07 | 90.50 | 92.00 | 90.50 | 92.00 | 0.0M |
| 2024-05-06 | 88.00 | 90.68 | 87.00 | 87.00 | 0.0M |
| 2024-04-30 | 85.60 | 85.60 | 85.60 | 85.60 | 0.0M |
| 2024-04-29 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2024-04-25 | 91.00 | 91.00 | 90.00 | 90.00 | 0.0M |
| 2024-04-24 | 91.40 | 91.40 | 91.40 | 91.40 | 0.0M |
| 2024-04-22 | 92.75 | 92.75 | 92.75 | 92.75 | 0.0M |
| 2024-04-19 | 93.00 | 93.00 | 92.00 | 92.00 | 0.0M |
| 2024-04-18 | 93.00 | 97.00 | 93.00 | 97.00 | 0.0M |
| 2024-04-17 | 98.33 | 103.00 | 98.33 | 98.33 | 0.0M |
| 2024-04-16 | 98.00 | 106.30 | 98.00 | 106.30 | 0.0M |
| 2024-04-15 | 98.01 | 102.00 | 98.00 | 102.00 | 0.0M |
| 2024-04-09 | 104.99 | 105.00 | 100.00 | 100.00 | 0.0M |
| 2024-04-08 | 103.20 | 103.20 | 98.00 | 98.00 | 0.0M |
| 2024-04-04 | 96.00 | 102.13 | 96.00 | 96.00 | 0.0M |
| 2024-04-02 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2024-03-12 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-03-06 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-03-04 | 97.00 | 98.00 | 95.27 | 98.00 | 0.0M |
| 2024-03-01 | 102.99 | 102.99 | 102.99 | 102.99 | 0.0M |
| 2024-02-28 | 102.99 | 102.99 | 102.99 | 102.99 | 0.0M |
| 2024-02-26 | 100.00 | 102.00 | 100.00 | 102.00 | 0.0M |
| 2024-02-23 | 103.00 | 103.00 | 101.00 | 101.00 | 0.0M |
| 2024-02-22 | 101.80 | 103.11 | 101.80 | 103.11 | 0.0M |
| 2024-02-21 | 95.92 | 95.92 | 90.00 | 95.92 | 0.0M |
| 2024-02-20 | 88.88 | 89.23 | 88.88 | 89.23 | 0.0M |
| 2024-02-19 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2024-02-13 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2024-02-09 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2024-01-22 | 85.10 | 85.10 | 85.10 | 85.10 | 0.0M |
| 2024-01-12 | 85.10 | 85.10 | 85.10 | 85.10 | 0.0M |
| 2024-01-08 | 85.50 | 85.50 | 85.50 | 85.50 | 0.0M |
| 2024-01-05 | 83.12 | 89.00 | 82.20 | 89.00 | 0.0M |
| 2024-01-04 | 81.50 | 86.00 | 81.50 | 86.00 | 0.0M |
| 2024-01-02 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2024-01-01 | 88.10 | 88.10 | 88.00 | 88.00 | 0.0M |