324.00
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 |
|---|---|---|---|---|---|
| 2022-12-16 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2022-12-07 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2022-12-02 | 447.00 | 447.00 | 447.00 | 447.00 | 0.0M |
| 2022-11-30 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2022-11-29 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2022-11-28 | 451.00 | 451.00 | 451.00 | 451.00 | 0.0M |
| 2022-11-25 | 457.90 | 457.90 | 455.00 | 456.00 | 0.0M |
| 2022-11-22 | 444.51 | 457.90 | 444.51 | 457.90 | 0.0M |
| 2022-11-18 | 434.01 | 436.00 | 434.01 | 436.00 | 0.0M |
| 2022-11-17 | 420.00 | 441.00 | 420.00 | 441.00 | 0.0M |
| 2022-11-16 | 385.00 | 385.00 | 382.00 | 382.00 | 0.0M |
| 2022-11-15 | 418.42 | 418.42 | 418.42 | 418.42 | 0.0M |
| 2022-11-14 | 410.74 | 410.74 | 400.00 | 400.00 | 0.0M |
| 2022-11-11 | 393.00 | 411.00 | 393.00 | 411.00 | 0.0M |
| 2022-11-10 | 379.00 | 388.80 | 379.00 | 388.80 | 0.0M |
| 2022-11-09 | 379.00 | 379.00 | 379.00 | 379.00 | 0.0M |
| 2022-10-26 | 413.00 | 415.10 | 413.00 | 415.03 | 0.0M |
| 2022-10-24 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-10-21 | 378.01 | 378.01 | 378.01 | 378.01 | 0.0M |
| 2022-10-20 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2022-10-19 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2022-10-17 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0M |
| 2022-10-13 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2022-10-12 | 350.01 | 353.50 | 350.01 | 353.50 | 0.0M |
| 2022-10-11 | 348.00 | 360.00 | 348.00 | 351.80 | 0.0M |
| 2022-10-07 | 347.00 | 347.00 | 347.00 | 347.00 | 0.0M |
| 2022-10-05 | 349.70 | 349.70 | 349.50 | 349.50 | 0.0M |
| 2022-10-04 | 334.80 | 349.65 | 334.80 | 344.00 | 0.0M |
| 2022-10-03 | 323.00 | 323.00 | 321.30 | 321.30 | 0.0M |
| 2022-09-28 | 332.00 | 336.67 | 332.00 | 336.67 | 0.0M |
| 2022-09-23 | 307.51 | 307.51 | 307.51 | 307.51 | 0.0M |
| 2022-09-21 | 336.80 | 336.80 | 335.75 | 335.75 | 0.0M |
| 2022-09-20 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2022-09-19 | 335.74 | 340.00 | 335.00 | 339.00 | 0.0M |
| 2022-09-15 | 338.35 | 338.35 | 335.00 | 335.00 | 0.0M |
| 2022-09-14 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2022-09-13 | 356.00 | 356.00 | 350.00 | 350.00 | 0.0M |
| 2022-09-12 | 364.00 | 364.00 | 364.00 | 364.00 | 0.0M |
| 2022-09-06 | 337.50 | 337.50 | 337.50 | 337.50 | 0.0M |
| 2022-09-02 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0M |
| 2022-09-01 | 374.20 | 374.20 | 343.58 | 343.58 | 0.0M |
| 2022-08-30 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2022-08-29 | 360.00 | 364.00 | 360.00 | 364.00 | 0.0M |
| 2022-08-26 | 372.00 | 380.00 | 372.00 | 372.00 | 0.0M |
| 2022-08-25 | 380.00 | 380.00 | 378.00 | 379.85 | 0.0M |
| 2022-08-24 | 380.00 | 380.00 | 371.00 | 371.00 | 0.0M |
| 2022-08-23 | 387.30 | 398.39 | 386.00 | 386.00 | 0.0M |
| 2022-08-22 | 373.00 | 374.99 | 373.00 | 374.99 | 0.0M |
| 2022-08-19 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-08-18 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2022-08-17 | 410.00 | 423.51 | 410.00 | 423.51 | 0.0M |
| 2022-08-16 | 409.00 | 424.03 | 409.00 | 421.67 | 0.0M |
| 2022-08-15 | 393.00 | 393.00 | 393.00 | 393.00 | 0.0M |
| 2022-08-12 | 390.21 | 393.40 | 390.00 | 393.40 | 0.0M |
| 2022-08-11 | 374.00 | 395.00 | 374.00 | 383.50 | 0.0M |
| 2022-08-10 | 365.80 | 377.00 | 365.80 | 374.00 | 0.0M |
| 2022-08-09 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0M |
| 2022-08-08 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2022-08-05 | 362.01 | 362.01 | 360.00 | 360.00 | 0.0M |
| 2022-08-04 | 370.00 | 370.00 | 362.00 | 362.00 | 0.0M |
| 2022-08-03 | 368.00 | 373.30 | 368.00 | 371.00 | 0.0M |
| 2022-08-02 | 360.00 | 362.00 | 352.00 | 362.00 | 0.0M |
| 2022-08-01 | 360.00 | 362.50 | 360.00 | 362.50 | 0.0M |
| 2022-07-29 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0M |
| 2022-07-28 | 356.00 | 356.00 | 350.70 | 350.70 | 0.0M |
| 2022-07-27 | 352.00 | 355.99 | 344.00 | 355.16 | 0.0M |
| 2022-07-26 | 355.00 | 355.00 | 345.00 | 345.00 | 0.0M |
| 2022-07-25 | 369.51 | 369.51 | 366.75 | 366.75 | 0.1M |
| 2022-07-22 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2022-07-21 | 385.00 | 385.00 | 374.01 | 374.01 | 0.0M |
| 2022-07-20 | 378.00 | 380.00 | 378.00 | 380.00 | 0.0M |
| 2022-07-19 | 369.00 | 380.00 | 369.00 | 373.00 | 0.0M |
| 2022-07-18 | 356.00 | 362.00 | 356.00 | 362.00 | 0.0M |
| 2022-07-15 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2022-07-14 | 335.00 | 338.00 | 333.00 | 338.00 | 0.0M |
| 2022-07-13 | 352.00 | 352.00 | 349.00 | 349.00 | 0.0M |
| 2022-07-12 | 349.00 | 349.00 | 349.00 | 349.00 | 0.0M |
| 2022-07-11 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0M |
| 2022-07-08 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0M |
| 2022-07-07 | 367.00 | 372.50 | 367.00 | 372.50 | 0.0M |
| 2022-07-06 | 375.00 | 375.00 | 361.00 | 366.65 | 0.0M |
| 2022-07-05 | 368.31 | 378.00 | 368.31 | 378.00 | 0.0M |
| 2022-07-01 | 354.50 | 354.50 | 354.50 | 354.50 | 0.0M |
| 2022-06-29 | 379.00 | 379.00 | 378.00 | 378.00 | 0.0M |
| 2022-06-28 | 409.60 | 409.60 | 409.60 | 409.60 | 0.0M |
| 2022-06-24 | 412.00 | 416.00 | 412.00 | 416.00 | 0.0M |
| 2022-06-23 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2022-06-22 | 395.60 | 395.60 | 395.60 | 395.60 | 0.0M |
| 2022-06-21 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0M |
| 2022-06-17 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0M |
| 2022-06-14 | 453.00 | 453.00 | 450.00 | 450.00 | 0.0M |
| 2022-06-10 | 463.61 | 463.61 | 463.61 | 463.61 | 0.0M |
| 2022-06-06 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2022-05-31 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2022-05-27 | 455.00 | 460.60 | 450.01 | 450.01 | 0.0M |
| 2022-05-26 | 436.00 | 446.00 | 432.00 | 446.00 | 0.0M |
| 2022-05-25 | 381.00 | 381.00 | 378.00 | 378.00 | 0.0M |
| 2022-05-24 | 340.00 | 350.00 | 340.00 | 350.00 | 0.0M |
| 2022-05-23 | 363.00 | 365.00 | 348.00 | 365.00 | 0.0M |
| 2022-05-20 | 356.00 | 356.00 | 354.00 | 354.00 | 0.0M |
| 2022-05-19 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2022-05-18 | 392.00 | 392.00 | 374.00 | 374.00 | 0.0M |
| 2022-05-13 | 439.00 | 439.00 | 439.00 | 439.00 | 0.0M |
| 2022-05-12 | 442.00 | 445.00 | 442.00 | 445.00 | 0.0M |
| 2022-05-11 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2022-05-10 | 448.61 | 448.61 | 448.61 | 448.61 | 0.0M |
| 2022-05-09 | 470.50 | 470.50 | 457.65 | 457.65 | 0.0M |
| 2022-05-04 | 478.17 | 504.99 | 478.17 | 504.99 | 0.0M |
| 2022-05-03 | 492.05 | 496.00 | 492.05 | 496.00 | 0.0M |
| 2022-04-29 | 495.00 | 495.00 | 487.21 | 487.21 | 0.0M |
| 2022-04-28 | 506.00 | 526.65 | 506.00 | 525.00 | 0.0M |
| 2022-04-27 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0M |
| 2022-04-26 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2022-04-25 | 489.00 | 503.50 | 489.00 | 502.50 | 0.0M |
| 2022-04-22 | 499.75 | 499.75 | 495.00 | 495.00 | 0.0M |
| 2022-04-21 | 535.00 | 535.00 | 516.57 | 522.00 | 0.0M |
| 2022-04-20 | 542.10 | 542.10 | 529.75 | 529.75 | 0.0M |
| 2022-04-19 | 521.00 | 540.00 | 521.00 | 534.33 | 0.0M |
| 2022-04-18 | 512.49 | 513.00 | 512.49 | 513.00 | 0.0M |
| 2022-04-13 | 502.44 | 509.00 | 502.44 | 509.00 | 0.0M |
| 2022-04-12 | 501.00 | 501.00 | 490.00 | 490.00 | 0.0M |
| 2022-04-11 | 493.00 | 495.00 | 493.00 | 495.00 | 0.1M |
| 2022-04-08 | 478.00 | 479.00 | 476.00 | 476.00 | 0.0M |
| 2022-04-07 | 457.01 | 460.50 | 453.00 | 460.50 | 0.0M |
| 2022-04-06 | 476.00 | 483.00 | 476.00 | 483.00 | 0.0M |
| 2022-04-05 | 490.42 | 490.42 | 490.42 | 490.42 | 0.0M |
| 2022-04-04 | 490.00 | 495.00 | 485.00 | 486.80 | 0.0M |
| 2022-04-01 | 475.00 | 480.00 | 475.00 | 480.00 | 0.0M |
| 2022-03-31 | 488.50 | 488.50 | 488.50 | 488.50 | 0.0M |
| 2022-03-30 | 521.79 | 521.79 | 512.00 | 516.40 | 0.0M |
| 2022-03-29 | 514.39 | 533.00 | 514.39 | 533.00 | 0.0M |
| 2022-03-24 | 531.00 | 531.00 | 530.00 | 530.50 | 0.0M |
| 2022-03-23 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0M |
| 2022-03-22 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0M |
| 2022-03-18 | 548.80 | 563.00 | 548.80 | 563.00 | 0.0M |
| 2022-03-17 | 550.01 | 558.10 | 550.01 | 557.50 | 0.0M |
| 2022-03-16 | 534.00 | 556.00 | 534.00 | 548.00 | 0.0M |
| 2022-03-15 | 505.00 | 515.99 | 502.00 | 512.00 | 0.0M |
| 2022-03-14 | 496.00 | 503.00 | 496.00 | 496.00 | 0.0M |
| 2022-03-11 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2022-03-10 | 515.00 | 515.00 | 509.00 | 515.00 | 0.0M |
| 2022-03-09 | 504.00 | 510.00 | 504.00 | 504.01 | 0.0M |
| 2022-03-08 | 476.00 | 510.00 | 476.00 | 504.00 | 0.0M |
| 2022-03-07 | 518.00 | 518.00 | 460.11 | 460.50 | 0.0M |
| 2022-03-04 | 530.00 | 530.00 | 516.00 | 518.00 | 0.0M |
| 2022-03-03 | 530.00 | 540.00 | 527.44 | 530.01 | 0.1M |
| 2022-03-02 | 525.00 | 543.33 | 525.00 | 537.45 | 0.0M |
| 2022-03-01 | 515.03 | 520.00 | 499.17 | 499.17 | 0.0M |
| 2022-02-28 | 520.00 | 525.00 | 520.00 | 525.00 | 0.0M |
| 2022-02-25 | 515.75 | 537.03 | 512.73 | 533.91 | 0.0M |
| 2022-02-24 | 462.51 | 514.10 | 462.51 | 514.10 | 0.0M |
| 2022-02-23 | 500.00 | 500.00 | 468.00 | 470.68 | 0.0M |
| 2022-02-22 | 523.00 | 569.99 | 490.01 | 495.00 | 0.0M |
| 2022-02-18 | 512.00 | 536.00 | 512.00 | 524.00 | 0.0M |
| 2022-02-17 | 524.00 | 524.00 | 511.00 | 511.00 | 0.0M |
| 2022-02-16 | 537.91 | 540.31 | 517.00 | 527.30 | 0.0M |
| 2022-02-15 | 515.00 | 515.00 | 508.00 | 508.00 | 0.0M |
| 2022-02-14 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0M |
| 2022-02-11 | 532.01 | 532.01 | 521.00 | 528.00 | 0.0M |
| 2022-02-10 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2022-02-09 | 555.00 | 555.00 | 553.00 | 553.00 | 0.0M |
| 2022-02-08 | 540.00 | 556.00 | 540.00 | 554.99 | 0.0M |
| 2022-02-04 | 529.20 | 529.20 | 529.20 | 529.20 | 0.0M |
| 2022-02-03 | 508.33 | 508.33 | 508.33 | 508.33 | 0.0M |
| 2022-02-02 | 517.98 | 517.98 | 507.43 | 514.00 | 0.0M |
| 2022-02-01 | 521.39 | 537.95 | 521.39 | 535.00 | 0.0M |
| 2022-01-31 | 521.39 | 521.39 | 521.39 | 521.39 | 0.0M |
| 2022-01-28 | 519.00 | 523.10 | 515.06 | 520.00 | 0.0M |
| 2022-01-27 | 558.00 | 558.00 | 538.81 | 538.81 | 0.0M |
| 2022-01-26 | 562.00 | 562.00 | 538.78 | 538.78 | 0.0M |
| 2022-01-25 | 576.00 | 576.00 | 550.00 | 562.00 | 0.0M |
| 2022-01-24 | 506.68 | 558.00 | 501.61 | 558.00 | 0.0M |
| 2022-01-21 | 490.00 | 490.00 | 468.01 | 468.01 | 0.0M |
| 2022-01-20 | 508.59 | 508.59 | 489.00 | 489.00 | 0.0M |
| 2022-01-19 | 524.50 | 527.00 | 512.59 | 521.50 | 0.0M |
| 2022-01-18 | 512.69 | 512.69 | 512.69 | 512.69 | 0.0M |
| 2022-01-14 | 530.00 | 530.00 | 519.00 | 519.00 | 0.0M |
| 2022-01-13 | 558.00 | 560.00 | 545.00 | 545.00 | 0.0M |
| 2022-01-12 | 553.00 | 553.00 | 532.00 | 532.00 | 0.0M |
| 2022-01-11 | 548.00 | 548.00 | 545.00 | 545.00 | 0.0M |
| 2022-01-10 | 536.99 | 536.99 | 509.00 | 513.00 | 0.0M |
| 2022-01-07 | 543.40 | 543.40 | 536.00 | 536.99 | 0.0M |
| 2022-01-06 | 540.23 | 550.00 | 533.00 | 550.00 | 0.0M |
| 2022-01-05 | 546.00 | 546.00 | 535.06 | 535.06 | 0.0M |
| 2022-01-04 | 546.00 | 580.46 | 546.00 | 575.55 | 0.0M |
| 2022-01-03 | 576.00 | 576.19 | 550.49 | 550.49 | 0.0M |