278.00
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 390.00 | 390.00 | 384.00 | 386.00 | 31.0M |
| 2023-12-28 | 386.00 | 392.00 | 382.00 | 390.00 | 40.4M |
| 2023-12-27 | 378.00 | 388.00 | 374.00 | 386.00 | 58.2M |
| 2023-12-22 | 380.00 | 380.00 | 376.00 | 378.00 | 29.3M |
| 2023-12-21 | 384.00 | 384.00 | 376.00 | 380.00 | 36.8M |
| 2023-12-20 | 380.00 | 388.00 | 378.00 | 384.00 | 90.9M |
| 2023-12-19 | 378.00 | 382.00 | 378.00 | 380.00 | 50.4M |
| 2023-12-18 | 392.00 | 392.00 | 378.00 | 378.00 | 44.8M |
| 2023-12-15 | 382.00 | 392.00 | 380.00 | 392.00 | 50.9M |
| 2023-12-14 | 374.00 | 384.00 | 372.00 | 382.00 | 58.2M |
| 2023-12-13 | 378.00 | 382.00 | 370.00 | 376.00 | 34.8M |
| 2023-12-12 | 376.00 | 380.00 | 364.00 | 378.00 | 31.3M |
| 2023-12-11 | 376.00 | 388.00 | 370.00 | 376.00 | 77.3M |
| 2023-12-08 | 384.00 | 386.00 | 376.00 | 376.00 | 37.4M |
| 2023-12-07 | 392.00 | 392.00 | 380.00 | 384.00 | 48.7M |
| 2023-12-06 | 398.00 | 402.00 | 386.00 | 392.00 | 62.9M |
| 2023-12-05 | 422.00 | 422.00 | 394.00 | 398.00 | 114.8M |
| 2023-12-04 | 398.00 | 422.00 | 392.00 | 422.00 | 132.0M |
| 2023-12-01 | 394.00 | 402.00 | 390.00 | 398.00 | 48.4M |
| 2023-11-30 | 396.00 | 400.00 | 390.00 | 394.00 | 40.2M |
| 2023-11-29 | 398.00 | 402.00 | 394.00 | 398.00 | 51.9M |
| 2023-11-28 | 404.00 | 408.00 | 394.00 | 398.00 | 76.0M |
| 2023-11-27 | 398.00 | 412.00 | 394.00 | 404.00 | 120.0M |
| 2023-11-24 | 388.00 | 398.00 | 382.00 | 398.00 | 74.2M |
| 2023-11-23 | 370.00 | 388.00 | 368.00 | 388.00 | 102.6M |
| 2023-11-22 | 376.00 | 378.00 | 366.00 | 370.00 | 50.2M |
| 2023-11-21 | 378.00 | 380.00 | 370.00 | 376.00 | 58.4M |
| 2023-11-20 | 370.00 | 384.00 | 356.00 | 378.00 | 190.8M |
| 2023-11-17 | 380.00 | 386.00 | 368.00 | 370.00 | 194.1M |
| 2023-11-16 | 392.00 | 398.00 | 378.00 | 380.00 | 144.8M |
| 2023-11-15 | 390.00 | 406.00 | 384.00 | 390.00 | 241.6M |
| 2023-11-14 | 404.00 | 404.00 | 386.00 | 390.00 | 95.0M |
| 2023-11-13 | 416.00 | 416.00 | 400.00 | 404.00 | 66.9M |
| 2023-11-10 | 432.00 | 432.00 | 412.00 | 416.00 | 83.1M |
| 2023-11-09 | 432.00 | 436.00 | 428.00 | 432.00 | 35.2M |
| 2023-11-08 | 448.00 | 448.00 | 432.00 | 432.00 | 44.0M |
| 2023-11-07 | 460.00 | 462.00 | 446.00 | 448.00 | 48.5M |
| 2023-11-06 | 460.00 | 464.00 | 456.00 | 460.00 | 28.7M |
| 2023-11-03 | 460.00 | 466.00 | 458.00 | 460.00 | 26.4M |
| 2023-11-02 | 462.00 | 472.00 | 454.00 | 460.00 | 39.0M |
| 2023-11-01 | 494.00 | 494.00 | 456.00 | 462.00 | 45.8M |
| 2023-10-31 | 496.00 | 496.00 | 482.00 | 494.00 | 31.6M |
| 2023-10-30 | 510.00 | 510.00 | 492.00 | 496.00 | 34.8M |
| 2023-10-27 | 500.00 | 515.00 | 496.00 | 510.00 | 38.0M |
| 2023-10-26 | 500.00 | 505.00 | 492.00 | 500.00 | 20.8M |
| 2023-10-25 | 510.00 | 510.00 | 492.00 | 498.00 | 21.6M |
| 2023-10-24 | 490.00 | 498.00 | 484.00 | 498.00 | 29.7M |
| 2023-10-23 | 494.00 | 494.00 | 478.00 | 490.00 | 27.3M |
| 2023-10-20 | 496.00 | 496.00 | 486.00 | 496.00 | 18.0M |
| 2023-10-19 | 498.00 | 498.00 | 490.00 | 496.00 | 21.0M |
| 2023-10-18 | 496.00 | 498.00 | 492.00 | 498.00 | 15.3M |
| 2023-10-17 | 498.00 | 498.00 | 490.00 | 498.00 | 16.1M |
| 2023-10-16 | 500.00 | 500.00 | 486.00 | 498.00 | 21.1M |
| 2023-10-13 | 505.00 | 505.00 | 492.00 | 500.00 | 20.8M |
| 2023-10-12 | 505.00 | 520.00 | 500.00 | 505.00 | 24.9M |
| 2023-10-11 | 494.00 | 505.00 | 488.00 | 505.00 | 35.7M |
| 2023-10-10 | 494.00 | 494.00 | 488.00 | 494.00 | 18.9M |
| 2023-10-09 | 490.00 | 494.00 | 484.00 | 494.00 | 22.5M |
| 2023-10-06 | 472.00 | 488.00 | 468.00 | 488.00 | 35.0M |
| 2023-10-05 | 470.00 | 474.00 | 466.00 | 472.00 | 29.8M |
| 2023-10-04 | 482.00 | 482.00 | 468.00 | 468.00 | 63.6M |
| 2023-10-03 | 488.00 | 490.00 | 482.00 | 482.00 | 38.1M |
| 2023-10-02 | 484.00 | 498.00 | 482.00 | 490.00 | 43.2M |
| 2023-09-29 | 488.00 | 490.00 | 484.00 | 486.00 | 30.4M |
| 2023-09-27 | 496.00 | 500.00 | 482.00 | 488.00 | 67.0M |
| 2023-09-26 | 535.00 | 535.00 | 492.00 | 494.00 | 71.7M |
| 2023-09-25 | 545.00 | 545.00 | 505.00 | 510.00 | 40.4M |
| 2023-09-22 | 510.00 | 520.00 | 510.00 | 520.00 | 11.9M |
| 2023-09-21 | 525.00 | 525.00 | 510.00 | 510.00 | 23.2M |
| 2023-09-20 | 515.00 | 535.00 | 510.00 | 520.00 | 43.5M |
| 2023-09-19 | 515.00 | 520.00 | 510.00 | 515.00 | 18.1M |
| 2023-09-18 | 520.00 | 530.00 | 510.00 | 515.00 | 22.5M |
| 2023-09-15 | 545.00 | 545.00 | 520.00 | 520.00 | 79.9M |
| 2023-09-14 | 545.00 | 550.00 | 535.00 | 540.00 | 16.4M |
| 2023-09-13 | 545.00 | 550.00 | 535.00 | 545.00 | 16.1M |
| 2023-09-12 | 540.00 | 565.00 | 535.00 | 545.00 | 35.0M |
| 2023-09-11 | 515.00 | 550.00 | 510.00 | 545.00 | 74.0M |
| 2023-09-08 | 510.00 | 515.00 | 505.00 | 510.00 | 21.8M |
| 2023-09-07 | 520.00 | 530.00 | 505.00 | 510.00 | 49.0M |
| 2023-09-06 | 525.00 | 530.00 | 520.00 | 520.00 | 19.1M |
| 2023-09-05 | 530.00 | 535.00 | 515.00 | 525.00 | 37.2M |
| 2023-09-04 | 525.00 | 535.00 | 525.00 | 530.00 | 8.5M |
| 2023-09-01 | 525.00 | 535.00 | 520.00 | 525.00 | 12.5M |
| 2023-08-31 | 535.00 | 540.00 | 525.00 | 525.00 | 24.4M |
| 2023-08-30 | 535.00 | 545.00 | 530.00 | 535.00 | 15.4M |
| 2023-08-29 | 530.00 | 545.00 | 525.00 | 530.00 | 14.3M |
| 2023-08-28 | 535.00 | 535.00 | 520.00 | 530.00 | 11.4M |
| 2023-08-25 | 545.00 | 545.00 | 525.00 | 525.00 | 15.6M |
| 2023-08-24 | 530.00 | 550.00 | 530.00 | 535.00 | 24.7M |
| 2023-08-23 | 530.00 | 540.00 | 520.00 | 535.00 | 16.4M |
| 2023-08-22 | 530.00 | 535.00 | 520.00 | 525.00 | 14.4M |
| 2023-08-21 | 540.00 | 540.00 | 530.00 | 530.00 | 13.6M |
| 2023-08-18 | 540.00 | 550.00 | 535.00 | 540.00 | 17.3M |
| 2023-08-16 | 535.00 | 550.00 | 535.00 | 540.00 | 24.0M |
| 2023-08-15 | 540.00 | 545.00 | 535.00 | 535.00 | 18.0M |
| 2023-08-14 | 525.00 | 540.00 | 515.00 | 540.00 | 33.6M |
| 2023-08-11 | 530.00 | 535.00 | 515.00 | 525.00 | 35.8M |
| 2023-08-10 | 520.00 | 535.00 | 515.00 | 530.00 | 35.4M |
| 2023-08-09 | 555.00 | 560.00 | 515.00 | 520.00 | 106.6M |
| 2023-08-08 | 565.00 | 565.00 | 550.00 | 555.00 | 30.5M |
| 2023-08-07 | 570.00 | 575.00 | 560.00 | 565.00 | 24.0M |
| 2023-08-04 | 560.00 | 575.00 | 560.00 | 565.00 | 37.7M |
| 2023-08-03 | 580.00 | 585.00 | 555.00 | 560.00 | 69.5M |
| 2023-08-02 | 580.00 | 590.00 | 580.00 | 580.00 | 30.4M |
| 2023-08-01 | 625.00 | 630.00 | 550.00 | 580.00 | 65.8M |
| 2023-07-31 | 620.00 | 635.00 | 615.00 | 630.00 | 31.7M |
| 2023-07-28 | 625.00 | 625.00 | 610.00 | 615.00 | 31.0M |
| 2023-07-27 | 640.00 | 640.00 | 625.00 | 625.00 | 31.6M |
| 2023-07-26 | 640.00 | 640.00 | 630.00 | 640.00 | 19.4M |
| 2023-07-25 | 650.00 | 650.00 | 630.00 | 635.00 | 32.8M |
| 2023-07-24 | 645.00 | 655.00 | 645.00 | 645.00 | 16.0M |
| 2023-07-21 | 655.00 | 660.00 | 640.00 | 645.00 | 41.3M |
| 2023-07-20 | 660.00 | 670.00 | 650.00 | 655.00 | 23.7M |
| 2023-07-18 | 660.00 | 665.00 | 655.00 | 660.00 | 12.1M |
| 2023-07-17 | 665.00 | 670.00 | 655.00 | 660.00 | 18.9M |
| 2023-07-14 | 655.00 | 670.00 | 650.00 | 665.00 | 33.0M |
| 2023-07-13 | 670.00 | 675.00 | 650.00 | 655.00 | 31.4M |
| 2023-07-12 | 680.00 | 685.00 | 670.00 | 670.00 | 15.4M |
| 2023-07-11 | 675.00 | 690.00 | 670.00 | 680.00 | 21.3M |
| 2023-07-10 | 695.00 | 705.00 | 675.00 | 675.00 | 42.8M |
| 2023-07-07 | 705.00 | 705.00 | 685.00 | 685.00 | 28.5M |
| 2023-07-06 | 670.00 | 715.00 | 660.00 | 705.00 | 97.0M |
| 2023-07-05 | 655.00 | 670.00 | 645.00 | 670.00 | 41.9M |
| 2023-07-04 | 660.00 | 660.00 | 650.00 | 650.00 | 18.3M |
| 2023-07-03 | 655.00 | 660.00 | 645.00 | 655.00 | 19.9M |
| 2023-06-27 | 650.00 | 675.00 | 640.00 | 650.00 | 57.3M |
| 2023-06-26 | 655.00 | 655.00 | 645.00 | 650.00 | 16.3M |
| 2023-06-23 | 660.00 | 670.00 | 645.00 | 655.00 | 16.3M |
| 2023-06-22 | 670.00 | 675.00 | 665.00 | 665.00 | 8.8M |
| 2023-06-21 | 670.00 | 675.00 | 660.00 | 670.00 | 11.9M |
| 2023-06-20 | 675.00 | 680.00 | 660.00 | 670.00 | 16.8M |
| 2023-06-19 | 685.00 | 700.00 | 660.00 | 675.00 | 42.3M |
| 2023-06-16 | 695.00 | 700.00 | 680.00 | 690.00 | 29.2M |
| 2023-06-15 | 695.00 | 695.00 | 680.00 | 695.00 | 14.0M |
| 2023-06-14 | 700.00 | 705.00 | 690.00 | 695.00 | 23.8M |
| 2023-06-13 | 690.00 | 705.00 | 690.00 | 695.00 | 32.8M |
| 2023-06-12 | 695.00 | 700.00 | 685.00 | 690.00 | 16.9M |
| 2023-06-09 | 700.00 | 705.00 | 685.00 | 695.00 | 24.4M |
| 2023-06-08 | 680.00 | 705.00 | 680.00 | 700.00 | 58.2M |
| 2023-06-07 | 665.00 | 685.00 | 660.00 | 680.00 | 34.5M |
| 2023-06-06 | 645.00 | 665.00 | 645.00 | 660.00 | 19.7M |
| 2023-06-05 | 640.00 | 660.00 | 635.00 | 645.00 | 10.6M |
| 2023-05-31 | 670.00 | 680.00 | 640.00 | 640.00 | 35.4M |
| 2023-05-30 | 660.00 | 680.00 | 660.00 | 670.00 | 24.3M |
| 2023-05-29 | 680.00 | 685.00 | 655.00 | 670.00 | 31.6M |
| 2023-05-26 | 675.00 | 685.00 | 665.00 | 680.00 | 37.2M |
| 2023-05-25 | 680.00 | 680.00 | 655.00 | 665.00 | 21.5M |
| 2023-05-24 | 655.00 | 670.00 | 645.00 | 655.00 | 45.2M |
| 2023-05-23 | 635.00 | 670.00 | 635.00 | 655.00 | 67.5M |
| 2023-05-22 | 645.00 | 655.00 | 630.00 | 635.00 | 59.3M |
| 2023-05-19 | 600.00 | 650.00 | 595.00 | 645.00 | 87.7M |
| 2023-05-17 | 600.00 | 610.00 | 585.00 | 595.00 | 79.8M |
| 2023-05-16 | 600.00 | 625.00 | 585.00 | 605.00 | 81.5M |
| 2023-05-15 | 605.00 | 605.00 | 595.00 | 600.00 | 17.9M |
| 2023-05-12 | 600.00 | 615.00 | 595.00 | 605.00 | 22.3M |
| 2023-05-11 | 605.00 | 610.00 | 595.00 | 600.00 | 25.5M |
| 2023-05-10 | 595.00 | 610.00 | 590.00 | 600.00 | 21.7M |
| 2023-05-09 | 590.00 | 610.00 | 585.00 | 595.00 | 40.2M |
| 2023-05-08 | 595.00 | 595.00 | 585.00 | 590.00 | 16.2M |
| 2023-05-05 | 580.00 | 600.00 | 570.00 | 595.00 | 57.3M |
| 2023-05-04 | 595.00 | 605.00 | 590.00 | 595.00 | 20.5M |
| 2023-05-03 | 595.00 | 630.00 | 585.00 | 595.00 | 76.4M |
| 2023-05-02 | 590.00 | 595.00 | 585.00 | 595.00 | 21.8M |
| 2023-04-28 | 585.00 | 600.00 | 580.00 | 590.00 | 29.9M |
| 2023-04-27 | 595.00 | 600.00 | 585.00 | 585.00 | 15.9M |
| 2023-04-26 | 580.00 | 595.00 | 570.00 | 595.00 | 25.6M |
| 2023-04-18 | 580.00 | 580.00 | 565.00 | 575.00 | 17.6M |
| 2023-04-17 | 585.00 | 590.00 | 575.00 | 575.00 | 13.3M |
| 2023-04-14 | 600.00 | 610.00 | 585.00 | 585.00 | 29.5M |
| 2023-04-13 | 595.00 | 600.00 | 580.00 | 600.00 | 59.7M |
| 2023-04-12 | 610.00 | 610.00 | 585.00 | 590.00 | 36.9M |
| 2023-04-11 | 600.00 | 620.00 | 590.00 | 610.00 | 36.1M |
| 2023-04-10 | 570.00 | 615.00 | 565.00 | 600.00 | 60.2M |
| 2023-04-06 | 570.00 | 580.00 | 565.00 | 565.00 | 25.6M |
| 2023-04-05 | 580.00 | 585.00 | 565.00 | 570.00 | 22.3M |
| 2023-04-04 | 595.00 | 600.00 | 570.00 | 575.00 | 39.1M |
| 2023-04-03 | 605.00 | 605.00 | 590.00 | 590.00 | 14.1M |
| 2023-03-31 | 585.00 | 595.00 | 580.00 | 590.00 | 15.6M |
| 2023-03-30 | 600.00 | 605.00 | 580.00 | 580.00 | 25.3M |
| 2023-03-29 | 580.00 | 605.00 | 575.00 | 595.00 | 33.2M |
| 2023-03-28 | 590.00 | 590.00 | 575.00 | 580.00 | 22.9M |
| 2023-03-27 | 585.00 | 595.00 | 580.00 | 590.00 | 10.1M |
| 2023-03-24 | 570.00 | 595.00 | 570.00 | 580.00 | 29.5M |
| 2023-03-21 | 550.00 | 570.00 | 550.00 | 570.00 | 23.5M |
| 2023-03-20 | 570.00 | 580.00 | 550.00 | 550.00 | 21.8M |
| 2023-03-17 | 585.00 | 590.00 | 570.00 | 570.00 | 35.9M |
| 2023-03-16 | 580.00 | 595.00 | 575.00 | 580.00 | 37.5M |
| 2023-03-15 | 615.00 | 620.00 | 580.00 | 590.00 | 51.5M |
| 2023-03-14 | 635.00 | 640.00 | 600.00 | 610.00 | 43.3M |
| 2023-03-13 | 640.00 | 645.00 | 625.00 | 630.00 | 23.4M |
| 2023-03-10 | 645.00 | 650.00 | 635.00 | 645.00 | 24.6M |
| 2023-03-09 | 630.00 | 655.00 | 630.00 | 645.00 | 22.2M |
| 2023-03-08 | 630.00 | 640.00 | 625.00 | 630.00 | 13.9M |
| 2023-03-07 | 650.00 | 650.00 | 625.00 | 630.00 | 31.6M |
| 2023-03-06 | 655.00 | 660.00 | 645.00 | 645.00 | 28.5M |
| 2023-03-03 | 660.00 | 665.00 | 655.00 | 655.00 | 9.5M |
| 2023-03-02 | 655.00 | 665.00 | 655.00 | 660.00 | 15.7M |
| 2023-03-01 | 655.00 | 665.00 | 650.00 | 655.00 | 13.0M |
| 2023-02-28 | 665.00 | 665.00 | 650.00 | 650.00 | 23.2M |
| 2023-02-27 | 670.00 | 670.00 | 655.00 | 665.00 | 11.5M |
| 2023-02-24 | 655.00 | 665.00 | 655.00 | 655.00 | 16.6M |
| 2023-02-23 | 680.00 | 685.00 | 650.00 | 655.00 | 64.3M |
| 2023-02-22 | 680.00 | 680.00 | 670.00 | 680.00 | 28.0M |
| 2023-02-21 | 680.00 | 685.00 | 675.00 | 680.00 | 13.6M |
| 2023-02-20 | 690.00 | 690.00 | 680.00 | 680.00 | 23.8M |
| 2023-02-17 | 690.00 | 690.00 | 680.00 | 690.00 | 18.0M |
| 2023-02-16 | 685.00 | 695.00 | 685.00 | 690.00 | 12.9M |
| 2023-02-15 | 700.00 | 700.00 | 685.00 | 685.00 | 26.5M |
| 2023-02-14 | 710.00 | 710.00 | 690.00 | 695.00 | 24.6M |
| 2023-02-13 | 695.00 | 710.00 | 680.00 | 710.00 | 70.6M |
| 2023-02-10 | 695.00 | 700.00 | 685.00 | 695.00 | 17.4M |
| 2023-02-09 | 700.00 | 710.00 | 695.00 | 695.00 | 23.0M |
| 2023-02-08 | 705.00 | 705.00 | 695.00 | 705.00 | 26.0M |
| 2023-02-07 | 705.00 | 720.00 | 700.00 | 705.00 | 42.8M |
| 2023-02-06 | 705.00 | 710.00 | 695.00 | 705.00 | 46.4M |
| 2023-02-03 | 700.00 | 705.00 | 695.00 | 700.00 | 22.3M |
| 2023-02-02 | 710.00 | 720.00 | 700.00 | 700.00 | 33.8M |
| 2023-02-01 | 695.00 | 715.00 | 695.00 | 705.00 | 27.4M |
| 2023-01-31 | 695.00 | 700.00 | 685.00 | 695.00 | 36.6M |
| 2023-01-30 | 715.00 | 725.00 | 680.00 | 690.00 | 83.2M |
| 2023-01-27 | 695.00 | 730.00 | 695.00 | 720.00 | 78.4M |
| 2023-01-26 | 685.00 | 700.00 | 680.00 | 695.00 | 36.5M |
| 2023-01-25 | 680.00 | 700.00 | 675.00 | 680.00 | 65.7M |
| 2023-01-24 | 675.00 | 685.00 | 675.00 | 675.00 | 20.2M |
| 2023-01-20 | 680.00 | 680.00 | 675.00 | 675.00 | 12.3M |
| 2023-01-19 | 680.00 | 685.00 | 670.00 | 680.00 | 26.3M |
| 2023-01-18 | 685.00 | 695.00 | 680.00 | 680.00 | 21.9M |
| 2023-01-17 | 675.00 | 690.00 | 675.00 | 685.00 | 23.2M |
| 2023-01-16 | 675.00 | 690.00 | 670.00 | 675.00 | 35.0M |
| 2023-01-13 | 685.00 | 690.00 | 675.00 | 675.00 | 27.5M |
| 2023-01-12 | 685.00 | 695.00 | 680.00 | 685.00 | 29.8M |
| 2023-01-11 | 690.00 | 695.00 | 680.00 | 690.00 | 22.3M |
| 2023-01-10 | 705.00 | 705.00 | 685.00 | 685.00 | 33.1M |
| 2023-01-09 | 730.00 | 730.00 | 695.00 | 705.00 | 25.1M |
| 2023-01-06 | 720.00 | 730.00 | 720.00 | 725.00 | 12.2M |
| 2023-01-05 | 750.00 | 755.00 | 720.00 | 720.00 | 26.0M |
| 2023-01-04 | 755.00 | 765.00 | 750.00 | 750.00 | 12.9M |
| 2023-01-03 | 745.00 | 765.00 | 740.00 | 755.00 | 18.3M |
| 2023-01-02 | 740.00 | 745.00 | 735.00 | 745.00 | 10.5M |