277.15
最終更新: 2025-10-03
| 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 | 328.00 | 328.05 | 319.20 | 323.15 | 0.0M |
| 2024-12-30 | 333.00 | 336.45 | 327.00 | 331.80 | 0.0M |
| 2024-12-27 | 337.45 | 339.00 | 330.50 | 333.50 | 0.0M |
| 2024-12-26 | 337.00 | 337.00 | 329.50 | 331.65 | 0.0M |
| 2024-12-24 | 338.50 | 341.50 | 331.00 | 334.05 | 0.0M |
| 2024-12-23 | 340.50 | 340.85 | 331.60 | 334.85 | 0.0M |
| 2024-12-20 | 350.00 | 350.00 | 337.05 | 340.25 | 0.0M |
| 2024-12-19 | 343.55 | 351.90 | 340.00 | 348.80 | 0.1M |
| 2024-12-18 | 359.00 | 362.45 | 354.70 | 355.90 | 0.0M |
| 2024-12-17 | 355.00 | 364.00 | 355.00 | 357.20 | 0.0M |
| 2024-12-16 | 356.50 | 365.00 | 355.30 | 361.70 | 0.0M |
| 2024-12-13 | 363.00 | 368.45 | 351.10 | 365.00 | 0.0M |
| 2024-12-12 | 370.00 | 379.90 | 365.00 | 369.45 | 0.0M |
| 2024-12-11 | 379.00 | 386.90 | 366.15 | 368.15 | 0.0M |
| 2024-12-10 | 384.00 | 387.00 | 375.20 | 375.20 | 0.0M |
| 2024-12-09 | 374.80 | 385.00 | 373.00 | 383.05 | 0.1M |
| 2024-12-06 | 360.00 | 370.00 | 346.00 | 367.20 | 0.0M |
| 2024-12-05 | 361.40 | 367.90 | 356.00 | 358.25 | 0.0M |
| 2024-12-04 | 372.50 | 372.50 | 358.60 | 360.50 | 0.1M |
| 2024-12-03 | 368.00 | 368.00 | 352.05 | 364.15 | 0.0M |
| 2024-12-02 | 354.85 | 363.95 | 338.20 | 356.00 | 0.0M |
| 2024-11-29 | 346.50 | 355.50 | 332.30 | 353.25 | 0.1M |
| 2024-11-28 | 325.30 | 339.40 | 325.30 | 339.40 | 0.1M |
| 2024-11-27 | 317.75 | 323.25 | 305.25 | 323.25 | 0.0M |
| 2024-11-26 | 294.50 | 308.70 | 294.15 | 307.90 | 0.0M |
| 2024-11-25 | 285.30 | 294.20 | 285.30 | 294.00 | 0.1M |
| 2024-11-22 | 261.60 | 282.30 | 258.65 | 280.20 | 0.1M |
| 2024-11-21 | 282.00 | 285.00 | 271.75 | 271.75 | 0.1M |
| 2024-11-19 | 285.80 | 305.40 | 285.80 | 286.05 | 0.2M |
| 2024-11-18 | 300.80 | 300.80 | 300.80 | 300.80 | 0.0M |
| 2024-11-14 | 316.60 | 316.60 | 316.60 | 316.60 | 0.0M |
| 2024-11-13 | 333.25 | 333.25 | 333.25 | 333.25 | 0.0M |
| 2024-11-12 | 375.00 | 382.00 | 350.75 | 350.75 | 0.1M |
| 2024-11-11 | 357.00 | 372.00 | 357.00 | 369.20 | 0.1M |
| 2024-11-08 | 354.65 | 360.80 | 350.00 | 355.85 | 0.0M |
| 2024-11-07 | 358.00 | 363.45 | 345.00 | 349.40 | 0.0M |
| 2024-11-06 | 336.40 | 354.20 | 336.40 | 354.20 | 0.0M |
| 2024-11-05 | 340.15 | 340.15 | 335.10 | 337.35 | 0.0M |
| 2024-11-04 | 336.00 | 340.90 | 325.15 | 336.45 | 0.0M |
| 2024-11-01 | 342.00 | 346.50 | 330.25 | 342.25 | 0.0M |
| 2024-10-31 | 330.05 | 347.00 | 330.05 | 342.00 | 0.0M |
| 2024-10-30 | 337.95 | 338.40 | 333.15 | 335.45 | 0.0M |
| 2024-10-29 | 336.95 | 336.95 | 328.20 | 332.70 | 0.0M |
| 2024-10-28 | 325.00 | 338.75 | 322.50 | 335.70 | 0.0M |
| 2024-10-25 | 330.00 | 330.00 | 320.70 | 324.45 | 0.0M |
| 2024-10-24 | 328.00 | 338.00 | 328.00 | 329.40 | 0.0M |
| 2024-10-23 | 320.20 | 337.05 | 320.00 | 329.85 | 0.0M |
| 2024-10-22 | 339.80 | 339.80 | 325.00 | 328.80 | 0.1M |
| 2024-10-21 | 350.25 | 362.45 | 338.30 | 340.90 | 0.0M |
| 2024-10-18 | 356.60 | 360.00 | 348.35 | 350.20 | 0.0M |
| 2024-10-17 | 356.50 | 364.35 | 352.40 | 358.80 | 0.1M |
| 2024-10-16 | 348.00 | 352.90 | 345.20 | 347.00 | 0.0M |
| 2024-10-15 | 340.50 | 348.80 | 337.00 | 347.80 | 0.0M |
| 2024-10-14 | 350.10 | 351.10 | 340.00 | 341.40 | 0.0M |
| 2024-10-11 | 350.00 | 356.50 | 348.00 | 352.00 | 0.0M |
| 2024-10-10 | 357.00 | 357.00 | 340.00 | 347.85 | 0.0M |
| 2024-10-09 | 357.95 | 359.00 | 350.15 | 354.00 | 0.0M |
| 2024-10-08 | 328.00 | 343.65 | 322.50 | 342.05 | 0.0M |
| 2024-10-07 | 333.05 | 341.00 | 331.20 | 332.00 | 0.1M |
| 2024-10-04 | 351.00 | 352.00 | 343.30 | 348.60 | 0.0M |
| 2024-10-03 | 356.95 | 356.95 | 345.20 | 348.20 | 0.0M |
| 2024-10-01 | 355.00 | 363.65 | 355.00 | 359.65 | 0.0M |
| 2024-09-30 | 354.10 | 374.20 | 354.10 | 361.15 | 0.0M |
| 2024-09-27 | 370.60 | 370.60 | 360.00 | 364.10 | 0.0M |
| 2024-09-26 | 359.10 | 376.50 | 355.00 | 370.60 | 0.0M |
| 2024-09-25 | 358.70 | 364.00 | 353.00 | 359.20 | 0.0M |
| 2024-09-24 | 353.00 | 360.00 | 350.00 | 357.70 | 0.0M |
| 2024-09-23 | 360.00 | 364.95 | 353.05 | 354.05 | 0.0M |
| 2024-09-20 | 360.00 | 362.00 | 352.50 | 353.25 | 0.0M |
| 2024-09-19 | 393.00 | 393.00 | 357.35 | 358.15 | 0.0M |
| 2024-09-18 | 379.00 | 379.00 | 365.00 | 376.15 | 0.0M |
| 2024-09-17 | 380.45 | 383.80 | 366.20 | 373.20 | 0.0M |
| 2024-09-16 | 405.00 | 405.00 | 379.00 | 380.45 | 0.0M |
| 2024-09-13 | 385.00 | 400.00 | 368.75 | 395.25 | 0.1M |
| 2024-09-12 | 389.55 | 389.55 | 379.00 | 388.15 | 0.1M |
| 2024-09-11 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0M |
| 2024-09-10 | 353.35 | 353.35 | 353.35 | 353.35 | 0.0M |
| 2024-09-09 | 340.00 | 347.00 | 332.00 | 336.55 | 0.0M |
| 2024-09-06 | 356.85 | 356.85 | 335.25 | 344.00 | 0.0M |
| 2024-09-05 | 350.70 | 350.70 | 345.25 | 347.20 | 0.0M |
| 2024-09-04 | 338.00 | 354.00 | 337.05 | 350.70 | 0.0M |
| 2024-09-03 | 360.00 | 360.00 | 345.80 | 347.60 | 0.0M |
| 2024-09-02 | 356.90 | 364.65 | 353.00 | 358.70 | 0.0M |
| 2024-08-30 | 352.50 | 357.95 | 343.00 | 356.90 | 0.0M |
| 2024-08-29 | 362.00 | 362.00 | 350.00 | 354.00 | 0.0M |
| 2024-08-28 | 375.00 | 375.30 | 360.00 | 363.70 | 0.0M |
| 2024-08-27 | 356.05 | 375.50 | 356.00 | 373.60 | 0.0M |
| 2024-08-26 | 368.45 | 368.45 | 350.00 | 361.75 | 0.0M |
| 2024-08-23 | 364.00 | 378.85 | 360.00 | 362.50 | 0.0M |
| 2024-08-22 | 355.10 | 365.00 | 354.00 | 362.40 | 0.0M |
| 2024-08-21 | 372.85 | 372.85 | 358.00 | 361.90 | 0.0M |
| 2024-08-20 | 370.80 | 382.95 | 355.10 | 367.00 | 0.0M |
| 2024-08-19 | 361.20 | 367.95 | 358.10 | 365.55 | 0.0M |
| 2024-08-16 | 368.95 | 373.00 | 357.60 | 369.00 | 0.1M |
| 2024-08-14 | 365.00 | 365.00 | 355.00 | 360.05 | 0.0M |
| 2024-08-13 | 371.00 | 378.50 | 361.00 | 365.10 | 0.0M |
| 2024-08-12 | 392.00 | 392.00 | 363.30 | 374.95 | 0.1M |
| 2024-08-09 | 373.00 | 373.95 | 370.00 | 373.95 | 0.0M |
| 2024-08-08 | 352.15 | 356.15 | 352.00 | 356.15 | 0.0M |
| 2024-08-07 | 328.00 | 339.20 | 328.00 | 339.20 | 0.0M |
| 2024-08-06 | 335.40 | 346.00 | 320.00 | 323.05 | 0.1M |
| 2024-08-05 | 335.40 | 347.65 | 335.40 | 335.40 | 0.1M |
| 2024-08-02 | 352.25 | 364.70 | 345.05 | 353.05 | 0.0M |
| 2024-08-01 | 366.00 | 372.00 | 352.00 | 355.45 | 0.0M |
| 2024-07-31 | 380.00 | 380.00 | 362.20 | 365.80 | 0.0M |
| 2024-07-30 | 369.00 | 384.00 | 365.00 | 375.30 | 0.0M |
| 2024-07-29 | 382.00 | 384.80 | 370.00 | 371.95 | 0.0M |
| 2024-07-26 | 395.95 | 395.95 | 376.85 | 381.95 | 0.0M |
| 2024-07-25 | 384.90 | 393.00 | 380.60 | 390.25 | 0.0M |
| 2024-07-24 | 361.25 | 387.00 | 357.70 | 384.80 | 0.0M |
| 2024-07-23 | 378.45 | 379.00 | 355.00 | 369.25 | 0.0M |
| 2024-07-22 | 355.10 | 380.00 | 350.00 | 373.40 | 0.1M |
| 2024-07-19 | 383.00 | 383.00 | 364.40 | 366.70 | 0.1M |
| 2024-07-18 | 393.00 | 396.00 | 378.00 | 383.55 | 0.0M |
| 2024-07-16 | 405.00 | 409.75 | 389.00 | 394.70 | 0.0M |
| 2024-07-15 | 408.00 | 411.50 | 399.00 | 409.45 | 0.0M |
| 2024-07-12 | 418.00 | 422.80 | 405.70 | 414.15 | 0.0M |
| 2024-07-11 | 414.40 | 417.40 | 406.00 | 415.05 | 0.0M |
| 2024-07-10 | 411.45 | 415.00 | 382.25 | 406.60 | 0.1M |
| 2024-07-09 | 423.50 | 438.75 | 405.00 | 411.45 | 0.1M |
| 2024-07-08 | 443.65 | 443.65 | 422.00 | 429.00 | 0.1M |
| 2024-07-05 | 457.95 | 465.00 | 445.05 | 449.90 | 0.1M |
| 2024-07-04 | 479.70 | 479.70 | 445.00 | 452.90 | 0.1M |
| 2024-07-03 | 442.00 | 483.50 | 442.00 | 463.45 | 0.1M |
| 2024-07-02 | 438.30 | 452.85 | 435.05 | 440.20 | 0.1M |
| 2024-07-01 | 448.00 | 459.00 | 431.20 | 433.75 | 0.1M |
| 2024-06-28 | 425.30 | 455.95 | 425.30 | 439.90 | 0.1M |
| 2024-06-27 | 461.00 | 465.00 | 410.00 | 425.55 | 0.1M |
| 2024-06-26 | 465.00 | 490.00 | 448.00 | 451.75 | 0.2M |
| 2024-06-25 | 390.00 | 465.05 | 390.00 | 463.25 | 0.6M |
| 2024-06-24 | 398.80 | 407.00 | 378.05 | 387.55 | 0.1M |
| 2024-06-21 | 415.00 | 415.85 | 390.05 | 398.80 | 0.1M |
| 2024-06-20 | 417.80 | 430.00 | 411.00 | 415.85 | 0.1M |
| 2024-06-19 | 437.70 | 447.00 | 404.00 | 412.25 | 0.1M |
| 2024-06-18 | 409.00 | 447.40 | 400.05 | 423.90 | 0.2M |
| 2024-06-14 | 399.00 | 415.00 | 385.00 | 404.10 | 0.3M |
| 2024-06-13 | 336.95 | 388.50 | 334.00 | 382.75 | 0.5M |
| 2024-06-12 | 329.35 | 349.95 | 318.00 | 323.75 | 0.1M |
| 2024-06-11 | 332.80 | 342.00 | 329.20 | 330.15 | 0.1M |
| 2024-06-10 | 333.85 | 334.55 | 326.00 | 328.80 | 0.1M |
| 2024-06-07 | 324.00 | 326.45 | 316.00 | 324.45 | 0.1M |
| 2024-06-06 | 337.10 | 344.00 | 317.00 | 319.65 | 0.1M |
| 2024-06-05 | 309.00 | 338.40 | 295.00 | 326.40 | 0.2M |
| 2024-06-04 | 346.00 | 346.00 | 286.10 | 311.40 | 0.2M |
| 2024-06-03 | 363.90 | 364.00 | 337.50 | 341.95 | 0.1M |
| 2024-05-31 | 353.95 | 360.00 | 340.10 | 349.00 | 0.1M |
| 2024-05-30 | 355.95 | 367.00 | 345.00 | 348.05 | 0.1M |
| 2024-05-29 | 340.00 | 366.00 | 331.00 | 357.50 | 0.4M |
| 2024-05-28 | 300.05 | 351.00 | 292.00 | 340.90 | 0.5M |
| 2024-05-27 | 295.00 | 306.00 | 295.00 | 303.70 | 0.0M |
| 2024-05-24 | 303.00 | 304.10 | 290.00 | 291.00 | 0.1M |
| 2024-05-23 | 301.35 | 306.00 | 298.00 | 305.40 | 0.0M |
| 2024-05-22 | 306.00 | 307.00 | 300.00 | 302.85 | 0.0M |
| 2024-05-21 | 304.00 | 306.85 | 295.55 | 300.00 | 0.1M |
| 2024-05-18 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2024-05-17 | 308.40 | 312.40 | 306.60 | 309.00 | 0.0M |
| 2024-05-16 | 312.95 | 314.40 | 305.00 | 308.40 | 0.0M |
| 2024-05-15 | 312.10 | 316.00 | 304.00 | 313.00 | 0.0M |
| 2024-05-14 | 301.30 | 314.40 | 301.30 | 308.10 | 0.0M |
| 2024-05-13 | 308.20 | 315.00 | 287.00 | 301.30 | 0.1M |
| 2024-05-10 | 316.00 | 316.00 | 295.00 | 308.20 | 0.0M |
| 2024-05-09 | 324.35 | 326.00 | 306.05 | 312.20 | 0.1M |
| 2024-05-08 | 319.90 | 325.00 | 319.00 | 323.40 | 0.1M |
| 2024-05-07 | 338.10 | 348.00 | 316.00 | 319.90 | 0.1M |
| 2024-05-06 | 348.00 | 350.00 | 331.00 | 338.10 | 0.1M |
| 2024-05-03 | 305.65 | 343.00 | 301.00 | 336.80 | 0.3M |
| 2024-05-02 | 318.00 | 318.00 | 300.00 | 306.30 | 0.3M |
| 2024-04-30 | 324.00 | 324.00 | 312.00 | 318.15 | 0.0M |
| 2024-04-29 | 330.00 | 341.70 | 321.00 | 324.20 | 0.0M |
| 2024-04-26 | 323.00 | 332.00 | 317.60 | 328.50 | 0.0M |
| 2024-04-25 | 323.80 | 326.00 | 311.20 | 320.00 | 0.0M |
| 2024-04-24 | 340.20 | 344.95 | 310.60 | 322.10 | 0.1M |
| 2024-04-23 | 345.80 | 353.85 | 338.05 | 340.20 | 0.1M |
| 2024-04-22 | 325.00 | 340.50 | 325.00 | 338.60 | 0.1M |
| 2024-04-19 | 328.00 | 328.00 | 302.00 | 316.05 | 0.1M |
| 2024-04-18 | 288.95 | 313.95 | 288.95 | 305.95 | 0.1M |
| 2024-04-16 | 280.00 | 294.00 | 280.00 | 288.95 | 0.1M |
| 2024-04-15 | 286.60 | 295.95 | 275.00 | 284.15 | 0.0M |
| 2024-04-12 | 284.95 | 289.00 | 278.25 | 286.60 | 0.1M |
| 2024-04-10 | 275.00 | 277.80 | 270.00 | 271.50 | 0.0M |
| 2024-04-09 | 279.00 | 283.10 | 270.00 | 270.45 | 0.0M |
| 2024-04-08 | 291.55 | 294.00 | 278.00 | 279.65 | 0.0M |
| 2024-04-05 | 295.00 | 297.30 | 290.00 | 290.45 | 0.0M |
| 2024-04-04 | 313.95 | 320.00 | 294.20 | 298.60 | 0.1M |
| 2024-04-03 | 290.00 | 308.00 | 287.60 | 304.05 | 0.1M |
| 2024-04-02 | 292.00 | 296.50 | 283.60 | 291.60 | 0.0M |
| 2024-04-01 | 258.05 | 295.00 | 258.05 | 289.55 | 0.1M |
| 2024-03-28 | 258.00 | 271.00 | 255.00 | 257.65 | 0.1M |
| 2024-03-27 | 265.00 | 267.00 | 252.15 | 255.30 | 0.1M |
| 2024-03-26 | 270.00 | 274.00 | 260.00 | 261.95 | 0.1M |
| 2024-03-22 | 267.65 | 272.80 | 262.50 | 270.00 | 0.1M |
| 2024-03-21 | 277.00 | 282.50 | 263.55 | 269.35 | 0.1M |
| 2024-03-20 | 263.00 | 275.00 | 260.00 | 267.00 | 0.1M |
| 2024-03-19 | 272.00 | 278.90 | 251.00 | 264.60 | 0.1M |
| 2024-03-18 | 294.00 | 296.00 | 275.00 | 278.05 | 0.1M |
| 2024-03-15 | 286.00 | 298.00 | 280.00 | 293.00 | 0.1M |
| 2024-03-14 | 270.00 | 294.95 | 270.00 | 289.35 | 0.2M |
| 2024-03-13 | 267.00 | 280.00 | 240.00 | 267.35 | 0.3M |
| 2024-03-12 | 276.00 | 292.95 | 256.05 | 264.45 | 0.2M |
| 2024-03-11 | 309.00 | 309.00 | 270.75 | 278.75 | 0.2M |
| 2024-03-07 | 297.70 | 320.00 | 294.00 | 315.55 | 0.2M |
| 2024-03-06 | 309.00 | 309.00 | 285.00 | 290.40 | 0.2M |
| 2024-03-05 | 344.90 | 344.90 | 306.00 | 309.00 | 0.2M |
| 2024-03-04 | 379.00 | 379.00 | 335.00 | 342.40 | 0.3M |
| 2024-03-02 | 360.00 | 370.50 | 358.00 | 369.00 | 0.0M |
| 2024-03-01 | 365.10 | 373.00 | 360.00 | 365.40 | 0.1M |
| 2024-02-29 | 360.00 | 365.00 | 340.00 | 354.80 | 0.1M |
| 2024-02-28 | 394.00 | 394.85 | 352.05 | 370.35 | 0.2M |
| 2024-02-27 | 344.05 | 387.00 | 335.00 | 380.20 | 0.3M |
| 2024-02-26 | 359.00 | 373.95 | 333.55 | 344.05 | 0.5M |
| 2024-02-23 | 315.00 | 328.40 | 293.25 | 328.40 | 0.8M |
| 2024-02-22 | 289.65 | 289.65 | 270.35 | 273.70 | 0.1M |
| 2024-02-21 | 289.00 | 297.90 | 278.20 | 284.20 | 0.2M |
| 2024-02-20 | 287.00 | 301.00 | 265.00 | 285.10 | 0.3M |
| 2024-02-19 | 303.75 | 330.00 | 269.00 | 277.30 | 0.6M |
| 2024-02-16 | 298.50 | 298.50 | 298.50 | 298.50 | 0.0M |
| 2024-02-15 | 269.40 | 284.30 | 262.00 | 284.30 | 0.2M |
| 2024-02-14 | 274.30 | 283.00 | 264.55 | 270.80 | 0.5M |
| 2024-02-13 | 278.45 | 278.45 | 260.00 | 278.45 | 1.0M |
| 2024-02-12 | 265.20 | 265.20 | 265.20 | 265.20 | 0.1M |
| 2024-02-09 | 252.60 | 252.60 | 252.60 | 252.60 | 0.0M |
| 2024-02-08 | 240.60 | 240.60 | 217.70 | 240.60 | 1.7M |
| 2024-02-07 | 229.15 | 229.15 | 229.15 | 229.15 | 0.0M |
| 2024-02-06 | 218.25 | 218.25 | 218.25 | 218.25 | 0.1M |
| 2024-02-05 | 198.00 | 207.90 | 195.00 | 207.90 | 1.9M |