480.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 219.00 | 230.00 | 217.00 | 227.00 | 0.5M |
| 2024-12-27 | 208.00 | 218.00 | 204.00 | 218.00 | 0.3M |
| 2024-12-26 | 203.00 | 210.00 | 199.00 | 203.00 | 0.3M |
| 2024-12-25 | 197.00 | 207.00 | 197.00 | 206.00 | 0.4M |
| 2024-12-24 | 205.00 | 205.00 | 197.00 | 199.00 | 0.4M |
| 2024-12-23 | 215.00 | 215.00 | 202.00 | 206.00 | 1.3M |
| 2024-12-20 | 201.00 | 236.00 | 200.00 | 216.00 | 3.1M |
| 2024-12-19 | 198.00 | 200.00 | 195.00 | 200.00 | 0.1M |
| 2024-12-18 | 196.00 | 202.00 | 195.00 | 199.00 | 0.2M |
| 2024-12-17 | 187.00 | 200.00 | 187.00 | 196.00 | 0.3M |
| 2024-12-16 | 190.00 | 191.00 | 187.00 | 188.00 | 0.1M |
| 2024-12-13 | 185.00 | 191.00 | 185.00 | 190.00 | 0.1M |
| 2024-12-12 | 190.00 | 191.00 | 187.00 | 187.00 | 0.1M |
| 2024-12-11 | 192.00 | 193.00 | 188.00 | 188.00 | 0.1M |
| 2024-12-10 | 195.00 | 195.00 | 189.00 | 192.00 | 0.2M |
| 2024-12-09 | 187.00 | 201.00 | 187.00 | 196.00 | 0.4M |
| 2024-12-06 | 189.00 | 190.00 | 185.00 | 185.00 | 0.2M |
| 2024-12-05 | 192.00 | 193.00 | 190.00 | 190.00 | 0.1M |
| 2024-12-04 | 199.00 | 199.00 | 191.00 | 192.00 | 0.3M |
| 2024-12-03 | 199.00 | 203.00 | 198.00 | 199.00 | 0.2M |
| 2024-12-02 | 200.00 | 203.00 | 196.00 | 198.00 | 0.2M |
| 2024-11-29 | 201.00 | 201.00 | 198.00 | 198.00 | 0.2M |
| 2024-11-28 | 201.00 | 205.00 | 199.00 | 199.00 | 0.2M |
| 2024-11-27 | 207.00 | 207.00 | 197.00 | 200.00 | 0.2M |
| 2024-11-26 | 205.00 | 205.00 | 198.00 | 204.00 | 0.3M |
| 2024-11-25 | 207.00 | 209.00 | 201.00 | 203.00 | 0.3M |
| 2024-11-22 | 213.00 | 213.00 | 203.00 | 206.00 | 0.2M |
| 2024-11-21 | 213.00 | 215.00 | 209.00 | 211.00 | 0.1M |
| 2024-11-20 | 219.00 | 223.00 | 213.00 | 213.00 | 0.1M |
| 2024-11-19 | 210.00 | 222.00 | 210.00 | 218.00 | 0.2M |
| 2024-11-18 | 203.00 | 218.00 | 199.00 | 210.00 | 0.2M |
| 2024-11-15 | 205.00 | 217.00 | 204.00 | 205.00 | 0.2M |
| 2024-11-14 | 211.00 | 213.00 | 208.00 | 213.00 | 0.2M |
| 2024-11-13 | 209.00 | 215.00 | 208.00 | 211.00 | 0.2M |
| 2024-11-12 | 213.00 | 215.00 | 210.00 | 212.00 | 0.1M |
| 2024-11-11 | 211.00 | 214.00 | 209.00 | 213.00 | 0.1M |
| 2024-11-08 | 215.00 | 219.00 | 213.00 | 214.00 | 0.1M |
| 2024-11-07 | 218.00 | 221.00 | 214.00 | 216.00 | 0.1M |
| 2024-11-06 | 213.00 | 218.00 | 212.00 | 218.00 | 0.1M |
| 2024-11-05 | 217.00 | 218.00 | 213.00 | 213.00 | 0.1M |
| 2024-11-01 | 216.00 | 221.00 | 216.00 | 217.00 | 0.1M |
| 2024-10-31 | 216.00 | 222.00 | 215.00 | 222.00 | 0.1M |
| 2024-10-30 | 218.00 | 218.00 | 212.00 | 218.00 | 0.1M |
| 2024-10-29 | 215.00 | 218.00 | 213.00 | 216.00 | 0.1M |
| 2024-10-28 | 203.00 | 213.00 | 203.00 | 212.00 | 0.2M |
| 2024-10-25 | 207.00 | 208.00 | 201.00 | 205.00 | 0.2M |
| 2024-10-24 | 206.00 | 211.00 | 203.00 | 210.00 | 0.1M |
| 2024-10-23 | 209.00 | 210.00 | 206.00 | 209.00 | 0.2M |
| 2024-10-22 | 220.00 | 220.00 | 210.00 | 212.00 | 0.2M |
| 2024-10-21 | 218.00 | 224.00 | 218.00 | 221.00 | 0.1M |
| 2024-10-18 | 222.00 | 222.00 | 213.00 | 218.00 | 0.2M |
| 2024-10-17 | 223.00 | 223.00 | 217.00 | 222.00 | 0.2M |
| 2024-10-16 | 234.00 | 234.00 | 222.00 | 223.00 | 0.2M |
| 2024-10-15 | 235.00 | 242.00 | 235.00 | 238.00 | 0.1M |
| 2024-10-11 | 243.00 | 243.00 | 235.00 | 235.00 | 0.1M |
| 2024-10-10 | 250.00 | 250.00 | 240.00 | 244.00 | 0.1M |
| 2024-10-09 | 247.00 | 253.00 | 246.00 | 246.00 | 0.1M |
| 2024-10-08 | 245.00 | 253.00 | 243.00 | 249.00 | 0.3M |
| 2024-10-07 | 257.00 | 258.00 | 247.00 | 250.00 | 0.1M |
| 2024-10-04 | 259.00 | 267.00 | 250.00 | 251.00 | 0.2M |
| 2024-10-03 | 243.00 | 262.00 | 243.00 | 257.00 | 0.3M |
| 2024-10-02 | 241.00 | 244.00 | 234.00 | 240.00 | 0.1M |
| 2024-10-01 | 243.00 | 246.00 | 240.00 | 245.00 | 0.1M |
| 2024-09-30 | 245.00 | 249.00 | 241.00 | 243.00 | 0.1M |
| 2024-09-27 | 254.00 | 256.00 | 246.00 | 251.00 | 0.1M |
| 2024-09-26 | 253.00 | 253.00 | 246.00 | 250.00 | 0.1M |
| 2024-09-25 | 242.00 | 258.00 | 238.00 | 249.00 | 0.1M |
| 2024-09-24 | 255.00 | 256.00 | 242.00 | 243.00 | 0.1M |
| 2024-09-20 | 262.00 | 263.00 | 253.00 | 253.00 | 0.1M |
| 2024-09-19 | 256.00 | 264.00 | 253.00 | 262.00 | 0.1M |
| 2024-09-18 | 260.00 | 263.00 | 253.00 | 253.00 | 0.1M |
| 2024-09-17 | 273.00 | 273.00 | 252.00 | 257.00 | 0.2M |
| 2024-09-13 | 280.00 | 285.00 | 272.00 | 273.00 | 0.1M |
| 2024-09-12 | 283.00 | 289.00 | 280.00 | 281.00 | 0.1M |
| 2024-09-11 | 287.00 | 289.00 | 273.00 | 279.00 | 0.1M |
| 2024-09-10 | 290.00 | 299.00 | 287.00 | 288.00 | 0.1M |
| 2024-09-09 | 265.00 | 289.00 | 265.00 | 289.00 | 0.1M |
| 2024-09-06 | 293.00 | 298.00 | 278.00 | 279.00 | 0.2M |
| 2024-09-05 | 296.00 | 305.00 | 293.00 | 293.00 | 0.1M |
| 2024-09-04 | 300.00 | 309.00 | 297.00 | 299.00 | 0.2M |
| 2024-09-03 | 302.00 | 316.00 | 299.00 | 314.00 | 0.1M |
| 2024-09-02 | 306.00 | 309.00 | 295.00 | 302.00 | 0.1M |
| 2024-08-30 | 301.00 | 306.00 | 300.00 | 305.00 | 0.1M |
| 2024-08-29 | 302.00 | 309.00 | 301.00 | 301.00 | 0.1M |
| 2024-08-28 | 307.00 | 310.00 | 298.00 | 306.00 | 0.1M |
| 2024-08-27 | 305.00 | 310.00 | 302.00 | 308.00 | 0.1M |
| 2024-08-26 | 294.00 | 306.00 | 293.00 | 303.00 | 0.1M |
| 2024-08-23 | 306.00 | 306.00 | 294.00 | 297.00 | 0.2M |
| 2024-08-22 | 315.00 | 316.00 | 303.00 | 308.00 | 0.1M |
| 2024-08-21 | 316.00 | 316.00 | 305.00 | 307.00 | 0.2M |
| 2024-08-20 | 309.00 | 325.00 | 307.00 | 321.00 | 0.2M |
| 2024-08-19 | 310.00 | 313.00 | 301.00 | 301.00 | 0.2M |
| 2024-08-16 | 304.00 | 317.00 | 287.00 | 310.00 | 0.4M |
| 2024-08-15 | 284.00 | 308.00 | 283.00 | 290.00 | 0.3M |
| 2024-08-14 | 263.00 | 286.00 | 246.00 | 286.00 | 0.6M |
| 2024-08-13 | 263.00 | 289.00 | 263.00 | 287.00 | 0.4M |
| 2024-08-09 | 265.00 | 265.00 | 251.00 | 259.00 | 0.2M |
| 2024-08-08 | 265.00 | 268.00 | 257.00 | 260.00 | 0.1M |
| 2024-08-07 | 252.00 | 277.00 | 249.00 | 270.00 | 0.3M |
| 2024-08-06 | 243.00 | 270.00 | 242.00 | 260.00 | 0.5M |
| 2024-08-05 | 262.00 | 281.00 | 214.00 | 223.00 | 1.0M |
| 2024-08-02 | 300.00 | 306.00 | 290.00 | 294.00 | 0.4M |
| 2024-08-01 | 326.00 | 329.00 | 312.00 | 318.00 | 0.2M |
| 2024-07-31 | 327.00 | 328.00 | 317.00 | 328.00 | 0.1M |
| 2024-07-30 | 339.00 | 339.00 | 321.00 | 327.00 | 0.2M |
| 2024-07-29 | 335.00 | 337.00 | 328.00 | 336.00 | 0.1M |
| 2024-07-26 | 330.00 | 335.00 | 327.00 | 327.00 | 0.2M |
| 2024-07-25 | 328.00 | 338.00 | 328.00 | 330.00 | 0.4M |
| 2024-07-24 | 355.00 | 360.00 | 337.00 | 340.00 | 0.4M |
| 2024-07-23 | 364.00 | 375.00 | 357.00 | 357.00 | 0.2M |
| 2024-07-22 | 372.00 | 374.00 | 359.00 | 364.00 | 0.2M |
| 2024-07-19 | 379.00 | 382.00 | 374.00 | 374.00 | 0.2M |
| 2024-07-18 | 380.00 | 388.00 | 379.00 | 385.00 | 0.1M |
| 2024-07-17 | 385.00 | 392.00 | 383.00 | 385.00 | 0.2M |
| 2024-07-16 | 390.00 | 391.00 | 378.00 | 380.00 | 0.1M |
| 2024-07-12 | 368.00 | 390.00 | 368.00 | 390.00 | 0.2M |
| 2024-07-11 | 368.00 | 374.00 | 363.00 | 372.00 | 0.2M |
| 2024-07-10 | 378.00 | 385.00 | 367.00 | 368.00 | 0.3M |
| 2024-07-09 | 372.00 | 385.00 | 372.00 | 380.00 | 0.2M |
| 2024-07-08 | 380.00 | 382.00 | 371.00 | 372.00 | 0.2M |
| 2024-07-05 | 383.00 | 391.00 | 383.00 | 383.00 | 0.1M |
| 2024-07-04 | 382.00 | 392.00 | 381.00 | 385.00 | 0.1M |
| 2024-07-03 | 385.00 | 389.00 | 382.00 | 382.00 | 0.1M |
| 2024-07-02 | 386.00 | 392.00 | 379.00 | 381.00 | 0.3M |
| 2024-07-01 | 408.00 | 409.00 | 389.00 | 389.00 | 0.5M |
| 2024-06-28 | 429.00 | 432.00 | 407.00 | 408.00 | 0.6M |
| 2024-06-27 | 424.00 | 436.00 | 416.00 | 430.00 | 0.2M |
| 2024-06-26 | 426.00 | 429.00 | 420.00 | 421.00 | 0.2M |
| 2024-06-25 | 428.00 | 429.00 | 420.00 | 426.00 | 0.1M |
| 2024-06-24 | 421.00 | 428.00 | 420.00 | 423.00 | 0.1M |
| 2024-06-21 | 419.00 | 433.00 | 419.00 | 420.00 | 0.1M |
| 2024-06-20 | 416.00 | 425.00 | 416.00 | 419.00 | 0.1M |
| 2024-06-19 | 421.00 | 430.00 | 418.00 | 418.00 | 0.1M |
| 2024-06-18 | 418.00 | 425.00 | 413.00 | 418.00 | 0.1M |
| 2024-06-17 | 438.00 | 441.00 | 413.00 | 414.00 | 0.4M |
| 2024-06-14 | 464.00 | 467.00 | 442.00 | 444.00 | 0.3M |
| 2024-06-13 | 464.00 | 491.00 | 464.00 | 470.00 | 0.2M |
| 2024-06-12 | 463.00 | 480.00 | 462.00 | 465.00 | 0.1M |
| 2024-06-11 | 475.00 | 478.00 | 462.00 | 462.00 | 0.2M |
| 2024-06-10 | 459.00 | 480.00 | 457.00 | 478.00 | 0.2M |
| 2024-06-07 | 438.00 | 444.00 | 435.00 | 444.00 | 0.1M |
| 2024-06-06 | 459.00 | 459.00 | 442.00 | 443.00 | 0.1M |
| 2024-06-05 | 453.00 | 463.00 | 449.00 | 451.00 | 0.1M |
| 2024-06-04 | 430.00 | 468.00 | 430.00 | 461.00 | 0.3M |
| 2024-06-03 | 430.00 | 432.00 | 424.00 | 430.00 | 0.1M |
| 2024-05-31 | 420.00 | 425.00 | 418.00 | 425.00 | 0.1M |
| 2024-05-30 | 414.00 | 431.00 | 414.00 | 421.00 | 0.2M |
| 2024-05-29 | 443.00 | 443.00 | 422.00 | 422.00 | 0.1M |
| 2024-05-28 | 428.00 | 448.00 | 428.00 | 442.00 | 0.1M |
| 2024-05-27 | 418.00 | 430.00 | 414.00 | 426.00 | 0.1M |
| 2024-05-24 | 421.00 | 427.00 | 414.00 | 419.00 | 0.1M |
| 2024-05-23 | 442.00 | 444.00 | 422.00 | 429.00 | 0.2M |
| 2024-05-22 | 438.00 | 445.00 | 430.00 | 440.00 | 0.1M |
| 2024-05-21 | 453.00 | 459.00 | 437.00 | 437.00 | 0.2M |
| 2024-05-20 | 434.00 | 465.00 | 434.00 | 455.00 | 0.3M |
| 2024-05-17 | 425.00 | 437.00 | 418.00 | 434.00 | 0.1M |
| 2024-05-16 | 434.00 | 454.00 | 410.00 | 425.00 | 0.6M |
| 2024-05-15 | 434.00 | 444.00 | 424.00 | 439.00 | 0.2M |
| 2024-05-14 | 418.00 | 439.00 | 417.00 | 434.00 | 0.2M |
| 2024-05-13 | 416.00 | 420.00 | 412.00 | 417.00 | 0.1M |
| 2024-05-10 | 422.00 | 427.00 | 410.00 | 413.00 | 0.3M |
| 2024-05-09 | 433.00 | 438.00 | 421.00 | 422.00 | 0.2M |
| 2024-05-08 | 434.00 | 455.00 | 433.00 | 434.00 | 0.1M |
| 2024-05-07 | 431.00 | 446.00 | 431.00 | 439.00 | 0.1M |
| 2024-05-02 | 426.00 | 431.00 | 424.00 | 429.00 | 0.1M |
| 2024-05-01 | 434.00 | 438.00 | 427.00 | 431.00 | 0.1M |
| 2024-04-30 | 439.00 | 445.00 | 432.00 | 438.00 | 0.1M |
| 2024-04-26 | 424.00 | 432.00 | 417.00 | 432.00 | 0.1M |
| 2024-04-25 | 435.00 | 439.00 | 425.00 | 425.00 | 0.1M |
| 2024-04-24 | 438.00 | 448.00 | 437.00 | 443.00 | 0.1M |
| 2024-04-23 | 443.00 | 447.00 | 437.00 | 438.00 | 0.1M |
| 2024-04-22 | 424.00 | 439.00 | 424.00 | 439.00 | 0.1M |
| 2024-04-19 | 443.00 | 443.00 | 418.00 | 425.00 | 0.4M |
| 2024-04-18 | 451.00 | 453.00 | 436.00 | 450.00 | 0.2M |
| 2024-04-17 | 445.00 | 459.00 | 443.00 | 450.00 | 0.1M |
| 2024-04-16 | 447.00 | 453.00 | 441.00 | 443.00 | 0.2M |
| 2024-04-15 | 445.00 | 454.00 | 437.00 | 452.00 | 0.2M |
| 2024-04-12 | 475.00 | 477.00 | 451.00 | 451.00 | 0.2M |
| 2024-04-11 | 469.00 | 474.00 | 461.00 | 470.00 | 0.2M |
| 2024-04-10 | 478.00 | 486.00 | 473.00 | 479.00 | 0.2M |
| 2024-04-09 | 467.00 | 493.00 | 466.00 | 476.00 | 0.3M |
| 2024-04-08 | 459.00 | 464.00 | 452.00 | 464.00 | 0.2M |
| 2024-04-05 | 458.00 | 465.00 | 455.00 | 460.00 | 0.2M |
| 2024-04-04 | 476.00 | 478.00 | 460.00 | 461.00 | 0.3M |
| 2024-04-03 | 464.00 | 476.00 | 460.00 | 468.00 | 0.3M |
| 2024-04-02 | 510.00 | 511.00 | 468.00 | 470.00 | 1.0M |
| 2024-04-01 | 528.00 | 530.00 | 510.00 | 512.00 | 0.2M |
| 2024-03-29 | 514.00 | 535.00 | 512.00 | 527.00 | 0.3M |
| 2024-03-28 | 516.00 | 523.00 | 508.00 | 508.00 | 0.2M |
| 2024-03-27 | 519.00 | 521.00 | 507.00 | 511.00 | 0.2M |
| 2024-03-26 | 516.00 | 523.00 | 507.00 | 518.00 | 0.2M |
| 2024-03-25 | 513.00 | 532.00 | 513.00 | 513.00 | 0.3M |
| 2024-03-22 | 517.00 | 521.00 | 506.00 | 513.00 | 0.3M |
| 2024-03-21 | 518.00 | 527.00 | 513.00 | 517.00 | 0.2M |
| 2024-03-19 | 522.00 | 525.00 | 508.00 | 512.00 | 0.3M |
| 2024-03-18 | 514.00 | 533.00 | 514.00 | 525.00 | 0.3M |
| 2024-03-15 | 523.00 | 531.00 | 515.00 | 515.00 | 0.3M |
| 2024-03-14 | 535.00 | 540.00 | 524.00 | 529.00 | 0.4M |
| 2024-03-13 | 574.00 | 574.00 | 543.00 | 543.00 | 0.4M |
| 2024-03-12 | 551.00 | 578.00 | 550.00 | 574.00 | 0.3M |
| 2024-03-11 | 543.00 | 563.00 | 543.00 | 550.00 | 0.4M |
| 2024-03-08 | 568.00 | 575.00 | 555.00 | 556.00 | 0.6M |
| 2024-03-07 | 599.00 | 602.00 | 566.00 | 568.00 | 1.0M |
| 2024-03-06 | 606.00 | 613.00 | 601.00 | 603.00 | 0.2M |
| 2024-03-05 | 603.00 | 608.00 | 599.00 | 601.00 | 0.3M |
| 2024-03-04 | 607.00 | 620.00 | 598.00 | 609.00 | 0.3M |
| 2024-03-01 | 617.00 | 621.00 | 606.00 | 608.00 | 0.5M |
| 2024-02-29 | 623.00 | 635.00 | 616.00 | 619.00 | 0.3M |
| 2024-02-28 | 634.00 | 645.00 | 629.00 | 633.00 | 0.2M |
| 2024-02-27 | 651.00 | 651.00 | 622.00 | 639.00 | 0.4M |
| 2024-02-26 | 620.00 | 653.00 | 616.00 | 647.00 | 0.5M |
| 2024-02-22 | 617.00 | 626.00 | 610.00 | 613.00 | 0.4M |
| 2024-02-21 | 637.00 | 637.00 | 615.00 | 616.00 | 0.4M |
| 2024-02-20 | 668.00 | 676.00 | 638.00 | 643.00 | 0.4M |
| 2024-02-19 | 618.00 | 670.00 | 615.00 | 668.00 | 0.6M |
| 2024-02-16 | 612.00 | 627.00 | 606.00 | 610.00 | 0.5M |
| 2024-02-15 | 663.00 | 674.00 | 612.00 | 620.00 | 1.1M |
| 2024-02-14 | 625.00 | 642.00 | 616.00 | 616.00 | 0.6M |
| 2024-02-13 | 618.00 | 635.00 | 618.00 | 626.00 | 0.4M |
| 2024-02-09 | 619.00 | 624.00 | 607.00 | 619.00 | 0.2M |
| 2024-02-08 | 620.00 | 633.00 | 614.00 | 619.00 | 0.3M |
| 2024-02-07 | 631.00 | 633.00 | 616.00 | 621.00 | 0.2M |
| 2024-02-06 | 621.00 | 633.00 | 609.00 | 627.00 | 0.3M |
| 2024-02-05 | 599.00 | 625.00 | 594.00 | 619.00 | 0.3M |
| 2024-02-02 | 595.00 | 604.00 | 591.00 | 598.00 | 0.2M |
| 2024-02-01 | 607.00 | 611.00 | 593.00 | 595.00 | 0.3M |
| 2024-01-31 | 605.00 | 619.00 | 597.00 | 615.00 | 0.3M |
| 2024-01-30 | 620.00 | 624.00 | 601.00 | 606.00 | 0.4M |
| 2024-01-29 | 625.00 | 626.00 | 619.00 | 619.00 | 0.1M |
| 2024-01-26 | 630.00 | 635.00 | 619.00 | 622.00 | 0.2M |
| 2024-01-25 | 624.00 | 634.00 | 621.00 | 630.00 | 0.2M |
| 2024-01-24 | 631.00 | 633.00 | 618.00 | 626.00 | 0.3M |
| 2024-01-23 | 661.00 | 663.00 | 628.00 | 631.00 | 0.4M |
| 2024-01-22 | 640.00 | 646.00 | 630.00 | 641.00 | 0.3M |
| 2024-01-19 | 661.00 | 665.00 | 633.00 | 640.00 | 0.4M |
| 2024-01-18 | 621.00 | 657.00 | 621.00 | 643.00 | 0.5M |
| 2024-01-17 | 637.00 | 644.00 | 621.00 | 621.00 | 0.4M |
| 2024-01-16 | 675.00 | 676.00 | 639.00 | 639.00 | 0.5M |
| 2024-01-15 | 673.00 | 676.00 | 661.00 | 670.00 | 0.4M |
| 2024-01-12 | 705.00 | 706.00 | 672.00 | 681.00 | 0.5M |
| 2024-01-11 | 713.00 | 715.00 | 686.00 | 702.00 | 0.6M |
| 2024-01-10 | 700.00 | 735.00 | 696.00 | 708.00 | 1.1M |
| 2024-01-09 | 685.00 | 694.00 | 658.00 | 694.00 | 0.8M |
| 2024-01-05 | 681.00 | 696.00 | 667.00 | 667.00 | 0.7M |
| 2024-01-04 | 625.00 | 683.00 | 613.00 | 681.00 | 0.8M |