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 |
2024-07-24 |
165.11 |
165.76 |
165.00 |
165.76 |
0.0M |
2024-07-23 |
165.95 |
165.95 |
165.02 |
165.37 |
0.0M |
2024-07-22 |
166.56 |
166.56 |
165.13 |
165.74 |
0.0M |
2024-07-19 |
166.26 |
166.43 |
165.10 |
165.50 |
0.0M |
2024-07-18 |
165.87 |
166.47 |
164.59 |
165.86 |
0.0M |
2024-07-17 |
165.84 |
166.50 |
163.46 |
165.87 |
0.0M |
2024-07-16 |
168.30 |
169.50 |
167.07 |
167.83 |
0.0M |
2024-07-15 |
173.50 |
173.50 |
165.00 |
167.88 |
0.0M |
2024-07-12 |
171.14 |
174.81 |
171.14 |
174.81 |
0.0M |
2024-07-11 |
180.81 |
180.81 |
173.07 |
174.74 |
0.0M |
2024-07-10 |
184.20 |
185.00 |
180.77 |
180.77 |
0.0M |
2024-07-09 |
184.24 |
186.72 |
178.16 |
183.50 |
0.0M |
2024-07-08 |
177.34 |
179.54 |
172.50 |
178.44 |
0.0M |
2024-07-05 |
166.00 |
175.00 |
166.00 |
173.69 |
0.0M |
2024-07-03 |
165.30 |
166.90 |
163.20 |
164.69 |
0.0M |
2024-07-02 |
162.90 |
168.12 |
160.04 |
165.87 |
0.0M |
2024-07-01 |
165.36 |
169.40 |
161.32 |
165.30 |
0.0M |
2024-06-28 |
165.84 |
169.40 |
164.32 |
167.91 |
0.0M |
2024-06-27 |
167.00 |
172.36 |
167.00 |
170.47 |
0.0M |
2024-06-26 |
167.48 |
174.00 |
167.48 |
170.02 |
0.0M |
2024-06-25 |
170.97 |
171.49 |
166.92 |
166.92 |
0.0M |
2024-06-24 |
176.98 |
176.98 |
167.20 |
168.67 |
0.0M |
2024-06-21 |
174.25 |
181.60 |
174.25 |
180.92 |
0.0M |
2024-06-20 |
184.12 |
184.12 |
172.72 |
176.67 |
0.0M |
2024-06-18 |
184.57 |
188.50 |
179.00 |
186.98 |
0.0M |
2024-06-17 |
192.00 |
193.60 |
186.60 |
188.12 |
0.0M |
2024-06-14 |
188.92 |
192.00 |
187.19 |
190.65 |
0.0M |
2024-06-13 |
182.99 |
190.55 |
182.99 |
186.56 |
0.0M |
2024-06-12 |
171.53 |
186.00 |
171.36 |
183.69 |
0.0M |
2024-06-11 |
178.00 |
182.50 |
175.63 |
175.63 |
0.0M |
2024-06-10 |
177.84 |
178.59 |
172.97 |
175.20 |
0.0M |
2024-06-07 |
178.40 |
180.99 |
172.94 |
179.13 |
0.0M |
2024-06-06 |
181.47 |
181.47 |
176.24 |
176.30 |
0.0M |
2024-06-05 |
177.80 |
182.00 |
177.50 |
180.43 |
0.0M |
2024-06-04 |
179.86 |
185.19 |
178.72 |
178.88 |
0.0M |
2024-06-03 |
165.12 |
178.50 |
165.12 |
175.09 |
0.0M |
2024-05-31 |
173.96 |
173.96 |
161.56 |
161.70 |
0.0M |
2024-05-30 |
175.50 |
175.60 |
171.27 |
175.19 |
0.0M |
2024-05-29 |
163.75 |
175.94 |
163.75 |
174.48 |
0.0M |
2024-05-28 |
164.02 |
165.84 |
161.25 |
161.79 |
0.0M |
2024-05-24 |
164.00 |
168.32 |
163.00 |
167.47 |
0.0M |
2024-05-23 |
163.07 |
168.45 |
161.27 |
167.54 |
0.0M |
2024-05-22 |
161.00 |
166.89 |
160.62 |
164.31 |
0.0M |
2024-05-21 |
158.00 |
158.00 |
153.36 |
158.00 |
0.0M |
2024-05-20 |
150.12 |
156.82 |
149.84 |
155.52 |
0.0M |
2024-05-17 |
158.05 |
158.05 |
151.00 |
151.09 |
0.0M |
2024-05-16 |
158.54 |
160.89 |
157.20 |
159.92 |
0.0M |
2024-05-15 |
158.51 |
165.50 |
157.27 |
158.32 |
0.0M |
2024-05-14 |
157.81 |
161.52 |
157.81 |
158.36 |
0.0M |
2024-05-13 |
152.73 |
157.73 |
152.08 |
156.50 |
0.0M |
2024-05-10 |
148.72 |
155.12 |
148.72 |
154.15 |
0.0M |
2024-05-09 |
152.75 |
154.68 |
150.35 |
150.60 |
0.0M |
2024-05-08 |
156.26 |
156.26 |
152.90 |
154.65 |
0.0M |
2024-05-07 |
151.50 |
154.08 |
150.00 |
153.99 |
0.0M |
2024-05-06 |
152.40 |
152.62 |
147.90 |
152.31 |
0.0M |
2024-05-03 |
153.00 |
161.52 |
153.00 |
155.40 |
0.0M |
2024-05-02 |
154.71 |
157.24 |
152.27 |
153.77 |
0.0M |
2024-05-01 |
153.11 |
161.14 |
149.88 |
159.04 |
0.1M |
2024-04-30 |
139.18 |
151.08 |
139.18 |
151.08 |
0.1M |
2024-04-29 |
139.23 |
139.23 |
134.56 |
135.72 |
0.0M |
2024-04-26 |
139.36 |
142.12 |
136.96 |
138.46 |
0.0M |
2024-04-25 |
135.95 |
140.00 |
133.25 |
134.65 |
0.0M |
2024-04-24 |
138.06 |
140.20 |
135.64 |
136.00 |
0.0M |
2024-04-23 |
139.66 |
143.20 |
136.29 |
136.53 |
0.0M |
2024-04-22 |
144.99 |
147.26 |
136.08 |
138.34 |
0.1M |
2024-04-19 |
145.84 |
146.50 |
139.00 |
142.71 |
0.0M |
2024-04-18 |
143.54 |
149.37 |
143.37 |
147.44 |
0.0M |
2024-04-17 |
142.70 |
146.50 |
138.97 |
143.18 |
0.0M |
2024-04-16 |
138.40 |
144.84 |
137.03 |
141.64 |
0.1M |
2024-04-15 |
130.87 |
138.09 |
130.53 |
137.48 |
0.1M |
2024-04-12 |
124.58 |
135.10 |
123.00 |
133.21 |
0.1M |
2024-04-11 |
126.74 |
132.38 |
126.64 |
127.70 |
0.0M |
2024-04-10 |
130.15 |
131.25 |
126.01 |
127.78 |
0.0M |
2024-04-09 |
127.17 |
131.80 |
125.23 |
129.20 |
0.0M |
2024-04-08 |
125.00 |
128.15 |
124.67 |
128.00 |
0.0M |
2024-04-05 |
127.00 |
128.53 |
123.00 |
124.25 |
0.0M |
2024-04-04 |
128.23 |
129.97 |
126.75 |
128.92 |
0.0M |
2024-04-03 |
130.71 |
132.08 |
127.57 |
128.80 |
0.1M |
2024-04-02 |
137.32 |
139.00 |
132.51 |
132.51 |
0.0M |
2024-04-01 |
145.02 |
148.51 |
139.66 |
140.48 |
0.0M |
2024-03-28 |
148.48 |
151.28 |
144.60 |
144.70 |
0.0M |
2024-03-27 |
156.19 |
156.19 |
151.22 |
151.22 |
0.0M |
2024-03-26 |
149.18 |
155.41 |
149.14 |
154.55 |
0.0M |
2024-03-25 |
149.30 |
150.95 |
147.08 |
150.72 |
0.0M |
2024-03-22 |
153.00 |
155.56 |
153.00 |
154.34 |
0.0M |
2024-03-21 |
156.04 |
156.04 |
152.28 |
153.58 |
0.0M |
2024-03-20 |
158.21 |
158.21 |
153.84 |
155.37 |
0.1M |
2024-03-19 |
161.16 |
161.16 |
155.53 |
155.64 |
0.0M |
2024-03-18 |
159.82 |
163.88 |
158.53 |
160.95 |
0.0M |
2024-03-15 |
164.00 |
164.00 |
158.84 |
161.28 |
0.0M |
2024-03-14 |
167.00 |
169.71 |
164.57 |
165.26 |
0.0M |
2024-03-13 |
176.99 |
176.99 |
166.99 |
170.22 |
0.1M |
2024-03-12 |
181.99 |
185.27 |
179.60 |
183.64 |
0.0M |
2024-03-11 |
188.07 |
191.60 |
181.53 |
181.76 |
0.1M |
2024-03-08 |
190.56 |
191.00 |
187.06 |
187.50 |
0.0M |
2024-03-07 |
195.80 |
195.80 |
186.50 |
189.22 |
0.0M |
2024-03-06 |
191.70 |
196.80 |
189.54 |
196.09 |
0.0M |
2024-03-05 |
202.40 |
202.40 |
192.62 |
197.03 |
0.1M |
2024-03-04 |
196.00 |
200.30 |
194.76 |
199.67 |
0.0M |
2024-03-01 |
198.66 |
198.66 |
192.90 |
194.36 |
0.0M |
2024-02-29 |
204.82 |
206.50 |
200.75 |
203.15 |
0.0M |
2024-02-28 |
204.00 |
208.00 |
198.25 |
206.17 |
0.0M |
2024-02-27 |
196.04 |
203.89 |
195.33 |
202.08 |
0.0M |
2024-02-26 |
203.62 |
205.00 |
194.00 |
197.21 |
0.1M |
2024-02-23 |
205.98 |
208.50 |
200.49 |
202.10 |
0.0M |
2024-02-22 |
206.27 |
208.53 |
197.25 |
199.24 |
0.0M |
2024-02-21 |
212.96 |
212.96 |
201.65 |
201.76 |
0.1M |
2024-02-20 |
206.86 |
213.81 |
205.68 |
213.56 |
0.1M |
2024-02-16 |
200.25 |
204.61 |
199.27 |
204.40 |
0.0M |
2024-02-15 |
217.53 |
217.53 |
200.30 |
202.10 |
0.1M |
2024-02-14 |
212.61 |
222.00 |
210.01 |
217.60 |
0.1M |
2024-02-13 |
211.84 |
221.00 |
211.43 |
216.38 |
0.0M |
2024-02-12 |
215.09 |
215.09 |
210.20 |
212.36 |
0.0M |
2024-02-09 |
206.21 |
215.96 |
203.48 |
214.81 |
0.0M |
2024-02-08 |
211.35 |
211.71 |
204.26 |
206.21 |
0.0M |
2024-02-07 |
212.29 |
217.78 |
210.40 |
212.05 |
0.0M |
2024-02-06 |
211.70 |
215.83 |
206.47 |
214.65 |
0.1M |
2024-02-05 |
221.31 |
225.20 |
212.28 |
215.17 |
0.0M |
2024-02-02 |
216.64 |
222.69 |
212.00 |
217.10 |
0.0M |
2024-02-01 |
214.69 |
225.28 |
209.67 |
218.27 |
0.1M |
2024-01-31 |
205.03 |
217.60 |
205.00 |
217.60 |
0.0M |
2024-01-30 |
225.03 |
225.03 |
207.05 |
207.28 |
0.1M |
2024-01-29 |
218.78 |
225.77 |
218.78 |
220.60 |
0.0M |
2024-01-26 |
225.00 |
230.62 |
218.36 |
218.58 |
0.0M |
2024-01-25 |
237.78 |
239.48 |
224.93 |
224.93 |
0.0M |
2024-01-24 |
250.05 |
250.77 |
242.50 |
242.63 |
0.0M |
2024-01-23 |
256.26 |
256.33 |
248.71 |
253.77 |
0.0M |
2024-01-22 |
264.29 |
264.29 |
253.90 |
255.40 |
0.0M |
2024-01-19 |
262.68 |
264.69 |
258.06 |
258.06 |
0.0M |
2024-01-18 |
258.99 |
269.80 |
258.99 |
261.20 |
0.0M |
2024-01-17 |
258.86 |
260.85 |
251.69 |
259.00 |
0.0M |
2024-01-16 |
234.00 |
251.95 |
233.65 |
251.28 |
0.0M |
2024-01-12 |
231.82 |
238.78 |
230.00 |
234.68 |
0.0M |
2024-01-11 |
246.13 |
248.37 |
242.00 |
244.92 |
0.0M |
2024-01-10 |
239.45 |
251.38 |
239.45 |
249.84 |
0.0M |
2024-01-09 |
228.54 |
242.13 |
227.59 |
240.00 |
0.0M |
2024-01-08 |
235.00 |
242.95 |
229.29 |
229.74 |
0.0M |
2024-01-05 |
217.75 |
226.78 |
216.08 |
224.26 |
0.0M |
2024-01-04 |
207.89 |
222.48 |
205.00 |
222.20 |
0.0M |
2024-01-03 |
220.93 |
224.40 |
207.56 |
210.57 |
0.0M |
2024-01-02 |
226.19 |
226.68 |
217.08 |
222.52 |
0.0M |