335.00
最終更新: 2025-09-29
| 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 | 261.05 | 262.00 | 255.10 | 258.00 | 0.1M |
| 2024-12-30 | 255.00 | 266.95 | 255.00 | 261.05 | 0.1M |
| 2024-12-27 | 253.10 | 257.70 | 253.10 | 254.80 | 0.1M |
| 2024-12-26 | 259.90 | 259.90 | 249.25 | 253.00 | 0.1M |
| 2024-12-24 | 260.00 | 260.00 | 252.05 | 253.50 | 0.1M |
| 2024-12-23 | 262.00 | 262.95 | 258.00 | 258.00 | 0.0M |
| 2024-12-20 | 261.10 | 263.85 | 254.05 | 254.05 | 0.1M |
| 2024-12-19 | 268.80 | 272.40 | 260.00 | 263.00 | 0.1M |
| 2024-12-18 | 262.00 | 265.00 | 260.50 | 260.80 | 0.1M |
| 2024-12-17 | 262.00 | 266.00 | 261.00 | 262.65 | 0.1M |
| 2024-12-16 | 260.35 | 265.00 | 260.00 | 261.65 | 0.1M |
| 2024-12-13 | 264.00 | 267.00 | 257.00 | 260.25 | 0.0M |
| 2024-12-12 | 262.25 | 268.90 | 257.00 | 259.85 | 0.0M |
| 2024-12-11 | 263.10 | 269.00 | 263.10 | 269.00 | 0.0M |
| 2024-12-10 | 263.25 | 268.50 | 263.00 | 264.15 | 0.0M |
| 2024-12-09 | 270.00 | 270.00 | 265.00 | 270.00 | 0.0M |
| 2024-12-06 | 270.00 | 276.00 | 269.00 | 270.00 | 0.0M |
| 2024-12-05 | 265.00 | 265.00 | 265.00 | 265.00 | 0.0M |
| 2024-12-04 | 270.00 | 270.00 | 269.80 | 269.80 | 0.0M |
| 2024-12-03 | 268.40 | 274.00 | 267.00 | 268.50 | 0.0M |
| 2024-12-02 | 274.90 | 274.90 | 274.90 | 274.90 | 0.0M |
| 2024-11-29 | 262.25 | 267.90 | 256.00 | 264.70 | 0.0M |
| 2024-11-28 | 264.15 | 269.00 | 250.00 | 264.00 | 0.0M |
| 2024-11-27 | 266.00 | 269.80 | 266.00 | 269.80 | 0.0M |
| 2024-11-26 | 270.00 | 288.00 | 265.30 | 269.90 | 0.0M |
| 2024-11-25 | 269.00 | 269.00 | 262.00 | 265.65 | 0.0M |
| 2024-11-22 | 270.00 | 273.00 | 265.10 | 269.05 | 0.0M |
| 2024-11-21 | 272.00 | 272.00 | 265.00 | 265.00 | 0.0M |
| 2024-11-19 | 268.20 | 275.00 | 266.00 | 266.85 | 0.0M |
| 2024-11-18 | 266.70 | 271.90 | 266.05 | 268.65 | 0.0M |
| 2024-11-14 | 270.00 | 280.00 | 266.25 | 277.75 | 0.0M |
| 2024-11-13 | 271.95 | 271.95 | 254.10 | 257.00 | 0.0M |
| 2024-11-12 | 269.95 | 270.00 | 265.70 | 266.50 | 0.0M |
| 2024-11-11 | 271.15 | 271.55 | 268.00 | 269.95 | 0.0M |
| 2024-11-08 | 270.55 | 277.00 | 270.50 | 271.15 | 0.0M |
| 2024-11-07 | 278.00 | 278.00 | 271.00 | 272.45 | 0.0M |
| 2024-11-06 | 270.50 | 278.95 | 270.50 | 274.10 | 0.0M |
| 2024-11-05 | 274.50 | 275.00 | 271.50 | 275.00 | 0.0M |
| 2024-11-04 | 274.00 | 275.50 | 274.00 | 275.50 | 0.0M |
| 2024-11-01 | 277.00 | 277.85 | 277.00 | 277.15 | 0.0M |
| 2024-10-31 | 273.65 | 276.00 | 273.00 | 275.95 | 0.0M |
| 2024-10-30 | 270.05 | 276.00 | 269.50 | 273.65 | 0.0M |
| 2024-10-29 | 275.85 | 276.00 | 270.50 | 276.00 | 0.0M |
| 2024-10-25 | 276.00 | 276.00 | 270.00 | 272.50 | 0.0M |
| 2024-10-24 | 275.00 | 280.00 | 274.50 | 276.00 | 0.0M |
| 2024-10-23 | 278.00 | 278.00 | 273.50 | 273.80 | 0.0M |
| 2024-10-22 | 271.05 | 283.00 | 271.00 | 277.95 | 0.0M |
| 2024-10-21 | 274.00 | 274.00 | 273.50 | 273.50 | 0.0M |
| 2024-10-18 | 283.00 | 284.50 | 280.00 | 282.00 | 0.0M |
| 2024-10-17 | 273.50 | 288.45 | 273.50 | 279.40 | 0.0M |
| 2024-10-16 | 285.00 | 287.00 | 277.00 | 278.60 | 0.0M |
| 2024-10-15 | 284.20 | 300.00 | 280.25 | 288.50 | 0.0M |
| 2024-10-14 | 270.50 | 290.00 | 270.50 | 290.00 | 0.0M |
| 2024-10-11 | 275.00 | 280.00 | 275.00 | 277.65 | 0.0M |
| 2024-10-10 | 287.95 | 287.95 | 274.95 | 275.30 | 0.0M |
| 2024-10-09 | 280.00 | 285.90 | 280.00 | 284.95 | 0.0M |
| 2024-10-08 | 281.00 | 281.00 | 268.00 | 272.00 | 0.0M |
| 2024-10-07 | 276.00 | 281.00 | 270.00 | 281.00 | 0.0M |
| 2024-10-04 | 280.00 | 280.15 | 278.00 | 278.05 | 0.0M |
| 2024-10-03 | 289.50 | 289.95 | 278.00 | 285.00 | 0.0M |
| 2024-10-01 | 287.00 | 294.70 | 278.00 | 282.95 | 0.0M |
| 2024-09-30 | 282.70 | 290.00 | 275.00 | 286.55 | 0.1M |
| 2024-09-27 | 282.00 | 282.00 | 275.00 | 275.00 | 0.1M |
| 2024-09-26 | 280.50 | 282.45 | 280.50 | 281.35 | 0.0M |
| 2024-09-25 | 277.05 | 288.00 | 277.05 | 283.10 | 0.0M |
| 2024-09-24 | 282.00 | 287.00 | 278.05 | 279.70 | 0.0M |
| 2024-09-23 | 289.00 | 290.00 | 281.00 | 282.00 | 0.0M |
| 2024-09-20 | 289.85 | 290.00 | 282.60 | 283.00 | 0.0M |
| 2024-09-19 | 300.00 | 300.00 | 275.00 | 282.00 | 0.0M |
| 2024-09-18 | 299.95 | 305.00 | 285.00 | 286.65 | 0.1M |
| 2024-09-17 | 266.00 | 311.00 | 266.00 | 295.80 | 1.1M |
| 2024-09-16 | 270.05 | 271.00 | 265.00 | 267.00 | 0.0M |
| 2024-09-13 | 278.00 | 278.50 | 267.00 | 270.05 | 0.0M |
| 2024-09-12 | 273.05 | 280.00 | 272.00 | 275.00 | 0.1M |
| 2024-09-11 | 280.00 | 280.00 | 273.00 | 275.85 | 0.0M |
| 2024-09-10 | 278.70 | 279.40 | 270.00 | 274.95 | 0.0M |
| 2024-09-09 | 270.00 | 279.00 | 266.10 | 273.75 | 0.0M |
| 2024-09-06 | 276.50 | 276.75 | 270.00 | 270.00 | 0.0M |
| 2024-09-05 | 277.70 | 279.40 | 270.00 | 271.35 | 0.0M |
| 2024-09-04 | 261.00 | 274.30 | 261.00 | 270.85 | 0.0M |
| 2024-09-03 | 252.55 | 261.95 | 252.00 | 261.00 | 0.0M |
| 2024-09-02 | 263.00 | 263.00 | 255.00 | 257.55 | 0.0M |
| 2024-08-30 | 265.00 | 269.00 | 261.00 | 263.80 | 0.0M |
| 2024-08-29 | 260.60 | 275.50 | 260.50 | 263.10 | 0.0M |
| 2024-08-28 | 274.00 | 280.00 | 273.00 | 274.00 | 0.0M |
| 2024-08-27 | 280.00 | 280.00 | 272.00 | 273.15 | 0.1M |
| 2024-08-26 | 270.00 | 285.90 | 270.00 | 280.00 | 0.0M |
| 2024-08-23 | 281.00 | 281.00 | 280.00 | 280.00 | 0.0M |
| 2024-08-22 | 270.00 | 275.00 | 269.00 | 269.00 | 0.0M |
| 2024-08-21 | 272.00 | 273.95 | 255.00 | 269.75 | 0.0M |
| 2024-08-20 | 269.00 | 276.50 | 262.00 | 268.30 | 0.0M |
| 2024-08-19 | 278.95 | 278.95 | 268.50 | 268.60 | 0.0M |
| 2024-08-16 | 266.00 | 266.00 | 266.00 | 266.00 | 0.0M |
| 2024-08-14 | 267.00 | 267.00 | 267.00 | 267.00 | 0.0M |
| 2024-08-13 | 275.00 | 275.00 | 263.00 | 267.00 | 0.0M |
| 2024-08-12 | 272.70 | 281.00 | 263.00 | 272.00 | 0.0M |
| 2024-08-09 | 276.00 | 276.00 | 272.00 | 272.70 | 0.0M |
| 2024-08-08 | 277.00 | 285.00 | 276.05 | 276.20 | 0.0M |
| 2024-08-07 | 283.00 | 283.45 | 279.05 | 281.55 | 0.0M |
| 2024-08-06 | 282.00 | 289.00 | 280.00 | 283.00 | 0.0M |
| 2024-08-05 | 275.00 | 281.00 | 274.00 | 277.25 | 0.0M |
| 2024-08-02 | 274.95 | 291.00 | 274.95 | 282.70 | 0.0M |
| 2024-08-01 | 268.50 | 309.00 | 268.50 | 274.95 | 0.2M |
| 2024-07-31 | 254.90 | 263.95 | 250.00 | 262.05 | 0.0M |
| 2024-07-30 | 245.00 | 252.00 | 238.00 | 245.00 | 0.0M |
| 2024-07-29 | 235.00 | 243.00 | 232.00 | 238.00 | 0.0M |
| 2024-07-26 | 231.00 | 234.00 | 226.00 | 228.10 | 0.0M |
| 2024-07-25 | 243.00 | 243.00 | 226.50 | 230.00 | 0.0M |
| 2024-07-24 | 235.00 | 235.00 | 227.50 | 232.00 | 0.0M |
| 2024-07-23 | 233.00 | 233.00 | 230.00 | 230.90 | 0.0M |
| 2024-07-22 | 226.00 | 230.00 | 226.00 | 230.00 | 0.0M |
| 2024-07-19 | 234.00 | 234.00 | 224.00 | 224.00 | 0.0M |
| 2024-07-18 | 233.45 | 237.00 | 227.10 | 236.40 | 0.0M |
| 2024-07-16 | 223.00 | 235.00 | 223.00 | 233.45 | 0.0M |
| 2024-07-15 | 227.50 | 232.00 | 225.00 | 225.05 | 0.0M |
| 2024-07-12 | 227.50 | 227.50 | 227.45 | 227.50 | 0.0M |
| 2024-07-11 | 234.00 | 234.00 | 227.55 | 228.15 | 0.0M |
| 2024-07-10 | 232.10 | 234.00 | 228.05 | 234.00 | 0.0M |
| 2024-07-08 | 234.05 | 234.05 | 232.00 | 232.00 | 0.0M |
| 2024-07-05 | 243.95 | 244.00 | 238.10 | 242.00 | 0.0M |
| 2024-07-04 | 240.00 | 242.90 | 238.10 | 239.60 | 0.0M |
| 2024-07-03 | 240.00 | 241.00 | 238.05 | 238.05 | 0.0M |
| 2024-07-02 | 238.90 | 240.00 | 234.00 | 238.65 | 0.0M |
| 2024-07-01 | 233.00 | 235.00 | 227.00 | 227.00 | 0.0M |
| 2024-06-28 | 227.30 | 235.00 | 227.30 | 235.00 | 0.0M |
| 2024-06-27 | 233.00 | 233.00 | 228.00 | 230.00 | 0.0M |
| 2024-06-26 | 230.00 | 233.50 | 229.00 | 233.50 | 0.0M |
| 2024-06-25 | 235.00 | 235.00 | 230.00 | 230.00 | 0.0M |
| 2024-06-24 | 233.00 | 239.00 | 232.75 | 235.00 | 0.0M |
| 2024-06-21 | 238.10 | 238.10 | 236.00 | 236.15 | 0.0M |
| 2024-06-20 | 242.90 | 244.80 | 238.05 | 238.15 | 0.0M |
| 2024-06-19 | 239.00 | 242.95 | 239.00 | 242.90 | 0.0M |
| 2024-06-18 | 237.05 | 249.95 | 235.00 | 237.95 | 0.0M |
| 2024-06-14 | 238.10 | 242.00 | 237.50 | 238.75 | 0.0M |
| 2024-06-13 | 240.00 | 240.10 | 238.00 | 238.00 | 0.0M |
| 2024-06-12 | 245.00 | 250.00 | 236.30 | 236.30 | 0.1M |
| 2024-06-11 | 248.00 | 248.00 | 246.50 | 247.15 | 0.0M |
| 2024-06-10 | 236.00 | 241.00 | 236.00 | 240.00 | 0.0M |
| 2024-06-07 | 239.00 | 244.50 | 236.00 | 243.50 | 0.0M |
| 2024-06-06 | 243.80 | 244.50 | 233.00 | 235.00 | 0.0M |
| 2024-06-05 | 235.00 | 240.10 | 228.00 | 233.60 | 0.0M |
| 2024-06-04 | 236.55 | 265.75 | 236.00 | 240.00 | 0.0M |
| 2024-06-03 | 265.10 | 276.00 | 257.00 | 260.00 | 0.0M |
| 2024-05-30 | 275.00 | 275.00 | 270.00 | 270.00 | 0.0M |
| 2024-05-29 | 263.00 | 268.50 | 260.00 | 260.00 | 0.0M |
| 2024-05-28 | 269.95 | 275.00 | 262.00 | 264.60 | 0.0M |
| 2024-05-27 | 272.00 | 297.95 | 260.00 | 265.05 | 0.0M |
| 2024-05-24 | 273.00 | 288.00 | 267.00 | 272.70 | 0.0M |
| 2024-05-23 | 255.45 | 273.50 | 255.45 | 265.00 | 0.0M |
| 2024-05-22 | 260.00 | 263.00 | 250.30 | 255.50 | 0.0M |
| 2024-05-21 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2024-05-18 | 254.90 | 256.50 | 256.50 | 256.50 | 0.0M |
| 2024-05-17 | 251.25 | 258.00 | 251.15 | 256.50 | 0.0M |
| 2024-05-16 | 254.70 | 259.00 | 249.10 | 251.15 | 0.0M |
| 2024-05-15 | 250.00 | 250.00 | 247.00 | 247.00 | 0.0M |
| 2024-05-14 | 254.80 | 254.80 | 248.00 | 249.65 | 0.0M |
| 2024-05-13 | 251.50 | 259.90 | 251.00 | 252.85 | 0.0M |
| 2024-05-10 | 259.00 | 260.00 | 259.00 | 260.00 | 0.0M |
| 2024-05-08 | 258.85 | 258.90 | 256.50 | 257.00 | 0.0M |
| 2024-05-07 | 260.00 | 260.00 | 250.00 | 254.90 | 0.0M |
| 2024-05-06 | 279.90 | 279.90 | 254.20 | 260.20 | 0.0M |
| 2024-05-03 | 274.90 | 275.00 | 261.00 | 264.95 | 0.0M |
| 2024-05-02 | 275.00 | 275.00 | 265.00 | 270.00 | 0.0M |
| 2024-04-30 | 268.00 | 268.00 | 260.00 | 265.00 | 0.0M |
| 2024-04-29 | 270.00 | 270.00 | 263.25 | 263.25 | 0.0M |
| 2024-04-26 | 271.00 | 271.00 | 260.50 | 260.50 | 0.0M |
| 2024-04-25 | 268.90 | 270.00 | 268.40 | 270.00 | 0.0M |
| 2024-04-24 | 270.00 | 270.00 | 264.00 | 265.15 | 0.0M |
| 2024-04-23 | 267.05 | 269.00 | 267.05 | 269.00 | 0.0M |
| 2024-04-22 | 270.00 | 274.00 | 265.05 | 269.95 | 0.0M |
| 2024-04-19 | 255.00 | 266.00 | 255.00 | 266.00 | 0.0M |
| 2024-04-18 | 268.00 | 268.00 | 265.00 | 266.00 | 0.0M |
| 2024-04-16 | 270.00 | 270.00 | 268.00 | 268.00 | 0.0M |
| 2024-04-15 | 272.00 | 281.00 | 272.00 | 272.05 | 0.0M |
| 2024-04-12 | 291.00 | 291.00 | 275.00 | 285.90 | 0.0M |
| 2024-04-10 | 288.85 | 289.95 | 285.00 | 287.15 | 0.0M |
| 2024-04-09 | 281.00 | 290.00 | 280.00 | 286.60 | 0.0M |
| 2024-04-08 | 284.10 | 284.10 | 275.00 | 282.50 | 0.0M |
| 2024-04-05 | 268.50 | 278.70 | 266.00 | 274.05 | 0.0M |
| 2024-04-04 | 251.00 | 264.90 | 251.00 | 262.05 | 0.0M |
| 2024-04-03 | 251.00 | 252.00 | 251.00 | 251.00 | 0.0M |
| 2024-04-02 | 256.45 | 256.45 | 245.00 | 251.00 | 0.0M |
| 2024-04-01 | 249.50 | 249.50 | 249.50 | 249.50 | 0.0M |
| 2024-03-28 | 243.10 | 250.00 | 243.10 | 249.50 | 0.0M |
| 2024-03-27 | 255.00 | 255.00 | 237.00 | 240.55 | 0.0M |
| 2024-03-26 | 245.00 | 252.35 | 244.15 | 249.95 | 0.0M |
| 2024-03-22 | 249.90 | 250.00 | 245.00 | 246.55 | 0.0M |
| 2024-03-21 | 244.00 | 249.00 | 240.10 | 242.00 | 0.0M |
| 2024-03-20 | 239.00 | 245.00 | 230.00 | 236.75 | 0.1M |
| 2024-03-19 | 239.00 | 239.00 | 228.20 | 235.00 | 0.0M |
| 2024-03-18 | 237.00 | 255.00 | 235.30 | 236.80 | 0.0M |
| 2024-03-15 | 237.00 | 262.00 | 231.00 | 245.00 | 0.0M |
| 2024-03-14 | 234.95 | 257.00 | 232.00 | 255.50 | 0.0M |
| 2024-03-13 | 260.00 | 260.00 | 225.50 | 231.20 | 0.0M |
| 2024-03-12 | 268.00 | 268.25 | 260.00 | 264.00 | 0.0M |
| 2024-03-11 | 278.00 | 278.00 | 265.00 | 265.55 | 0.0M |
| 2024-03-07 | 283.60 | 283.60 | 271.80 | 279.00 | 0.0M |
| 2024-03-06 | 279.10 | 279.10 | 273.15 | 279.00 | 0.0M |
| 2024-03-05 | 285.00 | 292.95 | 283.95 | 289.30 | 0.0M |
| 2024-03-04 | 297.50 | 297.50 | 275.15 | 285.00 | 0.0M |
| 2024-03-02 | 291.00 | 291.00 | 285.00 | 291.00 | 0.0M |
| 2024-03-01 | 294.50 | 294.50 | 285.00 | 286.00 | 0.0M |
| 2024-02-29 | 273.00 | 297.00 | 273.00 | 290.20 | 0.1M |
| 2024-02-28 | 289.40 | 289.40 | 262.00 | 271.85 | 0.0M |
| 2024-02-27 | 287.00 | 288.00 | 277.10 | 284.75 | 0.1M |
| 2024-02-26 | 262.00 | 278.00 | 260.05 | 270.15 | 0.1M |
| 2024-02-23 | 230.00 | 263.90 | 230.00 | 258.55 | 0.2M |
| 2024-02-22 | 228.00 | 228.00 | 225.00 | 226.40 | 0.0M |
| 2024-02-21 | 231.75 | 231.75 | 226.55 | 228.00 | 0.0M |
| 2024-02-20 | 221.75 | 235.50 | 221.75 | 229.00 | 0.0M |
| 2024-02-19 | 233.00 | 233.50 | 227.05 | 227.85 | 0.0M |
| 2024-02-16 | 238.90 | 238.90 | 225.05 | 232.15 | 0.0M |
| 2024-02-15 | 230.00 | 233.90 | 224.05 | 227.00 | 0.1M |
| 2024-02-14 | 227.90 | 227.90 | 227.50 | 227.75 | 0.0M |
| 2024-02-13 | 228.95 | 228.95 | 223.05 | 224.25 | 0.0M |
| 2024-02-12 | 229.00 | 233.90 | 221.55 | 224.85 | 0.0M |
| 2024-02-09 | 240.00 | 240.00 | 225.00 | 233.60 | 0.0M |
| 2024-02-08 | 233.00 | 237.50 | 230.60 | 235.30 | 0.0M |
| 2024-02-07 | 239.80 | 239.80 | 232.60 | 233.75 | 0.0M |
| 2024-02-06 | 224.95 | 239.70 | 224.95 | 233.10 | 0.1M |
| 2024-02-05 | 219.15 | 227.65 | 218.10 | 224.55 | 0.0M |
| 2024-02-02 | 226.70 | 229.70 | 217.00 | 223.75 | 0.0M |
| 2024-02-01 | 223.45 | 223.45 | 218.00 | 221.05 | 0.1M |
| 2024-01-31 | 219.00 | 220.00 | 215.00 | 220.00 | 0.1M |
| 2024-01-30 | 216.00 | 221.00 | 214.00 | 216.10 | 0.0M |
| 2024-01-29 | 220.00 | 220.00 | 210.00 | 213.25 | 0.1M |
| 2024-01-25 | 219.00 | 220.00 | 216.05 | 219.00 | 0.0M |
| 2024-01-24 | 225.00 | 226.00 | 218.00 | 220.05 | 0.1M |
| 2024-01-23 | 230.00 | 232.00 | 222.10 | 224.00 | 0.0M |
| 2024-01-20 | 228.00 | 229.45 | 225.40 | 229.10 | 0.0M |
| 2024-01-19 | 222.00 | 228.90 | 219.00 | 227.15 | 0.1M |
| 2024-01-18 | 209.70 | 218.40 | 206.55 | 214.65 | 0.1M |
| 2024-01-17 | 220.00 | 222.00 | 199.10 | 205.90 | 0.2M |
| 2024-01-16 | 233.60 | 233.60 | 211.15 | 217.65 | 0.1M |
| 2024-01-15 | 227.00 | 229.70 | 222.10 | 225.55 | 0.0M |
| 2024-01-12 | 220.00 | 222.00 | 218.00 | 220.65 | 0.1M |
| 2024-01-11 | 222.00 | 223.00 | 218.40 | 219.10 | 0.0M |
| 2024-01-10 | 224.30 | 231.40 | 222.50 | 222.65 | 0.0M |
| 2024-01-09 | 225.00 | 231.70 | 224.30 | 224.70 | 0.0M |
| 2024-01-08 | 222.00 | 229.70 | 214.10 | 222.90 | 0.1M |
| 2024-01-05 | 213.80 | 239.70 | 211.00 | 226.00 | 0.2M |
| 2024-01-04 | 169.60 | 208.25 | 169.60 | 207.40 | 0.2M |
| 2024-01-03 | 177.65 | 177.65 | 169.30 | 173.55 | 0.1M |
| 2024-01-02 | 164.00 | 176.45 | 163.00 | 174.05 | 0.1M |
| 2024-01-01 | 161.10 | 163.10 | 159.75 | 160.00 | 0.0M |