424.00
最終更新: 2025-09-30
| 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 | 168.00 | 200.00 | 160.00 | 200.00 | 5.4M |
| 2023-12-28 | 162.00 | 170.00 | 159.00 | 168.00 | 1.6M |
| 2023-12-27 | 169.00 | 172.00 | 151.00 | 162.00 | 5.3M |
| 2023-12-22 | 172.00 | 177.00 | 165.00 | 173.00 | 18.8M |
| 2023-12-21 | 173.00 | 176.00 | 159.00 | 172.00 | 2.7M |
| 2023-12-20 | 167.00 | 186.00 | 167.00 | 173.00 | 4.4M |
| 2023-12-19 | 171.00 | 173.00 | 165.00 | 170.00 | 0.7M |
| 2023-12-18 | 172.00 | 175.00 | 169.00 | 171.00 | 2.3M |
| 2023-12-15 | 173.00 | 173.00 | 166.00 | 169.00 | 0.4M |
| 2023-12-14 | 170.00 | 171.00 | 167.00 | 168.00 | 0.2M |
| 2023-12-13 | 170.00 | 177.00 | 168.00 | 170.00 | 1.2M |
| 2023-12-12 | 178.00 | 180.00 | 170.00 | 170.00 | 18.6M |
| 2023-12-11 | 178.00 | 184.00 | 172.00 | 177.00 | 1.5M |
| 2023-12-08 | 169.00 | 185.00 | 165.00 | 178.00 | 4.0M |
| 2023-12-07 | 166.00 | 172.00 | 165.00 | 169.00 | 0.7M |
| 2023-12-06 | 170.00 | 174.00 | 166.00 | 166.00 | 0.4M |
| 2023-12-05 | 170.00 | 173.00 | 165.00 | 170.00 | 1.9M |
| 2023-12-04 | 170.00 | 172.00 | 168.00 | 170.00 | 0.5M |
| 2023-12-01 | 174.00 | 174.00 | 170.00 | 170.00 | 0.2M |
| 2023-11-30 | 172.00 | 176.00 | 172.00 | 173.00 | 0.3M |
| 2023-11-29 | 173.00 | 176.00 | 170.00 | 170.00 | 0.3M |
| 2023-11-28 | 180.00 | 181.00 | 171.00 | 173.00 | 0.8M |
| 2023-11-27 | 176.00 | 190.00 | 175.00 | 179.00 | 2.6M |
| 2023-11-24 | 165.00 | 178.00 | 162.00 | 176.00 | 1.6M |
| 2023-11-23 | 168.00 | 168.00 | 160.00 | 166.00 | 1.0M |
| 2023-11-22 | 167.00 | 170.00 | 165.00 | 168.00 | 0.4M |
| 2023-11-21 | 167.00 | 170.00 | 166.00 | 169.00 | 0.3M |
| 2023-11-20 | 169.00 | 170.00 | 167.00 | 170.00 | 0.4M |
| 2023-11-17 | 169.00 | 170.00 | 168.00 | 170.00 | 0.1M |
| 2023-11-16 | 169.00 | 170.00 | 168.00 | 169.00 | 0.5M |
| 2023-11-15 | 169.00 | 172.00 | 167.00 | 169.00 | 0.7M |
| 2023-11-14 | 169.00 | 174.00 | 167.00 | 170.00 | 0.6M |
| 2023-11-13 | 171.00 | 171.00 | 168.00 | 168.00 | 0.2M |
| 2023-11-10 | 174.00 | 174.00 | 165.00 | 172.00 | 0.6M |
| 2023-11-09 | 177.00 | 177.00 | 168.00 | 175.00 | 1.0M |
| 2023-11-08 | 175.00 | 178.00 | 171.00 | 178.00 | 3.2M |
| 2023-11-07 | 172.00 | 175.00 | 169.00 | 175.00 | 3.6M |
| 2023-11-06 | 180.00 | 180.00 | 171.00 | 172.00 | 1.0M |
| 2023-11-03 | 180.00 | 181.00 | 173.00 | 180.00 | 0.9M |
| 2023-11-02 | 182.00 | 182.00 | 174.00 | 180.00 | 0.6M |
| 2023-11-01 | 180.00 | 183.00 | 172.00 | 182.00 | 2.5M |
| 2023-10-31 | 177.00 | 180.00 | 172.00 | 180.00 | 8.0M |
| 2023-10-30 | 183.00 | 183.00 | 173.00 | 177.00 | 3.0M |
| 2023-10-27 | 175.00 | 183.00 | 171.00 | 183.00 | 4.8M |
| 2023-10-26 | 184.00 | 186.00 | 174.00 | 176.00 | 7.8M |
| 2023-10-25 | 189.00 | 189.00 | 183.00 | 183.00 | 17.4M |
| 2023-10-24 | 182.00 | 191.00 | 180.00 | 189.00 | 12.3M |
| 2023-10-23 | 189.00 | 189.00 | 181.00 | 181.00 | 7.4M |
| 2023-10-20 | 195.00 | 195.00 | 188.00 | 188.00 | 13.8M |
| 2023-10-19 | 195.00 | 196.00 | 190.00 | 195.00 | 11.9M |
| 2023-10-18 | 195.00 | 197.00 | 189.00 | 195.00 | 15.0M |
| 2023-10-17 | 189.00 | 196.00 | 186.00 | 195.00 | 21.1M |
| 2023-10-16 | 187.00 | 191.00 | 181.00 | 190.00 | 7.5M |
| 2023-10-13 | 191.00 | 193.00 | 186.00 | 186.00 | 0.5M |
| 2023-10-12 | 195.00 | 195.00 | 185.00 | 191.00 | 0.9M |
| 2023-10-11 | 197.00 | 199.00 | 194.00 | 195.00 | 0.4M |
| 2023-10-10 | 196.00 | 198.00 | 195.00 | 197.00 | 6.7M |
| 2023-10-09 | 198.00 | 206.00 | 195.00 | 195.00 | 6.8M |
| 2023-10-06 | 197.00 | 198.00 | 191.00 | 198.00 | 7.3M |
| 2023-10-05 | 200.00 | 208.00 | 192.00 | 197.00 | 11.8M |
| 2023-10-04 | 184.00 | 199.00 | 172.00 | 199.00 | 21.0M |
| 2023-10-03 | 198.00 | 200.00 | 183.00 | 183.00 | 8.3M |
| 2023-10-02 | 189.00 | 204.00 | 187.00 | 197.00 | 18.1M |
| 2023-09-29 | 182.00 | 190.00 | 180.00 | 189.00 | 12.1M |
| 2023-09-27 | 185.00 | 185.00 | 180.00 | 183.00 | 7.3M |
| 2023-09-26 | 185.00 | 187.00 | 179.00 | 185.00 | 9.2M |
| 2023-09-25 | 185.00 | 188.00 | 183.00 | 185.00 | 8.6M |
| 2023-09-22 | 186.00 | 188.00 | 184.00 | 185.00 | 7.6M |
| 2023-09-21 | 188.00 | 190.00 | 180.00 | 186.00 | 8.3M |
| 2023-09-20 | 190.00 | 194.00 | 187.00 | 190.00 | 10.1M |
| 2023-09-19 | 195.00 | 195.00 | 184.00 | 190.00 | 11.2M |
| 2023-09-18 | 190.00 | 194.00 | 184.00 | 189.00 | 8.5M |
| 2023-09-15 | 180.00 | 190.00 | 168.00 | 190.00 | 13.8M |
| 2023-09-14 | 198.00 | 198.00 | 180.00 | 180.00 | 11.0M |
| 2023-09-13 | 195.00 | 204.00 | 195.00 | 197.00 | 15.7M |
| 2023-09-12 | 196.00 | 198.00 | 195.00 | 195.00 | 5.6M |
| 2023-09-11 | 198.00 | 198.00 | 195.00 | 195.00 | 4.4M |
| 2023-09-08 | 200.00 | 200.00 | 195.00 | 198.00 | 15.6M |
| 2023-09-07 | 202.00 | 202.00 | 194.00 | 200.00 | 22.8M |
| 2023-09-06 | 202.00 | 206.00 | 198.00 | 202.00 | 7.3M |
| 2023-09-05 | 204.00 | 206.00 | 200.00 | 204.00 | 12.5M |
| 2023-09-04 | 200.00 | 208.00 | 200.00 | 204.00 | 17.3M |
| 2023-09-01 | 208.00 | 210.00 | 200.00 | 200.00 | 20.0M |
| 2023-08-31 | 214.00 | 214.00 | 204.00 | 208.00 | 12.7M |
| 2023-08-30 | 214.00 | 214.00 | 206.00 | 210.00 | 20.9M |
| 2023-08-29 | 220.00 | 220.00 | 208.00 | 210.00 | 14.0M |
| 2023-08-28 | 212.00 | 230.00 | 212.00 | 218.00 | 24.1M |
| 2023-08-25 | 208.00 | 216.00 | 204.00 | 212.00 | 22.7M |
| 2023-08-24 | 218.00 | 220.00 | 208.00 | 208.00 | 12.9M |
| 2023-08-23 | 214.00 | 216.00 | 202.00 | 216.00 | 21.6M |
| 2023-08-22 | 220.00 | 246.00 | 206.00 | 214.00 | 25.9M |
| 2023-08-21 | 192.00 | 232.00 | 191.00 | 220.00 | 31.2M |
| 2023-08-18 | 199.00 | 208.00 | 190.00 | 193.00 | 17.1M |
| 2023-08-16 | 206.00 | 206.00 | 199.00 | 199.00 | 15.2M |
| 2023-08-15 | 210.00 | 210.00 | 204.00 | 206.00 | 8.1M |
| 2023-08-14 | 208.00 | 214.00 | 204.00 | 210.00 | 6.4M |
| 2023-08-11 | 210.00 | 214.00 | 208.00 | 208.00 | 9.3M |
| 2023-08-10 | 212.00 | 218.00 | 206.00 | 210.00 | 14.6M |
| 2023-08-09 | 200.00 | 218.00 | 200.00 | 212.00 | 31.8M |
| 2023-08-08 | 202.00 | 202.00 | 190.00 | 200.00 | 16.6M |
| 2023-08-07 | 199.00 | 206.00 | 190.00 | 202.00 | 7.2M |
| 2023-08-04 | 204.00 | 208.00 | 199.00 | 206.00 | 13.8M |
| 2023-08-03 | 206.00 | 206.00 | 200.00 | 206.00 | 8.6M |
| 2023-08-02 | 204.00 | 206.00 | 202.00 | 206.00 | 9.1M |
| 2023-08-01 | 206.00 | 210.00 | 202.00 | 204.00 | 8.8M |
| 2023-07-31 | 204.00 | 206.00 | 202.00 | 204.00 | 6.1M |
| 2023-07-28 | 202.00 | 206.00 | 202.00 | 204.00 | 5.9M |
| 2023-07-27 | 204.00 | 206.00 | 200.00 | 202.00 | 5.8M |
| 2023-07-26 | 204.00 | 210.00 | 202.00 | 204.00 | 6.5M |
| 2023-07-25 | 206.00 | 212.00 | 202.00 | 204.00 | 7.9M |
| 2023-07-24 | 222.00 | 226.00 | 198.00 | 206.00 | 12.1M |
| 2023-07-21 | 228.00 | 230.00 | 220.00 | 222.00 | 1.0M |
| 2023-07-20 | 232.00 | 236.00 | 226.00 | 228.00 | 1.4M |
| 2023-07-18 | 238.00 | 238.00 | 224.00 | 230.00 | 3.1M |
| 2023-07-17 | 218.00 | 254.00 | 218.00 | 236.00 | 16.8M |
| 2023-07-14 | 214.00 | 218.00 | 210.00 | 218.00 | 0.9M |
| 2023-07-13 | 210.00 | 218.00 | 208.00 | 214.00 | 1.3M |
| 2023-07-12 | 210.00 | 216.00 | 206.00 | 210.00 | 0.9M |
| 2023-07-11 | 222.00 | 222.00 | 210.00 | 212.00 | 1.3M |
| 2023-07-10 | 214.00 | 224.00 | 214.00 | 220.00 | 1.5M |
| 2023-07-07 | 204.00 | 226.00 | 204.00 | 214.00 | 4.4M |
| 2023-07-06 | 196.00 | 224.00 | 196.00 | 204.00 | 3.8M |
| 2023-07-05 | 238.00 | 244.00 | 206.00 | 218.00 | 8.1M |
| 2023-07-04 | 238.00 | 246.00 | 236.00 | 240.00 | 1.4M |
| 2023-07-03 | 252.00 | 252.00 | 234.00 | 238.00 | 3.4M |
| 2023-06-27 | 254.00 | 256.00 | 246.00 | 250.00 | 2.9M |
| 2023-06-26 | 264.00 | 270.00 | 250.00 | 252.00 | 6.5M |
| 2023-06-23 | 244.00 | 274.00 | 242.00 | 262.00 | 14.5M |
| 2023-06-22 | 236.00 | 256.00 | 234.00 | 244.00 | 8.5M |
| 2023-06-21 | 248.00 | 256.00 | 232.00 | 232.00 | 5.6M |
| 2023-06-20 | 264.00 | 274.00 | 244.00 | 248.00 | 10.4M |
| 2023-06-19 | 310.00 | 320.00 | 264.00 | 266.00 | 22.0M |
| 2023-06-16 | 340.00 | 344.00 | 308.00 | 310.00 | 20.8M |
| 2023-06-15 | 316.00 | 350.00 | 314.00 | 340.00 | 22.6M |
| 2023-06-14 | 288.00 | 316.00 | 278.00 | 316.00 | 5.9M |
| 2023-06-13 | 266.00 | 292.00 | 256.00 | 290.00 | 4.4M |
| 2023-06-12 | 266.00 | 270.00 | 250.00 | 266.00 | 3.2M |
| 2023-06-09 | 272.00 | 274.00 | 262.00 | 266.00 | 5.3M |
| 2023-06-08 | 270.00 | 278.00 | 252.00 | 274.00 | 5.6M |
| 2023-06-07 | 256.00 | 268.00 | 246.00 | 268.00 | 2.6M |
| 2023-06-06 | 244.00 | 270.00 | 234.00 | 246.00 | 3.0M |
| 2023-06-05 | 244.00 | 256.00 | 232.00 | 246.00 | 3.7M |
| 2023-05-31 | 290.00 | 296.00 | 272.00 | 272.00 | 18.3M |
| 2023-05-30 | 310.00 | 312.00 | 292.00 | 292.00 | 4.6M |
| 2023-05-29 | 336.00 | 346.00 | 312.00 | 312.00 | 8.2M |
| 2023-05-26 | 342.00 | 342.00 | 334.00 | 334.00 | 3.8M |
| 2023-05-25 | 352.00 | 364.00 | 338.00 | 342.00 | 17.4M |
| 2023-05-24 | 322.00 | 372.00 | 318.00 | 352.00 | 56.9M |
| 2023-05-23 | 330.00 | 332.00 | 322.00 | 324.00 | 10.2M |
| 2023-05-22 | 326.00 | 334.00 | 322.00 | 330.00 | 5.2M |
| 2023-05-19 | 340.00 | 340.00 | 318.00 | 328.00 | 7.5M |
| 2023-05-17 | 364.00 | 364.00 | 340.00 | 340.00 | 7.8M |
| 2023-05-16 | 362.00 | 368.00 | 338.00 | 364.00 | 16.3M |
| 2023-05-15 | 344.00 | 374.00 | 328.00 | 362.00 | 25.5M |
| 2023-05-12 | 360.00 | 360.00 | 346.00 | 346.00 | 4.0M |
| 2023-05-11 | 356.00 | 362.00 | 356.00 | 360.00 | 3.2M |
| 2023-05-10 | 364.00 | 364.00 | 356.00 | 358.00 | 6.5M |
| 2023-05-09 | 360.00 | 364.00 | 356.00 | 364.00 | 5.0M |
| 2023-05-08 | 360.00 | 362.00 | 356.00 | 360.00 | 2.8M |
| 2023-05-05 | 362.00 | 370.00 | 356.00 | 358.00 | 6.8M |
| 2023-05-04 | 358.00 | 372.00 | 356.00 | 362.00 | 8.0M |
| 2023-05-03 | 364.00 | 364.00 | 356.00 | 360.00 | 4.3M |
| 2023-05-02 | 358.00 | 374.00 | 358.00 | 362.00 | 3.6M |
| 2023-04-28 | 370.00 | 370.00 | 354.00 | 360.00 | 3.5M |
| 2023-04-27 | 344.00 | 372.00 | 338.00 | 370.00 | 5.2M |
| 2023-04-26 | 328.00 | 356.00 | 326.00 | 344.00 | 4.5M |
| 2023-04-18 | 350.00 | 350.00 | 326.00 | 328.00 | 3.6M |
| 2023-04-17 | 356.00 | 404.00 | 346.00 | 350.00 | 7.6M |
| 2023-04-14 | 362.00 | 380.00 | 344.00 | 356.00 | 5.0M |
| 2023-04-13 | 386.00 | 394.00 | 360.00 | 364.00 | 7.0M |
| 2023-04-12 | 438.00 | 438.00 | 386.00 | 386.00 | 7.6M |
| 2023-04-11 | 400.00 | 414.00 | 384.00 | 414.00 | 13.9M |
| 2023-04-10 | 436.00 | 436.00 | 412.00 | 412.00 | 4.4M |
| 2023-04-06 | 472.00 | 474.00 | 442.00 | 442.00 | 7.8M |
| 2023-04-05 | 500.00 | 505.00 | 472.00 | 474.00 | 9.0M |
| 2023-04-04 | 515.00 | 520.00 | 500.00 | 505.00 | 2.5M |
| 2023-04-03 | 520.00 | 525.00 | 500.00 | 515.00 | 7.4M |
| 2023-03-31 | 510.00 | 530.00 | 494.00 | 515.00 | 8.9M |
| 2023-03-30 | 500.00 | 515.00 | 466.00 | 510.00 | 18.6M |
| 2023-03-29 | 484.00 | 515.00 | 484.00 | 500.00 | 12.4M |
| 2023-03-28 | 515.00 | 520.00 | 484.00 | 490.00 | 16.7M |
| 2023-03-27 | 555.00 | 555.00 | 520.00 | 520.00 | 11.9M |
| 2023-03-24 | 590.00 | 595.00 | 555.00 | 555.00 | 8.6M |
| 2023-03-21 | 640.00 | 650.00 | 595.00 | 595.00 | 8.6M |
| 2023-03-20 | 625.00 | 640.00 | 610.00 | 635.00 | 6.8M |
| 2023-03-17 | 645.00 | 645.00 | 630.00 | 630.00 | 9.6M |
| 2023-03-16 | 645.00 | 685.00 | 645.00 | 645.00 | 8.2M |
| 2023-03-15 | 680.00 | 685.00 | 650.00 | 650.00 | 7.9M |
| 2023-03-14 | 675.00 | 700.00 | 655.00 | 680.00 | 12.7M |
| 2023-03-13 | 605.00 | 710.00 | 590.00 | 680.00 | 40.6M |
| 2023-03-10 | 595.00 | 605.00 | 590.00 | 600.00 | 5.1M |
| 2023-03-09 | 595.00 | 595.00 | 585.00 | 595.00 | 6.6M |
| 2023-03-08 | 555.00 | 615.00 | 530.00 | 590.00 | 17.2M |
| 2023-03-07 | 580.00 | 585.00 | 560.00 | 560.00 | 6.5M |
| 2023-03-06 | 570.00 | 595.00 | 550.00 | 580.00 | 5.6M |
| 2023-03-03 | 590.00 | 590.00 | 570.00 | 570.00 | 3.7M |
| 2023-03-02 | 595.00 | 600.00 | 565.00 | 590.00 | 6.1M |
| 2023-03-01 | 600.00 | 615.00 | 585.00 | 595.00 | 4.2M |
| 2023-02-28 | 590.00 | 605.00 | 580.00 | 600.00 | 13.0M |
| 2023-02-27 | 600.00 | 600.00 | 585.00 | 595.00 | 3.8M |
| 2023-02-24 | 615.00 | 615.00 | 590.00 | 600.00 | 6.7M |
| 2023-02-23 | 625.00 | 625.00 | 585.00 | 600.00 | 22.9M |
| 2023-02-22 | 635.00 | 640.00 | 620.00 | 625.00 | 10.2M |
| 2023-02-21 | 600.00 | 635.00 | 600.00 | 630.00 | 23.6M |
| 2023-02-20 | 610.00 | 620.00 | 575.00 | 600.00 | 12.7M |
| 2023-02-17 | 600.00 | 615.00 | 590.00 | 610.00 | 30.3M |
| 2023-02-16 | 580.00 | 620.00 | 560.00 | 600.00 | 38.6M |
| 2023-02-15 | 525.00 | 565.00 | 520.00 | 560.00 | 13.3M |
| 2023-02-14 | 545.00 | 560.00 | 530.00 | 530.00 | 8.3M |
| 2023-02-13 | 560.00 | 565.00 | 550.00 | 550.00 | 1.7M |
| 2023-02-10 | 570.00 | 575.00 | 540.00 | 560.00 | 6.3M |
| 2023-02-09 | 565.00 | 580.00 | 555.00 | 565.00 | 5.6M |
| 2023-02-08 | 555.00 | 590.00 | 530.00 | 565.00 | 14.4M |
| 2023-02-07 | 565.00 | 570.00 | 550.00 | 555.00 | 6.4M |
| 2023-02-06 | 565.00 | 590.00 | 555.00 | 560.00 | 8.3M |
| 2023-02-03 | 550.00 | 565.00 | 515.00 | 560.00 | 12.1M |
| 2023-02-02 | 595.00 | 605.00 | 550.00 | 550.00 | 12.8M |
| 2023-02-01 | 550.00 | 595.00 | 550.00 | 590.00 | 15.2M |
| 2023-01-31 | 494.00 | 575.00 | 486.00 | 550.00 | 24.9M |
| 2023-01-30 | 488.00 | 498.00 | 484.00 | 494.00 | 11.9M |
| 2023-01-27 | 498.00 | 505.00 | 480.00 | 486.00 | 23.1M |
| 2023-01-26 | 478.00 | 496.00 | 462.00 | 494.00 | 24.6M |
| 2023-01-25 | 530.00 | 530.00 | 444.00 | 474.00 | 40.7M |
| 2023-01-24 | 408.00 | 444.00 | 398.00 | 444.00 | 26.3M |
| 2023-01-20 | 474.00 | 474.00 | 384.00 | 408.00 | 26.4M |
| 2023-01-19 | 360.00 | 386.00 | 358.00 | 384.00 | 25.4M |
| 2023-01-18 | 350.00 | 358.00 | 328.00 | 358.00 | 28.3M |
| 2023-01-17 | 388.00 | 388.00 | 348.00 | 352.00 | 29.0M |
| 2023-01-16 | 364.00 | 370.00 | 358.00 | 358.00 | 21.9M |
| 2023-01-13 | 352.00 | 364.00 | 348.00 | 364.00 | 29.9M |
| 2023-01-12 | 342.00 | 354.00 | 338.00 | 352.00 | 28.3M |
| 2023-01-11 | 326.00 | 346.00 | 324.00 | 340.00 | 32.2M |
| 2023-01-10 | 324.00 | 330.00 | 316.00 | 326.00 | 14.9M |
| 2023-01-09 | 318.00 | 326.00 | 296.00 | 320.00 | 31.5M |
| 2023-01-06 | 326.00 | 334.00 | 310.00 | 318.00 | 21.8M |
| 2023-01-05 | 346.00 | 348.00 | 320.00 | 324.00 | 24.6M |
| 2023-01-04 | 328.00 | 342.00 | 324.00 | 342.00 | 17.4M |
| 2023-01-03 | 336.00 | 342.00 | 318.00 | 328.00 | 29.2M |
| 2023-01-02 | 370.00 | 374.00 | 340.00 | 340.00 | 25.4M |