304.00
最終更新: 2025-10-02
| 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 | 304.00 | 342.00 | 300.00 | 336.00 | 0.7M |
| 2024-12-27 | 310.00 | 310.00 | 302.00 | 302.00 | 0.0M |
| 2024-12-24 | 310.00 | 310.00 | 304.00 | 310.00 | 0.1M |
| 2024-12-23 | 308.00 | 316.00 | 306.00 | 308.00 | 0.1M |
| 2024-12-20 | 320.00 | 320.00 | 304.00 | 306.00 | 0.2M |
| 2024-12-19 | 312.00 | 316.00 | 302.00 | 312.00 | 0.1M |
| 2024-12-18 | 306.00 | 318.00 | 302.00 | 316.00 | 0.1M |
| 2024-12-17 | 314.00 | 314.00 | 302.00 | 306.00 | 0.1M |
| 2024-12-16 | 326.00 | 330.00 | 300.00 | 314.00 | 0.5M |
| 2024-12-13 | 342.00 | 348.00 | 326.00 | 332.00 | 0.3M |
| 2024-12-12 | 362.00 | 362.00 | 336.00 | 342.00 | 0.5M |
| 2024-12-11 | 354.00 | 358.00 | 350.00 | 356.00 | 0.1M |
| 2024-12-10 | 368.00 | 368.00 | 350.00 | 354.00 | 0.4M |
| 2024-12-09 | 356.00 | 364.00 | 350.00 | 362.00 | 0.2M |
| 2024-12-06 | 348.00 | 356.00 | 346.00 | 352.00 | 0.1M |
| 2024-12-05 | 362.00 | 362.00 | 340.00 | 348.00 | 0.3M |
| 2024-12-04 | 354.00 | 360.00 | 350.00 | 354.00 | 0.3M |
| 2024-12-03 | 348.00 | 364.00 | 334.00 | 354.00 | 0.8M |
| 2024-12-02 | 352.00 | 364.00 | 342.00 | 344.00 | 0.2M |
| 2024-11-29 | 364.00 | 366.00 | 350.00 | 350.00 | 0.1M |
| 2024-11-28 | 370.00 | 380.00 | 350.00 | 360.00 | 0.4M |
| 2024-11-26 | 362.00 | 372.00 | 362.00 | 366.00 | 0.3M |
| 2024-11-25 | 378.00 | 386.00 | 362.00 | 362.00 | 0.6M |
| 2024-11-22 | 382.00 | 392.00 | 374.00 | 378.00 | 0.5M |
| 2024-11-21 | 414.00 | 414.00 | 382.00 | 382.00 | 1.9M |
| 2024-11-20 | 354.00 | 412.00 | 336.00 | 412.00 | 42.1M |
| 2024-11-19 | 348.00 | 356.00 | 338.00 | 352.00 | 0.1M |
| 2024-11-18 | 348.00 | 360.00 | 336.00 | 348.00 | 0.2M |
| 2024-11-15 | 352.00 | 360.00 | 342.00 | 348.00 | 0.4M |
| 2024-11-14 | 346.00 | 356.00 | 342.00 | 352.00 | 0.5M |
| 2024-11-13 | 380.00 | 380.00 | 344.00 | 346.00 | 2.4M |
| 2024-11-12 | 404.00 | 404.00 | 374.00 | 378.00 | 10.0M |
| 2024-11-11 | 382.00 | 440.00 | 364.00 | 398.00 | 32.1M |
| 2024-11-08 | 382.00 | 382.00 | 380.00 | 382.00 | 3.3M |
| 2024-11-07 | 380.00 | 386.00 | 376.00 | 380.00 | 11.1M |
| 2024-11-06 | 382.00 | 382.00 | 366.00 | 378.00 | 7.8M |
| 2024-11-05 | 386.00 | 386.00 | 378.00 | 382.00 | 12.3M |
| 2024-11-04 | 386.00 | 392.00 | 380.00 | 384.00 | 14.0M |
| 2024-11-01 | 382.00 | 388.00 | 376.00 | 386.00 | 23.9M |
| 2024-10-31 | 380.00 | 386.00 | 376.00 | 380.00 | 25.0M |
| 2024-10-30 | 364.00 | 384.00 | 362.00 | 380.00 | 16.2M |
| 2024-10-29 | 344.00 | 388.00 | 340.00 | 366.00 | 7.7M |
| 2024-10-28 | 334.00 | 344.00 | 334.00 | 344.00 | 1.2M |
| 2024-10-25 | 338.00 | 338.00 | 334.00 | 336.00 | 0.7M |
| 2024-10-24 | 332.00 | 338.00 | 330.00 | 336.00 | 0.2M |
| 2024-10-23 | 338.00 | 338.00 | 332.00 | 334.00 | 0.3M |
| 2024-10-22 | 326.00 | 334.00 | 322.00 | 330.00 | 0.6M |
| 2024-10-21 | 326.00 | 330.00 | 318.00 | 324.00 | 0.7M |
| 2024-10-18 | 330.00 | 330.00 | 324.00 | 326.00 | 0.1M |
| 2024-10-17 | 330.00 | 330.00 | 322.00 | 326.00 | 0.2M |
| 2024-10-16 | 324.00 | 334.00 | 322.00 | 334.00 | 0.2M |
| 2024-10-15 | 322.00 | 328.00 | 320.00 | 322.00 | 0.2M |
| 2024-10-14 | 326.00 | 328.00 | 320.00 | 322.00 | 0.1M |
| 2024-10-11 | 320.00 | 336.00 | 312.00 | 328.00 | 0.5M |
| 2024-10-10 | 328.00 | 328.00 | 312.00 | 318.00 | 0.3M |
| 2024-10-09 | 322.00 | 330.00 | 312.00 | 328.00 | 0.2M |
| 2024-10-08 | 324.00 | 338.00 | 316.00 | 322.00 | 0.4M |
| 2024-10-07 | 324.00 | 330.00 | 310.00 | 324.00 | 0.4M |
| 2024-10-04 | 328.00 | 328.00 | 320.00 | 324.00 | 0.1M |
| 2024-10-03 | 330.00 | 336.00 | 320.00 | 328.00 | 0.5M |
| 2024-10-02 | 338.00 | 340.00 | 320.00 | 330.00 | 0.9M |
| 2024-10-01 | 340.00 | 344.00 | 330.00 | 338.00 | 1.7M |
| 2024-09-30 | 338.00 | 340.00 | 330.00 | 340.00 | 1.6M |
| 2024-09-27 | 338.00 | 340.00 | 334.00 | 338.00 | 2.3M |
| 2024-09-26 | 308.00 | 342.00 | 308.00 | 338.00 | 4.2M |
| 2024-09-25 | 316.00 | 350.00 | 310.00 | 310.00 | 1.5M |
| 2024-09-24 | 310.00 | 328.00 | 302.00 | 314.00 | 1.7M |
| 2024-09-23 | 312.00 | 316.00 | 302.00 | 310.00 | 0.9M |
| 2024-09-20 | 338.00 | 340.00 | 310.00 | 314.00 | 3.6M |
| 2024-09-19 | 324.00 | 340.00 | 324.00 | 336.00 | 0.4M |
| 2024-09-18 | 344.00 | 344.00 | 320.00 | 324.00 | 3.0M |
| 2024-09-17 | 360.00 | 362.00 | 340.00 | 344.00 | 0.9M |
| 2024-09-13 | 366.00 | 366.00 | 326.00 | 362.00 | 2.9M |
| 2024-09-12 | 362.00 | 366.00 | 358.00 | 360.00 | 6.9M |
| 2024-09-11 | 384.00 | 384.00 | 360.00 | 362.00 | 6.5M |
| 2024-09-10 | 390.00 | 390.00 | 378.00 | 382.00 | 6.3M |
| 2024-09-09 | 382.00 | 392.00 | 376.00 | 390.00 | 11.1M |
| 2024-09-06 | 390.00 | 390.00 | 380.00 | 382.00 | 6.3M |
| 2024-09-05 | 396.00 | 398.00 | 380.00 | 394.00 | 13.9M |
| 2024-09-04 | 396.00 | 402.00 | 380.00 | 396.00 | 35.6M |
| 2024-09-03 | 356.00 | 396.00 | 352.00 | 394.00 | 6.2M |
| 2024-09-02 | 356.00 | 370.00 | 348.00 | 356.00 | 8.8M |
| 2024-08-30 | 398.00 | 402.00 | 360.00 | 362.00 | 23.4M |
| 2024-08-29 | 404.00 | 406.00 | 392.00 | 400.00 | 13.5M |
| 2024-08-28 | 400.00 | 406.00 | 388.00 | 402.00 | 48.8M |
| 2024-08-27 | 404.00 | 406.00 | 394.00 | 402.00 | 36.0M |
| 2024-08-26 | 394.00 | 410.00 | 388.00 | 402.00 | 70.1M |
| 2024-08-23 | 396.00 | 398.00 | 392.00 | 396.00 | 30.4M |
| 2024-08-22 | 394.00 | 400.00 | 386.00 | 396.00 | 15.3M |
| 2024-08-21 | 390.00 | 400.00 | 390.00 | 396.00 | 26.5M |
| 2024-08-20 | 378.00 | 400.00 | 378.00 | 392.00 | 19.2M |
| 2024-08-19 | 382.00 | 390.00 | 376.00 | 378.00 | 16.3M |
| 2024-08-16 | 374.00 | 388.00 | 374.00 | 382.00 | 7.5M |
| 2024-08-15 | 376.00 | 388.00 | 374.00 | 374.00 | 12.4M |
| 2024-08-14 | 386.00 | 390.00 | 372.00 | 376.00 | 47.7M |
| 2024-08-13 | 396.00 | 402.00 | 386.00 | 386.00 | 4.1M |
| 2024-08-12 | 380.00 | 404.00 | 376.00 | 396.00 | 180.0M |
| 2024-08-09 | 360.00 | 386.00 | 358.00 | 380.00 | 74.3M |
| 2024-08-08 | 366.00 | 366.00 | 360.00 | 360.00 | 8.9M |
| 2024-08-07 | 372.00 | 372.00 | 362.00 | 366.00 | 21.2M |
| 2024-08-06 | 352.00 | 374.00 | 352.00 | 372.00 | 20.7M |
| 2024-08-05 | 366.00 | 372.00 | 340.00 | 358.00 | 36.2M |
| 2024-08-02 | 374.00 | 380.00 | 350.00 | 366.00 | 33.6M |
| 2024-08-01 | 356.00 | 378.00 | 354.00 | 374.00 | 42.5M |
| 2024-07-31 | 364.00 | 378.00 | 354.00 | 354.00 | 78.9M |
| 2024-07-30 | 336.00 | 364.00 | 326.00 | 362.00 | 35.1M |
| 2024-07-29 | 342.00 | 362.00 | 300.00 | 336.00 | 102.7M |
| 2024-07-26 | 330.00 | 368.00 | 316.00 | 342.00 | 451.0M |
| 2024-07-25 | 292.00 | 346.00 | 288.00 | 328.00 | 113.5M |
| 2024-07-24 | 300.00 | 304.00 | 290.00 | 292.00 | 15.7M |
| 2024-07-23 | 316.00 | 316.00 | 298.00 | 300.00 | 15.0M |
| 2024-07-22 | 294.00 | 318.00 | 286.00 | 316.00 | 19.6M |
| 2024-07-19 | 296.00 | 298.00 | 292.00 | 292.00 | 16.5M |
| 2024-07-18 | 296.00 | 300.00 | 294.00 | 294.00 | 7.9M |
| 2024-07-17 | 298.00 | 302.00 | 292.00 | 294.00 | 16.0M |
| 2024-07-16 | 300.00 | 300.00 | 292.00 | 298.00 | 16.0M |
| 2024-07-15 | 300.00 | 308.00 | 300.00 | 300.00 | 17.1M |
| 2024-07-12 | 294.00 | 302.00 | 288.00 | 300.00 | 17.3M |
| 2024-07-11 | 300.00 | 300.00 | 284.00 | 294.00 | 14.6M |
| 2024-07-10 | 294.00 | 306.00 | 294.00 | 300.00 | 15.6M |
| 2024-07-09 | 296.00 | 300.00 | 286.00 | 292.00 | 21.5M |
| 2024-07-08 | 304.00 | 304.00 | 292.00 | 296.00 | 17.1M |
| 2024-07-05 | 290.00 | 310.00 | 290.00 | 300.00 | 18.8M |
| 2024-07-04 | 302.00 | 302.00 | 288.00 | 290.00 | 14.2M |
| 2024-07-03 | 294.00 | 302.00 | 290.00 | 294.00 | 12.6M |
| 2024-07-02 | 308.00 | 308.00 | 292.00 | 294.00 | 14.2M |
| 2024-07-01 | 314.00 | 316.00 | 302.00 | 310.00 | 16.9M |
| 2024-06-28 | 302.00 | 316.00 | 300.00 | 312.00 | 15.8M |
| 2024-06-27 | 298.00 | 302.00 | 294.00 | 302.00 | 18.3M |
| 2024-06-26 | 294.00 | 304.00 | 286.00 | 294.00 | 16.5M |
| 2024-06-25 | 300.00 | 302.00 | 290.00 | 294.00 | 14.7M |
| 2024-06-24 | 288.00 | 302.00 | 276.00 | 296.00 | 24.7M |
| 2024-06-21 | 262.00 | 290.00 | 260.00 | 286.00 | 17.9M |
| 2024-06-20 | 258.00 | 262.00 | 252.00 | 260.00 | 13.5M |
| 2024-06-19 | 270.00 | 270.00 | 256.00 | 256.00 | 5.5M |
| 2024-06-14 | 270.00 | 274.00 | 262.00 | 270.00 | 11.4M |
| 2024-06-13 | 278.00 | 278.00 | 264.00 | 266.00 | 14.4M |
| 2024-06-12 | 272.00 | 276.00 | 270.00 | 274.00 | 11.9M |
| 2024-06-11 | 284.00 | 284.00 | 260.00 | 276.00 | 16.8M |
| 2024-06-10 | 312.00 | 312.00 | 276.00 | 284.00 | 12.6M |
| 2024-06-07 | 310.00 | 314.00 | 306.00 | 308.00 | 18.7M |
| 2024-06-06 | 306.00 | 312.00 | 306.00 | 310.00 | 12.7M |
| 2024-06-05 | 314.00 | 314.00 | 308.00 | 308.00 | 6.8M |
| 2024-06-04 | 314.00 | 316.00 | 310.00 | 312.00 | 9.5M |
| 2024-06-03 | 310.00 | 318.00 | 310.00 | 314.00 | 13.6M |
| 2024-05-31 | 326.00 | 328.00 | 310.00 | 310.00 | 10.4M |
| 2024-05-30 | 310.00 | 326.00 | 304.00 | 326.00 | 22.3M |
| 2024-05-29 | 310.00 | 314.00 | 308.00 | 310.00 | 10.3M |
| 2024-05-28 | 304.00 | 312.00 | 300.00 | 308.00 | 14.8M |
| 2024-05-27 | 300.00 | 308.00 | 300.00 | 302.00 | 14.9M |
| 2024-05-22 | 302.00 | 308.00 | 296.00 | 300.00 | 11.0M |
| 2024-05-21 | 304.00 | 304.00 | 296.00 | 302.00 | 12.8M |
| 2024-05-20 | 312.00 | 314.00 | 302.00 | 302.00 | 11.3M |
| 2024-05-17 | 312.00 | 316.00 | 306.00 | 314.00 | 20.1M |
| 2024-05-16 | 308.00 | 318.00 | 304.00 | 310.00 | 15.2M |
| 2024-05-15 | 312.00 | 316.00 | 300.00 | 308.00 | 16.8M |
| 2024-05-14 | 290.00 | 310.00 | 288.00 | 302.00 | 9.8M |
| 2024-05-13 | 284.00 | 288.00 | 274.00 | 288.00 | 13.2M |
| 2024-05-08 | 288.00 | 292.00 | 282.00 | 284.00 | 15.9M |
| 2024-05-07 | 286.00 | 292.00 | 282.00 | 288.00 | 14.8M |
| 2024-05-06 | 286.00 | 294.00 | 282.00 | 288.00 | 13.8M |
| 2024-05-03 | 296.00 | 298.00 | 282.00 | 286.00 | 17.5M |
| 2024-05-02 | 288.00 | 296.00 | 284.00 | 296.00 | 21.3M |
| 2024-04-30 | 280.00 | 290.00 | 278.00 | 286.00 | 10.0M |
| 2024-04-29 | 282.00 | 288.00 | 276.00 | 280.00 | 14.7M |
| 2024-04-26 | 282.00 | 288.00 | 278.00 | 282.00 | 11.9M |
| 2024-04-25 | 278.00 | 288.00 | 274.00 | 282.00 | 13.6M |
| 2024-04-24 | 280.00 | 288.00 | 276.00 | 278.00 | 12.8M |
| 2024-04-23 | 278.00 | 292.00 | 278.00 | 282.00 | 15.5M |
| 2024-04-22 | 262.00 | 290.00 | 262.00 | 278.00 | 15.7M |
| 2024-04-19 | 276.00 | 276.00 | 250.00 | 262.00 | 22.3M |
| 2024-04-18 | 260.00 | 274.00 | 256.00 | 274.00 | 15.6M |
| 2024-04-17 | 250.00 | 272.00 | 250.00 | 260.00 | 14.7M |
| 2024-04-16 | 298.00 | 298.00 | 260.00 | 270.00 | 17.3M |
| 2024-04-05 | 296.00 | 302.00 | 294.00 | 298.00 | 13.4M |
| 2024-04-04 | 294.00 | 298.00 | 292.00 | 296.00 | 10.5M |
| 2024-04-03 | 296.00 | 300.00 | 292.00 | 292.00 | 13.6M |
| 2024-04-02 | 292.00 | 304.00 | 292.00 | 300.00 | 17.9M |
| 2024-04-01 | 298.00 | 300.00 | 290.00 | 292.00 | 9.8M |
| 2024-03-28 | 302.00 | 304.00 | 296.00 | 300.00 | 9.1M |
| 2024-03-27 | 298.00 | 304.00 | 290.00 | 298.00 | 16.1M |
| 2024-03-26 | 300.00 | 308.00 | 298.00 | 298.00 | 15.6M |
| 2024-03-25 | 302.00 | 308.00 | 298.00 | 300.00 | 14.4M |
| 2024-03-22 | 306.00 | 308.00 | 298.00 | 302.00 | 10.8M |
| 2024-03-21 | 300.00 | 312.00 | 300.00 | 306.00 | 14.8M |
| 2024-03-20 | 308.00 | 310.00 | 300.00 | 300.00 | 7.9M |
| 2024-03-19 | 292.00 | 316.00 | 292.00 | 308.00 | 11.6M |
| 2024-03-18 | 302.00 | 312.00 | 302.00 | 310.00 | 11.3M |
| 2024-03-15 | 316.00 | 316.00 | 306.00 | 306.00 | 11.9M |
| 2024-03-14 | 296.00 | 324.00 | 296.00 | 312.00 | 14.2M |
| 2024-03-13 | 276.00 | 320.00 | 276.00 | 312.00 | 12.4M |
| 2024-03-08 | 318.00 | 328.00 | 314.00 | 320.00 | 10.9M |
| 2024-03-07 | 252.00 | 320.00 | 252.00 | 318.00 | 16.7M |
| 2024-03-06 | 308.00 | 314.00 | 288.00 | 306.00 | 23.0M |
| 2024-03-05 | 316.00 | 320.00 | 310.00 | 312.00 | 11.4M |
| 2024-03-04 | 312.00 | 318.00 | 312.00 | 316.00 | 8.4M |
| 2024-03-01 | 314.00 | 326.00 | 312.00 | 312.00 | 15.1M |
| 2024-02-29 | 324.00 | 326.00 | 314.00 | 314.00 | 12.8M |
| 2024-02-28 | 308.00 | 330.00 | 308.00 | 322.00 | 14.3M |
| 2024-02-27 | 340.00 | 340.00 | 320.00 | 324.00 | 14.7M |
| 2024-02-26 | 348.00 | 348.00 | 332.00 | 334.00 | 12.8M |
| 2024-02-23 | 336.00 | 344.00 | 328.00 | 344.00 | 14.4M |
| 2024-02-22 | 328.00 | 346.00 | 322.00 | 334.00 | 21.6M |
| 2024-02-21 | 360.00 | 384.00 | 330.00 | 334.00 | 83.6M |
| 2024-02-20 | 326.00 | 358.00 | 324.00 | 358.00 | 50.9M |
| 2024-02-19 | 324.00 | 326.00 | 318.00 | 324.00 | 13.5M |
| 2024-02-16 | 320.00 | 328.00 | 316.00 | 322.00 | 14.2M |
| 2024-02-15 | 324.00 | 330.00 | 316.00 | 320.00 | 14.9M |
| 2024-02-13 | 318.00 | 336.00 | 310.00 | 324.00 | 25.7M |
| 2024-02-12 | 342.00 | 342.00 | 316.00 | 318.00 | 20.5M |
| 2024-02-07 | 354.00 | 354.00 | 338.00 | 338.00 | 17.8M |
| 2024-02-06 | 352.00 | 360.00 | 338.00 | 352.00 | 22.3M |
| 2024-02-05 | 358.00 | 372.00 | 346.00 | 352.00 | 42.9M |
| 2024-02-02 | 330.00 | 378.00 | 330.00 | 356.00 | 150.8M |
| 2024-02-01 | 318.00 | 330.00 | 316.00 | 330.00 | 13.0M |
| 2024-01-31 | 322.00 | 326.00 | 316.00 | 318.00 | 13.6M |
| 2024-01-30 | 316.00 | 328.00 | 316.00 | 320.00 | 18.9M |
| 2024-01-29 | 306.00 | 332.00 | 306.00 | 316.00 | 18.0M |
| 2024-01-26 | 330.00 | 334.00 | 320.00 | 322.00 | 21.4M |
| 2024-01-25 | 344.00 | 356.00 | 334.00 | 334.00 | 20.9M |
| 2024-01-24 | 328.00 | 340.00 | 322.00 | 340.00 | 24.6M |
| 2024-01-23 | 356.00 | 356.00 | 324.00 | 326.00 | 32.3M |
| 2024-01-22 | 344.00 | 372.00 | 344.00 | 356.00 | 27.7M |
| 2024-01-19 | 386.00 | 388.00 | 362.00 | 362.00 | 28.5M |
| 2024-01-18 | 388.00 | 402.00 | 370.00 | 386.00 | 53.7M |
| 2024-01-17 | 376.00 | 398.00 | 368.00 | 386.00 | 55.2M |
| 2024-01-16 | 370.00 | 388.00 | 350.00 | 376.00 | 81.1M |
| 2024-01-15 | 380.00 | 422.00 | 344.00 | 366.00 | 108.9M |
| 2024-01-12 | 434.00 | 510.00 | 382.00 | 382.00 | 386.8M |
| 2024-01-11 | 348.00 | 432.00 | 322.00 | 428.00 | 424.9M |
| 2024-01-10 | 360.00 | 372.00 | 282.00 | 346.00 | 659.0M |