279.10
最終更新: 2025-10-01
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 |
---|---|---|---|---|---|
2021-12-31 | 350.70 | 353.60 | 350.35 | 352.30 | 0.0M |
2021-12-30 | 349.80 | 350.00 | 347.90 | 348.35 | 0.0M |
2021-12-29 | 351.85 | 355.15 | 346.00 | 349.45 | 0.0M |
2021-12-28 | 358.00 | 361.95 | 347.85 | 351.85 | 0.0M |
2021-12-27 | 353.05 | 353.55 | 348.85 | 352.00 | 0.0M |
2021-12-24 | 349.95 | 354.25 | 347.00 | 352.00 | 0.0M |
2021-12-23 | 352.60 | 353.65 | 347.00 | 347.95 | 0.0M |
2021-12-22 | 349.45 | 352.80 | 344.30 | 348.50 | 0.0M |
2021-12-21 | 346.55 | 361.85 | 343.25 | 346.35 | 0.0M |
2021-12-20 | 360.00 | 365.00 | 341.30 | 354.65 | 0.0M |
2021-12-17 | 356.50 | 356.50 | 350.00 | 350.90 | 0.0M |
2021-12-16 | 375.00 | 375.00 | 353.05 | 354.90 | 0.0M |
2021-12-15 | 373.00 | 373.00 | 352.90 | 358.10 | 0.0M |
2021-12-14 | 366.30 | 371.85 | 360.00 | 367.85 | 0.0M |
2021-12-13 | 360.55 | 373.15 | 360.55 | 367.05 | 0.0M |
2021-12-10 | 363.55 | 371.15 | 363.55 | 369.30 | 0.0M |
2021-12-09 | 364.00 | 369.40 | 360.00 | 363.05 | 0.0M |
2021-12-08 | 360.90 | 366.95 | 360.00 | 364.20 | 0.0M |
2021-12-07 | 360.00 | 365.45 | 356.05 | 359.55 | 0.0M |
2021-12-06 | 371.00 | 371.00 | 352.95 | 358.40 | 0.0M |
2021-12-03 | 373.00 | 373.00 | 356.15 | 358.25 | 0.0M |
2021-12-02 | 375.00 | 375.00 | 351.55 | 362.50 | 0.0M |
2021-12-01 | 362.15 | 364.00 | 357.00 | 363.20 | 0.0M |
2021-11-30 | 375.00 | 375.00 | 354.05 | 359.00 | 0.0M |
2021-11-29 | 374.95 | 374.95 | 352.30 | 355.75 | 0.0M |
2021-11-26 | 375.00 | 375.00 | 367.65 | 368.20 | 0.0M |
2021-11-25 | 389.00 | 389.00 | 364.80 | 373.80 | 0.0M |
2021-11-24 | 375.65 | 377.25 | 370.20 | 371.95 | 0.0M |
2021-11-23 | 380.80 | 380.80 | 374.00 | 374.85 | 0.0M |
2021-11-22 | 388.25 | 388.75 | 375.90 | 378.00 | 0.0M |
2021-11-18 | 390.95 | 392.30 | 386.20 | 391.45 | 0.0M |
2021-11-17 | 394.15 | 394.15 | 389.70 | 390.50 | 0.0M |
2021-11-16 | 389.80 | 394.45 | 387.60 | 392.25 | 0.0M |
2021-11-15 | 391.70 | 391.70 | 385.45 | 389.85 | 0.0M |
2021-11-12 | 390.75 | 393.95 | 390.70 | 391.40 | 0.0M |
2021-11-11 | 393.80 | 393.80 | 385.30 | 390.25 | 0.0M |
2021-11-10 | 393.20 | 394.35 | 390.00 | 393.25 | 0.0M |
2021-11-09 | 394.55 | 396.30 | 390.00 | 392.00 | 0.0M |
2021-11-08 | 391.05 | 403.15 | 387.50 | 389.45 | 0.0M |
2021-11-04 | 391.75 | 391.75 | 387.30 | 387.80 | 0.0M |
2021-11-03 | 386.95 | 392.15 | 384.20 | 386.15 | 0.0M |
2021-11-02 | 390.65 | 392.15 | 383.80 | 390.25 | 0.0M |
2021-11-01 | 389.70 | 393.00 | 386.85 | 389.05 | 0.0M |
2021-10-29 | 384.05 | 401.80 | 382.70 | 392.65 | 0.0M |
2021-10-28 | 391.15 | 391.55 | 384.60 | 385.10 | 0.0M |
2021-10-27 | 390.05 | 394.40 | 390.00 | 391.00 | 0.0M |
2021-10-26 | 389.95 | 391.40 | 387.70 | 390.00 | 0.0M |
2021-10-25 | 392.00 | 392.00 | 384.00 | 386.30 | 0.0M |
2021-10-22 | 383.00 | 399.95 | 383.00 | 390.70 | 0.0M |
2021-10-21 | 390.00 | 399.15 | 388.45 | 391.90 | 0.0M |
2021-10-20 | 401.05 | 402.85 | 385.55 | 392.40 | 0.0M |
2021-10-19 | 417.65 | 417.65 | 400.00 | 401.00 | 0.0M |
2021-10-18 | 408.75 | 410.00 | 403.70 | 408.55 | 0.0M |
2021-10-14 | 410.90 | 411.00 | 405.60 | 405.70 | 0.0M |
2021-10-13 | 415.45 | 417.60 | 408.00 | 408.45 | 0.0M |
2021-10-12 | 403.70 | 419.00 | 395.70 | 412.55 | 0.0M |
2021-10-11 | 407.95 | 414.90 | 403.00 | 403.95 | 0.0M |
2021-10-08 | 410.70 | 413.45 | 404.60 | 405.75 | 0.0M |
2021-10-07 | 407.10 | 421.00 | 400.05 | 409.75 | 0.0M |
2021-10-06 | 410.10 | 410.10 | 401.35 | 402.55 | 0.0M |
2021-10-05 | 413.55 | 418.60 | 408.00 | 408.85 | 0.0M |
2021-10-04 | 408.85 | 418.95 | 406.70 | 409.95 | 0.0M |
2021-10-01 | 394.70 | 409.25 | 394.10 | 400.45 | 0.0M |
2021-09-30 | 398.05 | 401.35 | 394.05 | 395.60 | 0.0M |
2021-09-29 | 398.80 | 401.65 | 395.40 | 397.75 | 0.0M |
2021-09-28 | 399.40 | 402.35 | 397.20 | 399.50 | 0.0M |
2021-09-27 | 400.45 | 405.05 | 392.75 | 396.80 | 0.0M |
2021-09-24 | 419.90 | 419.90 | 391.95 | 398.60 | 0.0M |
2021-09-23 | 403.55 | 403.95 | 397.75 | 400.05 | 0.0M |
2021-09-22 | 395.50 | 400.50 | 394.05 | 399.75 | 0.0M |
2021-09-21 | 395.00 | 398.75 | 327.00 | 394.15 | 0.0M |
2021-09-20 | 400.00 | 405.40 | 397.00 | 399.25 | 0.0M |
2021-09-17 | 408.40 | 409.05 | 398.00 | 401.60 | 0.0M |
2021-09-16 | 404.00 | 410.20 | 403.00 | 405.20 | 0.0M |
2021-09-15 | 404.90 | 408.70 | 401.90 | 404.15 | 0.0M |
2021-09-14 | 400.55 | 402.50 | 397.65 | 399.05 | 0.0M |
2021-09-13 | 399.75 | 402.40 | 395.00 | 397.45 | 0.0M |
2021-09-09 | 400.20 | 403.20 | 395.15 | 399.70 | 0.0M |
2021-09-08 | 403.45 | 407.35 | 401.55 | 403.25 | 0.0M |
2021-09-07 | 403.80 | 409.80 | 397.80 | 401.95 | 0.0M |
2021-09-06 | 406.75 | 407.35 | 399.95 | 401.00 | 0.0M |
2021-09-03 | 401.95 | 407.15 | 400.30 | 403.20 | 0.0M |
2021-09-02 | 394.05 | 399.85 | 384.70 | 396.05 | 0.0M |
2021-09-01 | 395.00 | 399.45 | 393.40 | 395.60 | 0.0M |
2021-08-31 | 394.85 | 401.70 | 393.45 | 396.50 | 0.0M |
2021-08-30 | 395.05 | 401.95 | 385.40 | 394.35 | 0.0M |
2021-08-27 | 394.10 | 399.80 | 381.05 | 394.35 | 0.0M |
2021-08-26 | 402.95 | 407.35 | 388.90 | 392.55 | 0.0M |
2021-08-25 | 398.05 | 407.30 | 390.50 | 393.20 | 0.0M |
2021-08-24 | 375.00 | 395.00 | 375.00 | 393.10 | 0.0M |
2021-08-23 | 411.95 | 411.95 | 375.00 | 381.10 | 0.0M |
2021-08-20 | 397.05 | 403.70 | 386.80 | 390.30 | 0.0M |
2021-08-18 | 418.00 | 418.00 | 396.25 | 396.50 | 0.0M |
2021-08-17 | 399.85 | 408.25 | 399.85 | 400.55 | 0.0M |
2021-08-16 | 404.95 | 407.75 | 398.00 | 400.10 | 0.0M |
2021-08-13 | 408.35 | 412.05 | 402.75 | 404.05 | 0.0M |
2021-08-12 | 404.70 | 411.50 | 400.05 | 406.00 | 0.0M |
2021-08-11 | 401.05 | 404.90 | 390.00 | 403.45 | 0.0M |
2021-08-10 | 422.35 | 424.15 | 405.30 | 412.65 | 0.0M |
2021-08-09 | 420.20 | 423.45 | 411.80 | 415.80 | 0.0M |
2021-08-06 | 421.00 | 425.00 | 416.30 | 419.80 | 0.0M |
2021-08-05 | 428.85 | 428.90 | 411.95 | 419.95 | 0.0M |
2021-08-04 | 438.90 | 446.55 | 421.40 | 425.65 | 0.0M |
2021-08-03 | 428.05 | 434.00 | 425.95 | 430.00 | 0.0M |
2021-08-02 | 450.00 | 457.65 | 424.00 | 434.85 | 0.0M |
2021-07-30 | 463.00 | 463.00 | 450.10 | 452.10 | 0.0M |
2021-07-29 | 453.95 | 464.95 | 447.35 | 454.75 | 0.0M |
2021-07-28 | 451.00 | 464.50 | 445.00 | 449.20 | 0.0M |
2021-07-27 | 465.00 | 476.00 | 455.00 | 458.20 | 0.0M |
2021-07-26 | 478.35 | 484.55 | 458.00 | 464.45 | 0.0M |
2021-07-23 | 462.00 | 495.50 | 428.00 | 471.70 | 0.1M |
2021-07-22 | 409.70 | 463.35 | 405.15 | 456.75 | 0.0M |
2021-07-20 | 408.65 | 410.95 | 389.85 | 402.15 | 0.0M |
2021-07-19 | 409.75 | 418.00 | 406.75 | 408.25 | 0.0M |
2021-07-16 | 411.85 | 421.10 | 409.35 | 412.00 | 0.0M |
2021-07-15 | 420.25 | 422.95 | 411.85 | 413.35 | 0.0M |
2021-07-14 | 418.75 | 422.00 | 411.55 | 416.95 | 0.0M |
2021-07-13 | 419.05 | 422.90 | 412.00 | 419.80 | 0.0M |
2021-07-12 | 415.20 | 429.50 | 412.10 | 415.75 | 0.0M |
2021-07-09 | 400.35 | 414.25 | 400.00 | 409.90 | 0.0M |
2021-07-08 | 419.40 | 419.50 | 411.00 | 414.30 | 0.0M |
2021-07-07 | 425.00 | 426.25 | 413.00 | 414.40 | 0.0M |
2021-07-06 | 405.00 | 439.40 | 405.00 | 419.85 | 0.0M |
2021-07-05 | 394.00 | 410.00 | 392.60 | 407.55 | 0.0M |
2021-07-02 | 393.35 | 398.20 | 393.35 | 397.20 | 0.0M |
2021-07-01 | 400.00 | 400.00 | 392.10 | 392.60 | 0.0M |
2021-06-30 | 397.70 | 402.30 | 395.40 | 397.15 | 0.0M |
2021-06-29 | 402.15 | 404.95 | 396.30 | 400.20 | 0.0M |
2021-06-28 | 406.50 | 408.85 | 404.95 | 406.25 | 0.0M |
2021-06-25 | 401.65 | 410.00 | 396.30 | 404.60 | 0.0M |
2021-06-24 | 419.95 | 419.95 | 398.50 | 399.70 | 0.0M |
2021-06-23 | 403.45 | 406.80 | 400.00 | 401.75 | 0.0M |
2021-06-22 | 401.10 | 409.20 | 400.00 | 402.30 | 0.0M |
2021-06-21 | 390.05 | 404.40 | 390.05 | 399.60 | 0.0M |
2021-06-18 | 413.00 | 427.50 | 404.50 | 412.15 | 0.0M |
2021-06-17 | 434.00 | 434.00 | 419.20 | 422.10 | 0.0M |
2021-06-16 | 430.00 | 443.20 | 422.50 | 427.55 | 0.0M |
2021-06-15 | 432.00 | 432.00 | 420.85 | 427.15 | 0.0M |
2021-06-14 | 425.00 | 427.00 | 411.85 | 419.40 | 0.0M |
2021-06-11 | 428.75 | 431.40 | 423.75 | 424.70 | 0.0M |
2021-06-10 | 433.65 | 433.65 | 420.70 | 423.40 | 0.0M |
2021-06-09 | 449.00 | 449.00 | 415.55 | 422.85 | 0.0M |
2021-06-08 | 430.70 | 435.00 | 415.05 | 429.35 | 0.0M |
2021-06-07 | 444.35 | 444.35 | 425.00 | 430.90 | 0.0M |
2021-06-04 | 445.00 | 465.00 | 436.20 | 439.10 | 0.0M |
2021-06-03 | 420.00 | 444.05 | 410.10 | 433.20 | 0.0M |
2021-06-02 | 406.55 | 425.00 | 400.05 | 411.80 | 0.0M |
2021-06-01 | 413.95 | 413.95 | 400.00 | 404.35 | 0.0M |
2021-05-31 | 402.70 | 414.40 | 401.90 | 406.00 | 0.0M |
2021-05-28 | 417.70 | 417.70 | 400.10 | 407.10 | 0.0M |
2021-05-27 | 416.50 | 416.80 | 400.00 | 409.20 | 0.0M |
2021-05-26 | 420.00 | 423.10 | 402.00 | 416.70 | 0.0M |
2021-05-25 | 405.00 | 426.00 | 405.00 | 411.60 | 0.0M |
2021-05-24 | 384.20 | 399.50 | 379.25 | 396.45 | 0.0M |
2021-05-21 | 383.65 | 384.60 | 371.85 | 379.60 | 0.0M |
2021-05-20 | 393.00 | 397.00 | 377.15 | 379.95 | 0.0M |
2021-05-19 | 374.90 | 398.00 | 374.10 | 390.20 | 0.0M |
2021-05-18 | 375.00 | 378.45 | 373.55 | 375.10 | 0.0M |
2021-05-17 | 372.10 | 375.00 | 368.80 | 371.95 | 0.0M |
2021-05-14 | 371.30 | 371.30 | 366.35 | 369.05 | 0.0M |
2021-05-12 | 370.35 | 373.70 | 368.35 | 370.60 | 0.0M |
2021-05-11 | 388.00 | 388.00 | 369.50 | 370.65 | 0.0M |
2021-05-10 | 366.00 | 372.20 | 365.85 | 369.55 | 0.0M |
2021-05-07 | 362.00 | 379.95 | 351.30 | 368.35 | 0.0M |
2021-05-06 | 398.95 | 398.95 | 361.00 | 367.75 | 0.0M |
2021-05-05 | 368.15 | 374.35 | 367.00 | 371.75 | 0.0M |
2021-05-04 | 372.30 | 372.30 | 365.00 | 366.30 | 0.0M |
2021-05-03 | 361.00 | 375.00 | 361.00 | 370.80 | 0.0M |
2021-04-30 | 378.95 | 384.90 | 368.15 | 374.60 | 0.0M |
2021-04-29 | 388.90 | 388.90 | 370.20 | 375.00 | 0.0M |
2021-04-28 | 374.90 | 392.50 | 372.30 | 377.15 | 0.0M |
2021-04-27 | 368.30 | 389.95 | 365.45 | 369.20 | 0.0M |
2021-04-26 | 364.00 | 366.80 | 361.00 | 365.25 | 0.0M |
2021-04-23 | 363.05 | 371.00 | 360.70 | 363.05 | 0.0M |
2021-04-22 | 370.00 | 370.00 | 360.05 | 363.05 | 0.0M |
2021-04-20 | 394.00 | 394.00 | 362.65 | 367.60 | 0.0M |
2021-04-19 | 364.70 | 371.30 | 362.35 | 370.50 | 0.0M |
2021-04-16 | 371.95 | 385.10 | 371.95 | 377.05 | 0.0M |
2021-04-15 | 369.85 | 375.00 | 366.50 | 374.90 | 0.0M |
2021-04-13 | 382.00 | 382.00 | 363.70 | 372.10 | 0.0M |
2021-04-12 | 389.00 | 389.00 | 360.00 | 367.40 | 0.0M |
2021-04-09 | 385.00 | 398.00 | 376.90 | 388.10 | 0.0M |
2021-04-08 | 394.70 | 400.00 | 384.00 | 393.30 | 0.0M |
2021-04-07 | 400.00 | 400.00 | 381.00 | 388.00 | 0.0M |
2021-04-06 | 372.30 | 389.90 | 370.50 | 388.25 | 0.0M |
2021-04-05 | 376.00 | 377.00 | 368.05 | 372.30 | 0.0M |
2021-04-01 | 372.30 | 380.00 | 365.50 | 378.05 | 0.0M |
2021-03-31 | 379.00 | 380.15 | 365.00 | 367.35 | 0.0M |
2021-03-30 | 405.00 | 405.00 | 373.75 | 376.05 | 0.0M |
2021-03-26 | 373.20 | 396.00 | 366.00 | 379.45 | 0.0M |
2021-03-25 | 399.00 | 399.00 | 359.55 | 363.80 | 0.0M |
2021-03-24 | 391.00 | 391.00 | 377.95 | 380.05 | 0.0M |
2021-03-23 | 387.70 | 392.20 | 385.00 | 391.10 | 0.0M |
2021-03-22 | 384.75 | 432.00 | 382.65 | 389.15 | 0.0M |
2021-03-19 | 382.00 | 393.00 | 372.70 | 380.30 | 0.0M |
2021-03-18 | 391.95 | 405.00 | 382.00 | 386.35 | 0.0M |
2021-03-17 | 395.85 | 395.85 | 389.60 | 390.85 | 0.0M |
2021-03-16 | 402.90 | 402.90 | 391.30 | 392.25 | 0.0M |
2021-03-15 | 396.70 | 403.30 | 395.05 | 400.60 | 0.0M |
2021-03-12 | 397.95 | 409.00 | 397.25 | 399.80 | 0.0M |
2021-03-10 | 394.20 | 404.00 | 391.05 | 403.25 | 0.0M |
2021-03-09 | 404.00 | 407.20 | 390.00 | 393.85 | 0.0M |
2021-03-08 | 381.00 | 404.85 | 381.00 | 397.50 | 0.0M |
2021-03-05 | 400.00 | 413.00 | 398.00 | 402.90 | 0.0M |
2021-03-04 | 404.40 | 407.40 | 403.10 | 405.30 | 0.0M |
2021-03-03 | 412.85 | 412.85 | 404.20 | 404.35 | 0.0M |
2021-03-02 | 410.45 | 415.95 | 404.15 | 407.30 | 0.0M |
2021-03-01 | 415.25 | 415.25 | 403.00 | 410.00 | 0.0M |
2021-02-26 | 418.00 | 418.00 | 402.55 | 406.85 | 0.0M |
2021-02-25 | 416.35 | 432.25 | 416.35 | 420.80 | 0.0M |
2021-02-24 | 414.80 | 425.00 | 410.15 | 416.10 | 0.0M |
2021-02-23 | 420.00 | 450.00 | 406.85 | 411.95 | 0.0M |
2021-02-22 | 390.05 | 402.70 | 386.80 | 392.85 | 0.2M |
2021-02-19 | 396.80 | 403.95 | 394.00 | 397.30 | 0.0M |
2021-02-18 | 408.25 | 408.25 | 382.90 | 390.15 | 0.0M |
2021-02-17 | 407.85 | 410.00 | 402.75 | 405.45 | 0.0M |
2021-02-16 | 420.00 | 425.05 | 403.10 | 407.40 | 0.0M |
2021-02-15 | 427.50 | 441.10 | 420.00 | 421.60 | 0.0M |
2021-02-12 | 399.60 | 436.45 | 376.00 | 420.15 | 0.0M |
2021-02-11 | 396.70 | 400.00 | 390.00 | 399.90 | 0.0M |
2021-02-10 | 400.00 | 406.00 | 391.95 | 392.20 | 0.0M |
2021-02-09 | 393.70 | 402.00 | 389.00 | 396.15 | 0.0M |
2021-02-08 | 397.00 | 402.70 | 385.05 | 395.00 | 0.0M |
2021-02-05 | 402.00 | 408.25 | 392.70 | 397.80 | 0.0M |
2021-02-04 | 418.00 | 418.00 | 400.05 | 401.25 | 0.0M |
2021-02-03 | 402.80 | 406.25 | 398.35 | 404.85 | 0.0M |
2021-02-02 | 398.95 | 407.95 | 397.25 | 399.30 | 0.0M |
2021-02-01 | 385.10 | 396.80 | 385.00 | 394.75 | 0.0M |
2021-01-29 | 387.00 | 413.35 | 385.55 | 394.50 | 0.0M |
2021-01-28 | 377.85 | 396.60 | 375.15 | 386.40 | 0.0M |
2021-01-27 | 386.00 | 387.35 | 374.00 | 378.30 | 0.0M |
2021-01-25 | 399.50 | 399.50 | 389.05 | 390.40 | 0.0M |
2021-01-22 | 403.00 | 406.20 | 393.60 | 396.50 | 0.0M |
2021-01-21 | 413.30 | 413.30 | 397.00 | 400.70 | 0.0M |
2021-01-20 | 414.95 | 415.00 | 401.50 | 409.80 | 0.0M |
2021-01-19 | 414.30 | 430.00 | 400.00 | 409.40 | 0.0M |
2021-01-18 | 420.80 | 420.80 | 408.35 | 410.55 | 0.0M |
2021-01-15 | 418.00 | 422.90 | 412.45 | 421.30 | 0.0M |
2021-01-14 | 423.25 | 432.00 | 419.35 | 420.65 | 0.0M |
2021-01-13 | 428.45 | 429.40 | 417.80 | 423.10 | 0.0M |
2021-01-12 | 418.00 | 432.30 | 416.75 | 421.25 | 0.0M |
2021-01-11 | 420.00 | 420.00 | 412.00 | 414.80 | 0.0M |
2021-01-08 | 410.20 | 422.00 | 408.00 | 413.95 | 0.0M |
2021-01-07 | 409.75 | 413.00 | 405.90 | 408.60 | 0.0M |
2021-01-06 | 412.20 | 413.00 | 404.10 | 408.20 | 0.0M |
2021-01-05 | 415.00 | 418.75 | 407.15 | 409.15 | 0.0M |
2021-01-04 | 409.85 | 419.90 | 407.30 | 417.80 | 0.0M |
2021-01-01 | 404.00 | 412.00 | 399.80 | 409.85 | 0.0M |