600.00
最終更新: 2025-09-26
| 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 | 387.50 | 393.50 | 384.50 | 390.00 | 0.3M |
| 2023-12-28 | 389.50 | 406.00 | 387.00 | 392.50 | 1.0M |
| 2023-12-27 | 375.00 | 378.50 | 372.50 | 378.50 | 0.2M |
| 2023-12-26 | 367.50 | 381.50 | 367.50 | 371.50 | 0.3M |
| 2023-12-25 | 370.50 | 371.50 | 364.00 | 365.50 | 0.1M |
| 2023-12-22 | 377.00 | 383.00 | 367.00 | 369.50 | 0.2M |
| 2023-12-21 | 367.00 | 370.00 | 363.00 | 366.00 | 0.2M |
| 2023-12-20 | 372.50 | 383.00 | 370.50 | 375.50 | 0.3M |
| 2023-12-19 | 360.00 | 372.50 | 358.50 | 372.50 | 0.2M |
| 2023-12-18 | 364.50 | 366.50 | 356.50 | 361.50 | 0.2M |
| 2023-12-15 | 359.00 | 367.00 | 359.00 | 364.50 | 0.1M |
| 2023-12-14 | 374.00 | 375.50 | 357.00 | 358.50 | 0.3M |
| 2023-12-13 | 361.00 | 380.00 | 361.00 | 373.50 | 0.5M |
| 2023-12-12 | 364.00 | 365.50 | 352.50 | 354.00 | 0.2M |
| 2023-12-11 | 366.00 | 369.50 | 359.50 | 364.00 | 0.2M |
| 2023-12-08 | 364.50 | 370.00 | 361.00 | 362.00 | 0.3M |
| 2023-12-07 | 373.00 | 375.00 | 365.00 | 372.00 | 0.3M |
| 2023-12-06 | 373.50 | 382.50 | 369.50 | 380.50 | 0.3M |
| 2023-12-05 | 383.00 | 384.00 | 365.50 | 369.00 | 0.6M |
| 2023-12-04 | 381.50 | 388.50 | 370.00 | 387.00 | 0.4M |
| 2023-12-01 | 371.00 | 382.50 | 368.50 | 377.50 | 0.8M |
| 2023-11-30 | 365.00 | 369.00 | 357.00 | 364.50 | 0.2M |
| 2023-11-29 | 350.00 | 361.50 | 349.00 | 361.50 | 0.2M |
| 2023-11-28 | 345.50 | 350.00 | 344.50 | 349.00 | 0.2M |
| 2023-11-27 | 358.00 | 359.00 | 344.00 | 344.00 | 0.3M |
| 2023-11-24 | 361.00 | 364.00 | 351.50 | 356.50 | 0.3M |
| 2023-11-22 | 365.50 | 365.50 | 356.50 | 360.00 | 0.3M |
| 2023-11-21 | 362.00 | 370.50 | 360.50 | 364.50 | 0.4M |
| 2023-11-20 | 352.00 | 362.00 | 347.50 | 360.00 | 0.3M |
| 2023-11-17 | 348.00 | 354.50 | 343.50 | 350.50 | 0.3M |
| 2023-11-16 | 339.50 | 349.00 | 339.00 | 349.00 | 0.2M |
| 2023-11-15 | 340.00 | 351.00 | 336.00 | 338.50 | 0.4M |
| 2023-11-14 | 332.00 | 338.00 | 326.00 | 336.00 | 0.2M |
| 2023-11-13 | 342.50 | 342.50 | 326.00 | 331.00 | 0.5M |
| 2023-11-10 | 310.50 | 347.50 | 306.50 | 347.50 | 1.1M |
| 2023-11-09 | 328.00 | 328.50 | 321.00 | 325.50 | 0.6M |
| 2023-11-08 | 324.50 | 325.00 | 313.00 | 316.00 | 0.2M |
| 2023-11-07 | 318.50 | 320.50 | 315.00 | 318.50 | 0.1M |
| 2023-11-06 | 315.00 | 321.00 | 313.50 | 318.50 | 0.2M |
| 2023-11-02 | 300.50 | 311.00 | 300.50 | 309.00 | 0.2M |
| 2023-11-01 | 302.50 | 303.50 | 296.00 | 301.00 | 0.1M |
| 2023-10-31 | 291.50 | 299.50 | 290.00 | 298.50 | 0.2M |
| 2023-10-30 | 298.50 | 302.50 | 292.50 | 293.00 | 0.3M |
| 2023-10-27 | 300.50 | 305.00 | 298.50 | 302.00 | 0.1M |
| 2023-10-26 | 301.00 | 306.00 | 298.50 | 300.00 | 0.1M |
| 2023-10-25 | 313.50 | 315.50 | 307.00 | 307.50 | 0.1M |
| 2023-10-24 | 305.00 | 310.50 | 293.50 | 308.50 | 0.3M |
| 2023-10-23 | 308.00 | 317.00 | 305.00 | 305.00 | 0.2M |
| 2023-10-20 | 307.50 | 314.50 | 305.00 | 313.00 | 0.1M |
| 2023-10-19 | 306.50 | 312.50 | 306.50 | 309.00 | 0.1M |
| 2023-10-18 | 308.00 | 314.00 | 306.00 | 314.00 | 0.1M |
| 2023-10-17 | 305.00 | 311.00 | 304.50 | 308.00 | 0.2M |
| 2023-10-16 | 302.00 | 305.50 | 301.00 | 301.50 | 0.3M |
| 2023-10-13 | 315.00 | 315.50 | 307.50 | 307.50 | 0.3M |
| 2023-10-12 | 315.50 | 317.00 | 310.50 | 315.50 | 0.2M |
| 2023-10-11 | 321.00 | 324.00 | 315.00 | 316.50 | 0.1M |
| 2023-10-10 | 323.50 | 328.00 | 320.00 | 322.00 | 0.2M |
| 2023-10-06 | 317.50 | 323.50 | 316.50 | 322.00 | 0.1M |
| 2023-10-05 | 308.00 | 318.00 | 308.00 | 316.50 | 0.2M |
| 2023-10-04 | 310.00 | 316.00 | 309.00 | 310.00 | 0.4M |
| 2023-10-03 | 323.50 | 323.50 | 318.50 | 320.00 | 0.2M |
| 2023-10-02 | 329.00 | 336.00 | 325.50 | 325.50 | 0.2M |
| 2023-09-29 | 333.00 | 336.50 | 327.50 | 329.00 | 0.2M |
| 2023-09-28 | 331.00 | 334.00 | 326.50 | 330.50 | 0.2M |
| 2023-09-27 | 331.00 | 336.00 | 327.00 | 336.00 | 0.4M |
| 2023-09-26 | 343.50 | 346.00 | 333.50 | 334.50 | 0.3M |
| 2023-09-25 | 343.50 | 352.00 | 340.00 | 350.00 | 0.3M |
| 2023-09-22 | 333.50 | 352.00 | 332.50 | 346.50 | 0.3M |
| 2023-09-21 | 343.50 | 344.00 | 335.00 | 337.00 | 0.3M |
| 2023-09-20 | 351.50 | 354.50 | 341.00 | 341.00 | 0.3M |
| 2023-09-19 | 358.00 | 359.00 | 344.50 | 357.00 | 0.6M |
| 2023-09-15 | 350.00 | 365.00 | 346.00 | 363.00 | 1.1M |
| 2023-09-14 | 342.00 | 344.50 | 336.50 | 340.50 | 0.3M |
| 2023-09-13 | 342.50 | 345.50 | 338.50 | 343.00 | 0.3M |
| 2023-09-12 | 343.00 | 351.00 | 343.00 | 344.00 | 0.2M |
| 2023-09-11 | 347.50 | 351.50 | 342.00 | 342.50 | 0.3M |
| 2023-09-08 | 351.00 | 354.50 | 347.50 | 350.00 | 0.2M |
| 2023-09-07 | 352.00 | 353.00 | 347.50 | 351.00 | 0.3M |
| 2023-09-06 | 362.50 | 362.50 | 354.00 | 355.50 | 0.2M |
| 2023-09-05 | 356.50 | 363.00 | 356.00 | 363.00 | 0.2M |
| 2023-09-04 | 370.50 | 370.50 | 357.00 | 357.00 | 0.4M |
| 2023-09-01 | 359.00 | 373.00 | 356.50 | 372.00 | 0.5M |
| 2023-08-31 | 357.50 | 361.00 | 355.50 | 355.50 | 0.1M |
| 2023-08-30 | 361.50 | 362.00 | 353.50 | 355.50 | 0.2M |
| 2023-08-29 | 344.50 | 358.50 | 344.50 | 356.50 | 0.3M |
| 2023-08-28 | 348.00 | 350.00 | 341.50 | 344.00 | 0.3M |
| 2023-08-25 | 342.00 | 347.50 | 340.50 | 344.50 | 0.3M |
| 2023-08-24 | 351.00 | 353.00 | 344.00 | 344.50 | 0.3M |
| 2023-08-23 | 347.00 | 354.50 | 345.50 | 349.50 | 0.3M |
| 2023-08-22 | 366.50 | 373.00 | 343.50 | 346.00 | 0.9M |
| 2023-08-21 | 360.00 | 367.00 | 358.50 | 366.00 | 0.3M |
| 2023-08-18 | 346.50 | 361.00 | 346.50 | 360.00 | 0.3M |
| 2023-08-17 | 349.00 | 353.50 | 343.00 | 352.50 | 0.4M |
| 2023-08-16 | 347.50 | 358.50 | 346.50 | 352.50 | 0.3M |
| 2023-08-15 | 346.50 | 353.00 | 346.50 | 350.00 | 0.3M |
| 2023-08-14 | 352.50 | 355.00 | 342.00 | 346.50 | 0.4M |
| 2023-08-10 | 347.50 | 353.50 | 329.00 | 353.50 | 1.7M |
| 2023-08-09 | 379.00 | 382.50 | 369.00 | 370.50 | 0.9M |
| 2023-08-08 | 398.00 | 400.50 | 378.50 | 380.00 | 0.5M |
| 2023-08-07 | 380.50 | 396.00 | 376.00 | 393.50 | 0.4M |
| 2023-08-04 | 382.50 | 383.50 | 374.00 | 382.50 | 0.3M |
| 2023-08-03 | 384.00 | 387.00 | 378.00 | 378.50 | 0.4M |
| 2023-08-02 | 392.50 | 400.50 | 390.50 | 391.50 | 0.3M |
| 2023-08-01 | 389.50 | 399.50 | 384.00 | 399.50 | 0.4M |
| 2023-07-31 | 388.50 | 393.00 | 385.00 | 389.50 | 0.3M |
| 2023-07-28 | 382.50 | 391.50 | 376.00 | 383.50 | 0.6M |
| 2023-07-27 | 375.00 | 385.00 | 373.00 | 383.50 | 0.3M |
| 2023-07-26 | 377.00 | 380.00 | 370.50 | 376.50 | 0.3M |
| 2023-07-25 | 375.00 | 380.50 | 368.50 | 375.50 | 0.4M |
| 2023-07-24 | 390.00 | 394.00 | 375.00 | 376.50 | 0.8M |
| 2023-07-21 | 401.50 | 402.00 | 387.00 | 390.00 | 0.5M |
| 2023-07-20 | 408.00 | 414.50 | 406.00 | 409.00 | 0.3M |
| 2023-07-19 | 410.00 | 414.50 | 403.00 | 414.50 | 0.6M |
| 2023-07-18 | 388.00 | 397.00 | 385.00 | 397.00 | 0.3M |
| 2023-07-14 | 390.50 | 394.00 | 382.00 | 385.50 | 0.2M |
| 2023-07-13 | 377.00 | 386.50 | 371.50 | 385.50 | 0.3M |
| 2023-07-12 | 386.50 | 388.00 | 376.50 | 377.00 | 0.4M |
| 2023-07-11 | 387.50 | 392.50 | 383.00 | 386.50 | 0.2M |
| 2023-07-10 | 385.00 | 391.00 | 380.00 | 387.50 | 0.3M |
| 2023-07-07 | 389.50 | 396.50 | 386.00 | 387.00 | 0.4M |
| 2023-07-06 | 396.50 | 401.50 | 393.50 | 397.00 | 0.5M |
| 2023-07-05 | 415.00 | 423.00 | 403.50 | 406.00 | 0.4M |
| 2023-07-04 | 417.00 | 418.50 | 406.50 | 417.50 | 0.5M |
| 2023-07-03 | 415.00 | 422.00 | 409.50 | 420.00 | 0.5M |
| 2023-06-30 | 408.50 | 416.50 | 401.50 | 410.50 | 0.6M |
| 2023-06-29 | 392.50 | 406.50 | 391.50 | 401.50 | 0.6M |
| 2023-06-28 | 401.00 | 401.50 | 386.00 | 390.00 | 0.5M |
| 2023-06-27 | 397.00 | 401.50 | 388.50 | 395.00 | 0.4M |
| 2023-06-26 | 411.00 | 416.50 | 396.50 | 404.00 | 0.7M |
| 2023-06-23 | 422.50 | 427.50 | 403.00 | 412.50 | 0.8M |
| 2023-06-22 | 425.00 | 429.50 | 409.00 | 412.00 | 1.0M |
| 2023-06-21 | 429.50 | 442.00 | 420.50 | 436.00 | 1.0M |
| 2023-06-20 | 443.50 | 443.50 | 416.50 | 422.00 | 1.7M |
| 2023-06-19 | 450.00 | 462.00 | 431.50 | 445.50 | 2.5M |
| 2023-06-16 | 416.50 | 441.00 | 416.00 | 436.00 | 2.7M |
| 2023-06-15 | 376.00 | 390.00 | 373.00 | 379.00 | 0.4M |
| 2023-06-14 | 402.50 | 405.00 | 375.50 | 379.00 | 0.7M |
| 2023-06-13 | 382.00 | 414.00 | 381.00 | 394.50 | 1.6M |
| 2023-06-12 | 355.50 | 363.00 | 350.50 | 363.00 | 0.3M |
| 2023-06-09 | 365.00 | 367.00 | 353.50 | 354.50 | 0.3M |
| 2023-06-08 | 371.50 | 378.00 | 355.00 | 357.50 | 0.5M |
| 2023-06-07 | 380.50 | 388.50 | 366.50 | 372.50 | 0.9M |
| 2023-06-06 | 350.00 | 372.50 | 348.00 | 370.00 | 0.7M |
| 2023-06-05 | 345.50 | 355.00 | 340.50 | 354.00 | 0.6M |
| 2023-06-02 | 347.50 | 361.50 | 336.00 | 340.50 | 1.4M |
| 2023-06-01 | 326.00 | 335.00 | 320.00 | 324.00 | 0.3M |
| 2023-05-31 | 343.00 | 344.00 | 328.50 | 330.00 | 0.3M |
| 2023-05-30 | 340.00 | 348.00 | 325.50 | 345.00 | 0.2M |
| 2023-05-29 | 333.25 | 340.25 | 331.50 | 335.00 | 0.3M |
| 2023-05-26 | 349.25 | 352.00 | 336.25 | 337.25 | 0.4M |
| 2023-05-25 | 330.50 | 347.25 | 329.75 | 342.75 | 0.6M |
| 2023-05-24 | 325.00 | 340.25 | 323.75 | 329.75 | 0.5M |
| 2023-05-23 | 337.75 | 344.00 | 326.75 | 329.50 | 0.5M |
| 2023-05-22 | 337.50 | 342.75 | 332.00 | 335.00 | 0.3M |
| 2023-05-19 | 349.50 | 350.00 | 339.75 | 343.50 | 0.6M |
| 2023-05-18 | 349.25 | 353.25 | 345.50 | 353.25 | 0.5M |
| 2023-05-17 | 348.00 | 352.75 | 339.75 | 349.00 | 0.8M |
| 2023-05-16 | 335.50 | 349.25 | 329.50 | 348.00 | 1.2M |
| 2023-05-15 | 330.75 | 335.50 | 318.00 | 330.75 | 2.1M |
| 2023-05-12 | 296.50 | 329.75 | 293.00 | 328.25 | 4.7M |
| 2023-05-11 | 271.50 | 281.25 | 271.50 | 275.50 | 0.4M |
| 2023-05-10 | 277.00 | 277.25 | 270.75 | 271.50 | 0.2M |
| 2023-05-09 | 281.25 | 282.00 | 276.25 | 279.25 | 0.2M |
| 2023-05-08 | 272.75 | 280.00 | 272.75 | 278.25 | 0.3M |
| 2023-05-02 | 267.00 | 272.25 | 264.50 | 270.00 | 0.3M |
| 2023-05-01 | 264.00 | 267.25 | 261.25 | 267.00 | 0.2M |
| 2023-04-28 | 265.00 | 265.00 | 260.00 | 262.50 | 0.2M |
| 2023-04-27 | 257.25 | 262.00 | 257.25 | 261.75 | 0.5M |
| 2023-04-26 | 265.50 | 265.50 | 257.25 | 258.25 | 0.4M |
| 2023-04-25 | 268.00 | 273.25 | 263.00 | 265.75 | 0.4M |
| 2023-04-24 | 264.50 | 271.50 | 260.50 | 269.75 | 0.3M |
| 2023-04-21 | 272.00 | 276.75 | 264.50 | 266.50 | 0.6M |
| 2023-04-20 | 273.75 | 275.75 | 269.50 | 272.00 | 0.3M |
| 2023-04-19 | 286.25 | 288.50 | 275.75 | 277.50 | 0.3M |
| 2023-04-18 | 280.75 | 287.50 | 280.75 | 286.50 | 0.3M |
| 2023-04-17 | 287.00 | 287.75 | 278.25 | 279.25 | 0.3M |
| 2023-04-14 | 289.25 | 289.50 | 282.50 | 284.00 | 0.3M |
| 2023-04-13 | 275.00 | 282.00 | 273.75 | 282.00 | 0.3M |
| 2023-04-12 | 275.00 | 277.25 | 270.25 | 276.75 | 0.3M |
| 2023-04-11 | 277.50 | 281.25 | 273.50 | 275.00 | 0.3M |
| 2023-04-10 | 270.50 | 276.25 | 268.75 | 276.00 | 0.4M |
| 2023-04-07 | 275.00 | 276.50 | 269.00 | 272.00 | 0.4M |
| 2023-04-06 | 276.75 | 280.50 | 272.00 | 275.00 | 0.6M |
| 2023-04-05 | 287.00 | 291.50 | 279.75 | 281.50 | 0.5M |
| 2023-04-04 | 297.00 | 297.50 | 288.25 | 290.00 | 0.5M |
| 2023-04-03 | 288.00 | 301.25 | 288.00 | 300.25 | 0.7M |
| 2023-03-31 | 295.25 | 298.75 | 285.50 | 287.00 | 0.7M |
| 2023-03-30 | 288.75 | 291.25 | 284.75 | 291.00 | 0.6M |
| 2023-03-29 | 283.00 | 288.50 | 280.75 | 288.25 | 0.8M |
| 2023-03-28 | 279.00 | 292.00 | 279.00 | 285.00 | 1.7M |
| 2023-03-27 | 275.25 | 276.50 | 261.00 | 271.75 | 0.7M |
| 2023-03-24 | 270.25 | 276.75 | 265.50 | 274.75 | 0.7M |
| 2023-03-23 | 261.00 | 271.00 | 260.00 | 270.25 | 0.6M |
| 2023-03-22 | 258.00 | 266.00 | 257.00 | 263.50 | 0.5M |
| 2023-03-20 | 266.50 | 267.25 | 256.50 | 257.00 | 1.0M |
| 2023-03-17 | 262.50 | 274.25 | 258.75 | 264.50 | 2.3M |
| 2023-03-16 | 236.00 | 261.00 | 235.25 | 260.50 | 2.9M |
| 2023-03-15 | 231.25 | 235.00 | 229.50 | 232.25 | 0.3M |
| 2023-03-14 | 229.00 | 229.50 | 225.00 | 228.00 | 0.3M |
| 2023-03-13 | 230.00 | 234.25 | 229.25 | 232.50 | 0.3M |
| 2023-03-10 | 241.00 | 241.00 | 234.50 | 235.75 | 0.4M |
| 2023-03-09 | 246.25 | 246.25 | 238.00 | 244.75 | 0.3M |
| 2023-03-08 | 240.00 | 246.75 | 236.75 | 245.25 | 0.4M |
| 2023-03-07 | 235.00 | 243.75 | 234.00 | 242.25 | 0.6M |
| 2023-03-06 | 229.25 | 237.50 | 229.25 | 236.75 | 0.8M |
| 2023-03-03 | 216.50 | 222.00 | 215.75 | 222.00 | 0.4M |
| 2023-03-02 | 212.00 | 216.75 | 211.25 | 216.50 | 0.3M |
| 2023-03-01 | 207.75 | 211.25 | 206.25 | 211.25 | 0.1M |
| 2023-02-28 | 208.50 | 211.00 | 206.25 | 207.50 | 0.2M |
| 2023-02-27 | 211.50 | 213.50 | 209.00 | 209.25 | 0.2M |
| 2023-02-24 | 217.00 | 218.75 | 212.25 | 212.50 | 0.3M |
| 2023-02-22 | 213.75 | 217.75 | 212.50 | 215.50 | 0.2M |
| 2023-02-21 | 220.25 | 222.50 | 216.50 | 216.50 | 0.2M |
| 2023-02-20 | 213.75 | 222.75 | 213.00 | 221.50 | 0.5M |
| 2023-02-17 | 219.25 | 219.25 | 214.00 | 216.25 | 0.4M |
| 2023-02-16 | 214.75 | 219.75 | 212.75 | 219.25 | 0.3M |
| 2023-02-15 | 215.00 | 218.50 | 211.50 | 213.50 | 0.4M |
| 2023-02-14 | 212.75 | 222.50 | 211.00 | 213.50 | 0.4M |
| 2023-02-13 | 222.50 | 230.00 | 211.00 | 213.00 | 1.0M |
| 2023-02-10 | 216.50 | 218.50 | 211.00 | 213.00 | 0.6M |
| 2023-02-09 | 221.75 | 224.00 | 217.50 | 220.25 | 0.6M |
| 2023-02-08 | 217.75 | 226.25 | 215.75 | 225.25 | 0.8M |
| 2023-02-07 | 208.00 | 222.00 | 207.25 | 219.50 | 1.1M |
| 2023-02-06 | 210.00 | 213.50 | 207.00 | 207.50 | 0.3M |
| 2023-02-03 | 211.50 | 213.75 | 208.75 | 210.75 | 0.5M |
| 2023-02-02 | 201.50 | 209.25 | 201.50 | 207.75 | 0.4M |
| 2023-02-01 | 200.25 | 203.75 | 198.50 | 202.50 | 0.3M |
| 2023-01-31 | 200.25 | 200.25 | 196.25 | 199.00 | 0.3M |
| 2023-01-30 | 203.25 | 205.00 | 199.00 | 200.50 | 0.6M |
| 2023-01-27 | 200.75 | 205.50 | 200.50 | 203.25 | 0.4M |
| 2023-01-26 | 201.25 | 203.25 | 199.50 | 200.75 | 0.3M |
| 2023-01-25 | 194.00 | 206.00 | 191.50 | 200.00 | 0.6M |
| 2023-01-24 | 197.50 | 199.25 | 195.00 | 195.25 | 0.2M |
| 2023-01-23 | 198.00 | 198.00 | 195.75 | 197.50 | 0.2M |
| 2023-01-20 | 192.00 | 198.00 | 192.00 | 197.50 | 0.3M |
| 2023-01-19 | 187.50 | 192.50 | 187.50 | 192.50 | 0.2M |
| 2023-01-18 | 188.75 | 190.50 | 185.50 | 190.00 | 0.2M |
| 2023-01-17 | 184.75 | 188.50 | 184.00 | 187.50 | 0.3M |
| 2023-01-16 | 184.00 | 186.50 | 183.75 | 184.25 | 0.1M |
| 2023-01-13 | 184.25 | 186.00 | 183.75 | 185.25 | 0.1M |
| 2023-01-12 | 187.75 | 189.50 | 186.00 | 186.00 | 0.1M |
| 2023-01-11 | 185.50 | 188.25 | 184.25 | 187.75 | 0.1M |
| 2023-01-10 | 187.50 | 188.25 | 185.25 | 185.50 | 0.2M |
| 2023-01-06 | 184.50 | 186.75 | 183.75 | 186.00 | 0.2M |
| 2023-01-05 | 191.75 | 192.25 | 186.00 | 186.25 | 0.3M |
| 2023-01-04 | 197.50 | 198.50 | 191.25 | 191.50 | 0.3M |