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 |
|---|---|---|---|---|---|
| 2024-12-30 | 415.00 | 419.00 | 409.00 | 410.00 | 0.4M |
| 2024-12-27 | 396.00 | 420.00 | 396.00 | 419.00 | 0.7M |
| 2024-12-26 | 398.00 | 402.00 | 387.00 | 395.00 | 0.5M |
| 2024-12-25 | 384.00 | 395.00 | 384.00 | 394.00 | 0.4M |
| 2024-12-24 | 387.00 | 390.00 | 377.00 | 385.00 | 0.5M |
| 2024-12-23 | 391.00 | 395.00 | 382.00 | 391.00 | 0.4M |
| 2024-12-20 | 386.00 | 391.00 | 378.00 | 391.00 | 0.4M |
| 2024-12-19 | 376.00 | 399.00 | 374.00 | 386.00 | 0.9M |
| 2024-12-18 | 409.00 | 413.00 | 371.00 | 389.00 | 3.1M |
| 2024-12-17 | 377.00 | 377.00 | 377.00 | 377.00 | 0.1M |
| 2024-12-16 | 300.00 | 300.00 | 296.00 | 297.00 | 0.1M |
| 2024-12-13 | 295.00 | 300.00 | 294.00 | 300.00 | 0.1M |
| 2024-12-12 | 298.00 | 299.00 | 295.00 | 295.00 | 0.1M |
| 2024-12-11 | 297.00 | 297.00 | 293.00 | 295.00 | 0.1M |
| 2024-12-10 | 300.00 | 300.00 | 294.00 | 294.00 | 0.1M |
| 2024-12-09 | 295.00 | 298.00 | 293.00 | 298.00 | 0.1M |
| 2024-12-06 | 292.00 | 293.00 | 289.00 | 293.00 | 0.1M |
| 2024-12-05 | 295.00 | 295.00 | 291.00 | 294.00 | 0.0M |
| 2024-12-04 | 299.00 | 299.00 | 292.00 | 294.00 | 0.1M |
| 2024-12-03 | 305.00 | 309.00 | 297.00 | 299.00 | 0.2M |
| 2024-12-02 | 300.00 | 304.00 | 297.00 | 298.00 | 0.1M |
| 2024-11-29 | 296.00 | 299.00 | 294.00 | 299.00 | 0.1M |
| 2024-11-28 | 294.00 | 298.00 | 291.00 | 298.00 | 0.1M |
| 2024-11-27 | 299.00 | 299.00 | 289.00 | 291.00 | 0.1M |
| 2024-11-26 | 303.00 | 304.00 | 293.00 | 296.00 | 0.1M |
| 2024-11-25 | 297.00 | 301.00 | 296.00 | 300.00 | 0.1M |
| 2024-11-22 | 294.00 | 296.00 | 291.00 | 294.00 | 0.1M |
| 2024-11-21 | 292.00 | 296.00 | 290.00 | 292.00 | 0.1M |
| 2024-11-20 | 289.00 | 294.00 | 289.00 | 290.00 | 0.1M |
| 2024-11-19 | 282.00 | 288.00 | 282.00 | 288.00 | 0.1M |
| 2024-11-18 | 282.00 | 288.00 | 280.00 | 281.00 | 0.1M |
| 2024-11-15 | 289.00 | 289.00 | 285.00 | 285.00 | 0.1M |
| 2024-11-14 | 288.00 | 293.00 | 287.00 | 288.00 | 0.1M |
| 2024-11-13 | 287.00 | 291.00 | 286.00 | 288.00 | 0.1M |
| 2024-11-12 | 290.00 | 293.00 | 281.00 | 286.00 | 0.4M |
| 2024-11-11 | 295.00 | 298.00 | 289.00 | 296.00 | 0.3M |
| 2024-11-08 | 285.00 | 293.00 | 283.00 | 289.00 | 0.2M |
| 2024-11-07 | 279.00 | 284.00 | 279.00 | 283.00 | 0.1M |
| 2024-11-06 | 276.00 | 281.00 | 275.00 | 276.00 | 0.1M |
| 2024-11-05 | 278.00 | 280.00 | 275.00 | 275.00 | 0.1M |
| 2024-11-01 | 279.00 | 283.00 | 277.00 | 277.00 | 0.1M |
| 2024-10-31 | 277.00 | 283.00 | 276.00 | 281.00 | 0.1M |
| 2024-10-30 | 282.00 | 282.00 | 278.00 | 278.00 | 0.3M |
| 2024-10-29 | 277.00 | 281.00 | 275.00 | 281.00 | 0.1M |
| 2024-10-28 | 267.00 | 276.00 | 267.00 | 276.00 | 0.1M |
| 2024-10-25 | 272.00 | 272.00 | 266.00 | 266.00 | 0.1M |
| 2024-10-24 | 269.00 | 272.00 | 265.00 | 272.00 | 0.2M |
| 2024-10-23 | 277.00 | 279.00 | 271.00 | 273.00 | 0.1M |
| 2024-10-22 | 288.00 | 288.00 | 279.00 | 281.00 | 0.2M |
| 2024-10-21 | 286.00 | 290.00 | 286.00 | 289.00 | 0.0M |
| 2024-10-18 | 287.00 | 289.00 | 287.00 | 287.00 | 0.0M |
| 2024-10-17 | 290.00 | 290.00 | 286.00 | 287.00 | 0.1M |
| 2024-10-16 | 291.00 | 293.00 | 287.00 | 288.00 | 0.1M |
| 2024-10-15 | 297.00 | 297.00 | 291.00 | 293.00 | 0.1M |
| 2024-10-11 | 295.00 | 297.00 | 295.00 | 295.00 | 0.1M |
| 2024-10-10 | 300.00 | 300.00 | 295.00 | 296.00 | 0.1M |
| 2024-10-09 | 297.00 | 300.00 | 295.00 | 300.00 | 0.2M |
| 2024-10-08 | 300.00 | 300.00 | 296.00 | 296.00 | 0.1M |
| 2024-10-07 | 304.00 | 304.00 | 299.00 | 301.00 | 0.1M |
| 2024-10-04 | 301.00 | 304.00 | 300.00 | 302.00 | 0.1M |
| 2024-10-03 | 308.00 | 309.00 | 301.00 | 304.00 | 0.1M |
| 2024-10-02 | 304.00 | 307.00 | 301.00 | 301.00 | 0.1M |
| 2024-10-01 | 304.00 | 308.00 | 303.00 | 307.00 | 0.1M |
| 2024-09-30 | 307.00 | 312.00 | 299.00 | 301.00 | 0.2M |
| 2024-09-27 | 318.00 | 318.00 | 311.00 | 315.00 | 0.2M |
| 2024-09-26 | 318.00 | 324.00 | 316.00 | 324.00 | 0.2M |
| 2024-09-25 | 316.00 | 320.00 | 313.00 | 314.00 | 0.1M |
| 2024-09-24 | 320.00 | 320.00 | 315.00 | 316.00 | 0.1M |
| 2024-09-20 | 317.00 | 321.00 | 316.00 | 317.00 | 0.1M |
| 2024-09-19 | 312.00 | 318.00 | 312.00 | 315.00 | 0.1M |
| 2024-09-18 | 311.00 | 315.00 | 305.00 | 310.00 | 0.2M |
| 2024-09-17 | 304.00 | 312.00 | 304.00 | 306.00 | 0.2M |
| 2024-09-13 | 307.00 | 313.00 | 304.00 | 304.00 | 0.1M |
| 2024-09-12 | 305.00 | 309.00 | 302.00 | 307.00 | 0.2M |
| 2024-09-11 | 306.00 | 310.00 | 295.00 | 298.00 | 0.3M |
| 2024-09-10 | 314.00 | 317.00 | 311.00 | 312.00 | 0.1M |
| 2024-09-09 | 300.00 | 313.00 | 298.00 | 311.00 | 0.3M |
| 2024-09-06 | 321.00 | 328.00 | 311.00 | 314.00 | 0.2M |
| 2024-09-05 | 318.00 | 330.00 | 317.00 | 319.00 | 0.2M |
| 2024-09-04 | 328.00 | 334.00 | 320.00 | 320.00 | 0.4M |
| 2024-09-03 | 330.00 | 340.00 | 328.00 | 340.00 | 0.2M |
| 2024-09-02 | 337.00 | 340.00 | 326.00 | 330.00 | 0.2M |
| 2024-08-30 | 324.00 | 332.00 | 324.00 | 329.00 | 0.2M |
| 2024-08-29 | 316.00 | 323.00 | 314.00 | 322.00 | 0.2M |
| 2024-08-28 | 319.00 | 324.00 | 312.00 | 315.00 | 0.2M |
| 2024-08-27 | 318.00 | 321.00 | 315.00 | 319.00 | 0.2M |
| 2024-08-26 | 311.00 | 317.00 | 310.00 | 316.00 | 0.2M |
| 2024-08-23 | 309.00 | 312.00 | 306.00 | 311.00 | 0.2M |
| 2024-08-22 | 311.00 | 317.00 | 305.00 | 312.00 | 0.3M |
| 2024-08-21 | 300.00 | 310.00 | 297.00 | 303.00 | 0.9M |
| 2024-08-20 | 314.00 | 328.00 | 313.00 | 324.00 | 0.3M |
| 2024-08-19 | 310.00 | 312.00 | 303.00 | 308.00 | 0.3M |
| 2024-08-16 | 305.00 | 312.00 | 299.00 | 312.00 | 0.2M |
| 2024-08-15 | 304.00 | 305.00 | 297.00 | 298.00 | 0.2M |
| 2024-08-14 | 297.00 | 304.00 | 292.00 | 303.00 | 0.4M |
| 2024-08-13 | 287.00 | 291.00 | 282.00 | 289.00 | 0.3M |
| 2024-08-09 | 284.00 | 293.00 | 276.00 | 283.00 | 0.8M |
| 2024-08-08 | 305.00 | 315.00 | 302.00 | 305.00 | 0.4M |
| 2024-08-07 | 287.00 | 320.00 | 287.00 | 312.00 | 0.4M |
| 2024-08-06 | 291.00 | 302.00 | 279.00 | 295.00 | 0.9M |
| 2024-08-05 | 308.00 | 317.00 | 252.00 | 260.00 | 1.2M |
| 2024-08-02 | 348.00 | 351.00 | 331.00 | 332.00 | 0.4M |
| 2024-08-01 | 377.00 | 377.00 | 357.00 | 364.00 | 0.4M |
| 2024-07-31 | 375.00 | 381.00 | 370.00 | 378.00 | 0.2M |
| 2024-07-30 | 383.00 | 383.00 | 369.00 | 369.00 | 0.3M |
| 2024-07-29 | 377.00 | 384.00 | 377.00 | 382.00 | 0.1M |
| 2024-07-26 | 372.00 | 378.00 | 369.00 | 372.00 | 0.1M |
| 2024-07-25 | 370.00 | 375.00 | 368.00 | 370.00 | 0.2M |
| 2024-07-24 | 385.00 | 388.00 | 376.00 | 378.00 | 0.1M |
| 2024-07-23 | 385.00 | 392.00 | 383.00 | 384.00 | 0.1M |
| 2024-07-22 | 393.00 | 396.00 | 382.00 | 382.00 | 0.2M |
| 2024-07-19 | 391.00 | 396.00 | 389.00 | 391.00 | 0.1M |
| 2024-07-18 | 400.00 | 404.00 | 392.00 | 392.00 | 0.2M |
| 2024-07-17 | 400.00 | 403.00 | 396.00 | 402.00 | 0.1M |
| 2024-07-16 | 394.00 | 402.00 | 394.00 | 395.00 | 0.1M |
| 2024-07-12 | 382.00 | 397.00 | 380.00 | 393.00 | 0.2M |
| 2024-07-11 | 385.00 | 389.00 | 381.00 | 382.00 | 0.1M |
| 2024-07-10 | 395.00 | 395.00 | 380.00 | 384.00 | 0.2M |
| 2024-07-09 | 392.00 | 397.00 | 391.00 | 391.00 | 0.1M |
| 2024-07-08 | 395.00 | 399.00 | 392.00 | 392.00 | 0.1M |
| 2024-07-05 | 396.00 | 402.00 | 395.00 | 395.00 | 0.1M |
| 2024-07-04 | 403.00 | 407.00 | 394.00 | 395.00 | 0.1M |
| 2024-07-03 | 407.00 | 408.00 | 399.00 | 400.00 | 0.2M |
| 2024-07-02 | 395.00 | 411.00 | 393.00 | 410.00 | 0.2M |
| 2024-07-01 | 407.00 | 411.00 | 396.00 | 396.00 | 0.2M |
| 2024-06-28 | 410.00 | 411.00 | 405.00 | 407.00 | 0.1M |
| 2024-06-27 | 405.00 | 417.00 | 402.00 | 407.00 | 0.3M |
| 2024-06-26 | 395.00 | 405.00 | 391.00 | 404.00 | 0.2M |
| 2024-06-25 | 397.00 | 397.00 | 391.00 | 391.00 | 0.1M |
| 2024-06-24 | 396.00 | 403.00 | 391.00 | 396.00 | 0.2M |
| 2024-06-21 | 386.00 | 397.00 | 385.00 | 391.00 | 0.2M |
| 2024-06-20 | 373.00 | 387.00 | 373.00 | 383.00 | 0.2M |
| 2024-06-19 | 384.00 | 385.00 | 373.00 | 374.00 | 0.3M |
| 2024-06-18 | 400.00 | 408.00 | 383.00 | 389.00 | 0.7M |
| 2024-06-17 | 372.00 | 377.00 | 363.00 | 377.00 | 0.2M |
| 2024-06-14 | 370.00 | 375.00 | 367.00 | 370.00 | 0.2M |
| 2024-06-13 | 387.00 | 389.00 | 373.00 | 373.00 | 0.2M |
| 2024-06-12 | 395.00 | 398.00 | 383.00 | 385.00 | 0.2M |
| 2024-06-11 | 401.00 | 402.00 | 394.00 | 397.00 | 0.2M |
| 2024-06-10 | 390.00 | 405.00 | 385.00 | 395.00 | 0.3M |
| 2024-06-07 | 363.00 | 391.00 | 362.00 | 386.00 | 0.4M |
| 2024-06-06 | 373.00 | 378.00 | 361.00 | 363.00 | 0.2M |
| 2024-06-05 | 371.00 | 375.00 | 363.00 | 365.00 | 0.1M |
| 2024-06-04 | 366.00 | 375.00 | 361.00 | 371.00 | 0.1M |
| 2024-06-03 | 375.00 | 376.00 | 364.00 | 369.00 | 0.2M |
| 2024-05-31 | 381.00 | 384.00 | 365.00 | 374.00 | 0.3M |
| 2024-05-30 | 383.00 | 389.00 | 378.00 | 381.00 | 0.1M |
| 2024-05-29 | 392.00 | 394.00 | 381.50 | 382.00 | 0.2M |
| 2024-05-28 | 397.50 | 397.50 | 392.00 | 392.00 | 0.1M |
| 2024-05-27 | 406.00 | 406.00 | 392.50 | 395.00 | 0.2M |
| 2024-05-24 | 400.00 | 404.00 | 396.50 | 402.00 | 0.1M |
| 2024-05-23 | 412.50 | 414.00 | 401.50 | 404.00 | 0.1M |
| 2024-05-22 | 415.50 | 419.00 | 405.50 | 406.00 | 0.2M |
| 2024-05-21 | 418.00 | 420.50 | 413.00 | 415.50 | 0.2M |
| 2024-05-20 | 398.00 | 420.00 | 395.00 | 413.00 | 0.5M |
| 2024-05-17 | 390.00 | 392.50 | 386.00 | 388.50 | 0.1M |
| 2024-05-16 | 392.50 | 398.00 | 388.00 | 390.50 | 0.2M |
| 2024-05-15 | 399.50 | 399.50 | 391.50 | 391.50 | 0.2M |
| 2024-05-14 | 409.50 | 409.50 | 397.00 | 402.50 | 0.5M |
| 2024-05-13 | 393.00 | 401.50 | 391.50 | 397.00 | 0.2M |
| 2024-05-10 | 399.00 | 408.50 | 394.50 | 395.00 | 0.6M |
| 2024-05-09 | 439.50 | 439.50 | 419.50 | 420.00 | 0.5M |
| 2024-05-08 | 436.50 | 438.00 | 431.00 | 432.50 | 0.3M |
| 2024-05-07 | 430.00 | 440.00 | 430.00 | 438.00 | 0.3M |
| 2024-05-02 | 426.00 | 433.00 | 424.00 | 427.00 | 0.2M |
| 2024-05-01 | 421.50 | 426.00 | 418.00 | 421.00 | 0.1M |
| 2024-04-30 | 425.00 | 429.50 | 418.50 | 423.00 | 0.1M |
| 2024-04-26 | 417.50 | 421.50 | 413.50 | 420.00 | 0.4M |
| 2024-04-25 | 429.50 | 430.00 | 418.00 | 418.00 | 0.2M |
| 2024-04-24 | 437.50 | 438.00 | 431.00 | 434.00 | 0.1M |
| 2024-04-23 | 436.50 | 439.00 | 428.50 | 432.00 | 0.2M |
| 2024-04-22 | 424.00 | 430.00 | 421.00 | 425.00 | 0.2M |
| 2024-04-19 | 437.00 | 437.00 | 416.50 | 424.00 | 0.3M |
| 2024-04-18 | 425.00 | 439.00 | 425.00 | 436.00 | 0.1M |
| 2024-04-17 | 431.00 | 438.50 | 425.00 | 430.00 | 0.2M |
| 2024-04-16 | 438.00 | 442.00 | 431.00 | 432.50 | 0.2M |
| 2024-04-15 | 444.00 | 447.50 | 440.50 | 443.00 | 0.2M |
| 2024-04-12 | 463.00 | 469.50 | 451.00 | 451.50 | 0.2M |
| 2024-04-11 | 450.50 | 460.00 | 446.50 | 459.50 | 0.3M |
| 2024-04-10 | 450.00 | 465.50 | 443.50 | 455.00 | 0.2M |
| 2024-04-09 | 448.50 | 456.50 | 448.50 | 451.50 | 0.2M |
| 2024-04-08 | 451.50 | 454.50 | 443.50 | 446.50 | 0.2M |
| 2024-04-05 | 443.50 | 454.50 | 442.50 | 451.00 | 0.3M |
| 2024-04-04 | 469.00 | 472.50 | 451.00 | 454.50 | 0.3M |
| 2024-04-03 | 465.00 | 475.50 | 461.00 | 467.00 | 0.2M |
| 2024-04-02 | 472.00 | 480.50 | 467.50 | 471.00 | 0.3M |
| 2024-04-01 | 503.50 | 503.50 | 475.50 | 477.50 | 0.4M |
| 2024-03-29 | 488.50 | 502.00 | 488.50 | 501.00 | 0.2M |
| 2024-03-28 | 489.50 | 493.50 | 486.00 | 488.00 | 0.2M |
| 2024-03-27 | 493.00 | 501.50 | 488.00 | 492.00 | 0.3M |
| 2024-03-26 | 488.00 | 494.50 | 481.50 | 486.00 | 0.3M |
| 2024-03-25 | 501.00 | 509.50 | 490.50 | 491.00 | 0.3M |
| 2024-03-22 | 506.50 | 506.50 | 491.00 | 502.50 | 0.4M |
| 2024-03-21 | 515.00 | 515.00 | 502.50 | 507.50 | 0.4M |
| 2024-03-19 | 511.00 | 512.00 | 495.00 | 509.50 | 0.5M |
| 2024-03-18 | 514.50 | 524.00 | 503.00 | 512.00 | 0.5M |
| 2024-03-15 | 504.00 | 521.00 | 501.00 | 518.50 | 0.6M |
| 2024-03-14 | 514.50 | 518.50 | 503.00 | 507.50 | 0.5M |
| 2024-03-13 | 550.50 | 550.50 | 520.50 | 527.00 | 1.0M |
| 2024-03-12 | 512.50 | 534.00 | 501.50 | 533.00 | 0.6M |
| 2024-03-11 | 515.00 | 522.00 | 488.00 | 518.00 | 1.1M |
| 2024-03-08 | 574.50 | 575.00 | 536.50 | 543.00 | 1.2M |
| 2024-03-07 | 581.00 | 608.00 | 559.00 | 568.00 | 2.1M |
| 2024-03-06 | 574.50 | 592.50 | 552.50 | 563.00 | 3.5M |
| 2024-03-05 | 546.50 | 575.00 | 520.00 | 563.50 | 4.8M |
| 2024-03-04 | 516.00 | 533.50 | 499.50 | 516.50 | 2.6M |
| 2024-03-01 | 463.00 | 465.00 | 455.50 | 463.50 | 0.2M |
| 2024-02-29 | 458.00 | 464.50 | 453.00 | 460.50 | 0.2M |
| 2024-02-28 | 470.50 | 482.50 | 460.00 | 463.00 | 0.3M |
| 2024-02-27 | 479.00 | 483.50 | 465.50 | 470.50 | 0.4M |
| 2024-02-26 | 450.50 | 479.50 | 449.00 | 478.00 | 0.6M |
| 2024-02-22 | 465.50 | 465.50 | 446.00 | 449.00 | 0.3M |
| 2024-02-21 | 465.00 | 470.00 | 451.50 | 454.50 | 0.5M |
| 2024-02-20 | 450.00 | 464.50 | 445.00 | 456.50 | 0.9M |
| 2024-02-19 | 407.50 | 428.00 | 407.50 | 428.00 | 0.3M |
| 2024-02-16 | 414.00 | 418.50 | 405.50 | 415.00 | 0.3M |
| 2024-02-15 | 416.50 | 421.00 | 409.50 | 412.50 | 0.3M |
| 2024-02-14 | 424.50 | 432.50 | 416.00 | 419.50 | 0.3M |
| 2024-02-13 | 442.50 | 446.00 | 418.00 | 430.00 | 0.6M |
| 2024-02-09 | 424.50 | 449.00 | 419.50 | 438.00 | 1.8M |
| 2024-02-08 | 398.00 | 398.50 | 387.50 | 394.50 | 0.3M |
| 2024-02-07 | 389.00 | 399.00 | 388.00 | 397.50 | 0.2M |
| 2024-02-06 | 391.00 | 393.50 | 389.00 | 390.00 | 0.1M |
| 2024-02-05 | 391.50 | 394.50 | 387.50 | 394.00 | 0.1M |
| 2024-02-02 | 384.50 | 389.00 | 382.50 | 386.50 | 0.1M |
| 2024-02-01 | 386.00 | 391.00 | 381.50 | 381.50 | 0.2M |
| 2024-01-31 | 388.50 | 395.00 | 383.00 | 393.50 | 0.2M |
| 2024-01-30 | 394.50 | 400.50 | 391.00 | 392.50 | 0.3M |
| 2024-01-29 | 389.00 | 395.00 | 386.00 | 392.50 | 0.2M |
| 2024-01-26 | 403.50 | 405.50 | 390.00 | 391.50 | 0.2M |
| 2024-01-25 | 388.50 | 407.50 | 388.00 | 403.50 | 0.7M |
| 2024-01-24 | 382.00 | 389.50 | 378.50 | 384.00 | 0.3M |
| 2024-01-23 | 375.00 | 395.00 | 372.50 | 386.50 | 0.8M |
| 2024-01-22 | 366.00 | 372.50 | 362.50 | 371.50 | 0.2M |
| 2024-01-19 | 357.00 | 364.50 | 354.50 | 361.50 | 0.2M |
| 2024-01-18 | 353.00 | 358.00 | 351.50 | 353.50 | 0.1M |
| 2024-01-17 | 356.50 | 364.50 | 354.50 | 355.50 | 0.2M |
| 2024-01-16 | 364.50 | 367.50 | 356.50 | 356.50 | 0.2M |
| 2024-01-15 | 370.00 | 370.50 | 365.00 | 365.00 | 0.2M |
| 2024-01-12 | 379.50 | 379.50 | 366.50 | 372.00 | 0.3M |
| 2024-01-11 | 385.00 | 385.00 | 376.50 | 379.50 | 0.2M |
| 2024-01-10 | 385.50 | 389.50 | 379.00 | 384.00 | 0.2M |
| 2024-01-09 | 382.00 | 389.50 | 375.00 | 385.00 | 0.2M |
| 2024-01-05 | 396.00 | 396.00 | 380.50 | 382.00 | 0.2M |
| 2024-01-04 | 382.50 | 394.50 | 380.00 | 393.00 | 0.2M |