403.60
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 328.30 | 328.80 | 325.70 | 328.60 | 0.6M |
| 2022-12-29 | 331.00 | 331.60 | 328.80 | 329.00 | 0.9M |
| 2022-12-28 | 334.40 | 336.30 | 334.00 | 334.60 | 1.1M |
| 2022-12-27 | 337.00 | 337.20 | 332.70 | 334.00 | 2.0M |
| 2022-12-26 | 332.90 | 332.90 | 328.90 | 329.20 | 0.6M |
| 2022-12-23 | 324.40 | 326.10 | 323.10 | 324.20 | 0.7M |
| 2022-12-22 | 324.60 | 325.30 | 323.40 | 324.20 | 0.7M |
| 2022-12-21 | 314.50 | 316.80 | 313.90 | 316.20 | 0.4M |
| 2022-12-20 | 325.50 | 328.90 | 314.20 | 315.00 | 1.3M |
| 2022-12-19 | 321.50 | 323.40 | 319.80 | 320.40 | 1.0M |
| 2022-12-16 | 328.70 | 329.20 | 325.30 | 326.70 | 0.8M |
| 2022-12-15 | 327.80 | 328.30 | 325.00 | 326.60 | 0.7M |
| 2022-12-14 | 320.70 | 321.30 | 319.20 | 319.80 | 2.9M |
| 2022-12-13 | 318.10 | 322.20 | 317.90 | 321.60 | 1.7M |
| 2022-12-12 | 310.00 | 311.50 | 308.20 | 310.00 | 1.9M |
| 2022-12-09 | 310.30 | 310.90 | 308.40 | 309.10 | 1.4M |
| 2022-12-08 | 312.90 | 315.90 | 312.60 | 314.90 | 1.1M |
| 2022-12-07 | 321.90 | 323.20 | 320.70 | 322.80 | 3.1M |
| 2022-12-06 | 332.40 | 335.20 | 331.70 | 333.60 | 1.5M |
| 2022-12-05 | 341.70 | 344.70 | 339.00 | 339.90 | 0.8M |
| 2022-12-02 | 342.60 | 342.90 | 341.10 | 342.40 | 0.8M |
| 2022-12-01 | 347.00 | 347.30 | 343.40 | 343.90 | 1.8M |
| 2022-11-30 | 342.00 | 343.10 | 340.00 | 340.00 | 0.9M |
| 2022-11-29 | 331.70 | 345.00 | 331.20 | 340.10 | 5.0M |
| 2022-11-28 | 332.20 | 332.60 | 321.00 | 321.80 | 2.9M |
| 2022-11-25 | 338.70 | 341.30 | 338.10 | 340.90 | 0.9M |
| 2022-11-24 | 339.00 | 339.50 | 337.60 | 338.20 | 2.6M |
| 2022-11-22 | 355.00 | 356.00 | 353.40 | 356.00 | 4.0M |
| 2022-11-21 | 349.10 | 349.40 | 344.10 | 347.30 | 2.2M |
| 2022-11-18 | 355.80 | 356.70 | 354.70 | 355.70 | 2.1M |
| 2022-11-17 | 362.20 | 363.30 | 358.60 | 359.30 | 0.8M |
| 2022-11-16 | 369.50 | 370.60 | 367.40 | 367.40 | 1.9M |
| 2022-11-15 | 364.20 | 366.60 | 363.80 | 364.90 | 2.5M |
| 2022-11-14 | 378.60 | 378.90 | 372.60 | 372.60 | 0.9M |
| 2022-11-11 | 369.10 | 378.40 | 369.10 | 377.90 | 2.5M |
| 2022-11-10 | 379.10 | 379.20 | 377.00 | 378.00 | 1.1M |
| 2022-11-09 | 389.70 | 391.50 | 387.90 | 389.70 | 1.2M |
| 2022-11-08 | 404.50 | 405.60 | 402.20 | 402.30 | 1.2M |
| 2022-11-07 | 399.70 | 404.60 | 399.40 | 403.70 | 1.2M |
| 2022-11-04 | 392.20 | 401.20 | 390.80 | 400.20 | 1.7M |
| 2022-11-02 | 391.50 | 394.60 | 389.90 | 393.90 | 1.2M |
| 2022-11-01 | 383.60 | 388.40 | 382.40 | 387.90 | 0.7M |
| 2022-10-31 | 388.30 | 389.40 | 383.00 | 384.20 | 1.4M |
| 2022-10-28 | 386.00 | 387.40 | 383.60 | 384.50 | 1.4M |
| 2022-10-27 | 383.80 | 385.60 | 380.90 | 381.60 | 1.7M |
| 2022-10-26 | 375.70 | 377.80 | 374.40 | 375.20 | 0.6M |
| 2022-10-25 | 377.90 | 378.70 | 376.60 | 377.40 | 0.8M |
| 2022-10-24 | 376.20 | 381.50 | 374.00 | 374.50 | 4.5M |
| 2022-10-21 | 378.50 | 381.70 | 378.00 | 379.20 | 0.6M |
| 2022-10-20 | 378.00 | 382.90 | 377.20 | 382.80 | 1.3M |
| 2022-10-19 | 372.00 | 372.60 | 370.00 | 370.00 | 0.8M |
| 2022-10-18 | 378.30 | 379.60 | 375.40 | 378.90 | 1.1M |
| 2022-10-17 | 378.30 | 379.00 | 376.80 | 378.30 | 0.9M |
| 2022-10-14 | 384.30 | 387.00 | 382.70 | 386.30 | 3.1M |
| 2022-10-13 | 375.10 | 376.90 | 374.80 | 375.30 | 1.9M |
| 2022-10-12 | 379.20 | 381.30 | 377.60 | 381.10 | 6.4M |
| 2022-10-11 | 387.10 | 393.40 | 385.80 | 387.90 | 4.7M |
| 2022-10-07 | 381.00 | 381.50 | 378.10 | 378.80 | 1.6M |
| 2022-10-06 | 375.00 | 376.80 | 373.90 | 374.10 | 2.0M |
| 2022-10-05 | 365.10 | 365.50 | 363.60 | 364.80 | 1.0M |
| 2022-10-04 | 354.00 | 357.20 | 353.60 | 357.10 | 1.7M |
| 2022-10-03 | 350.40 | 350.50 | 347.40 | 349.30 | 1.8M |
| 2022-09-30 | 348.40 | 349.20 | 345.10 | 347.30 | 1.2M |
| 2022-09-29 | 348.30 | 350.90 | 347.20 | 347.80 | 2.4M |
| 2022-09-28 | 337.00 | 337.50 | 330.40 | 331.60 | 1.1M |
| 2022-09-27 | 330.30 | 334.90 | 330.00 | 334.80 | 1.7M |
| 2022-09-26 | 342.10 | 343.10 | 334.40 | 335.60 | 3.5M |
| 2022-09-22 | 356.60 | 360.80 | 355.20 | 360.60 | 2.2M |
| 2022-09-21 | 359.50 | 361.60 | 357.60 | 361.10 | 1.9M |
| 2022-09-20 | 364.10 | 364.90 | 361.30 | 364.10 | 1.8M |
| 2022-09-16 | 360.20 | 363.20 | 359.10 | 362.80 | 2.0M |
| 2022-09-15 | 376.70 | 377.50 | 373.20 | 376.20 | 1.0M |
| 2022-09-14 | 375.10 | 376.50 | 369.60 | 370.70 | 2.9M |
| 2022-09-13 | 372.90 | 373.70 | 367.40 | 370.70 | 2.0M |
| 2022-09-12 | 364.90 | 365.70 | 360.80 | 364.90 | 1.4M |
| 2022-09-09 | 354.80 | 358.00 | 354.20 | 355.90 | 2.2M |
| 2022-09-08 | 352.90 | 356.90 | 352.60 | 354.80 | 2.9M |
| 2022-09-07 | 370.40 | 370.70 | 365.20 | 367.60 | 2.3M |
| 2022-09-06 | 371.50 | 372.80 | 368.90 | 372.30 | 0.8M |
| 2022-09-05 | 367.70 | 369.60 | 366.20 | 368.80 | 0.9M |
| 2022-09-02 | 362.60 | 367.80 | 361.30 | 366.20 | 2.4M |
| 2022-09-01 | 368.20 | 369.90 | 366.70 | 367.10 | 2.6M |
| 2022-08-31 | 378.50 | 380.00 | 376.80 | 379.10 | 2.0M |
| 2022-08-30 | 391.70 | 392.70 | 390.40 | 392.30 | 2.6M |
| 2022-08-29 | 378.50 | 385.50 | 378.00 | 383.70 | 2.1M |
| 2022-08-26 | 376.80 | 379.00 | 376.10 | 378.30 | 1.9M |
| 2022-08-25 | 385.90 | 387.20 | 384.80 | 385.20 | 1.6M |
| 2022-08-24 | 378.00 | 379.40 | 376.60 | 377.90 | 1.2M |
| 2022-08-23 | 370.00 | 371.70 | 367.90 | 370.00 | 1.8M |
| 2022-08-22 | 363.70 | 365.60 | 362.80 | 364.10 | 1.1M |
| 2022-08-19 | 363.00 | 364.20 | 360.20 | 361.40 | 2.0M |
| 2022-08-18 | 349.70 | 352.70 | 348.30 | 352.50 | 1.3M |
| 2022-08-17 | 345.40 | 348.10 | 343.20 | 348.10 | 3.4M |
| 2022-08-16 | 347.80 | 349.70 | 346.20 | 348.50 | 2.8M |
| 2022-08-15 | 358.10 | 359.50 | 355.50 | 355.80 | 1.2M |
| 2022-08-12 | 364.80 | 365.90 | 363.80 | 364.50 | 1.7M |
| 2022-08-10 | 356.80 | 357.40 | 353.50 | 353.60 | 0.9M |
| 2022-08-09 | 355.50 | 358.00 | 354.30 | 357.70 | 1.4M |
| 2022-08-08 | 346.20 | 352.90 | 346.10 | 352.30 | 1.3M |
| 2022-08-05 | 340.10 | 346.10 | 340.10 | 345.70 | 2.9M |
| 2022-08-04 | 356.20 | 357.00 | 352.50 | 354.50 | 3.5M |
| 2022-08-03 | 361.70 | 366.50 | 360.00 | 364.50 | 2.7M |
| 2022-08-02 | 355.00 | 355.30 | 349.80 | 350.90 | 3.4M |
| 2022-08-01 | 372.50 | 372.50 | 365.80 | 368.70 | 1.5M |
| 2022-07-29 | 373.30 | 374.80 | 365.50 | 366.90 | 2.2M |
| 2022-07-28 | 379.00 | 380.90 | 377.40 | 379.50 | 2.3M |
| 2022-07-27 | 369.90 | 371.20 | 367.10 | 371.00 | 2.6M |
| 2022-07-26 | 369.70 | 378.60 | 368.50 | 378.60 | 3.1M |
| 2022-07-25 | 366.40 | 368.90 | 359.50 | 361.00 | 2.4M |
| 2022-07-22 | 369.30 | 376.50 | 369.00 | 375.80 | 1.5M |
| 2022-07-21 | 383.70 | 384.80 | 380.60 | 382.80 | 0.6M |
| 2022-07-20 | 384.60 | 385.60 | 380.50 | 380.50 | 1.3M |
| 2022-07-19 | 379.00 | 382.10 | 378.40 | 379.00 | 2.5M |
| 2022-07-15 | 363.30 | 364.70 | 359.30 | 362.00 | 1.0M |
| 2022-07-14 | 360.10 | 365.90 | 359.90 | 363.70 | 1.8M |
| 2022-07-13 | 352.80 | 359.40 | 352.60 | 356.80 | 3.6M |
| 2022-07-12 | 383.70 | 384.40 | 378.50 | 379.20 | 1.7M |
| 2022-07-11 | 383.10 | 386.00 | 381.40 | 381.50 | 1.4M |
| 2022-07-08 | 373.20 | 377.90 | 371.20 | 374.20 | 2.5M |
| 2022-07-07 | 356.40 | 360.60 | 349.70 | 358.10 | 1.8M |
| 2022-07-06 | 372.10 | 373.10 | 360.10 | 361.10 | 4.3M |
| 2022-07-05 | 405.00 | 410.70 | 403.70 | 405.70 | 8.9M |
| 2022-07-04 | 395.10 | 399.50 | 391.40 | 399.10 | 0.9M |
| 2022-07-01 | 392.60 | 395.30 | 384.10 | 384.50 | 10.7M |
| 2022-06-30 | 409.20 | 411.70 | 407.40 | 409.50 | 1.3M |
| 2022-06-29 | 416.20 | 417.70 | 411.00 | 412.80 | 1.3M |
| 2022-06-28 | 404.90 | 407.20 | 404.10 | 406.40 | 3.3M |
| 2022-06-27 | 389.40 | 393.70 | 385.40 | 393.00 | 7.4M |
| 2022-06-24 | 383.30 | 387.10 | 380.70 | 383.10 | 2.1M |
| 2022-06-23 | 389.00 | 392.40 | 382.40 | 390.70 | 8.2M |
| 2022-06-22 | 409.90 | 409.90 | 394.70 | 395.30 | 2.1M |
| 2022-06-21 | 405.60 | 412.00 | 405.40 | 408.30 | 1.1M |
| 2022-06-20 | 404.60 | 406.90 | 398.10 | 404.40 | 3.2M |
| 2022-06-17 | 416.50 | 423.30 | 414.00 | 422.80 | 4.2M |
| 2022-06-16 | 421.20 | 423.80 | 419.00 | 419.50 | 2.1M |
| 2022-06-15 | 429.50 | 432.30 | 427.80 | 430.80 | 1.9M |
| 2022-06-14 | 433.40 | 437.60 | 432.30 | 437.50 | 1.9M |
| 2022-06-13 | 429.60 | 431.30 | 426.90 | 429.90 | 1.3M |
| 2022-06-10 | 439.20 | 439.30 | 433.60 | 436.00 | 1.5M |
| 2022-06-09 | 442.50 | 444.10 | 440.20 | 440.60 | 2.3M |
| 2022-06-08 | 427.40 | 431.30 | 426.90 | 431.30 | 1.3M |
| 2022-06-07 | 421.90 | 425.60 | 419.50 | 423.50 | 2.1M |
| 2022-06-06 | 419.80 | 420.50 | 415.10 | 417.70 | 2.8M |
| 2022-06-03 | 406.90 | 407.30 | 403.30 | 403.90 | 3.4M |
| 2022-06-02 | 394.50 | 396.50 | 389.50 | 395.40 | 2.3M |
| 2022-06-01 | 395.00 | 397.00 | 393.80 | 394.40 | 1.6M |
| 2022-05-31 | 399.00 | 403.90 | 398.00 | 403.00 | 5.1M |
| 2022-05-30 | 390.30 | 392.00 | 389.50 | 391.00 | 3.3M |
| 2022-05-27 | 385.00 | 387.00 | 383.70 | 383.70 | 3.3M |
| 2022-05-26 | 374.30 | 376.70 | 373.30 | 375.00 | 0.9M |
| 2022-05-25 | 373.00 | 376.20 | 372.30 | 374.00 | 1.0M |
| 2022-05-24 | 373.00 | 373.80 | 369.10 | 369.50 | 1.4M |
| 2022-05-23 | 372.30 | 375.80 | 371.10 | 375.00 | 1.9M |
| 2022-05-20 | 368.70 | 371.50 | 366.00 | 368.40 | 1.5M |
| 2022-05-19 | 359.40 | 369.80 | 359.40 | 367.00 | 3.1M |
| 2022-05-18 | 379.70 | 381.30 | 375.60 | 378.90 | 1.5M |
| 2022-05-17 | 381.10 | 385.60 | 380.50 | 383.90 | 4.0M |
| 2022-05-16 | 379.00 | 379.10 | 366.90 | 369.70 | 1.9M |
| 2022-05-13 | 364.20 | 369.10 | 362.60 | 366.80 | 2.9M |
| 2022-05-12 | 364.60 | 365.00 | 356.10 | 359.30 | 2.1M |
| 2022-05-11 | 345.70 | 357.50 | 344.50 | 355.70 | 3.2M |
| 2022-05-10 | 357.60 | 358.20 | 349.80 | 354.10 | 4.7M |
| 2022-05-09 | 380.00 | 384.50 | 375.50 | 381.60 | 3.3M |
| 2022-05-06 | 374.40 | 377.90 | 371.30 | 377.00 | 5.2M |
| 2022-05-02 | 359.00 | 360.00 | 355.70 | 358.40 | 2.3M |
| 2022-04-28 | 349.70 | 351.50 | 347.70 | 349.60 | 1.0M |
| 2022-04-27 | 347.80 | 351.80 | 347.70 | 348.90 | 1.3M |
| 2022-04-26 | 340.00 | 344.40 | 337.90 | 343.40 | 1.9M |
| 2022-04-25 | 347.80 | 349.30 | 341.40 | 342.20 | 2.8M |
| 2022-04-22 | 359.20 | 360.80 | 354.00 | 354.00 | 1.2M |
| 2022-04-21 | 353.40 | 358.60 | 353.30 | 358.40 | 1.5M |
| 2022-04-20 | 358.70 | 359.80 | 355.00 | 356.90 | 2.3M |
| 2022-04-19 | 365.90 | 369.50 | 364.30 | 367.50 | 2.2M |
| 2022-04-18 | 363.80 | 367.70 | 362.70 | 362.90 | 3.7M |
| 2022-04-15 | 350.00 | 355.80 | 349.00 | 355.80 | 3.7M |
| 2022-04-14 | 348.70 | 349.90 | 346.60 | 347.10 | 2.8M |
| 2022-04-13 | 342.30 | 343.40 | 338.80 | 341.70 | 3.6M |
| 2022-04-12 | 324.90 | 329.20 | 323.40 | 329.20 | 2.2M |
| 2022-04-11 | 324.90 | 326.50 | 321.50 | 325.50 | 1.3M |
| 2022-04-08 | 324.00 | 324.70 | 318.90 | 321.60 | 1.6M |
| 2022-04-07 | 320.80 | 325.00 | 320.30 | 323.80 | 2.8M |
| 2022-04-06 | 331.80 | 337.20 | 329.80 | 336.50 | 2.1M |
| 2022-04-05 | 340.30 | 341.70 | 337.60 | 338.80 | 2.5M |
| 2022-04-04 | 320.80 | 326.00 | 320.20 | 326.00 | 1.5M |
| 2022-04-01 | 321.10 | 322.50 | 316.50 | 316.90 | 5.0M |
| 2022-03-31 | 336.60 | 337.00 | 320.10 | 324.50 | 8.9M |
| 2022-03-30 | 334.90 | 336.00 | 325.60 | 328.60 | 2.8M |
| 2022-03-29 | 328.60 | 333.60 | 327.70 | 333.00 | 3.4M |
| 2022-03-28 | 343.90 | 346.20 | 339.70 | 343.20 | 2.8M |
| 2022-03-25 | 347.20 | 347.30 | 342.10 | 346.20 | 2.1M |
| 2022-03-24 | 351.50 | 357.00 | 347.50 | 352.40 | 6.4M |
| 2022-03-23 | 334.90 | 340.90 | 333.60 | 338.80 | 5.5M |
| 2022-03-22 | 338.80 | 344.50 | 337.70 | 343.90 | 9.9M |
| 2022-03-18 | 309.20 | 316.40 | 309.20 | 314.80 | 6.6M |
| 2022-03-17 | 288.10 | 290.10 | 285.10 | 289.40 | 3.1M |
| 2022-03-16 | 286.10 | 291.90 | 285.30 | 291.70 | 4.6M |
| 2022-03-15 | 301.00 | 301.10 | 287.30 | 292.20 | 6.6M |
| 2022-03-14 | 311.40 | 311.80 | 304.40 | 309.00 | 3.0M |
| 2022-03-11 | 305.20 | 306.90 | 296.50 | 303.60 | 7.1M |
| 2022-03-10 | 309.40 | 311.80 | 300.50 | 303.70 | 16.7M |
| 2022-03-09 | 348.30 | 352.80 | 346.80 | 349.40 | 10.0M |
| 2022-03-08 | 338.00 | 344.20 | 327.80 | 343.90 | 7.8M |
| 2022-03-07 | 345.10 | 347.50 | 334.70 | 342.80 | 12.2M |
| 2022-03-04 | 304.10 | 313.00 | 301.80 | 302.70 | 11.2M |
| 2022-03-03 | 302.90 | 313.50 | 302.90 | 311.80 | 14.5M |
| 2022-03-02 | 289.60 | 298.20 | 289.30 | 295.30 | 9.5M |
| 2022-03-01 | 274.70 | 277.00 | 274.20 | 276.70 | 2.2M |
| 2022-02-28 | 279.10 | 280.90 | 275.30 | 278.10 | 4.9M |
| 2022-02-25 | 274.30 | 276.50 | 272.10 | 272.40 | 7.5M |
| 2022-02-24 | 269.60 | 280.00 | 269.40 | 279.40 | 10.9M |
| 2022-02-22 | 267.20 | 269.90 | 266.10 | 269.60 | 5.3M |
| 2022-02-21 | 264.50 | 264.90 | 258.40 | 259.20 | 6.1M |
| 2022-02-18 | 259.40 | 259.60 | 257.40 | 259.00 | 4.5M |
| 2022-02-17 | 259.60 | 263.70 | 258.40 | 260.60 | 4.3M |
| 2022-02-16 | 262.00 | 262.30 | 259.40 | 261.60 | 2.8M |
| 2022-02-15 | 268.70 | 269.20 | 267.30 | 268.20 | 3.3M |
| 2022-02-14 | 268.90 | 270.00 | 267.60 | 268.70 | 9.4M |
| 2022-02-10 | 260.70 | 261.20 | 259.10 | 259.30 | 4.7M |
| 2022-02-09 | 258.90 | 259.20 | 257.50 | 257.80 | 4.3M |
| 2022-02-08 | 261.90 | 263.40 | 260.80 | 263.10 | 1.8M |
| 2022-02-07 | 262.50 | 265.60 | 261.70 | 264.10 | 5.3M |
| 2022-02-04 | 256.70 | 258.90 | 256.70 | 258.50 | 5.1M |
| 2022-02-03 | 249.90 | 251.10 | 249.60 | 250.40 | 1.7M |
| 2022-02-02 | 251.70 | 252.40 | 251.60 | 252.10 | 2.3M |
| 2022-02-01 | 253.00 | 253.50 | 252.00 | 252.70 | 1.8M |
| 2022-01-31 | 252.50 | 254.20 | 252.00 | 253.00 | 2.2M |
| 2022-01-28 | 252.20 | 252.60 | 250.80 | 252.50 | 2.6M |
| 2022-01-27 | 250.90 | 251.10 | 247.80 | 248.90 | 5.0M |
| 2022-01-26 | 244.20 | 244.30 | 243.30 | 244.20 | 1.5M |
| 2022-01-25 | 242.60 | 242.60 | 239.90 | 240.70 | 3.1M |
| 2022-01-24 | 246.00 | 247.10 | 245.70 | 246.20 | 2.6M |
| 2022-01-21 | 241.90 | 242.40 | 238.00 | 241.80 | 3.0M |
| 2022-01-20 | 244.80 | 247.70 | 243.30 | 247.00 | 2.9M |
| 2022-01-19 | 248.40 | 249.60 | 246.50 | 247.20 | 4.1M |
| 2022-01-18 | 241.90 | 245.20 | 241.40 | 245.20 | 2.6M |
| 2022-01-17 | 241.60 | 242.30 | 240.60 | 241.30 | 3.8M |
| 2022-01-14 | 235.10 | 235.10 | 233.70 | 234.90 | 1.6M |
| 2022-01-13 | 238.10 | 238.40 | 236.40 | 236.40 | 2.3M |
| 2022-01-12 | 235.60 | 236.60 | 235.50 | 236.20 | 4.7M |
| 2022-01-11 | 228.40 | 229.20 | 227.80 | 228.90 | 1.3M |
| 2022-01-07 | 231.50 | 233.90 | 231.50 | 233.90 | 5.0M |
| 2022-01-06 | 226.90 | 227.40 | 225.00 | 226.10 | 2.7M |
| 2022-01-05 | 227.40 | 228.20 | 226.00 | 226.90 | 3.8M |
| 2022-01-04 | 222.90 | 225.20 | 222.60 | 224.50 | 2.8M |