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 |
|---|---|---|---|---|---|
| 2024-12-30 | 422.80 | 425.90 | 422.70 | 425.60 | 0.9M |
| 2024-12-27 | 418.40 | 419.60 | 418.00 | 418.50 | 0.3M |
| 2024-12-26 | 420.00 | 421.40 | 419.20 | 419.50 | 0.9M |
| 2024-12-25 | 416.00 | 419.00 | 415.50 | 417.90 | 0.6M |
| 2024-12-24 | 416.30 | 417.40 | 415.50 | 416.20 | 0.5M |
| 2024-12-23 | 414.90 | 417.00 | 414.80 | 416.10 | 0.3M |
| 2024-12-20 | 415.80 | 416.30 | 412.60 | 413.50 | 0.3M |
| 2024-12-19 | 409.30 | 412.90 | 409.20 | 412.50 | 0.3M |
| 2024-12-18 | 409.10 | 410.00 | 407.90 | 408.50 | 0.6M |
| 2024-12-17 | 412.60 | 414.80 | 412.60 | 414.80 | 0.4M |
| 2024-12-16 | 413.70 | 415.00 | 412.60 | 413.80 | 0.7M |
| 2024-12-13 | 406.50 | 408.30 | 406.00 | 407.10 | 0.2M |
| 2024-12-12 | 406.10 | 408.80 | 405.10 | 408.70 | 0.7M |
| 2024-12-11 | 396.40 | 399.70 | 396.40 | 399.60 | 0.3M |
| 2024-12-10 | 393.50 | 395.30 | 392.00 | 393.60 | 2.1M |
| 2024-12-09 | 386.10 | 388.40 | 384.60 | 388.40 | 1.1M |
| 2024-12-06 | 391.00 | 391.70 | 388.40 | 390.30 | 0.2M |
| 2024-12-05 | 394.10 | 394.10 | 390.20 | 390.60 | 0.3M |
| 2024-12-04 | 397.70 | 400.00 | 397.40 | 399.70 | 0.6M |
| 2024-12-03 | 388.60 | 391.20 | 388.30 | 391.20 | 0.4M |
| 2024-12-02 | 390.00 | 393.10 | 389.20 | 393.10 | 0.4M |
| 2024-11-29 | 396.00 | 396.00 | 392.00 | 394.40 | 0.3M |
| 2024-11-28 | 395.00 | 396.80 | 394.20 | 395.70 | 0.5M |
| 2024-11-27 | 400.50 | 400.70 | 398.10 | 398.80 | 0.5M |
| 2024-11-26 | 403.10 | 405.00 | 401.60 | 404.30 | 0.8M |
| 2024-11-25 | 416.20 | 417.20 | 412.80 | 413.40 | 0.4M |
| 2024-11-22 | 411.00 | 413.70 | 410.50 | 412.50 | 1.3M |
| 2024-11-21 | 408.50 | 408.60 | 406.20 | 406.70 | 0.4M |
| 2024-11-20 | 408.40 | 410.10 | 407.90 | 409.90 | 0.9M |
| 2024-11-19 | 406.00 | 408.60 | 405.70 | 408.40 | 1.0M |
| 2024-11-18 | 393.50 | 397.20 | 392.40 | 394.60 | 0.9M |
| 2024-11-15 | 407.30 | 407.90 | 403.20 | 403.20 | 0.4M |
| 2024-11-14 | 401.30 | 404.70 | 401.30 | 402.10 | 0.5M |
| 2024-11-13 | 399.60 | 403.10 | 399.60 | 403.00 | 1.2M |
| 2024-11-12 | 399.00 | 399.90 | 396.00 | 397.30 | 0.8M |
| 2024-11-11 | 407.10 | 408.90 | 404.80 | 408.90 | 5.7M |
| 2024-11-08 | 416.90 | 417.70 | 413.30 | 414.40 | 3.0M |
| 2024-11-07 | 416.80 | 420.60 | 416.80 | 416.80 | 1.2M |
| 2024-11-06 | 411.00 | 414.80 | 406.80 | 409.70 | 1.4M |
| 2024-11-05 | 409.90 | 411.30 | 409.10 | 409.30 | 0.5M |
| 2024-11-01 | 403.80 | 406.00 | 402.70 | 405.50 | 0.8M |
| 2024-10-31 | 397.80 | 399.90 | 397.60 | 399.50 | 0.4M |
| 2024-10-30 | 390.50 | 392.20 | 389.50 | 392.10 | 0.8M |
| 2024-10-29 | 393.00 | 393.00 | 388.10 | 388.90 | 0.8M |
| 2024-10-28 | 396.50 | 399.10 | 396.10 | 397.10 | 0.7M |
| 2024-10-25 | 403.90 | 405.30 | 402.40 | 403.00 | 0.5M |
| 2024-10-24 | 409.80 | 412.40 | 409.50 | 410.80 | 0.5M |
| 2024-10-23 | 406.70 | 411.30 | 406.70 | 410.70 | 0.9M |
| 2024-10-22 | 397.10 | 398.10 | 395.40 | 397.60 | 0.5M |
| 2024-10-21 | 389.10 | 390.80 | 386.10 | 389.90 | 2.7M |
| 2024-10-18 | 396.80 | 398.20 | 396.30 | 398.10 | 0.6M |
| 2024-10-17 | 395.40 | 396.80 | 394.10 | 394.60 | 0.6M |
| 2024-10-16 | 396.00 | 396.20 | 393.90 | 395.40 | 0.4M |
| 2024-10-15 | 402.30 | 402.60 | 395.60 | 397.50 | 1.2M |
| 2024-10-11 | 417.70 | 418.90 | 416.00 | 417.40 | 0.8M |
| 2024-10-10 | 407.30 | 411.10 | 406.90 | 409.70 | 0.4M |
| 2024-10-09 | 407.90 | 411.90 | 406.70 | 411.40 | 1.2M |
| 2024-10-08 | 424.20 | 425.50 | 416.90 | 417.60 | 1.2M |
| 2024-10-07 | 408.80 | 409.90 | 407.70 | 409.20 | 1.5M |
| 2024-10-04 | 404.70 | 405.00 | 400.20 | 401.20 | 1.6M |
| 2024-10-03 | 388.50 | 390.70 | 388.00 | 389.60 | 0.7M |
| 2024-10-02 | 380.90 | 384.00 | 379.80 | 384.00 | 1.5M |
| 2024-10-01 | 368.50 | 370.50 | 368.10 | 370.00 | 0.5M |
| 2024-09-30 | 365.30 | 368.20 | 363.40 | 367.30 | 0.9M |
| 2024-09-27 | 366.40 | 370.60 | 364.80 | 369.20 | 0.5M |
| 2024-09-26 | 377.40 | 379.30 | 368.10 | 369.30 | 0.3M |
| 2024-09-25 | 381.70 | 383.30 | 379.80 | 380.40 | 0.4M |
| 2024-09-24 | 377.40 | 382.40 | 376.60 | 381.90 | 0.6M |
| 2024-09-20 | 376.60 | 376.90 | 373.50 | 374.90 | 0.7M |
| 2024-09-19 | 368.30 | 373.00 | 368.30 | 372.50 | 0.5M |
| 2024-09-18 | 369.30 | 369.80 | 365.10 | 366.20 | 0.5M |
| 2024-09-17 | 362.60 | 363.80 | 361.70 | 363.80 | 0.3M |
| 2024-09-13 | 361.50 | 361.50 | 358.90 | 359.50 | 0.7M |
| 2024-09-12 | 355.00 | 359.70 | 355.00 | 359.60 | 0.5M |
| 2024-09-11 | 349.40 | 349.40 | 345.20 | 348.10 | 1.0M |
| 2024-09-10 | 363.00 | 365.30 | 361.20 | 363.20 | 0.5M |
| 2024-09-09 | 359.90 | 363.20 | 359.90 | 361.30 | 0.6M |
| 2024-09-06 | 368.90 | 368.90 | 365.00 | 366.80 | 0.4M |
| 2024-09-05 | 367.70 | 369.90 | 367.10 | 368.50 | 0.6M |
| 2024-09-04 | 377.30 | 377.30 | 374.30 | 376.00 | 1.3M |
| 2024-09-03 | 395.60 | 398.10 | 395.00 | 396.90 | 0.5M |
| 2024-09-02 | 392.60 | 393.40 | 389.60 | 391.90 | 0.6M |
| 2024-08-30 | 399.70 | 402.50 | 399.20 | 402.00 | 0.4M |
| 2024-08-29 | 392.40 | 395.10 | 391.90 | 394.50 | 0.5M |
| 2024-08-28 | 398.80 | 400.00 | 398.00 | 398.50 | 0.4M |
| 2024-08-27 | 405.10 | 407.00 | 404.70 | 406.60 | 0.8M |
| 2024-08-26 | 397.10 | 397.40 | 395.40 | 396.50 | 0.6M |
| 2024-08-23 | 392.20 | 392.60 | 389.50 | 390.60 | 0.5M |
| 2024-08-22 | 384.00 | 385.20 | 383.00 | 384.90 | 0.7M |
| 2024-08-21 | 390.60 | 391.50 | 389.40 | 391.40 | 0.6M |
| 2024-08-20 | 398.20 | 398.20 | 395.10 | 396.40 | 0.7M |
| 2024-08-19 | 407.50 | 408.60 | 401.00 | 401.80 | 0.6M |
| 2024-08-16 | 419.30 | 419.70 | 417.70 | 418.60 | 0.5M |
| 2024-08-15 | 411.10 | 411.10 | 408.70 | 410.10 | 0.6M |
| 2024-08-14 | 414.00 | 415.80 | 412.50 | 415.20 | 0.5M |
| 2024-08-13 | 417.70 | 420.00 | 416.90 | 420.00 | 1.2M |
| 2024-08-09 | 405.40 | 406.00 | 403.70 | 404.60 | 3.6M |
| 2024-08-08 | 397.90 | 400.60 | 395.70 | 396.40 | 6.6M |
| 2024-08-07 | 383.00 | 394.50 | 382.00 | 391.30 | 0.9M |
| 2024-08-06 | 393.50 | 394.40 | 387.90 | 392.70 | 0.5M |
| 2024-08-05 | 390.00 | 390.20 | 376.10 | 376.30 | 1.2M |
| 2024-08-02 | 414.90 | 416.60 | 413.10 | 415.70 | 0.5M |
| 2024-08-01 | 424.90 | 425.00 | 420.70 | 424.50 | 0.9M |
| 2024-07-31 | 416.70 | 426.10 | 415.10 | 426.10 | 1.4M |
| 2024-07-30 | 421.20 | 422.20 | 419.60 | 422.10 | 0.5M |
| 2024-07-29 | 429.00 | 429.70 | 425.40 | 428.10 | 0.7M |
| 2024-07-26 | 432.10 | 434.40 | 432.10 | 433.20 | 0.3M |
| 2024-07-25 | 429.50 | 429.60 | 422.00 | 424.10 | 0.7M |
| 2024-07-24 | 433.90 | 434.40 | 428.80 | 429.70 | 0.7M |
| 2024-07-23 | 442.40 | 443.60 | 440.70 | 440.80 | 0.4M |
| 2024-07-22 | 447.30 | 448.40 | 446.40 | 446.70 | 0.8M |
| 2024-07-19 | 455.70 | 457.00 | 454.50 | 457.00 | 0.4M |
| 2024-07-18 | 454.70 | 458.70 | 454.20 | 456.70 | 0.6M |
| 2024-07-17 | 454.70 | 455.90 | 452.80 | 453.00 | 1.0M |
| 2024-07-16 | 459.80 | 460.90 | 459.30 | 460.20 | 0.6M |
| 2024-07-12 | 464.20 | 468.00 | 463.80 | 466.70 | 0.8M |
| 2024-07-11 | 473.40 | 476.00 | 473.10 | 476.00 | 0.5M |
| 2024-07-10 | 470.50 | 470.90 | 467.10 | 467.30 | 0.5M |
| 2024-07-09 | 472.70 | 473.80 | 472.00 | 473.50 | 3.5M |
| 2024-07-08 | 476.50 | 477.30 | 473.60 | 474.40 | 2.4M |
| 2024-07-05 | 482.20 | 483.30 | 478.50 | 479.00 | 0.3M |
| 2024-07-04 | 481.70 | 482.30 | 480.00 | 480.20 | 0.3M |
| 2024-07-03 | 477.90 | 480.00 | 477.40 | 479.90 | 0.7M |
| 2024-07-02 | 478.30 | 479.70 | 478.30 | 479.60 | 0.5M |
| 2024-07-01 | 468.80 | 470.60 | 467.80 | 470.60 | 0.3M |
| 2024-06-28 | 468.60 | 471.90 | 468.60 | 471.90 | 1.0M |
| 2024-06-27 | 463.90 | 464.30 | 462.70 | 464.30 | 0.3M |
| 2024-06-26 | 461.70 | 464.90 | 460.90 | 464.30 | 0.6M |
| 2024-06-25 | 465.60 | 466.60 | 464.70 | 465.30 | 0.5M |
| 2024-06-24 | 458.90 | 461.40 | 458.80 | 461.10 | 0.5M |
| 2024-06-21 | 461.00 | 461.40 | 460.10 | 460.90 | 0.8M |
| 2024-06-20 | 455.90 | 456.60 | 455.50 | 455.90 | 0.7M |
| 2024-06-19 | 455.70 | 456.40 | 455.30 | 455.60 | 0.4M |
| 2024-06-18 | 450.30 | 450.50 | 448.50 | 449.90 | 0.6M |
| 2024-06-17 | 440.40 | 440.80 | 439.00 | 439.10 | 0.3M |
| 2024-06-14 | 439.40 | 443.40 | 438.50 | 443.20 | 0.7M |
| 2024-06-13 | 439.50 | 440.50 | 438.10 | 440.00 | 0.3M |
| 2024-06-12 | 438.70 | 441.20 | 438.30 | 441.20 | 0.6M |
| 2024-06-11 | 438.00 | 438.70 | 435.60 | 435.80 | 0.8M |
| 2024-06-10 | 423.70 | 427.40 | 423.70 | 426.80 | 0.5M |
| 2024-06-07 | 422.00 | 423.30 | 420.90 | 421.80 | 1.2M |
| 2024-06-06 | 416.00 | 416.40 | 414.60 | 416.00 | 0.5M |
| 2024-06-05 | 407.50 | 410.30 | 407.50 | 410.30 | 0.6M |
| 2024-06-04 | 416.80 | 417.20 | 413.20 | 414.20 | 1.2M |
| 2024-06-03 | 432.80 | 436.80 | 432.80 | 433.80 | 0.8M |
| 2024-05-31 | 437.20 | 437.20 | 434.80 | 436.50 | 0.8M |
| 2024-05-30 | 445.60 | 446.00 | 442.50 | 442.60 | 0.4M |
| 2024-05-29 | 449.20 | 450.20 | 448.40 | 448.40 | 0.6M |
| 2024-05-28 | 439.60 | 440.80 | 439.20 | 440.80 | 0.5M |
| 2024-05-27 | 434.40 | 435.50 | 434.10 | 435.30 | 0.2M |
| 2024-05-24 | 430.00 | 431.30 | 429.80 | 430.40 | 0.2M |
| 2024-05-23 | 431.60 | 432.00 | 429.70 | 430.50 | 0.5M |
| 2024-05-22 | 437.40 | 437.40 | 435.10 | 435.60 | 0.3M |
| 2024-05-21 | 442.10 | 442.50 | 439.30 | 440.30 | 0.3M |
| 2024-05-20 | 440.50 | 443.10 | 439.80 | 442.80 | 0.4M |
| 2024-05-17 | 436.30 | 439.10 | 436.30 | 438.40 | 0.7M |
| 2024-05-16 | 430.20 | 431.20 | 428.80 | 430.90 | 0.6M |
| 2024-05-15 | 434.60 | 435.60 | 433.40 | 434.50 | 0.5M |
| 2024-05-14 | 436.50 | 438.20 | 436.50 | 438.20 | 1.2M |
| 2024-05-13 | 431.10 | 431.10 | 428.80 | 430.80 | 0.7M |
| 2024-05-10 | 436.60 | 439.50 | 436.60 | 439.50 | 1.8M |
| 2024-05-09 | 434.60 | 436.50 | 434.60 | 435.80 | 1.6M |
| 2024-05-08 | 429.70 | 430.20 | 428.80 | 429.00 | 0.5M |
| 2024-05-07 | 430.60 | 431.00 | 429.10 | 430.80 | 2.2M |
| 2024-05-02 | 434.00 | 435.70 | 433.60 | 435.40 | 0.8M |
| 2024-05-01 | 449.60 | 449.90 | 448.20 | 449.90 | 0.6M |
| 2024-04-30 | 453.00 | 454.00 | 452.10 | 452.50 | 8.3M |
| 2024-04-26 | 455.20 | 458.60 | 455.20 | 458.20 | 0.6M |
| 2024-04-25 | 449.30 | 452.30 | 449.10 | 451.90 | 0.2M |
| 2024-04-24 | 450.90 | 451.80 | 450.10 | 451.30 | 0.7M |
| 2024-04-23 | 444.60 | 446.60 | 443.50 | 445.20 | 0.5M |
| 2024-04-22 | 443.90 | 444.10 | 440.30 | 440.50 | 0.9M |
| 2024-04-19 | 444.50 | 458.70 | 443.70 | 452.50 | 2.2M |
| 2024-04-18 | 446.40 | 446.80 | 444.70 | 445.80 | 0.6M |
| 2024-04-17 | 460.10 | 460.60 | 457.00 | 457.40 | 1.0M |
| 2024-04-16 | 460.00 | 462.50 | 459.80 | 461.30 | 0.9M |
| 2024-04-15 | 457.00 | 457.60 | 453.60 | 456.70 | 1.6M |
| 2024-04-12 | 454.60 | 456.50 | 453.60 | 456.40 | 0.5M |
| 2024-04-11 | 455.90 | 457.40 | 455.60 | 456.10 | 0.7M |
| 2024-04-10 | 447.60 | 448.70 | 447.00 | 448.00 | 0.7M |
| 2024-04-09 | 452.90 | 454.70 | 452.30 | 452.30 | 1.0M |
| 2024-04-08 | 450.10 | 450.10 | 443.70 | 447.80 | 4.9M |
| 2024-04-05 | 453.20 | 453.60 | 451.10 | 453.00 | 0.8M |
| 2024-04-04 | 446.80 | 448.50 | 446.70 | 447.80 | 1.0M |
| 2024-04-03 | 444.70 | 445.00 | 443.40 | 444.20 | 1.4M |
| 2024-04-02 | 438.10 | 440.00 | 437.50 | 440.00 | 2.1M |
| 2024-04-01 | 434.10 | 436.40 | 433.50 | 436.20 | 0.3M |
| 2024-03-29 | 430.00 | 434.30 | 429.50 | 433.60 | 0.8M |
| 2024-03-28 | 428.60 | 430.00 | 428.60 | 429.70 | 0.4M |
| 2024-03-27 | 427.20 | 427.60 | 426.00 | 426.00 | 0.4M |
| 2024-03-26 | 430.70 | 432.30 | 430.30 | 431.00 | 3.0M |
| 2024-03-25 | 424.50 | 426.70 | 424.50 | 425.80 | 0.3M |
| 2024-03-22 | 426.70 | 426.70 | 423.40 | 423.40 | 0.5M |
| 2024-03-21 | 426.90 | 428.20 | 425.50 | 428.00 | 3.6M |
| 2024-03-19 | 424.50 | 427.00 | 423.90 | 426.60 | 1.2M |
| 2024-03-18 | 416.70 | 419.30 | 416.70 | 418.80 | 0.5M |
| 2024-03-15 | 413.40 | 414.90 | 413.00 | 414.00 | 1.3M |
| 2024-03-14 | 405.80 | 407.50 | 405.50 | 406.60 | 0.6M |
| 2024-03-13 | 398.40 | 399.60 | 397.50 | 399.40 | 0.2M |
| 2024-03-12 | 396.30 | 399.00 | 396.20 | 398.60 | 0.4M |
| 2024-03-11 | 393.40 | 394.00 | 391.00 | 393.00 | 0.6M |
| 2024-03-08 | 402.10 | 403.80 | 401.60 | 403.30 | 0.3M |
| 2024-03-07 | 404.00 | 404.40 | 402.00 | 402.70 | 0.5M |
| 2024-03-06 | 401.90 | 402.30 | 400.60 | 402.20 | 0.3M |
| 2024-03-05 | 406.30 | 406.70 | 405.30 | 405.60 | 0.6M |
| 2024-03-04 | 408.50 | 410.50 | 408.30 | 408.70 | 0.8M |
| 2024-03-01 | 401.70 | 404.00 | 401.60 | 403.70 | 0.3M |
| 2024-02-29 | 402.80 | 403.50 | 401.80 | 402.30 | 0.2M |
| 2024-02-28 | 404.30 | 405.90 | 404.10 | 405.50 | 0.3M |
| 2024-02-27 | 402.00 | 402.70 | 400.90 | 402.10 | 0.6M |
| 2024-02-26 | 396.10 | 396.30 | 394.20 | 394.40 | 0.6M |
| 2024-02-22 | 403.00 | 403.60 | 401.90 | 403.30 | 0.4M |
| 2024-02-21 | 399.20 | 399.90 | 398.50 | 399.70 | 1.1M |
| 2024-02-20 | 403.60 | 405.90 | 403.50 | 405.90 | 0.6M |
| 2024-02-19 | 403.40 | 403.60 | 400.40 | 401.50 | 0.4M |
| 2024-02-16 | 400.80 | 401.80 | 400.50 | 401.50 | 0.5M |
| 2024-02-15 | 396.20 | 396.50 | 393.80 | 394.30 | 1.0M |
| 2024-02-14 | 401.80 | 402.00 | 400.40 | 401.50 | 1.1M |
| 2024-02-13 | 397.00 | 398.00 | 396.40 | 397.60 | 0.7M |
| 2024-02-09 | 393.50 | 394.00 | 392.20 | 392.50 | 0.9M |
| 2024-02-08 | 380.40 | 383.50 | 380.20 | 383.50 | 0.4M |
| 2024-02-07 | 376.90 | 378.10 | 376.40 | 377.20 | 0.2M |
| 2024-02-06 | 375.30 | 376.80 | 375.00 | 376.10 | 0.3M |
| 2024-02-05 | 375.30 | 375.40 | 372.60 | 374.50 | 0.8M |
| 2024-02-02 | 376.20 | 376.90 | 375.20 | 375.70 | 1.3M |
| 2024-02-01 | 384.90 | 387.00 | 383.40 | 384.60 | 0.7M |
| 2024-01-31 | 394.70 | 396.00 | 393.50 | 394.80 | 0.6M |
| 2024-01-30 | 391.90 | 393.10 | 391.30 | 393.10 | 0.7M |
| 2024-01-29 | 401.80 | 402.30 | 397.80 | 399.00 | 1.6M |
| 2024-01-26 | 391.80 | 392.50 | 389.90 | 391.30 | 1.3M |
| 2024-01-25 | 383.20 | 384.50 | 382.20 | 384.20 | 0.7M |
| 2024-01-24 | 380.60 | 380.60 | 378.30 | 379.80 | 0.3M |
| 2024-01-23 | 380.90 | 381.90 | 380.20 | 381.60 | 1.0M |
| 2024-01-22 | 373.60 | 374.00 | 371.80 | 373.20 | 0.8M |
| 2024-01-19 | 376.30 | 378.60 | 375.90 | 378.00 | 1.4M |
| 2024-01-18 | 372.00 | 372.30 | 370.80 | 371.90 | 0.9M |
| 2024-01-17 | 366.90 | 367.90 | 365.40 | 367.90 | 0.5M |
| 2024-01-16 | 367.40 | 368.00 | 364.90 | 366.60 | 0.7M |
| 2024-01-15 | 365.10 | 366.70 | 363.70 | 366.00 | 0.4M |
| 2024-01-12 | 367.80 | 370.50 | 367.10 | 369.50 | 1.4M |
| 2024-01-11 | 359.50 | 362.20 | 358.60 | 362.10 | 0.9M |
| 2024-01-10 | 360.20 | 363.50 | 360.00 | 363.10 | 0.9M |
| 2024-01-09 | 353.80 | 354.30 | 351.50 | 351.80 | 1.4M |
| 2024-01-05 | 361.50 | 364.10 | 361.30 | 363.10 | 0.5M |
| 2024-01-04 | 361.60 | 365.00 | 360.40 | 365.00 | 1.2M |