187.20
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 | 275.10 | 281.10 | 274.90 | 279.80 | 50.6M |
| 2024-12-27 | 284.80 | 284.80 | 273.50 | 274.90 | 64.5M |
| 2024-12-26 | 292.90 | 292.90 | 285.70 | 286.50 | 42.7M |
| 2024-12-25 | 291.10 | 295.50 | 291.10 | 292.90 | 25.7M |
| 2024-12-24 | 290.50 | 294.60 | 290.50 | 293.60 | 26.0M |
| 2024-12-23 | 294.00 | 297.20 | 291.30 | 291.60 | 40.6M |
| 2024-12-20 | 295.00 | 299.10 | 294.10 | 298.50 | 42.6M |
| 2024-12-19 | 303.70 | 304.20 | 295.80 | 297.30 | 56.1M |
| 2024-12-18 | 291.50 | 293.00 | 288.90 | 292.60 | 44.1M |
| 2024-12-17 | 286.30 | 289.00 | 283.10 | 288.90 | 46.5M |
| 2024-12-16 | 286.70 | 289.10 | 285.40 | 288.10 | 40.6M |
| 2024-12-13 | 285.00 | 291.00 | 285.00 | 287.20 | 46.4M |
| 2024-12-12 | 282.00 | 282.80 | 278.70 | 282.00 | 77.7M |
| 2024-12-11 | 289.80 | 292.80 | 288.90 | 289.00 | 45.4M |
| 2024-12-10 | 289.40 | 292.50 | 287.80 | 289.60 | 42.1M |
| 2024-12-09 | 290.30 | 295.40 | 289.80 | 292.80 | 41.5M |
| 2024-12-06 | 289.60 | 295.90 | 288.20 | 293.60 | 44.7M |
| 2024-12-05 | 285.80 | 290.30 | 285.40 | 289.50 | 45.1M |
| 2024-12-04 | 290.80 | 294.30 | 288.90 | 291.50 | 48.7M |
| 2024-12-03 | 300.00 | 300.00 | 288.60 | 291.30 | 79.8M |
| 2024-12-02 | 308.50 | 312.00 | 302.20 | 302.80 | 48.6M |
| 2024-11-29 | 307.50 | 311.50 | 306.80 | 308.10 | 44.4M |
| 2024-11-28 | 313.30 | 314.70 | 303.50 | 305.30 | 59.0M |
| 2024-11-27 | 306.50 | 311.50 | 306.10 | 309.20 | 38.0M |
| 2024-11-26 | 302.20 | 310.90 | 302.20 | 304.30 | 49.9M |
| 2024-11-25 | 299.70 | 300.80 | 294.30 | 299.00 | 55.9M |
| 2024-11-22 | 308.50 | 310.30 | 304.60 | 306.30 | 50.7M |
| 2024-11-21 | 306.80 | 312.50 | 305.60 | 311.40 | 32.8M |
| 2024-11-20 | 304.30 | 308.80 | 303.10 | 305.40 | 36.6M |
| 2024-11-19 | 305.70 | 307.70 | 302.50 | 305.40 | 41.0M |
| 2024-11-18 | 308.00 | 309.70 | 302.80 | 307.70 | 48.3M |
| 2024-11-15 | 299.80 | 300.80 | 294.10 | 300.80 | 41.3M |
| 2024-11-14 | 297.40 | 303.20 | 294.50 | 303.20 | 46.3M |
| 2024-11-13 | 291.20 | 302.10 | 290.70 | 300.20 | 41.2M |
| 2024-11-12 | 286.20 | 294.50 | 283.70 | 291.10 | 44.4M |
| 2024-11-11 | 290.40 | 291.70 | 287.40 | 288.40 | 39.9M |
| 2024-11-08 | 284.60 | 290.80 | 282.90 | 289.10 | 40.4M |
| 2024-11-07 | 284.10 | 296.00 | 283.10 | 290.60 | 48.6M |
| 2024-11-06 | 301.00 | 302.40 | 286.60 | 289.30 | 69.0M |
| 2024-11-05 | 308.60 | 311.00 | 303.20 | 304.00 | 25.7M |
| 2024-11-01 | 310.80 | 314.30 | 306.70 | 312.90 | 42.5M |
| 2024-10-31 | 295.40 | 300.70 | 294.50 | 296.50 | 43.0M |
| 2024-10-30 | 296.10 | 296.70 | 291.90 | 293.30 | 39.5M |
| 2024-10-29 | 305.50 | 307.60 | 299.80 | 299.80 | 38.5M |
| 2024-10-28 | 318.20 | 319.10 | 302.20 | 303.70 | 66.3M |
| 2024-10-25 | 314.40 | 319.40 | 314.00 | 316.20 | 45.6M |
| 2024-10-24 | 318.20 | 319.50 | 309.30 | 311.90 | 57.1M |
| 2024-10-23 | 308.50 | 315.10 | 306.30 | 313.40 | 50.8M |
| 2024-10-22 | 299.50 | 311.50 | 299.10 | 307.90 | 44.3M |
| 2024-10-21 | 299.50 | 302.50 | 297.10 | 298.70 | 38.5M |
| 2024-10-18 | 296.90 | 300.60 | 296.00 | 299.20 | 36.9M |
| 2024-10-17 | 294.20 | 300.20 | 294.20 | 299.40 | 33.0M |
| 2024-10-16 | 300.00 | 300.50 | 294.40 | 295.90 | 44.5M |
| 2024-10-15 | 283.80 | 285.60 | 280.60 | 284.80 | 55.9M |
| 2024-10-11 | 292.70 | 293.30 | 289.40 | 290.30 | 47.0M |
| 2024-10-10 | 290.10 | 295.20 | 290.00 | 293.10 | 35.6M |
| 2024-10-09 | 293.80 | 297.70 | 292.40 | 294.70 | 50.3M |
| 2024-10-08 | 300.20 | 302.40 | 297.80 | 300.50 | 48.7M |
| 2024-10-07 | 292.00 | 294.70 | 290.90 | 293.40 | 58.7M |
| 2024-10-04 | 307.90 | 307.90 | 304.10 | 306.00 | 42.2M |
| 2024-10-03 | 302.70 | 308.10 | 302.70 | 307.50 | 49.0M |
| 2024-10-02 | 317.00 | 322.30 | 313.90 | 319.70 | 47.1M |
| 2024-10-01 | 312.60 | 313.20 | 305.50 | 306.40 | 53.2M |
| 2024-09-30 | 316.00 | 320.90 | 311.10 | 318.60 | 61.1M |
| 2024-09-27 | 302.60 | 305.70 | 291.30 | 292.00 | 58.6M |
| 2024-09-26 | 319.20 | 319.30 | 310.20 | 311.60 | 46.2M |
| 2024-09-25 | 326.80 | 327.80 | 323.50 | 327.20 | 35.7M |
| 2024-09-24 | 320.00 | 327.10 | 317.70 | 326.00 | 44.8M |
| 2024-09-20 | 328.60 | 331.60 | 325.60 | 329.70 | 48.4M |
| 2024-09-19 | 340.30 | 344.30 | 336.00 | 340.80 | 50.5M |
| 2024-09-18 | 352.20 | 361.30 | 350.40 | 356.30 | 35.3M |
| 2024-09-17 | 352.40 | 367.20 | 351.40 | 359.50 | 38.4M |
| 2024-09-13 | 347.90 | 355.20 | 346.20 | 352.40 | 37.9M |
| 2024-09-12 | 350.20 | 355.60 | 346.20 | 346.80 | 52.0M |
| 2024-09-11 | 364.70 | 380.20 | 363.70 | 372.40 | 55.8M |
| 2024-09-10 | 358.20 | 365.10 | 354.00 | 361.80 | 42.1M |
| 2024-09-09 | 378.10 | 379.90 | 359.80 | 360.50 | 57.7M |
| 2024-09-06 | 348.20 | 360.20 | 347.20 | 356.40 | 40.7M |
| 2024-09-05 | 357.20 | 358.10 | 343.80 | 352.20 | 54.7M |
| 2024-09-04 | 340.30 | 347.80 | 336.40 | 344.90 | 60.3M |
| 2024-09-03 | 317.60 | 320.00 | 313.50 | 317.40 | 31.5M |
| 2024-09-02 | 311.20 | 321.70 | 311.20 | 318.20 | 37.5M |
| 2024-08-30 | 321.90 | 324.40 | 318.60 | 319.00 | 30.5M |
| 2024-08-29 | 329.00 | 330.70 | 323.00 | 323.40 | 29.2M |
| 2024-08-28 | 326.40 | 327.80 | 323.60 | 323.60 | 23.8M |
| 2024-08-27 | 329.80 | 331.90 | 324.00 | 324.80 | 22.2M |
| 2024-08-26 | 328.80 | 333.40 | 327.20 | 328.60 | 30.7M |
| 2024-08-23 | 326.60 | 329.60 | 323.10 | 323.40 | 33.4M |
| 2024-08-22 | 330.30 | 332.60 | 323.30 | 327.00 | 40.3M |
| 2024-08-21 | 336.50 | 337.50 | 330.10 | 330.80 | 37.9M |
| 2024-08-20 | 333.30 | 335.80 | 326.10 | 328.50 | 57.0M |
| 2024-08-19 | 334.70 | 343.40 | 329.30 | 343.20 | 57.1M |
| 2024-08-16 | 339.20 | 341.30 | 328.90 | 329.30 | 58.0M |
| 2024-08-15 | 364.10 | 364.20 | 353.50 | 357.80 | 41.9M |
| 2024-08-14 | 359.80 | 370.20 | 357.40 | 362.30 | 47.6M |
| 2024-08-13 | 378.60 | 379.30 | 366.90 | 366.90 | 41.8M |
| 2024-08-09 | 382.00 | 407.60 | 377.80 | 392.30 | 44.8M |
| 2024-08-08 | 404.70 | 414.30 | 385.50 | 398.00 | 37.8M |
| 2024-08-07 | 428.00 | 428.10 | 373.70 | 392.60 | 72.6M |
| 2024-08-06 | 428.00 | 440.20 | 404.00 | 404.00 | 76.8M |
| 2024-08-05 | 451.60 | 484.00 | 440.30 | 484.00 | 79.4M |
| 2024-08-02 | 392.00 | 405.00 | 389.80 | 404.00 | 47.5M |
| 2024-08-01 | 351.30 | 368.80 | 350.70 | 362.20 | 39.7M |
| 2024-07-31 | 365.80 | 366.30 | 343.30 | 344.70 | 78.7M |
| 2024-07-30 | 360.00 | 364.00 | 355.60 | 355.80 | 21.2M |
| 2024-07-29 | 361.20 | 361.40 | 351.80 | 355.70 | 38.3M |
| 2024-07-26 | 369.00 | 373.60 | 363.80 | 372.80 | 42.9M |
| 2024-07-25 | 362.80 | 369.60 | 361.10 | 368.90 | 76.3M |
| 2024-07-24 | 343.20 | 347.20 | 337.80 | 346.80 | 36.8M |
| 2024-07-23 | 333.40 | 340.00 | 332.80 | 338.70 | 21.6M |
| 2024-07-22 | 333.40 | 339.90 | 332.70 | 339.00 | 31.9M |
| 2024-07-19 | 331.10 | 334.70 | 328.40 | 330.50 | 30.5M |
| 2024-07-18 | 329.90 | 330.00 | 325.20 | 330.00 | 38.0M |
| 2024-07-17 | 309.00 | 315.60 | 309.00 | 315.00 | 26.3M |
| 2024-07-16 | 311.00 | 313.20 | 308.40 | 312.50 | 27.1M |
| 2024-07-12 | 308.10 | 313.60 | 307.00 | 313.30 | 48.0M |
| 2024-07-11 | 296.10 | 300.70 | 296.00 | 298.50 | 32.0M |
| 2024-07-10 | 310.00 | 310.80 | 303.80 | 304.10 | 42.9M |
| 2024-07-09 | 318.10 | 318.40 | 305.50 | 307.80 | 53.3M |
| 2024-07-08 | 319.80 | 321.10 | 316.00 | 320.20 | 30.9M |
| 2024-07-05 | 318.50 | 321.70 | 316.00 | 319.80 | 30.7M |
| 2024-07-04 | 322.20 | 324.10 | 318.20 | 318.80 | 28.4M |
| 2024-07-03 | 330.70 | 331.30 | 322.40 | 324.10 | 40.7M |
| 2024-07-02 | 342.50 | 343.50 | 332.00 | 333.00 | 40.0M |
| 2024-07-01 | 337.00 | 342.10 | 335.00 | 340.70 | 27.3M |
| 2024-06-28 | 341.60 | 343.10 | 337.60 | 341.70 | 32.0M |
| 2024-06-27 | 345.10 | 348.10 | 344.10 | 346.30 | 23.0M |
| 2024-06-26 | 345.30 | 348.20 | 338.00 | 339.80 | 49.1M |
| 2024-06-25 | 356.20 | 357.10 | 348.20 | 348.90 | 30.6M |
| 2024-06-24 | 362.10 | 363.50 | 354.20 | 356.40 | 32.0M |
| 2024-06-21 | 359.40 | 361.10 | 356.30 | 359.60 | 25.9M |
| 2024-06-20 | 363.80 | 366.30 | 359.00 | 359.00 | 18.8M |
| 2024-06-19 | 359.10 | 362.80 | 356.10 | 361.40 | 23.2M |
| 2024-06-18 | 362.40 | 365.20 | 361.50 | 362.90 | 20.4M |
| 2024-06-17 | 363.10 | 372.50 | 363.10 | 369.90 | 29.0M |
| 2024-06-14 | 360.30 | 361.40 | 352.40 | 356.20 | 28.2M |
| 2024-06-13 | 349.00 | 358.40 | 347.50 | 358.40 | 26.3M |
| 2024-06-12 | 354.60 | 356.30 | 353.60 | 354.60 | 22.8M |
| 2024-06-11 | 350.20 | 351.40 | 346.60 | 350.70 | 26.5M |
| 2024-06-10 | 359.00 | 359.00 | 351.20 | 352.10 | 23.8M |
| 2024-06-07 | 359.70 | 361.10 | 357.50 | 359.10 | 20.2M |
| 2024-06-06 | 352.50 | 358.60 | 352.30 | 358.30 | 28.4M |
| 2024-06-05 | 360.80 | 365.10 | 360.40 | 362.50 | 20.2M |
| 2024-06-04 | 358.90 | 360.70 | 355.10 | 356.00 | 27.2M |
| 2024-06-03 | 357.50 | 358.10 | 352.30 | 354.10 | 30.3M |
| 2024-05-31 | 370.00 | 370.50 | 361.90 | 362.10 | 29.5M |
| 2024-05-30 | 375.00 | 379.70 | 370.20 | 371.40 | 24.4M |
| 2024-05-29 | 355.90 | 362.50 | 350.90 | 361.90 | 25.8M |
| 2024-05-28 | 355.50 | 358.20 | 353.80 | 355.90 | 15.6M |
| 2024-05-27 | 357.90 | 360.00 | 355.70 | 355.90 | 15.5M |
| 2024-05-24 | 364.70 | 365.50 | 358.50 | 360.90 | 29.1M |
| 2024-05-23 | 355.90 | 361.10 | 351.30 | 351.70 | 30.3M |
| 2024-05-22 | 356.10 | 361.60 | 356.10 | 361.00 | 22.5M |
| 2024-05-21 | 348.60 | 355.20 | 347.70 | 354.90 | 27.6M |
| 2024-05-20 | 358.80 | 359.90 | 345.90 | 352.40 | 41.2M |
| 2024-05-17 | 361.40 | 363.00 | 357.10 | 358.00 | 21.6M |
| 2024-05-16 | 359.10 | 363.60 | 355.10 | 355.50 | 30.5M |
| 2024-05-15 | 361.50 | 367.00 | 357.40 | 365.80 | 29.1M |
| 2024-05-14 | 368.90 | 372.00 | 364.00 | 367.80 | 28.9M |
| 2024-05-13 | 370.00 | 374.10 | 368.00 | 370.00 | 28.6M |
| 2024-05-10 | 364.30 | 371.10 | 358.80 | 368.20 | 36.3M |
| 2024-05-09 | 368.20 | 372.30 | 365.10 | 371.90 | 23.1M |
| 2024-05-08 | 360.70 | 370.60 | 359.30 | 369.30 | 27.1M |
| 2024-05-07 | 357.90 | 363.80 | 357.20 | 358.80 | 22.1M |
| 2024-05-02 | 373.40 | 375.30 | 367.40 | 369.50 | 24.4M |
| 2024-05-01 | 372.90 | 373.60 | 365.90 | 369.10 | 29.5M |
| 2024-04-30 | 367.60 | 371.00 | 362.40 | 366.80 | 32.5M |
| 2024-04-26 | 378.30 | 383.70 | 372.30 | 375.60 | 32.3M |
| 2024-04-25 | 375.50 | 382.60 | 374.40 | 382.00 | 32.2M |
| 2024-04-24 | 374.90 | 374.90 | 366.40 | 367.00 | 29.8M |
| 2024-04-23 | 379.60 | 387.70 | 378.90 | 384.30 | 22.2M |
| 2024-04-22 | 392.30 | 395.30 | 385.30 | 385.30 | 45.4M |
| 2024-04-19 | 384.40 | 401.50 | 384.30 | 394.30 | 57.6M |
| 2024-04-18 | 381.60 | 383.90 | 372.10 | 375.00 | 29.5M |
| 2024-04-17 | 364.80 | 377.30 | 364.60 | 376.60 | 37.6M |
| 2024-04-16 | 365.00 | 370.60 | 364.00 | 367.70 | 30.3M |
| 2024-04-15 | 357.90 | 361.60 | 354.30 | 354.30 | 27.9M |
| 2024-04-12 | 345.00 | 350.20 | 344.20 | 348.50 | 19.6M |
| 2024-04-11 | 356.10 | 357.20 | 349.80 | 350.20 | 23.4M |
| 2024-04-10 | 347.80 | 349.30 | 345.60 | 348.10 | 17.2M |
| 2024-04-09 | 349.40 | 350.10 | 344.80 | 345.30 | 20.3M |
| 2024-04-08 | 351.90 | 355.10 | 347.20 | 352.60 | 23.7M |
| 2024-04-05 | 355.80 | 362.70 | 354.60 | 358.80 | 36.9M |
| 2024-04-04 | 341.60 | 345.00 | 336.80 | 344.20 | 32.5M |
| 2024-04-03 | 350.00 | 355.10 | 347.90 | 350.50 | 32.4M |
| 2024-04-02 | 343.00 | 346.70 | 338.80 | 344.20 | 28.8M |
| 2024-04-01 | 330.20 | 346.80 | 329.60 | 344.80 | 33.2M |
| 2024-03-29 | 336.10 | 337.40 | 333.00 | 334.20 | 22.9M |
| 2024-03-28 | 335.70 | 341.00 | 334.00 | 339.20 | 18.5M |
| 2024-03-27 | 337.60 | 338.30 | 329.60 | 333.50 | 34.9M |
| 2024-03-26 | 339.30 | 341.30 | 337.00 | 338.70 | 13.1M |
| 2024-03-25 | 333.00 | 338.80 | 332.10 | 338.70 | 26.0M |
| 2024-03-22 | 329.60 | 334.40 | 328.20 | 331.60 | 29.1M |
| 2024-03-21 | 336.90 | 339.20 | 332.40 | 332.70 | 38.7M |
| 2024-03-19 | 354.70 | 357.80 | 347.10 | 347.10 | 33.6M |
| 2024-03-18 | 366.50 | 367.30 | 351.90 | 351.90 | 46.2M |
| 2024-03-15 | 375.40 | 375.70 | 370.00 | 371.90 | 34.7M |
| 2024-03-14 | 374.20 | 377.90 | 369.30 | 369.40 | 26.8M |
| 2024-03-13 | 362.90 | 376.90 | 362.80 | 372.30 | 35.9M |
| 2024-03-12 | 375.90 | 380.20 | 369.50 | 369.50 | 39.3M |
| 2024-03-11 | 366.70 | 375.50 | 366.20 | 369.70 | 50.6M |
| 2024-03-08 | 354.00 | 357.30 | 349.00 | 354.40 | 43.2M |
| 2024-03-07 | 342.30 | 357.80 | 340.90 | 356.30 | 40.7M |
| 2024-03-06 | 352.20 | 353.00 | 346.70 | 347.20 | 26.2M |
| 2024-03-05 | 350.20 | 352.20 | 345.40 | 347.30 | 30.8M |
| 2024-03-04 | 344.20 | 349.50 | 343.40 | 347.40 | 26.2M |
| 2024-03-01 | 362.00 | 363.00 | 349.50 | 351.00 | 29.6M |
| 2024-02-29 | 369.00 | 370.30 | 363.20 | 364.70 | 27.4M |
| 2024-02-28 | 363.70 | 366.70 | 362.60 | 364.10 | 16.1M |
| 2024-02-27 | 363.90 | 366.40 | 360.50 | 363.60 | 20.9M |
| 2024-02-26 | 361.80 | 365.10 | 360.60 | 364.50 | 22.2M |
| 2024-02-22 | 371.70 | 375.70 | 365.30 | 366.10 | 40.9M |
| 2024-02-21 | 384.60 | 386.70 | 381.70 | 382.90 | 21.8M |
| 2024-02-20 | 378.40 | 383.00 | 373.80 | 380.60 | 24.6M |
| 2024-02-19 | 379.60 | 383.10 | 377.70 | 379.50 | 17.0M |
| 2024-02-16 | 375.00 | 381.50 | 371.60 | 378.80 | 37.3M |
| 2024-02-15 | 386.80 | 390.60 | 385.10 | 385.20 | 19.4M |
| 2024-02-14 | 395.70 | 399.30 | 393.90 | 394.70 | 20.4M |
| 2024-02-13 | 400.00 | 403.40 | 391.20 | 391.20 | 27.7M |
| 2024-02-09 | 411.70 | 413.80 | 405.60 | 413.70 | 29.1M |
| 2024-02-08 | 426.60 | 428.30 | 412.70 | 414.50 | 34.5M |
| 2024-02-07 | 437.40 | 439.50 | 430.90 | 432.30 | 23.3M |
| 2024-02-06 | 429.20 | 434.20 | 428.70 | 432.10 | 22.0M |
| 2024-02-05 | 424.50 | 430.90 | 424.40 | 426.50 | 18.0M |
| 2024-02-02 | 430.20 | 434.30 | 425.20 | 431.70 | 33.8M |
| 2024-02-01 | 437.20 | 438.10 | 432.70 | 436.70 | 28.6M |
| 2024-01-31 | 443.20 | 444.30 | 429.60 | 429.70 | 26.5M |
| 2024-01-30 | 430.90 | 435.60 | 430.40 | 435.20 | 19.4M |
| 2024-01-29 | 440.80 | 441.30 | 431.70 | 435.40 | 24.4M |
| 2024-01-26 | 438.50 | 444.30 | 435.30 | 442.80 | 31.5M |
| 2024-01-25 | 432.90 | 439.30 | 429.40 | 430.60 | 27.7M |
| 2024-01-24 | 425.50 | 434.40 | 425.50 | 431.80 | 26.7M |
| 2024-01-23 | 422.00 | 427.00 | 413.60 | 424.70 | 40.0M |
| 2024-01-22 | 429.20 | 430.20 | 423.30 | 423.50 | 26.5M |
| 2024-01-19 | 435.20 | 442.90 | 435.20 | 438.10 | 27.6M |
| 2024-01-18 | 453.00 | 453.70 | 444.10 | 451.20 | 25.1M |
| 2024-01-17 | 440.00 | 450.90 | 431.30 | 450.50 | 40.4M |
| 2024-01-16 | 439.50 | 448.00 | 438.70 | 445.90 | 31.1M |
| 2024-01-15 | 447.10 | 449.40 | 437.60 | 439.80 | 22.3M |
| 2024-01-12 | 454.50 | 454.60 | 444.90 | 448.20 | 39.1M |
| 2024-01-11 | 464.40 | 468.50 | 459.70 | 461.60 | 38.3M |
| 2024-01-10 | 495.00 | 496.10 | 476.70 | 479.00 | 41.3M |
| 2024-01-09 | 498.00 | 504.90 | 492.90 | 499.20 | 22.2M |
| 2024-01-05 | 512.30 | 515.50 | 505.70 | 510.80 | 16.1M |
| 2024-01-04 | 527.40 | 532.70 | 514.30 | 514.50 | 24.3M |