583.00
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 | 304.00 | 306.00 | 303.00 | 305.00 | 0.0M |
| 2023-12-28 | 302.00 | 304.00 | 301.00 | 304.00 | 0.0M |
| 2023-12-27 | 301.00 | 303.00 | 300.00 | 303.00 | 0.1M |
| 2023-12-26 | 301.00 | 302.00 | 298.00 | 300.00 | 0.0M |
| 2023-12-25 | 304.00 | 304.00 | 301.00 | 301.00 | 0.1M |
| 2023-12-22 | 305.00 | 305.00 | 302.00 | 304.00 | 0.0M |
| 2023-12-21 | 303.00 | 305.00 | 302.00 | 304.00 | 0.0M |
| 2023-12-20 | 302.00 | 306.00 | 302.00 | 305.00 | 0.1M |
| 2023-12-19 | 300.00 | 305.00 | 300.00 | 304.00 | 0.1M |
| 2023-12-18 | 301.00 | 301.00 | 300.00 | 301.00 | 0.1M |
| 2023-12-15 | 299.00 | 301.00 | 298.00 | 301.00 | 0.0M |
| 2023-12-14 | 304.00 | 304.00 | 295.00 | 299.00 | 0.1M |
| 2023-12-13 | 301.00 | 306.00 | 301.00 | 306.00 | 0.0M |
| 2023-12-12 | 305.00 | 306.00 | 300.00 | 301.00 | 0.0M |
| 2023-12-11 | 302.00 | 305.00 | 301.00 | 304.00 | 0.1M |
| 2023-12-08 | 308.00 | 308.00 | 300.00 | 300.00 | 0.1M |
| 2023-12-07 | 310.00 | 311.00 | 309.00 | 309.00 | 0.0M |
| 2023-12-06 | 313.00 | 313.00 | 309.00 | 311.00 | 0.0M |
| 2023-12-05 | 312.00 | 315.00 | 310.00 | 310.00 | 0.0M |
| 2023-12-04 | 314.00 | 314.00 | 312.00 | 314.00 | 0.0M |
| 2023-12-01 | 316.00 | 316.00 | 312.00 | 313.00 | 0.0M |
| 2023-11-30 | 311.00 | 314.00 | 310.00 | 314.00 | 0.0M |
| 2023-11-29 | 313.00 | 316.00 | 311.00 | 311.00 | 0.0M |
| 2023-11-28 | 313.00 | 315.00 | 312.00 | 315.00 | 0.0M |
| 2023-11-27 | 315.00 | 316.00 | 311.00 | 312.00 | 0.1M |
| 2023-11-24 | 309.00 | 313.00 | 306.00 | 312.00 | 0.1M |
| 2023-11-22 | 304.00 | 308.00 | 304.00 | 308.00 | 0.0M |
| 2023-11-21 | 304.00 | 307.00 | 304.00 | 307.00 | 0.0M |
| 2023-11-20 | 310.00 | 310.00 | 301.00 | 305.00 | 0.1M |
| 2023-11-17 | 306.00 | 308.00 | 305.00 | 307.00 | 0.0M |
| 2023-11-16 | 307.00 | 309.00 | 304.00 | 305.00 | 0.0M |
| 2023-11-15 | 311.00 | 311.00 | 306.00 | 308.00 | 0.0M |
| 2023-11-14 | 308.00 | 310.00 | 306.00 | 307.00 | 0.0M |
| 2023-11-13 | 310.00 | 310.00 | 306.00 | 307.00 | 0.0M |
| 2023-11-10 | 308.00 | 310.00 | 305.00 | 307.00 | 0.1M |
| 2023-11-09 | 306.00 | 309.00 | 302.00 | 309.00 | 0.0M |
| 2023-11-08 | 312.00 | 312.00 | 302.00 | 306.00 | 0.1M |
| 2023-11-07 | 314.00 | 315.00 | 312.00 | 312.00 | 0.0M |
| 2023-11-06 | 316.00 | 317.00 | 313.00 | 313.00 | 0.1M |
| 2023-11-02 | 316.00 | 318.00 | 311.00 | 314.00 | 0.1M |
| 2023-11-01 | 312.00 | 319.00 | 308.00 | 316.00 | 0.3M |
| 2023-10-31 | 301.00 | 306.00 | 297.00 | 306.00 | 0.1M |
| 2023-10-30 | 304.00 | 306.00 | 297.00 | 299.00 | 0.0M |
| 2023-10-27 | 294.00 | 302.00 | 294.00 | 302.00 | 0.1M |
| 2023-10-26 | 295.00 | 297.00 | 293.00 | 295.00 | 0.0M |
| 2023-10-25 | 298.00 | 299.00 | 296.00 | 299.00 | 0.0M |
| 2023-10-24 | 293.00 | 295.00 | 285.00 | 294.00 | 0.1M |
| 2023-10-23 | 299.00 | 301.00 | 292.00 | 294.00 | 0.1M |
| 2023-10-20 | 301.00 | 302.00 | 298.00 | 301.00 | 0.0M |
| 2023-10-19 | 303.00 | 303.00 | 299.00 | 302.00 | 0.0M |
| 2023-10-18 | 300.00 | 304.00 | 300.00 | 303.00 | 0.0M |
| 2023-10-17 | 302.00 | 304.00 | 299.00 | 299.00 | 0.0M |
| 2023-10-16 | 303.00 | 303.00 | 299.00 | 300.00 | 0.0M |
| 2023-10-13 | 305.00 | 307.00 | 302.00 | 303.00 | 0.1M |
| 2023-10-12 | 308.00 | 311.00 | 307.00 | 307.00 | 0.0M |
| 2023-10-11 | 316.00 | 316.00 | 306.00 | 307.00 | 0.1M |
| 2023-10-10 | 313.00 | 314.00 | 309.00 | 314.00 | 0.0M |
| 2023-10-06 | 308.00 | 310.00 | 302.00 | 310.00 | 0.0M |
| 2023-10-05 | 303.00 | 310.00 | 303.00 | 310.00 | 0.1M |
| 2023-10-04 | 300.00 | 307.00 | 299.00 | 302.00 | 0.2M |
| 2023-10-03 | 323.00 | 323.00 | 308.00 | 308.00 | 0.1M |
| 2023-10-02 | 328.00 | 334.00 | 324.00 | 324.00 | 0.1M |
| 2023-09-29 | 338.00 | 338.00 | 328.00 | 329.00 | 0.1M |
| 2023-09-28 | 332.00 | 341.00 | 332.00 | 338.00 | 0.1M |
| 2023-09-27 | 330.00 | 335.00 | 329.00 | 332.00 | 0.1M |
| 2023-09-26 | 340.00 | 340.00 | 334.00 | 335.00 | 0.1M |
| 2023-09-25 | 336.00 | 341.00 | 334.00 | 340.00 | 0.1M |
| 2023-09-22 | 328.00 | 335.00 | 320.00 | 335.00 | 0.2M |
| 2023-09-21 | 331.00 | 332.00 | 328.00 | 328.00 | 0.2M |
| 2023-09-20 | 326.00 | 335.00 | 324.00 | 332.00 | 0.2M |
| 2023-09-19 | 325.00 | 327.00 | 322.00 | 324.00 | 0.2M |
| 2023-09-15 | 321.00 | 326.00 | 320.00 | 323.00 | 0.3M |
| 2023-09-14 | 315.00 | 316.00 | 310.00 | 316.00 | 0.1M |
| 2023-09-13 | 315.00 | 316.00 | 313.00 | 313.00 | 0.1M |
| 2023-09-12 | 313.00 | 314.00 | 311.00 | 313.00 | 0.0M |
| 2023-09-11 | 316.00 | 318.00 | 312.00 | 315.00 | 0.0M |
| 2023-09-08 | 316.00 | 317.00 | 314.00 | 316.00 | 0.1M |
| 2023-09-07 | 313.00 | 317.00 | 313.00 | 316.00 | 0.1M |
| 2023-09-06 | 314.00 | 315.00 | 311.00 | 315.00 | 0.1M |
| 2023-09-05 | 315.00 | 315.00 | 311.00 | 313.00 | 0.0M |
| 2023-09-04 | 313.00 | 315.00 | 313.00 | 314.00 | 0.1M |
| 2023-09-01 | 310.00 | 313.00 | 310.00 | 311.00 | 0.1M |
| 2023-08-31 | 306.00 | 311.00 | 306.00 | 311.00 | 0.1M |
| 2023-08-30 | 306.00 | 308.00 | 304.00 | 305.00 | 0.0M |
| 2023-08-29 | 306.00 | 306.00 | 303.00 | 304.00 | 0.0M |
| 2023-08-28 | 304.00 | 305.00 | 303.00 | 304.00 | 0.0M |
| 2023-08-25 | 305.00 | 305.00 | 301.00 | 302.00 | 0.0M |
| 2023-08-24 | 305.00 | 305.00 | 302.00 | 305.00 | 0.1M |
| 2023-08-23 | 302.00 | 304.00 | 301.00 | 304.00 | 0.0M |
| 2023-08-22 | 302.00 | 303.00 | 300.00 | 302.00 | 0.1M |
| 2023-08-21 | 301.00 | 303.00 | 300.00 | 300.00 | 0.0M |
| 2023-08-18 | 299.00 | 301.00 | 298.00 | 299.00 | 0.0M |
| 2023-08-17 | 298.00 | 301.00 | 292.00 | 299.00 | 0.1M |
| 2023-08-16 | 303.00 | 305.00 | 296.00 | 298.00 | 0.1M |
| 2023-08-15 | 303.00 | 303.00 | 301.00 | 302.00 | 0.1M |
| 2023-08-14 | 311.00 | 313.00 | 298.00 | 302.00 | 0.1M |
| 2023-08-10 | 307.00 | 312.00 | 305.00 | 311.00 | 0.1M |
| 2023-08-09 | 306.00 | 307.00 | 302.00 | 306.00 | 0.0M |
| 2023-08-08 | 312.00 | 315.00 | 305.00 | 306.00 | 0.1M |
| 2023-08-07 | 306.00 | 311.00 | 305.00 | 311.00 | 0.1M |
| 2023-08-04 | 310.00 | 311.00 | 301.00 | 306.00 | 0.1M |
| 2023-08-03 | 314.00 | 314.00 | 308.00 | 310.00 | 0.1M |
| 2023-08-02 | 318.00 | 321.00 | 313.00 | 314.00 | 0.1M |
| 2023-08-01 | 325.00 | 327.00 | 308.00 | 318.00 | 0.3M |
| 2023-07-31 | 324.00 | 327.00 | 318.00 | 327.00 | 0.2M |
| 2023-07-28 | 319.00 | 323.00 | 316.00 | 323.00 | 0.1M |
| 2023-07-27 | 315.00 | 323.00 | 313.00 | 321.00 | 0.2M |
| 2023-07-26 | 313.00 | 313.00 | 309.00 | 310.00 | 0.1M |
| 2023-07-25 | 315.00 | 315.00 | 310.00 | 312.00 | 0.0M |
| 2023-07-24 | 315.00 | 317.00 | 312.00 | 315.00 | 0.0M |
| 2023-07-21 | 314.00 | 314.00 | 311.00 | 314.00 | 0.0M |
| 2023-07-20 | 308.00 | 314.00 | 305.00 | 313.00 | 0.1M |
| 2023-07-19 | 306.00 | 308.00 | 304.00 | 304.00 | 0.1M |
| 2023-07-18 | 304.00 | 305.00 | 301.00 | 303.00 | 0.0M |
| 2023-07-14 | 310.00 | 310.00 | 299.00 | 300.00 | 0.1M |
| 2023-07-13 | 303.00 | 308.00 | 302.00 | 306.00 | 0.0M |
| 2023-07-12 | 306.00 | 307.00 | 301.00 | 303.00 | 0.1M |
| 2023-07-11 | 313.00 | 314.00 | 302.00 | 305.00 | 0.1M |
| 2023-07-10 | 312.00 | 316.00 | 309.00 | 312.00 | 0.1M |
| 2023-07-07 | 309.00 | 316.00 | 305.00 | 314.00 | 0.1M |
| 2023-07-06 | 312.00 | 317.00 | 303.00 | 312.00 | 0.2M |
| 2023-07-05 | 312.00 | 319.00 | 312.00 | 315.00 | 0.2M |
| 2023-07-04 | 307.00 | 313.00 | 305.00 | 311.00 | 0.1M |
| 2023-07-03 | 310.00 | 310.00 | 306.00 | 308.00 | 0.1M |
| 2023-06-30 | 310.00 | 310.00 | 300.00 | 308.00 | 0.2M |
| 2023-06-29 | 301.00 | 301.00 | 298.00 | 300.00 | 0.1M |
| 2023-06-28 | 301.00 | 301.00 | 297.00 | 298.00 | 0.1M |
| 2023-06-27 | 300.00 | 306.00 | 296.00 | 301.00 | 0.1M |
| 2023-06-26 | 293.00 | 306.00 | 292.00 | 299.00 | 0.1M |
| 2023-06-23 | 298.00 | 301.00 | 289.00 | 293.00 | 0.2M |
| 2023-06-22 | 310.00 | 314.00 | 300.00 | 300.00 | 0.2M |
| 2023-06-21 | 315.00 | 318.00 | 307.00 | 310.00 | 0.3M |
| 2023-06-20 | 323.00 | 329.00 | 311.00 | 321.00 | 0.7M |
| 2023-06-19 | 300.00 | 344.00 | 295.00 | 323.00 | 2.3M |
| 2023-06-16 | 267.00 | 272.00 | 266.00 | 270.00 | 0.1M |
| 2023-06-15 | 262.00 | 267.00 | 262.00 | 265.00 | 0.0M |
| 2023-06-14 | 266.00 | 268.00 | 266.00 | 268.00 | 0.0M |
| 2023-06-13 | 264.00 | 267.00 | 264.00 | 266.00 | 0.0M |
| 2023-06-12 | 268.00 | 268.00 | 263.00 | 265.00 | 0.1M |
| 2023-06-09 | 264.00 | 266.00 | 263.00 | 263.00 | 0.0M |
| 2023-06-08 | 266.00 | 269.00 | 261.00 | 262.00 | 0.0M |
| 2023-06-07 | 267.00 | 267.00 | 262.00 | 264.00 | 0.0M |
| 2023-06-06 | 263.00 | 268.00 | 263.00 | 267.00 | 0.1M |
| 2023-06-05 | 257.00 | 268.00 | 257.00 | 266.00 | 0.1M |
| 2023-06-02 | 258.00 | 258.00 | 256.00 | 257.00 | 0.0M |
| 2023-06-01 | 255.00 | 257.00 | 255.00 | 257.00 | 0.0M |
| 2023-05-31 | 256.00 | 259.00 | 255.00 | 256.00 | 0.0M |
| 2023-05-30 | 256.00 | 257.00 | 254.00 | 256.00 | 0.0M |
| 2023-05-29 | 258.00 | 258.00 | 255.00 | 257.00 | 0.0M |
| 2023-05-26 | 259.00 | 259.00 | 256.00 | 256.00 | 0.0M |
| 2023-05-25 | 260.00 | 260.00 | 257.00 | 259.00 | 0.0M |
| 2023-05-24 | 255.00 | 258.00 | 255.00 | 257.00 | 0.0M |
| 2023-05-23 | 258.00 | 260.00 | 255.00 | 256.00 | 0.0M |
| 2023-05-22 | 258.00 | 258.00 | 257.00 | 258.00 | 0.0M |
| 2023-05-19 | 258.00 | 258.00 | 254.00 | 256.00 | 0.0M |
| 2023-05-18 | 259.00 | 259.00 | 257.00 | 258.00 | 0.0M |
| 2023-05-17 | 258.00 | 259.00 | 256.00 | 258.00 | 0.0M |
| 2023-05-16 | 259.00 | 260.00 | 258.00 | 259.00 | 0.0M |
| 2023-05-15 | 258.00 | 260.00 | 255.00 | 257.00 | 0.1M |
| 2023-05-12 | 250.00 | 253.00 | 250.00 | 252.00 | 0.0M |
| 2023-05-11 | 251.00 | 252.00 | 250.00 | 251.00 | 0.0M |
| 2023-05-10 | 251.00 | 252.00 | 250.00 | 251.00 | 0.0M |
| 2023-05-09 | 251.00 | 252.00 | 250.00 | 251.00 | 0.0M |
| 2023-05-08 | 251.00 | 251.00 | 249.00 | 249.00 | 0.0M |
| 2023-05-02 | 249.00 | 250.00 | 248.00 | 250.00 | 0.0M |
| 2023-05-01 | 248.00 | 250.00 | 248.00 | 248.00 | 0.0M |
| 2023-04-28 | 249.00 | 250.00 | 247.00 | 248.00 | 0.0M |
| 2023-04-27 | 249.00 | 250.00 | 249.00 | 249.00 | 0.0M |
| 2023-04-26 | 250.00 | 250.00 | 248.00 | 250.00 | 0.0M |
| 2023-04-25 | 249.00 | 250.00 | 249.00 | 249.00 | 0.0M |
| 2023-04-24 | 250.00 | 251.00 | 249.00 | 250.00 | 0.0M |
| 2023-04-21 | 250.00 | 250.00 | 249.00 | 249.00 | 0.0M |
| 2023-04-20 | 249.00 | 250.00 | 248.00 | 250.00 | 0.0M |
| 2023-04-19 | 250.00 | 250.00 | 249.00 | 249.00 | 0.0M |
| 2023-04-18 | 248.00 | 250.00 | 248.00 | 250.00 | 0.0M |
| 2023-04-17 | 249.00 | 250.00 | 248.00 | 249.00 | 0.0M |
| 2023-04-14 | 250.00 | 250.00 | 249.00 | 250.00 | 0.0M |
| 2023-04-13 | 250.00 | 251.00 | 249.00 | 249.00 | 0.0M |
| 2023-04-12 | 250.00 | 251.00 | 249.00 | 250.00 | 0.0M |
| 2023-04-11 | 250.00 | 251.00 | 249.00 | 249.00 | 0.0M |
| 2023-04-10 | 250.00 | 251.00 | 250.00 | 250.00 | 0.0M |
| 2023-04-07 | 249.00 | 251.00 | 249.00 | 249.00 | 0.0M |
| 2023-04-06 | 250.00 | 251.00 | 247.00 | 248.00 | 0.0M |
| 2023-04-05 | 251.00 | 252.00 | 250.00 | 251.00 | 0.0M |
| 2023-04-04 | 253.00 | 253.00 | 251.00 | 253.00 | 0.0M |
| 2023-04-03 | 252.00 | 252.00 | 249.00 | 250.00 | 0.0M |
| 2023-03-31 | 249.00 | 252.00 | 249.00 | 252.00 | 0.0M |
| 2023-03-30 | 250.00 | 250.00 | 248.00 | 249.00 | 0.0M |
| 2023-03-29 | 249.00 | 253.00 | 249.00 | 251.00 | 0.0M |
| 2023-03-28 | 250.00 | 251.00 | 249.00 | 249.00 | 0.0M |
| 2023-03-27 | 250.00 | 251.00 | 249.00 | 249.00 | 0.0M |
| 2023-03-24 | 252.00 | 252.00 | 249.00 | 250.00 | 0.0M |
| 2023-03-23 | 249.00 | 251.00 | 249.00 | 250.00 | 0.0M |
| 2023-03-22 | 251.00 | 252.00 | 249.00 | 249.00 | 0.0M |
| 2023-03-20 | 250.00 | 252.00 | 248.00 | 248.00 | 0.0M |
| 2023-03-17 | 251.00 | 253.00 | 249.00 | 253.00 | 0.0M |
| 2023-03-16 | 252.00 | 254.00 | 248.00 | 252.00 | 0.0M |
| 2023-03-15 | 252.00 | 255.00 | 252.00 | 254.00 | 0.0M |
| 2023-03-14 | 255.00 | 255.00 | 250.00 | 254.00 | 0.1M |
| 2023-03-13 | 258.00 | 258.00 | 255.00 | 256.00 | 0.0M |
| 2023-03-10 | 259.00 | 260.00 | 259.00 | 259.00 | 0.1M |
| 2023-03-09 | 260.00 | 261.00 | 259.00 | 260.00 | 0.0M |
| 2023-03-08 | 258.00 | 261.00 | 258.00 | 258.00 | 0.0M |
| 2023-03-07 | 258.00 | 259.00 | 258.00 | 258.00 | 0.0M |
| 2023-03-06 | 260.00 | 260.00 | 257.00 | 257.00 | 0.0M |
| 2023-03-03 | 258.00 | 259.00 | 258.00 | 259.00 | 0.0M |
| 2023-03-02 | 255.00 | 257.00 | 255.00 | 257.00 | 0.0M |
| 2023-03-01 | 256.00 | 256.00 | 254.00 | 255.00 | 0.0M |
| 2023-02-28 | 253.00 | 256.00 | 253.00 | 254.00 | 0.0M |
| 2023-02-27 | 252.00 | 254.00 | 252.00 | 254.00 | 0.0M |
| 2023-02-24 | 252.00 | 252.00 | 251.00 | 251.00 | 0.0M |
| 2023-02-22 | 250.00 | 252.00 | 250.00 | 252.00 | 0.0M |
| 2023-02-21 | 251.00 | 253.00 | 250.00 | 253.00 | 0.1M |
| 2023-02-20 | 250.00 | 252.00 | 249.00 | 252.00 | 0.0M |
| 2023-02-17 | 254.00 | 254.00 | 250.00 | 250.00 | 0.0M |
| 2023-02-16 | 252.00 | 254.00 | 251.00 | 254.00 | 0.0M |
| 2023-02-15 | 251.00 | 252.00 | 250.00 | 252.00 | 0.0M |
| 2023-02-14 | 255.00 | 255.00 | 251.00 | 252.00 | 0.0M |
| 2023-02-13 | 253.00 | 254.00 | 252.00 | 254.00 | 0.0M |
| 2023-02-10 | 251.00 | 259.00 | 251.00 | 253.00 | 0.1M |
| 2023-02-09 | 249.00 | 252.00 | 249.00 | 251.00 | 0.0M |
| 2023-02-08 | 250.00 | 252.00 | 249.00 | 249.00 | 0.0M |
| 2023-02-07 | 250.00 | 252.00 | 249.00 | 250.00 | 0.0M |
| 2023-02-06 | 249.00 | 251.00 | 249.00 | 250.00 | 0.0M |
| 2023-02-03 | 249.00 | 250.00 | 248.00 | 249.00 | 0.0M |
| 2023-02-02 | 256.00 | 256.00 | 243.00 | 249.00 | 0.1M |
| 2023-02-01 | 260.00 | 260.00 | 252.00 | 256.00 | 0.1M |
| 2023-01-31 | 264.00 | 266.00 | 263.00 | 265.00 | 0.0M |
| 2023-01-30 | 264.00 | 265.00 | 264.00 | 265.00 | 0.0M |
| 2023-01-27 | 265.00 | 265.00 | 262.00 | 264.00 | 0.0M |
| 2023-01-26 | 265.00 | 266.00 | 262.00 | 264.00 | 0.0M |
| 2023-01-25 | 265.00 | 265.00 | 263.00 | 265.00 | 0.0M |
| 2023-01-24 | 264.00 | 266.00 | 264.00 | 265.00 | 0.0M |
| 2023-01-23 | 262.00 | 264.00 | 262.00 | 264.00 | 0.0M |
| 2023-01-20 | 262.00 | 264.00 | 262.00 | 262.00 | 0.0M |
| 2023-01-19 | 262.00 | 262.00 | 261.00 | 262.00 | 0.0M |
| 2023-01-18 | 262.00 | 263.00 | 261.00 | 262.00 | 0.0M |
| 2023-01-17 | 261.00 | 262.00 | 260.00 | 261.00 | 0.0M |
| 2023-01-16 | 263.00 | 263.00 | 260.00 | 260.00 | 0.0M |
| 2023-01-13 | 261.00 | 264.00 | 261.00 | 264.00 | 0.0M |
| 2023-01-12 | 264.00 | 265.00 | 260.00 | 263.00 | 0.0M |
| 2023-01-11 | 262.00 | 264.00 | 262.00 | 264.00 | 0.0M |
| 2023-01-10 | 262.00 | 264.00 | 260.00 | 261.00 | 0.0M |
| 2023-01-06 | 261.00 | 263.00 | 261.00 | 262.00 | 0.0M |
| 2023-01-05 | 263.00 | 264.00 | 261.00 | 261.00 | 0.0M |
| 2023-01-04 | 263.00 | 264.00 | 262.00 | 263.00 | 0.0M |