397.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 283.85 | 283.85 | 283.85 | 283.85 | 0.0M |
| 2024-12-30 | 289.60 | 289.60 | 289.60 | 289.60 | 0.0M |
| 2024-12-27 | 295.50 | 295.50 | 295.50 | 295.50 | 0.0M |
| 2024-12-26 | 301.50 | 301.50 | 301.50 | 301.50 | 0.0M |
| 2024-12-24 | 307.65 | 307.65 | 307.65 | 307.65 | 0.0M |
| 2024-12-23 | 313.90 | 313.90 | 313.90 | 313.90 | 0.0M |
| 2024-12-20 | 320.30 | 320.30 | 320.30 | 320.30 | 0.0M |
| 2024-12-19 | 314.05 | 314.05 | 314.05 | 314.05 | 0.0M |
| 2024-12-18 | 307.90 | 307.90 | 307.90 | 307.90 | 0.0M |
| 2024-12-17 | 301.90 | 301.90 | 301.90 | 301.90 | 0.0M |
| 2024-12-16 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-12-13 | 290.20 | 290.20 | 290.20 | 290.20 | 0.0M |
| 2024-12-12 | 298.00 | 298.00 | 296.10 | 296.10 | 0.0M |
| 2024-12-11 | 302.10 | 302.10 | 295.00 | 302.10 | 0.0M |
| 2024-12-10 | 287.75 | 287.75 | 287.75 | 287.75 | 0.0M |
| 2024-12-09 | 261.00 | 274.05 | 255.80 | 274.05 | 0.0M |
| 2024-12-06 | 257.10 | 261.00 | 251.00 | 261.00 | 0.0M |
| 2024-12-05 | 242.50 | 248.85 | 228.00 | 248.60 | 0.0M |
| 2024-12-04 | 245.00 | 245.00 | 228.50 | 237.00 | 0.0M |
| 2024-12-03 | 241.20 | 249.90 | 229.15 | 240.50 | 0.0M |
| 2024-12-02 | 253.00 | 258.90 | 241.20 | 241.20 | 0.0M |
| 2024-11-29 | 258.00 | 258.00 | 238.00 | 253.85 | 0.0M |
| 2024-11-28 | 231.00 | 254.00 | 230.20 | 250.10 | 0.0M |
| 2024-11-27 | 260.00 | 262.00 | 239.35 | 242.30 | 0.0M |
| 2024-11-26 | 243.00 | 260.40 | 240.55 | 251.90 | 0.0M |
| 2024-11-25 | 248.00 | 248.00 | 242.70 | 248.00 | 0.0M |
| 2024-11-22 | 243.70 | 243.70 | 229.10 | 236.20 | 0.0M |
| 2024-11-21 | 229.30 | 240.75 | 223.05 | 232.10 | 0.0M |
| 2024-11-19 | 230.00 | 233.00 | 213.25 | 229.30 | 0.0M |
| 2024-11-18 | 214.00 | 230.00 | 214.00 | 221.95 | 0.0M |
| 2024-11-14 | 242.00 | 244.65 | 221.35 | 223.15 | 0.0M |
| 2024-11-13 | 240.10 | 249.00 | 230.00 | 233.00 | 0.0M |
| 2024-11-12 | 248.00 | 255.00 | 238.00 | 240.00 | 0.0M |
| 2024-11-11 | 252.95 | 254.95 | 242.00 | 248.00 | 0.0M |
| 2024-11-08 | 261.90 | 261.90 | 242.00 | 243.50 | 0.0M |
| 2024-11-07 | 240.10 | 255.95 | 240.00 | 252.15 | 0.0M |
| 2024-11-06 | 259.00 | 262.00 | 245.00 | 247.90 | 0.0M |
| 2024-11-05 | 257.85 | 257.85 | 247.00 | 255.00 | 0.0M |
| 2024-11-04 | 254.90 | 254.90 | 243.00 | 252.95 | 0.0M |
| 2024-11-01 | 249.95 | 250.00 | 248.00 | 249.05 | 0.0M |
| 2024-10-31 | 255.00 | 255.00 | 241.30 | 243.00 | 0.0M |
| 2024-10-30 | 242.55 | 258.90 | 242.55 | 253.95 | 0.0M |
| 2024-10-29 | 258.00 | 265.00 | 247.95 | 255.30 | 0.0M |
| 2024-10-28 | 244.00 | 261.00 | 242.90 | 261.00 | 0.0M |
| 2024-10-25 | 250.00 | 260.00 | 244.30 | 252.65 | 0.0M |
| 2024-10-24 | 269.95 | 269.95 | 249.00 | 257.15 | 0.0M |
| 2024-10-23 | 237.00 | 259.20 | 234.60 | 259.20 | 0.0M |
| 2024-10-22 | 258.70 | 260.00 | 245.80 | 246.90 | 0.0M |
| 2024-10-21 | 258.00 | 259.95 | 247.15 | 258.70 | 0.0M |
| 2024-10-18 | 267.90 | 269.90 | 255.00 | 260.05 | 0.0M |
| 2024-10-17 | 262.00 | 268.90 | 258.05 | 267.90 | 0.0M |
| 2024-10-16 | 269.50 | 274.65 | 255.00 | 271.45 | 0.0M |
| 2024-10-15 | 279.00 | 279.00 | 257.45 | 261.70 | 0.0M |
| 2024-10-14 | 279.95 | 279.95 | 270.00 | 271.00 | 0.0M |
| 2024-10-11 | 280.00 | 287.20 | 270.00 | 270.65 | 0.0M |
| 2024-10-10 | 291.50 | 293.95 | 280.00 | 284.00 | 0.0M |
| 2024-10-09 | 278.70 | 287.60 | 270.25 | 280.70 | 0.0M |
| 2024-10-08 | 273.00 | 284.95 | 272.60 | 273.95 | 0.0M |
| 2024-10-07 | 302.00 | 302.00 | 286.90 | 286.90 | 0.0M |
| 2024-10-04 | 285.00 | 305.00 | 284.25 | 302.00 | 0.0M |
| 2024-10-03 | 309.00 | 309.00 | 294.20 | 299.20 | 0.0M |
| 2024-10-01 | 314.95 | 323.00 | 294.00 | 294.90 | 0.0M |
| 2024-09-30 | 310.50 | 310.50 | 282.00 | 308.55 | 0.0M |
| 2024-09-27 | 290.00 | 295.75 | 290.00 | 295.75 | 0.0M |
| 2024-09-26 | 284.55 | 288.00 | 277.00 | 281.70 | 0.0M |
| 2024-09-25 | 269.00 | 285.00 | 267.35 | 275.75 | 0.0M |
| 2024-09-24 | 269.90 | 292.00 | 269.85 | 281.40 | 0.0M |
| 2024-09-23 | 295.90 | 295.90 | 284.05 | 284.05 | 0.0M |
| 2024-09-20 | 286.55 | 300.00 | 286.55 | 298.95 | 0.0M |
| 2024-09-19 | 324.90 | 324.90 | 295.90 | 301.60 | 0.0M |
| 2024-09-18 | 310.00 | 313.35 | 299.10 | 311.45 | 0.0M |
| 2024-09-17 | 291.00 | 299.50 | 291.00 | 298.45 | 0.0M |
| 2024-09-16 | 285.80 | 287.00 | 283.20 | 286.95 | 0.0M |
| 2024-09-13 | 270.95 | 273.35 | 260.35 | 273.35 | 0.0M |
| 2024-09-12 | 260.60 | 260.60 | 248.00 | 260.35 | 0.0M |
| 2024-09-11 | 248.35 | 248.35 | 247.15 | 248.20 | 0.0M |
| 2024-09-10 | 233.40 | 255.00 | 233.40 | 236.55 | 0.0M |
| 2024-09-09 | 271.45 | 271.45 | 245.65 | 245.65 | 0.0M |
| 2024-09-06 | 258.55 | 258.55 | 258.55 | 258.55 | 0.0M |
| 2024-09-05 | 246.25 | 246.25 | 239.60 | 246.25 | 0.0M |
| 2024-09-04 | 234.00 | 234.55 | 215.05 | 234.55 | 0.0M |
| 2024-09-03 | 222.70 | 223.40 | 212.20 | 223.40 | 0.0M |
| 2024-09-02 | 206.75 | 212.80 | 202.70 | 212.80 | 0.0M |
| 2024-08-30 | 198.00 | 203.70 | 194.00 | 202.70 | 0.0M |
| 2024-08-29 | 216.75 | 216.75 | 196.15 | 203.70 | 0.0M |
| 2024-08-28 | 206.45 | 206.45 | 206.45 | 206.45 | 0.0M |
| 2024-08-27 | 191.50 | 196.65 | 186.50 | 196.65 | 0.0M |
| 2024-08-26 | 181.80 | 197.80 | 181.80 | 187.30 | 0.0M |
| 2024-08-23 | 192.45 | 206.00 | 189.25 | 191.35 | 0.0M |
| 2024-08-22 | 199.20 | 206.00 | 199.20 | 199.20 | 0.0M |
| 2024-08-21 | 220.65 | 225.05 | 209.65 | 209.65 | 0.0M |
| 2024-08-20 | 218.55 | 220.65 | 215.00 | 220.65 | 0.0M |
| 2024-08-19 | 218.00 | 218.15 | 215.00 | 218.15 | 0.0M |
| 2024-08-16 | 207.80 | 207.80 | 206.95 | 207.80 | 0.0M |
| 2024-08-14 | 197.95 | 197.95 | 197.00 | 197.95 | 0.0M |
| 2024-08-13 | 188.55 | 188.55 | 188.55 | 188.55 | 0.0M |
| 2024-08-12 | 179.60 | 179.60 | 179.60 | 179.60 | 0.0M |
| 2024-08-09 | 171.05 | 171.05 | 171.05 | 171.05 | 0.0M |
| 2024-08-08 | 162.95 | 162.95 | 162.95 | 162.95 | 0.0M |
| 2024-08-07 | 165.50 | 168.80 | 153.10 | 155.20 | 0.0M |
| 2024-08-06 | 158.05 | 166.25 | 150.70 | 160.80 | 0.0M |
| 2024-08-05 | 155.10 | 162.60 | 148.10 | 158.60 | 0.0M |
| 2024-08-02 | 150.50 | 155.00 | 143.00 | 154.90 | 0.0M |
| 2024-08-01 | 158.15 | 166.00 | 150.25 | 150.50 | 0.0M |
| 2024-07-31 | 165.30 | 165.30 | 157.65 | 158.15 | 0.0M |
| 2024-07-30 | 157.50 | 165.35 | 157.50 | 165.30 | 0.0M |
| 2024-07-29 | 142.60 | 157.50 | 142.60 | 157.50 | 0.0M |
| 2024-07-26 | 153.90 | 153.90 | 149.80 | 150.00 | 0.0M |
| 2024-07-25 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0M |
| 2024-07-24 | 161.95 | 161.95 | 161.95 | 161.95 | 0.0M |
| 2024-07-23 | 156.00 | 156.00 | 155.00 | 155.00 | 0.0M |
| 2024-07-22 | 167.40 | 167.40 | 159.05 | 163.00 | 0.0M |
| 2024-07-19 | 161.95 | 169.90 | 153.90 | 167.40 | 0.0M |
| 2024-07-18 | 154.80 | 161.95 | 147.05 | 161.95 | 0.0M |
| 2024-07-16 | 154.75 | 154.75 | 154.75 | 154.75 | 0.0M |
| 2024-07-15 | 173.35 | 173.35 | 161.50 | 161.50 | 0.0M |
| 2024-07-12 | 160.00 | 169.95 | 160.00 | 169.95 | 0.0M |
| 2024-07-11 | 152.00 | 164.90 | 152.00 | 164.90 | 0.0M |
| 2024-07-09 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2024-07-08 | 163.50 | 163.50 | 163.50 | 163.50 | 0.0M |
| 2024-07-04 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0M |
| 2024-07-03 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0M |
| 2024-07-02 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0M |
| 2024-07-01 | 165.90 | 165.90 | 160.00 | 160.00 | 0.0M |
| 2024-06-28 | 162.00 | 162.00 | 160.00 | 160.00 | 0.0M |
| 2024-06-26 | 172.55 | 172.55 | 165.00 | 165.00 | 0.0M |
| 2024-06-25 | 164.35 | 164.35 | 158.55 | 164.35 | 0.0M |
| 2024-06-24 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2024-06-21 | 169.95 | 169.95 | 158.00 | 169.90 | 0.0M |
| 2024-06-20 | 160.90 | 168.95 | 155.00 | 163.80 | 0.0M |
| 2024-06-19 | 161.00 | 170.00 | 161.00 | 161.00 | 0.0M |
| 2024-06-14 | 170.00 | 170.00 | 168.80 | 168.80 | 0.0M |
| 2024-06-13 | 167.00 | 178.40 | 161.50 | 170.00 | 0.0M |
| 2024-06-12 | 171.00 | 171.00 | 165.00 | 169.95 | 0.0M |
| 2024-06-11 | 167.90 | 167.90 | 167.90 | 167.90 | 0.0M |
| 2024-06-10 | 173.75 | 173.75 | 170.95 | 170.95 | 0.0M |
| 2024-06-07 | 169.00 | 169.00 | 156.00 | 169.00 | 0.0M |
| 2024-06-06 | 169.80 | 169.80 | 161.35 | 161.40 | 0.0M |
| 2024-06-05 | 164.75 | 169.80 | 158.00 | 169.80 | 0.0M |
| 2024-06-03 | 156.95 | 164.75 | 156.95 | 164.75 | 0.0M |
| 2024-05-31 | 160.25 | 168.25 | 152.25 | 156.95 | 0.0M |
| 2024-05-30 | 152.85 | 161.60 | 152.85 | 160.25 | 0.0M |
| 2024-05-29 | 169.65 | 169.65 | 153.55 | 160.85 | 0.0M |
| 2024-05-28 | 162.00 | 169.90 | 161.60 | 161.60 | 0.0M |
| 2024-05-27 | 170.00 | 170.10 | 170.00 | 170.10 | 0.0M |
| 2024-05-24 | 162.35 | 162.35 | 148.00 | 162.00 | 0.0M |
| 2024-05-23 | 147.30 | 154.65 | 147.30 | 154.65 | 0.0M |
| 2024-05-22 | 161.90 | 161.90 | 147.30 | 147.30 | 0.0M |
| 2024-05-21 | 155.15 | 155.15 | 155.00 | 155.00 | 0.0M |
| 2024-05-18 | 163.15 | 163.15 | 163.15 | 163.15 | 0.0M |
| 2024-05-17 | 168.15 | 175.00 | 168.15 | 171.70 | 0.0M |
| 2024-05-16 | 171.00 | 179.55 | 162.45 | 177.00 | 0.0M |
| 2024-05-15 | 171.00 | 171.00 | 171.00 | 171.00 | 0.0M |
| 2024-05-13 | 176.85 | 180.00 | 176.85 | 179.95 | 0.0M |
| 2024-05-10 | 181.45 | 181.45 | 181.40 | 181.40 | 0.0M |
| 2024-05-09 | 181.45 | 181.45 | 181.45 | 181.45 | 0.0M |
| 2024-05-08 | 164.85 | 182.10 | 164.85 | 181.45 | 0.0M |
| 2024-05-07 | 173.45 | 180.75 | 173.45 | 173.50 | 0.0M |
| 2024-05-06 | 191.65 | 191.65 | 182.55 | 182.55 | 0.0M |
| 2024-05-03 | 175.60 | 182.55 | 172.00 | 182.55 | 0.0M |
| 2024-05-02 | 170.85 | 187.10 | 170.80 | 180.95 | 0.0M |
| 2024-04-30 | 178.25 | 178.25 | 178.25 | 178.25 | 0.0M |
| 2024-04-29 | 175.20 | 175.20 | 158.60 | 169.90 | 0.0M |
| 2024-04-26 | 159.00 | 166.95 | 151.05 | 166.90 | 0.0M |
| 2024-04-25 | 167.35 | 167.35 | 159.00 | 159.00 | 0.0M |
| 2024-04-24 | 159.70 | 167.35 | 154.35 | 167.35 | 0.0M |
| 2024-04-23 | 162.45 | 179.25 | 162.45 | 162.45 | 0.0M |
| 2024-04-22 | 171.00 | 171.00 | 171.00 | 171.00 | 0.0M |
| 2024-04-19 | 171.00 | 179.95 | 171.00 | 179.95 | 0.0M |
| 2024-04-18 | 171.00 | 179.95 | 171.00 | 179.95 | 0.0M |
| 2024-04-15 | 189.95 | 189.95 | 179.95 | 179.95 | 0.0M |
| 2024-04-12 | 181.00 | 181.00 | 180.00 | 180.95 | 0.0M |
| 2024-04-09 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2024-04-08 | 171.00 | 179.00 | 171.00 | 179.00 | 0.0M |
| 2024-04-05 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2024-04-04 | 168.50 | 177.90 | 168.50 | 177.55 | 0.0M |
| 2024-04-03 | 186.20 | 186.20 | 168.50 | 169.45 | 0.0M |
| 2024-04-02 | 168.95 | 177.35 | 168.00 | 177.35 | 0.0M |
| 2024-04-01 | 169.00 | 169.00 | 168.95 | 168.95 | 0.0M |
| 2024-03-28 | 148.10 | 163.60 | 148.10 | 161.20 | 0.0M |
| 2024-03-22 | 155.85 | 155.85 | 155.85 | 155.85 | 0.0M |
| 2024-03-21 | 152.90 | 159.00 | 152.90 | 159.00 | 0.0M |
| 2024-03-20 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0M |
| 2024-03-19 | 159.15 | 165.50 | 159.15 | 159.15 | 0.0M |
| 2024-03-18 | 162.35 | 162.35 | 162.35 | 162.35 | 0.0M |
| 2024-03-15 | 165.65 | 165.65 | 165.65 | 165.65 | 0.0M |
| 2024-03-11 | 165.65 | 165.65 | 165.65 | 165.65 | 0.0M |
| 2024-03-07 | 169.00 | 169.00 | 169.00 | 169.00 | 0.0M |
| 2024-03-06 | 165.85 | 169.00 | 165.85 | 169.00 | 0.0M |
| 2024-03-05 | 165.85 | 165.85 | 165.85 | 165.85 | 0.0M |
| 2024-03-04 | 165.90 | 169.20 | 162.60 | 162.60 | 0.0M |
| 2024-03-02 | 165.90 | 165.90 | 165.90 | 165.90 | 0.0M |
| 2024-03-01 | 162.70 | 169.25 | 162.70 | 169.25 | 0.0M |
| 2024-02-29 | 169.30 | 169.30 | 166.00 | 166.00 | 0.0M |
| 2024-02-28 | 167.00 | 167.00 | 161.20 | 166.00 | 0.0M |
| 2024-02-27 | 164.45 | 164.45 | 164.45 | 164.45 | 0.0M |
| 2024-02-26 | 161.05 | 161.25 | 161.05 | 161.25 | 0.0M |
| 2024-02-23 | 158.10 | 158.10 | 157.90 | 158.10 | 0.0M |
| 2024-02-22 | 154.00 | 155.00 | 154.00 | 155.00 | 0.0M |
| 2024-02-21 | 146.70 | 152.00 | 146.70 | 152.00 | 0.0M |
| 2024-02-20 | 146.05 | 149.65 | 146.05 | 149.65 | 0.0M |
| 2024-02-19 | 149.55 | 149.55 | 149.00 | 149.00 | 0.0M |
| 2024-02-16 | 146.65 | 146.65 | 146.65 | 146.65 | 0.0M |
| 2024-02-15 | 138.25 | 143.80 | 138.25 | 143.80 | 0.0M |
| 2024-02-14 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2024-02-13 | 138.25 | 138.25 | 138.25 | 138.25 | 0.0M |
| 2024-02-12 | 135.55 | 135.55 | 135.55 | 135.55 | 0.0M |
| 2024-02-09 | 132.90 | 132.90 | 132.90 | 132.90 | 0.0M |
| 2024-02-08 | 128.05 | 130.30 | 128.05 | 130.30 | 0.0M |
| 2024-02-07 | 127.75 | 127.75 | 127.75 | 127.75 | 0.0M |
| 2024-02-06 | 125.25 | 125.25 | 120.55 | 125.25 | 0.0M |
| 2024-02-05 | 122.80 | 122.80 | 122.80 | 122.80 | 0.0M |
| 2024-02-02 | 128.10 | 130.40 | 125.30 | 125.30 | 0.0M |
| 2024-02-01 | 129.00 | 129.00 | 127.85 | 127.85 | 0.0M |
| 2024-01-31 | 130.45 | 130.45 | 130.45 | 130.45 | 0.0M |
| 2024-01-30 | 135.80 | 135.80 | 133.10 | 133.10 | 0.0M |
| 2024-01-29 | 135.80 | 135.80 | 135.75 | 135.80 | 0.0M |
| 2024-01-25 | 133.15 | 133.15 | 133.10 | 133.15 | 0.0M |
| 2024-01-24 | 130.55 | 130.55 | 130.55 | 130.55 | 0.0M |
| 2024-01-23 | 127.95 | 128.00 | 127.95 | 128.00 | 0.0M |
| 2024-01-20 | 125.45 | 130.55 | 125.45 | 130.55 | 0.0M |
| 2024-01-19 | 128.50 | 128.50 | 128.00 | 128.00 | 0.0M |
| 2024-01-18 | 126.00 | 128.50 | 126.00 | 128.50 | 0.0M |
| 2024-01-17 | 125.95 | 128.50 | 125.95 | 128.50 | 0.0M |
| 2024-01-16 | 128.50 | 128.50 | 125.95 | 128.50 | 0.0M |
| 2024-01-15 | 126.15 | 128.50 | 126.15 | 128.50 | 0.0M |
| 2024-01-12 | 128.70 | 128.70 | 128.70 | 128.70 | 0.0M |
| 2024-01-11 | 131.50 | 131.50 | 131.30 | 131.30 | 0.0M |
| 2024-01-10 | 133.95 | 133.95 | 133.95 | 133.95 | 0.0M |
| 2024-01-09 | 136.65 | 141.00 | 136.65 | 136.65 | 0.0M |
| 2024-01-08 | 134.40 | 140.55 | 127.25 | 139.40 | 0.0M |
| 2024-01-05 | 129.00 | 134.40 | 126.10 | 133.90 | 0.0M |
| 2024-01-04 | 130.00 | 131.60 | 120.00 | 128.00 | 0.0M |
| 2024-01-03 | 124.90 | 125.35 | 120.00 | 125.35 | 0.0M |
| 2024-01-02 | 119.40 | 119.40 | 119.30 | 119.40 | 0.0M |
| 2024-01-01 | 113.75 | 113.75 | 113.75 | 113.75 | 0.0M |