286.00
最終更新: 2025-09-29
| 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 | 333.00 | 333.00 | 321.00 | 323.00 | 0.1M |
| 2023-12-28 | 347.00 | 347.00 | 333.00 | 334.00 | 0.2M |
| 2023-12-27 | 378.00 | 388.00 | 374.00 | 387.00 | 0.1M |
| 2023-12-26 | 381.00 | 383.00 | 363.00 | 373.00 | 0.2M |
| 2023-12-25 | 395.00 | 397.00 | 381.00 | 385.00 | 0.1M |
| 2023-12-22 | 386.00 | 395.00 | 383.00 | 387.00 | 0.1M |
| 2023-12-21 | 390.00 | 390.00 | 381.00 | 386.00 | 0.1M |
| 2023-12-20 | 399.00 | 399.00 | 386.00 | 390.00 | 0.1M |
| 2023-12-19 | 401.00 | 401.00 | 396.00 | 396.00 | 0.0M |
| 2023-12-18 | 399.00 | 404.00 | 396.00 | 399.00 | 0.0M |
| 2023-12-15 | 402.00 | 403.00 | 397.00 | 399.00 | 0.0M |
| 2023-12-14 | 406.00 | 413.00 | 395.00 | 397.00 | 0.1M |
| 2023-12-13 | 398.00 | 405.00 | 397.00 | 401.00 | 0.1M |
| 2023-12-12 | 397.00 | 400.00 | 393.00 | 395.00 | 0.1M |
| 2023-12-11 | 390.00 | 392.00 | 381.00 | 392.00 | 0.1M |
| 2023-12-08 | 380.00 | 387.00 | 376.00 | 376.00 | 0.1M |
| 2023-12-07 | 378.00 | 384.00 | 376.00 | 379.00 | 0.1M |
| 2023-12-06 | 372.00 | 386.00 | 372.00 | 377.00 | 0.1M |
| 2023-12-05 | 362.00 | 376.00 | 357.00 | 373.00 | 0.1M |
| 2023-12-04 | 346.00 | 372.00 | 344.00 | 361.00 | 0.2M |
| 2023-12-01 | 360.00 | 367.00 | 339.00 | 346.00 | 0.2M |
| 2023-11-30 | 392.00 | 392.00 | 358.00 | 358.00 | 0.3M |
| 2023-11-29 | 413.00 | 426.00 | 382.00 | 389.00 | 0.5M |
| 2023-11-28 | 382.00 | 432.00 | 382.00 | 413.00 | 1.1M |
| 2023-11-27 | 345.00 | 381.00 | 342.00 | 379.00 | 0.5M |
| 2023-11-24 | 355.00 | 356.00 | 336.00 | 340.00 | 0.3M |
| 2023-11-22 | 324.00 | 351.00 | 322.00 | 341.00 | 0.4M |
| 2023-11-21 | 308.00 | 332.00 | 307.00 | 323.00 | 0.4M |
| 2023-11-20 | 302.00 | 306.00 | 300.00 | 305.00 | 0.1M |
| 2023-11-17 | 302.00 | 305.00 | 299.00 | 302.00 | 0.1M |
| 2023-11-16 | 305.00 | 317.00 | 301.00 | 304.00 | 0.3M |
| 2023-11-15 | 303.00 | 308.00 | 293.00 | 299.00 | 0.3M |
| 2023-11-14 | 301.00 | 306.00 | 288.00 | 302.00 | 0.8M |
| 2023-11-13 | 273.00 | 317.00 | 269.00 | 292.00 | 3.2M |
| 2023-11-10 | 241.00 | 242.00 | 234.00 | 241.00 | 0.1M |
| 2023-11-09 | 243.00 | 245.00 | 240.00 | 241.00 | 0.1M |
| 2023-11-08 | 236.00 | 243.00 | 236.00 | 243.00 | 0.1M |
| 2023-11-07 | 235.00 | 236.00 | 233.00 | 235.00 | 0.0M |
| 2023-11-06 | 239.00 | 244.00 | 234.00 | 234.00 | 0.1M |
| 2023-11-02 | 230.00 | 234.00 | 229.00 | 232.00 | 0.1M |
| 2023-11-01 | 229.00 | 230.00 | 227.00 | 229.00 | 0.0M |
| 2023-10-31 | 228.00 | 229.00 | 225.00 | 227.00 | 0.0M |
| 2023-10-30 | 231.00 | 233.00 | 224.00 | 228.00 | 0.1M |
| 2023-10-27 | 224.00 | 226.00 | 223.00 | 223.00 | 0.0M |
| 2023-10-26 | 223.00 | 224.00 | 222.00 | 224.00 | 0.0M |
| 2023-10-25 | 224.00 | 224.00 | 222.00 | 223.00 | 0.0M |
| 2023-10-24 | 225.00 | 225.00 | 218.00 | 223.00 | 0.1M |
| 2023-10-23 | 230.00 | 243.00 | 220.00 | 222.00 | 0.3M |
| 2023-10-20 | 225.00 | 225.00 | 222.00 | 225.00 | 0.0M |
| 2023-10-19 | 224.00 | 226.00 | 222.00 | 222.00 | 0.1M |
| 2023-10-18 | 223.00 | 225.00 | 221.00 | 224.00 | 0.1M |
| 2023-10-17 | 225.00 | 227.00 | 222.00 | 224.00 | 0.1M |
| 2023-10-16 | 220.00 | 226.00 | 219.00 | 223.00 | 0.1M |
| 2023-10-13 | 222.00 | 223.00 | 215.00 | 216.00 | 0.1M |
| 2023-10-12 | 222.00 | 225.00 | 219.00 | 223.00 | 0.1M |
| 2023-10-11 | 222.00 | 222.00 | 218.00 | 219.00 | 0.1M |
| 2023-10-10 | 217.00 | 222.00 | 215.00 | 222.00 | 0.1M |
| 2023-10-06 | 220.00 | 230.00 | 211.00 | 218.00 | 0.4M |
| 2023-10-05 | 220.00 | 222.00 | 211.00 | 216.00 | 0.3M |
| 2023-10-04 | 210.00 | 219.00 | 204.00 | 219.00 | 0.6M |
| 2023-10-03 | 231.00 | 238.00 | 206.00 | 213.00 | 3.4M |
| 2023-10-02 | 218.00 | 218.00 | 218.00 | 218.00 | 0.2M |
| 2023-09-29 | 166.00 | 168.00 | 166.00 | 168.00 | 0.0M |
| 2023-09-28 | 166.00 | 166.00 | 165.00 | 166.00 | 0.0M |
| 2023-09-27 | 167.00 | 168.00 | 162.00 | 166.00 | 0.1M |
| 2023-09-26 | 163.00 | 167.00 | 163.00 | 166.00 | 0.1M |
| 2023-09-25 | 163.00 | 164.00 | 162.00 | 164.00 | 0.0M |
| 2023-09-22 | 163.00 | 164.00 | 162.00 | 163.00 | 0.0M |
| 2023-09-21 | 166.00 | 166.00 | 163.00 | 164.00 | 0.0M |
| 2023-09-20 | 168.00 | 168.00 | 165.00 | 166.00 | 0.0M |
| 2023-09-19 | 165.00 | 168.00 | 165.00 | 168.00 | 0.0M |
| 2023-09-15 | 164.00 | 166.00 | 164.00 | 166.00 | 0.0M |
| 2023-09-14 | 164.00 | 166.00 | 163.00 | 165.00 | 0.0M |
| 2023-09-13 | 165.00 | 165.00 | 164.00 | 165.00 | 0.0M |
| 2023-09-12 | 164.00 | 165.00 | 163.00 | 165.00 | 0.0M |
| 2023-09-11 | 165.00 | 165.00 | 163.00 | 164.00 | 0.0M |
| 2023-09-08 | 162.00 | 165.00 | 162.00 | 165.00 | 0.0M |
| 2023-09-07 | 165.00 | 165.00 | 162.00 | 164.00 | 0.0M |
| 2023-09-06 | 165.00 | 165.00 | 163.00 | 165.00 | 0.0M |
| 2023-09-05 | 165.00 | 165.00 | 164.00 | 165.00 | 0.0M |
| 2023-09-04 | 165.00 | 166.00 | 162.00 | 165.00 | 0.0M |
| 2023-09-01 | 163.00 | 166.00 | 163.00 | 166.00 | 0.0M |
| 2023-08-31 | 161.00 | 165.00 | 161.00 | 164.00 | 0.0M |
| 2023-08-30 | 160.00 | 161.00 | 160.00 | 161.00 | 0.0M |
| 2023-08-29 | 161.00 | 162.00 | 160.00 | 160.00 | 0.0M |
| 2023-08-28 | 161.00 | 163.00 | 160.00 | 162.00 | 0.0M |
| 2023-08-25 | 160.00 | 161.00 | 160.00 | 161.00 | 0.0M |
| 2023-08-24 | 161.00 | 162.00 | 160.00 | 161.00 | 0.0M |
| 2023-08-23 | 161.00 | 161.00 | 160.00 | 161.00 | 0.0M |
| 2023-08-22 | 160.00 | 162.00 | 158.00 | 161.00 | 0.0M |
| 2023-08-21 | 160.00 | 162.00 | 160.00 | 162.00 | 0.0M |
| 2023-08-18 | 161.00 | 162.00 | 159.00 | 161.00 | 0.0M |
| 2023-08-17 | 162.00 | 162.00 | 158.00 | 162.00 | 0.1M |
| 2023-08-16 | 161.00 | 162.00 | 159.00 | 162.00 | 0.0M |
| 2023-08-15 | 162.00 | 163.00 | 161.00 | 163.00 | 0.0M |
| 2023-08-14 | 163.00 | 163.00 | 159.00 | 163.00 | 0.1M |
| 2023-08-10 | 162.00 | 163.00 | 161.00 | 162.00 | 0.0M |
| 2023-08-09 | 163.00 | 163.00 | 161.00 | 162.00 | 0.0M |
| 2023-08-08 | 162.00 | 163.00 | 162.00 | 163.00 | 0.0M |
| 2023-08-07 | 162.00 | 163.00 | 162.00 | 163.00 | 0.0M |
| 2023-08-04 | 162.00 | 163.00 | 162.00 | 163.00 | 0.0M |
| 2023-08-03 | 161.00 | 163.00 | 161.00 | 163.00 | 0.0M |
| 2023-08-02 | 161.00 | 163.00 | 161.00 | 163.00 | 0.0M |
| 2023-08-01 | 163.00 | 163.00 | 161.00 | 162.00 | 0.0M |
| 2023-07-31 | 162.00 | 163.00 | 161.00 | 162.00 | 0.0M |
| 2023-07-28 | 163.00 | 164.00 | 160.00 | 162.00 | 0.0M |
| 2023-07-27 | 163.00 | 164.00 | 163.00 | 164.00 | 0.0M |
| 2023-07-26 | 161.00 | 163.00 | 161.00 | 163.00 | 0.0M |
| 2023-07-25 | 163.00 | 163.00 | 161.00 | 162.00 | 0.0M |
| 2023-07-24 | 161.00 | 163.00 | 161.00 | 163.00 | 0.0M |
| 2023-07-21 | 161.00 | 162.00 | 161.00 | 162.00 | 0.0M |
| 2023-07-20 | 162.00 | 163.00 | 161.00 | 163.00 | 0.0M |
| 2023-07-19 | 161.00 | 165.00 | 161.00 | 163.00 | 0.1M |
| 2023-07-18 | 159.00 | 160.00 | 159.00 | 160.00 | 0.0M |
| 2023-07-14 | 160.00 | 160.00 | 159.00 | 159.00 | 0.0M |
| 2023-07-13 | 160.00 | 160.00 | 158.00 | 160.00 | 0.0M |
| 2023-07-12 | 159.00 | 161.00 | 159.00 | 160.00 | 0.0M |
| 2023-07-11 | 161.00 | 161.00 | 159.00 | 160.00 | 0.0M |
| 2023-07-10 | 161.00 | 161.00 | 160.00 | 161.00 | 0.0M |
| 2023-07-07 | 159.00 | 161.00 | 159.00 | 161.00 | 0.0M |
| 2023-07-06 | 160.00 | 161.00 | 159.00 | 160.00 | 0.0M |
| 2023-07-05 | 159.00 | 160.00 | 158.00 | 160.00 | 0.0M |
| 2023-07-04 | 160.00 | 161.00 | 159.00 | 159.00 | 0.0M |
| 2023-07-03 | 161.00 | 161.00 | 160.00 | 161.00 | 0.0M |
| 2023-06-30 | 161.00 | 161.00 | 159.00 | 160.00 | 0.0M |
| 2023-06-29 | 159.00 | 161.00 | 158.00 | 161.00 | 0.0M |
| 2023-06-28 | 159.00 | 160.00 | 159.00 | 160.00 | 0.0M |
| 2023-06-27 | 160.00 | 161.00 | 159.00 | 160.00 | 0.0M |
| 2023-06-26 | 160.00 | 161.00 | 158.00 | 161.00 | 0.0M |
| 2023-06-23 | 161.00 | 161.00 | 158.00 | 161.00 | 0.0M |
| 2023-06-22 | 160.00 | 162.00 | 159.00 | 162.00 | 0.0M |
| 2023-06-21 | 162.00 | 163.00 | 158.00 | 161.00 | 0.0M |
| 2023-06-20 | 162.00 | 163.00 | 161.00 | 162.00 | 0.0M |
| 2023-06-19 | 163.00 | 163.00 | 162.00 | 163.00 | 0.0M |
| 2023-06-16 | 164.00 | 164.00 | 162.00 | 163.00 | 0.0M |
| 2023-06-15 | 163.00 | 163.00 | 162.00 | 163.00 | 0.0M |
| 2023-06-14 | 163.00 | 164.00 | 162.00 | 163.00 | 0.0M |
| 2023-06-13 | 163.00 | 165.00 | 163.00 | 163.00 | 0.0M |
| 2023-06-12 | 163.00 | 166.00 | 163.00 | 163.00 | 0.1M |
| 2023-06-09 | 160.00 | 165.00 | 159.00 | 163.00 | 0.1M |
| 2023-06-08 | 161.00 | 162.00 | 160.00 | 162.00 | 0.0M |
| 2023-06-07 | 161.00 | 162.00 | 160.00 | 162.00 | 0.0M |
| 2023-06-06 | 159.00 | 161.00 | 159.00 | 161.00 | 0.0M |
| 2023-06-05 | 160.00 | 160.00 | 158.00 | 160.00 | 0.0M |
| 2023-06-02 | 159.00 | 160.00 | 158.00 | 160.00 | 0.0M |
| 2023-06-01 | 159.00 | 160.00 | 158.00 | 159.00 | 0.0M |
| 2023-05-31 | 161.00 | 161.00 | 159.00 | 159.00 | 0.0M |
| 2023-05-30 | 161.00 | 161.00 | 159.00 | 161.00 | 0.0M |
| 2023-05-29 | 161.00 | 161.00 | 159.00 | 160.00 | 0.0M |
| 2023-05-26 | 159.00 | 161.00 | 159.00 | 160.00 | 0.0M |
| 2023-05-25 | 159.00 | 159.00 | 158.00 | 158.00 | 0.0M |
| 2023-05-24 | 157.00 | 159.00 | 157.00 | 159.00 | 0.0M |
| 2023-05-23 | 160.00 | 160.00 | 158.00 | 159.00 | 0.0M |
| 2023-05-22 | 159.00 | 161.00 | 159.00 | 159.00 | 0.0M |
| 2023-05-19 | 159.00 | 159.00 | 157.00 | 158.00 | 0.0M |
| 2023-05-18 | 161.00 | 161.00 | 157.00 | 159.00 | 0.1M |
| 2023-05-17 | 159.00 | 162.00 | 159.00 | 160.00 | 0.0M |
| 2023-05-16 | 164.00 | 164.00 | 159.00 | 160.00 | 0.1M |
| 2023-05-15 | 164.00 | 168.00 | 163.00 | 168.00 | 0.1M |
| 2023-05-12 | 167.00 | 167.00 | 164.00 | 167.00 | 0.0M |
| 2023-05-11 | 165.00 | 169.00 | 165.00 | 167.00 | 0.1M |
| 2023-05-10 | 165.00 | 166.00 | 164.00 | 164.00 | 0.0M |
| 2023-05-09 | 165.00 | 166.00 | 164.00 | 164.00 | 0.0M |
| 2023-05-08 | 165.00 | 166.00 | 162.00 | 164.00 | 0.0M |
| 2023-05-02 | 164.00 | 164.00 | 163.00 | 163.00 | 0.0M |
| 2023-05-01 | 165.00 | 166.00 | 164.00 | 164.00 | 0.0M |
| 2023-04-28 | 165.00 | 165.00 | 163.00 | 165.00 | 0.0M |
| 2023-04-27 | 164.00 | 166.00 | 164.00 | 166.00 | 0.0M |
| 2023-04-26 | 165.00 | 165.00 | 163.00 | 164.00 | 0.0M |
| 2023-04-25 | 165.00 | 166.00 | 164.00 | 165.00 | 0.0M |
| 2023-04-24 | 165.00 | 165.00 | 164.00 | 164.00 | 0.0M |
| 2023-04-21 | 163.00 | 164.00 | 162.00 | 164.00 | 0.0M |
| 2023-04-20 | 164.00 | 164.00 | 162.00 | 163.00 | 0.0M |
| 2023-04-19 | 164.00 | 164.00 | 160.00 | 164.00 | 0.0M |
| 2023-04-18 | 163.00 | 164.00 | 162.00 | 164.00 | 0.0M |
| 2023-04-17 | 163.00 | 164.00 | 163.00 | 164.00 | 0.0M |
| 2023-04-14 | 164.00 | 164.00 | 163.00 | 163.00 | 0.0M |
| 2023-04-13 | 163.00 | 164.00 | 161.00 | 164.00 | 0.0M |
| 2023-04-12 | 161.00 | 163.00 | 161.00 | 163.00 | 0.0M |
| 2023-04-11 | 163.00 | 164.00 | 160.00 | 163.00 | 0.0M |
| 2023-04-10 | 161.00 | 163.00 | 161.00 | 163.00 | 0.0M |
| 2023-04-07 | 163.00 | 164.00 | 160.00 | 161.00 | 0.0M |
| 2023-04-06 | 161.00 | 163.00 | 161.00 | 163.00 | 0.0M |
| 2023-04-05 | 164.00 | 164.00 | 162.00 | 162.00 | 0.0M |
| 2023-04-04 | 163.00 | 164.00 | 162.00 | 164.00 | 0.0M |
| 2023-04-03 | 163.00 | 164.00 | 163.00 | 163.00 | 0.0M |
| 2023-03-31 | 164.00 | 167.00 | 160.00 | 163.00 | 0.1M |
| 2023-03-30 | 163.00 | 164.00 | 163.00 | 163.00 | 0.0M |
| 2023-03-29 | 162.00 | 164.00 | 162.00 | 162.00 | 0.0M |
| 2023-03-28 | 164.00 | 164.00 | 162.00 | 162.00 | 0.0M |
| 2023-03-27 | 164.00 | 165.00 | 163.00 | 164.00 | 0.0M |
| 2023-03-24 | 164.00 | 166.00 | 164.00 | 164.00 | 0.0M |
| 2023-03-23 | 163.00 | 164.00 | 162.00 | 164.00 | 0.0M |
| 2023-03-22 | 163.00 | 164.00 | 163.00 | 164.00 | 0.0M |
| 2023-03-20 | 162.00 | 163.00 | 161.00 | 163.00 | 0.0M |
| 2023-03-17 | 163.00 | 165.00 | 160.00 | 163.00 | 0.0M |
| 2023-03-16 | 163.00 | 163.00 | 157.00 | 160.00 | 0.1M |
| 2023-03-15 | 163.00 | 164.00 | 163.00 | 164.00 | 0.0M |
| 2023-03-14 | 164.00 | 164.00 | 163.00 | 163.00 | 0.1M |
| 2023-03-13 | 166.00 | 166.00 | 164.00 | 166.00 | 0.0M |
| 2023-03-10 | 165.00 | 168.00 | 165.00 | 166.00 | 0.0M |
| 2023-03-09 | 165.00 | 167.00 | 165.00 | 166.00 | 0.0M |
| 2023-03-08 | 166.00 | 167.00 | 166.00 | 166.00 | 0.0M |
| 2023-03-07 | 167.00 | 167.00 | 166.00 | 166.00 | 0.0M |
| 2023-03-06 | 166.00 | 167.00 | 165.00 | 167.00 | 0.0M |
| 2023-03-03 | 165.00 | 166.00 | 164.00 | 166.00 | 0.0M |
| 2023-03-02 | 166.00 | 166.00 | 164.00 | 164.00 | 0.0M |
| 2023-03-01 | 165.00 | 167.00 | 165.00 | 166.00 | 0.0M |
| 2023-02-28 | 164.00 | 166.00 | 164.00 | 165.00 | 0.0M |
| 2023-02-27 | 165.00 | 166.00 | 165.00 | 165.00 | 0.1M |
| 2023-02-24 | 166.00 | 167.00 | 165.00 | 165.00 | 0.0M |
| 2023-02-22 | 167.00 | 167.00 | 166.00 | 166.00 | 0.0M |
| 2023-02-21 | 168.00 | 168.00 | 166.00 | 166.00 | 0.1M |
| 2023-02-20 | 170.00 | 170.00 | 166.00 | 167.00 | 0.4M |
| 2023-02-17 | 179.00 | 182.00 | 175.00 | 179.00 | 0.5M |
| 2023-02-16 | 172.00 | 176.00 | 170.00 | 176.00 | 0.2M |
| 2023-02-15 | 168.00 | 172.00 | 168.00 | 170.00 | 0.1M |
| 2023-02-14 | 166.00 | 169.00 | 166.00 | 168.00 | 0.1M |
| 2023-02-13 | 166.00 | 167.00 | 165.00 | 167.00 | 0.1M |
| 2023-02-10 | 169.00 | 169.00 | 167.00 | 167.00 | 0.0M |
| 2023-02-09 | 168.00 | 169.00 | 168.00 | 168.00 | 0.0M |
| 2023-02-08 | 169.00 | 170.00 | 168.00 | 168.00 | 0.0M |
| 2023-02-07 | 169.00 | 169.00 | 168.00 | 169.00 | 0.0M |
| 2023-02-06 | 169.00 | 170.00 | 168.00 | 169.00 | 0.0M |
| 2023-02-03 | 168.00 | 170.00 | 168.00 | 169.00 | 0.0M |
| 2023-02-02 | 169.00 | 170.00 | 167.00 | 167.00 | 0.1M |
| 2023-02-01 | 167.00 | 170.00 | 167.00 | 170.00 | 0.0M |
| 2023-01-31 | 168.00 | 168.00 | 167.00 | 167.00 | 0.0M |
| 2023-01-30 | 169.00 | 169.00 | 167.00 | 168.00 | 0.0M |
| 2023-01-27 | 169.00 | 170.00 | 168.00 | 168.00 | 0.0M |
| 2023-01-26 | 169.00 | 171.00 | 167.00 | 169.00 | 0.1M |
| 2023-01-25 | 170.00 | 170.00 | 168.00 | 169.00 | 0.1M |
| 2023-01-24 | 174.00 | 177.00 | 169.00 | 170.00 | 0.2M |
| 2023-01-23 | 169.00 | 185.00 | 168.00 | 172.00 | 0.7M |
| 2023-01-20 | 168.00 | 169.00 | 167.00 | 167.00 | 0.0M |
| 2023-01-19 | 166.00 | 172.00 | 165.00 | 168.00 | 0.2M |
| 2023-01-18 | 167.00 | 168.00 | 165.00 | 167.00 | 0.0M |
| 2023-01-17 | 164.00 | 168.00 | 164.00 | 167.00 | 0.0M |
| 2023-01-16 | 164.00 | 165.00 | 163.00 | 164.00 | 0.0M |
| 2023-01-13 | 165.00 | 165.00 | 164.00 | 165.00 | 0.1M |
| 2023-01-12 | 166.00 | 167.00 | 164.00 | 165.00 | 0.0M |
| 2023-01-11 | 167.00 | 168.00 | 165.00 | 167.00 | 0.1M |
| 2023-01-10 | 170.00 | 176.00 | 166.00 | 166.00 | 0.5M |
| 2023-01-06 | 164.00 | 172.00 | 163.00 | 165.00 | 0.2M |
| 2023-01-05 | 167.00 | 182.00 | 162.00 | 164.00 | 1.5M |
| 2023-01-04 | 164.00 | 167.00 | 160.00 | 163.00 | 0.0M |