278.00
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 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2023-12-28 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2023-12-22 | 151.00 | 151.00 | 149.00 | 149.00 | 0.0M |
| 2023-12-21 | 151.00 | 151.00 | 146.00 | 146.00 | 0.0M |
| 2023-12-20 | 150.00 | 150.00 | 145.00 | 145.00 | 0.0M |
| 2023-12-19 | 150.00 | 151.00 | 143.00 | 150.00 | 0.2M |
| 2023-12-18 | 152.00 | 152.00 | 150.00 | 150.00 | 0.0M |
| 2023-12-15 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2023-12-14 | 151.00 | 154.00 | 151.00 | 153.00 | 0.0M |
| 2023-12-13 | 154.00 | 154.00 | 147.00 | 151.00 | 0.0M |
| 2023-12-12 | 149.00 | 151.00 | 149.00 | 151.00 | 0.2M |
| 2023-12-11 | 144.00 | 154.00 | 144.00 | 149.00 | 0.1M |
| 2023-12-08 | 150.00 | 154.00 | 136.00 | 149.00 | 0.3M |
| 2023-12-07 | 140.00 | 150.00 | 136.00 | 150.00 | 0.2M |
| 2023-12-06 | 139.00 | 148.00 | 139.00 | 140.00 | 0.4M |
| 2023-12-05 | 149.00 | 149.00 | 139.00 | 139.00 | 0.1M |
| 2023-12-04 | 151.00 | 151.00 | 149.00 | 149.00 | 0.2M |
| 2023-12-01 | 150.00 | 155.00 | 150.00 | 150.00 | 0.3M |
| 2023-11-30 | 157.00 | 157.00 | 149.00 | 150.00 | 0.7M |
| 2023-11-29 | 161.00 | 161.00 | 150.00 | 151.00 | 0.2M |
| 2023-11-28 | 150.00 | 165.00 | 150.00 | 161.00 | 0.1M |
| 2023-11-27 | 169.00 | 169.00 | 140.00 | 153.00 | 0.1M |
| 2023-11-24 | 173.00 | 173.00 | 155.00 | 166.00 | 0.0M |
| 2023-11-23 | 168.00 | 171.00 | 168.00 | 169.00 | 0.0M |
| 2023-11-22 | 166.00 | 170.00 | 166.00 | 169.00 | 0.0M |
| 2023-11-21 | 174.00 | 174.00 | 162.00 | 168.00 | 0.0M |
| 2023-11-20 | 169.00 | 170.00 | 162.00 | 166.00 | 0.0M |
| 2023-11-17 | 169.00 | 169.00 | 164.00 | 164.00 | 0.0M |
| 2023-11-16 | 170.00 | 170.00 | 160.00 | 169.00 | 0.1M |
| 2023-11-15 | 171.00 | 172.00 | 158.00 | 170.00 | 0.0M |
| 2023-11-14 | 175.00 | 175.00 | 163.00 | 172.00 | 0.0M |
| 2023-11-13 | 176.00 | 176.00 | 166.00 | 172.00 | 0.0M |
| 2023-11-10 | 172.00 | 174.00 | 166.00 | 172.00 | 0.0M |
| 2023-11-09 | 177.00 | 177.00 | 168.00 | 168.00 | 0.0M |
| 2023-11-08 | 173.00 | 182.00 | 164.00 | 175.00 | 0.0M |
| 2023-11-07 | 172.00 | 175.00 | 168.00 | 173.00 | 0.0M |
| 2023-11-06 | 168.00 | 172.00 | 168.00 | 171.00 | 0.0M |
| 2023-11-03 | 168.00 | 170.00 | 168.00 | 170.00 | 0.0M |
| 2023-11-02 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0M |
| 2023-11-01 | 165.00 | 170.00 | 163.00 | 167.00 | 0.0M |
| 2023-10-31 | 170.00 | 170.00 | 160.00 | 163.00 | 0.0M |
| 2023-10-30 | 169.00 | 169.00 | 167.00 | 167.00 | 0.0M |
| 2023-10-27 | 173.00 | 177.00 | 162.00 | 172.00 | 0.0M |
| 2023-10-26 | 179.00 | 179.00 | 164.00 | 173.00 | 0.1M |
| 2023-10-25 | 185.00 | 186.00 | 171.00 | 173.00 | 0.1M |
| 2023-10-24 | 169.00 | 185.00 | 155.00 | 185.00 | 0.1M |
| 2023-10-23 | 159.00 | 166.00 | 159.00 | 160.00 | 0.0M |
| 2023-10-20 | 165.00 | 165.00 | 154.00 | 156.00 | 0.0M |
| 2023-10-19 | 169.00 | 169.00 | 165.00 | 165.00 | 0.0M |
| 2023-10-18 | 160.00 | 170.00 | 160.00 | 165.00 | 0.0M |
| 2023-10-17 | 170.00 | 170.00 | 150.00 | 170.00 | 0.0M |
| 2023-10-16 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0M |
| 2023-10-13 | 170.00 | 170.00 | 168.00 | 168.00 | 0.0M |
| 2023-10-12 | 170.00 | 170.00 | 166.00 | 168.00 | 0.0M |
| 2023-10-11 | 168.00 | 170.00 | 168.00 | 170.00 | 0.0M |
| 2023-10-10 | 166.00 | 169.00 | 166.00 | 169.00 | 0.0M |
| 2023-10-09 | 176.00 | 176.00 | 167.00 | 169.00 | 0.0M |
| 2023-10-06 | 168.00 | 168.00 | 166.00 | 166.00 | 0.0M |
| 2023-10-05 | 177.00 | 177.00 | 165.00 | 165.00 | 0.0M |
| 2023-10-04 | 161.00 | 171.00 | 160.00 | 167.00 | 0.1M |
| 2023-10-03 | 170.00 | 175.00 | 165.00 | 172.00 | 0.0M |
| 2023-10-02 | 169.00 | 180.00 | 154.00 | 172.00 | 0.1M |
| 2023-09-29 | 168.00 | 168.00 | 166.00 | 167.00 | 0.0M |
| 2023-09-27 | 167.00 | 175.00 | 160.00 | 168.00 | 0.1M |
| 2023-09-26 | 178.00 | 178.00 | 167.00 | 167.00 | 0.1M |
| 2023-09-25 | 178.00 | 181.00 | 167.00 | 168.00 | 0.1M |
| 2023-09-22 | 180.00 | 183.00 | 174.00 | 181.00 | 0.0M |
| 2023-09-21 | 175.00 | 214.00 | 175.00 | 179.00 | 0.2M |
| 2023-09-20 | 185.00 | 185.00 | 169.00 | 175.00 | 0.2M |
| 2023-09-19 | 164.00 | 187.00 | 164.00 | 176.00 | 0.2M |
| 2023-09-18 | 165.00 | 175.00 | 165.00 | 174.00 | 0.0M |
| 2023-09-15 | 178.00 | 178.00 | 171.00 | 175.00 | 0.0M |
| 2023-09-14 | 161.00 | 176.00 | 161.00 | 176.00 | 0.0M |
| 2023-09-13 | 169.00 | 172.00 | 168.00 | 171.00 | 0.0M |
| 2023-09-12 | 176.00 | 184.00 | 167.00 | 168.00 | 0.1M |
| 2023-09-11 | 182.00 | 182.00 | 174.00 | 178.00 | 0.0M |
| 2023-09-08 | 185.00 | 186.00 | 135.00 | 185.00 | 0.2M |
| 2023-09-07 | 188.00 | 188.00 | 181.00 | 185.00 | 0.0M |
| 2023-09-06 | 188.00 | 188.00 | 180.00 | 180.00 | 0.0M |
| 2023-09-05 | 183.00 | 192.00 | 183.00 | 185.00 | 0.0M |
| 2023-09-04 | 195.00 | 198.00 | 182.00 | 183.00 | 0.2M |
| 2023-09-01 | 185.00 | 186.00 | 182.00 | 184.00 | 0.0M |
| 2023-08-31 | 187.00 | 187.00 | 183.00 | 185.00 | 0.0M |
| 2023-08-30 | 183.00 | 183.00 | 182.00 | 182.00 | 0.0M |
| 2023-08-29 | 193.00 | 200.00 | 180.00 | 183.00 | 0.1M |
| 2023-08-28 | 191.00 | 199.00 | 182.00 | 193.00 | 0.0M |
| 2023-08-25 | 190.00 | 199.00 | 190.00 | 191.00 | 0.0M |
| 2023-08-24 | 183.00 | 210.00 | 175.00 | 190.00 | 0.1M |
| 2023-08-23 | 183.00 | 186.00 | 183.00 | 183.00 | 0.0M |
| 2023-08-22 | 182.00 | 191.00 | 177.00 | 183.00 | 0.0M |
| 2023-08-21 | 200.00 | 200.00 | 180.00 | 184.00 | 0.3M |
| 2023-08-18 | 198.00 | 198.00 | 180.00 | 180.00 | 0.3M |
| 2023-08-16 | 195.00 | 198.00 | 194.00 | 195.00 | 0.0M |
| 2023-08-15 | 197.00 | 197.00 | 193.00 | 195.00 | 0.0M |
| 2023-08-14 | 195.00 | 197.00 | 191.00 | 197.00 | 0.0M |
| 2023-08-11 | 200.00 | 200.00 | 190.00 | 195.00 | 0.0M |
| 2023-08-10 | 199.00 | 199.00 | 192.00 | 197.00 | 0.0M |
| 2023-08-09 | 195.00 | 199.00 | 188.00 | 197.00 | 0.0M |
| 2023-08-08 | 200.00 | 200.00 | 199.00 | 199.00 | 0.0M |
| 2023-08-07 | 190.00 | 200.00 | 190.00 | 199.00 | 0.0M |
| 2023-08-04 | 193.00 | 199.00 | 191.00 | 199.00 | 0.0M |
| 2023-08-03 | 190.00 | 200.00 | 190.00 | 199.00 | 0.0M |
| 2023-08-02 | 200.00 | 200.00 | 194.00 | 200.00 | 0.0M |
| 2023-08-01 | 200.00 | 200.00 | 193.00 | 200.00 | 0.0M |
| 2023-07-31 | 204.00 | 204.00 | 196.00 | 198.00 | 0.0M |
| 2023-07-28 | 210.00 | 210.00 | 200.00 | 204.00 | 0.0M |
| 2023-07-27 | 200.00 | 216.00 | 192.00 | 210.00 | 3.7M |
| 2023-07-26 | 198.00 | 200.00 | 197.00 | 200.00 | 0.0M |
| 2023-07-25 | 200.00 | 206.00 | 195.00 | 197.00 | 0.1M |
| 2023-07-24 | 206.00 | 208.00 | 198.00 | 208.00 | 0.0M |
| 2023-07-21 | 193.00 | 208.00 | 187.00 | 200.00 | 0.1M |
| 2023-07-20 | 200.00 | 200.00 | 181.00 | 189.00 | 0.4M |
| 2023-07-18 | 240.00 | 240.00 | 185.00 | 185.00 | 0.2M |
| 2023-07-17 | 206.00 | 208.00 | 181.00 | 188.00 | 0.8M |
| 2023-07-14 | 194.00 | 200.00 | 194.00 | 200.00 | 0.0M |
| 2023-07-13 | 204.00 | 204.00 | 195.00 | 196.00 | 0.1M |
| 2023-07-12 | 198.00 | 204.00 | 194.00 | 194.00 | 0.1M |
| 2023-07-11 | 208.00 | 210.00 | 193.00 | 198.00 | 0.1M |
| 2023-07-10 | 206.00 | 210.00 | 200.00 | 208.00 | 0.4M |
| 2023-07-07 | 210.00 | 210.00 | 196.00 | 200.00 | 0.1M |
| 2023-07-06 | 202.00 | 208.00 | 197.00 | 202.00 | 0.0M |
| 2023-07-05 | 202.00 | 204.00 | 197.00 | 202.00 | 0.0M |
| 2023-07-04 | 250.00 | 250.00 | 195.00 | 202.00 | 0.1M |
| 2023-07-03 | 194.00 | 200.00 | 180.00 | 198.00 | 0.1M |
| 2023-06-27 | 199.00 | 216.00 | 191.00 | 193.00 | 0.3M |
| 2023-06-26 | 212.00 | 220.00 | 199.00 | 200.00 | 0.2M |
| 2023-06-23 | 232.00 | 232.00 | 200.00 | 212.00 | 0.2M |
| 2023-06-22 | 236.00 | 236.00 | 228.00 | 228.00 | 0.0M |
| 2023-06-21 | 236.00 | 236.00 | 230.00 | 236.00 | 0.0M |
| 2023-06-20 | 238.00 | 238.00 | 230.00 | 230.00 | 0.0M |
| 2023-06-19 | 232.00 | 242.00 | 232.00 | 238.00 | 0.0M |
| 2023-06-16 | 238.00 | 238.00 | 232.00 | 232.00 | 0.0M |
| 2023-06-15 | 230.00 | 240.00 | 228.00 | 238.00 | 0.2M |
| 2023-06-14 | 230.00 | 234.00 | 228.00 | 228.00 | 0.0M |
| 2023-06-13 | 228.00 | 228.00 | 228.00 | 228.00 | 0.0M |
| 2023-06-12 | 230.00 | 232.00 | 224.00 | 228.00 | 0.0M |
| 2023-06-09 | 226.00 | 228.00 | 220.00 | 228.00 | 0.0M |
| 2023-06-08 | 226.00 | 232.00 | 222.00 | 232.00 | 0.1M |
| 2023-06-07 | 226.00 | 234.00 | 218.00 | 228.00 | 0.1M |
| 2023-06-06 | 240.00 | 250.00 | 222.00 | 226.00 | 0.4M |
| 2023-06-05 | 224.00 | 232.00 | 222.00 | 230.00 | 0.0M |
| 2023-05-31 | 242.00 | 250.00 | 232.00 | 232.00 | 0.3M |
| 2023-05-30 | 250.00 | 250.00 | 242.00 | 248.00 | 0.0M |
| 2023-05-29 | 246.00 | 250.00 | 242.00 | 242.00 | 0.0M |
| 2023-05-26 | 250.00 | 258.00 | 238.00 | 246.00 | 0.1M |
| 2023-05-25 | 270.00 | 270.00 | 244.00 | 250.00 | 1.7M |
| 2023-05-24 | 270.00 | 274.00 | 258.00 | 262.00 | 0.5M |
| 2023-05-23 | 266.00 | 266.00 | 264.00 | 266.00 | 0.0M |
| 2023-05-22 | 260.00 | 278.00 | 260.00 | 276.00 | 0.0M |
| 2023-05-19 | 268.00 | 284.00 | 258.00 | 262.00 | 1.0M |
| 2023-05-17 | 260.00 | 268.00 | 254.00 | 268.00 | 0.6M |
| 2023-05-16 | 268.00 | 270.00 | 260.00 | 260.00 | 0.0M |
| 2023-05-15 | 270.00 | 270.00 | 260.00 | 268.00 | 0.0M |
| 2023-05-12 | 280.00 | 280.00 | 258.00 | 268.00 | 0.6M |
| 2023-05-11 | 276.00 | 276.00 | 262.00 | 262.00 | 0.0M |
| 2023-05-10 | 264.00 | 270.00 | 258.00 | 268.00 | 0.0M |
| 2023-05-09 | 270.00 | 270.00 | 262.00 | 268.00 | 0.0M |
| 2023-05-08 | 250.00 | 296.00 | 240.00 | 264.00 | 1.0M |
| 2023-05-05 | 242.00 | 278.00 | 230.00 | 250.00 | 0.1M |
| 2023-05-04 | 250.00 | 250.00 | 232.00 | 238.00 | 0.0M |
| 2023-05-03 | 246.00 | 264.00 | 238.00 | 240.00 | 0.2M |
| 2023-05-02 | 276.00 | 276.00 | 250.00 | 254.00 | 0.1M |
| 2023-04-28 | 274.00 | 274.00 | 254.00 | 268.00 | 0.0M |
| 2023-04-27 | 278.00 | 286.00 | 258.00 | 266.00 | 0.1M |
| 2023-04-26 | 246.00 | 300.00 | 232.00 | 270.00 | 0.6M |
| 2023-04-18 | 244.00 | 248.00 | 240.00 | 248.00 | 0.0M |
| 2023-04-17 | 268.00 | 268.00 | 240.00 | 248.00 | 0.1M |
| 2023-04-14 | 252.00 | 270.00 | 244.00 | 250.00 | 0.1M |
| 2023-04-13 | 254.00 | 258.00 | 248.00 | 250.00 | 0.1M |
| 2023-04-12 | 268.00 | 268.00 | 252.00 | 252.00 | 0.2M |
| 2023-04-11 | 272.00 | 272.00 | 266.00 | 270.00 | 0.0M |
| 2023-04-10 | 276.00 | 276.00 | 266.00 | 272.00 | 0.0M |
| 2023-04-06 | 280.00 | 280.00 | 272.00 | 274.00 | 0.0M |
| 2023-04-05 | 284.00 | 284.00 | 274.00 | 280.00 | 0.0M |
| 2023-04-04 | 270.00 | 280.00 | 270.00 | 274.00 | 0.0M |
| 2023-04-03 | 286.00 | 296.00 | 270.00 | 284.00 | 0.0M |
| 2023-03-31 | 276.00 | 292.00 | 270.00 | 272.00 | 0.1M |
| 2023-03-30 | 276.00 | 300.00 | 264.00 | 276.00 | 0.1M |
| 2023-03-29 | 290.00 | 290.00 | 276.00 | 276.00 | 0.1M |
| 2023-03-28 | 290.00 | 296.00 | 274.00 | 296.00 | 0.1M |
| 2023-03-27 | 282.00 | 290.00 | 274.00 | 290.00 | 0.0M |
| 2023-03-24 | 272.00 | 282.00 | 258.00 | 282.00 | 0.1M |
| 2023-03-21 | 268.00 | 274.00 | 258.00 | 266.00 | 0.0M |
| 2023-03-20 | 264.00 | 270.00 | 256.00 | 266.00 | 0.0M |
| 2023-03-17 | 258.00 | 258.00 | 256.00 | 258.00 | 0.0M |
| 2023-03-16 | 276.00 | 276.00 | 260.00 | 260.00 | 0.0M |
| 2023-03-15 | 264.00 | 274.00 | 264.00 | 268.00 | 0.0M |
| 2023-03-14 | 258.00 | 278.00 | 258.00 | 264.00 | 0.0M |
| 2023-03-13 | 262.00 | 262.00 | 258.00 | 258.00 | 0.0M |
| 2023-03-10 | 264.00 | 264.00 | 262.00 | 262.00 | 0.0M |
| 2023-03-09 | 268.00 | 276.00 | 260.00 | 264.00 | 0.0M |
| 2023-03-08 | 264.00 | 268.00 | 260.00 | 268.00 | 0.0M |
| 2023-03-07 | 268.00 | 276.00 | 264.00 | 268.00 | 0.0M |
| 2023-03-06 | 274.00 | 278.00 | 268.00 | 268.00 | 0.0M |
| 2023-03-03 | 278.00 | 284.00 | 272.00 | 278.00 | 0.0M |
| 2023-03-02 | 266.00 | 288.00 | 266.00 | 278.00 | 0.1M |
| 2023-03-01 | 266.00 | 268.00 | 262.00 | 266.00 | 0.0M |
| 2023-02-28 | 266.00 | 276.00 | 264.00 | 266.00 | 0.0M |
| 2023-02-27 | 280.00 | 280.00 | 264.00 | 266.00 | 0.1M |
| 2023-02-24 | 276.00 | 290.00 | 264.00 | 280.00 | 0.0M |
| 2023-02-23 | 298.00 | 298.00 | 280.00 | 280.00 | 0.0M |
| 2023-02-22 | 298.00 | 314.00 | 298.00 | 298.00 | 0.0M |
| 2023-02-21 | 300.00 | 310.00 | 290.00 | 298.00 | 0.0M |
| 2023-02-20 | 310.00 | 310.00 | 300.00 | 300.00 | 0.0M |
| 2023-02-17 | 302.00 | 310.00 | 300.00 | 302.00 | 0.0M |
| 2023-02-16 | 308.00 | 316.00 | 302.00 | 302.00 | 0.0M |
| 2023-02-15 | 304.00 | 330.00 | 300.00 | 308.00 | 0.2M |
| 2023-02-14 | 302.00 | 306.00 | 298.00 | 306.00 | 0.0M |
| 2023-02-13 | 306.00 | 306.00 | 294.00 | 302.00 | 0.0M |
| 2023-02-10 | 310.00 | 310.00 | 298.00 | 304.00 | 0.0M |
| 2023-02-09 | 302.00 | 308.00 | 300.00 | 304.00 | 0.0M |
| 2023-02-08 | 302.00 | 328.00 | 290.00 | 300.00 | 0.1M |
| 2023-02-07 | 308.00 | 314.00 | 306.00 | 306.00 | 0.0M |
| 2023-02-06 | 304.00 | 316.00 | 300.00 | 306.00 | 0.0M |
| 2023-02-03 | 304.00 | 304.00 | 298.00 | 300.00 | 0.1M |
| 2023-02-02 | 300.00 | 308.00 | 290.00 | 302.00 | 0.1M |
| 2023-02-01 | 298.00 | 304.00 | 292.00 | 296.00 | 0.1M |
| 2023-01-31 | 300.00 | 300.00 | 288.00 | 298.00 | 0.1M |
| 2023-01-30 | 286.00 | 306.00 | 286.00 | 296.00 | 0.1M |
| 2023-01-27 | 284.00 | 290.00 | 282.00 | 286.00 | 0.1M |
| 2023-01-26 | 274.00 | 282.00 | 270.00 | 280.00 | 0.1M |
| 2023-01-25 | 274.00 | 276.00 | 268.00 | 270.00 | 0.1M |
| 2023-01-24 | 264.00 | 272.00 | 264.00 | 268.00 | 0.1M |
| 2023-01-20 | 258.00 | 274.00 | 254.00 | 264.00 | 0.1M |
| 2023-01-19 | 252.00 | 260.00 | 252.00 | 258.00 | 0.1M |
| 2023-01-18 | 264.00 | 266.00 | 252.00 | 260.00 | 0.2M |
| 2023-01-17 | 262.00 | 272.00 | 250.00 | 260.00 | 0.2M |
| 2023-01-16 | 252.00 | 278.00 | 252.00 | 264.00 | 0.9M |
| 2023-01-13 | 270.00 | 270.00 | 270.00 | 270.00 | 0.2M |
| 2023-01-12 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2023-01-11 | 320.00 | 320.00 | 310.00 | 310.00 | 0.2M |
| 2023-01-10 | 408.00 | 408.00 | 314.00 | 332.00 | 4.5M |
| 2023-01-09 | 268.00 | 334.00 | 250.00 | 334.00 | 1.1M |
| 2023-01-06 | 276.00 | 280.00 | 258.00 | 268.00 | 0.0M |
| 2023-01-05 | 270.00 | 280.00 | 264.00 | 270.00 | 0.1M |
| 2023-01-04 | 304.00 | 314.00 | 282.00 | 282.00 | 0.1M |
| 2023-01-03 | 296.00 | 316.00 | 296.00 | 302.00 | 0.0M |
| 2023-01-02 | 314.00 | 314.00 | 296.00 | 306.00 | 0.0M |