320.00
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 | 599.00 | 626.00 | 575.00 | 618.00 | 2.6M |
| 2023-12-28 | 533.00 | 605.00 | 529.00 | 589.00 | 2.8M |
| 2023-12-27 | 600.00 | 615.00 | 527.00 | 528.00 | 4.7M |
| 2023-12-26 | 527.00 | 548.00 | 524.00 | 531.00 | 0.7M |
| 2023-12-25 | 545.00 | 553.00 | 518.00 | 537.00 | 1.0M |
| 2023-12-22 | 582.00 | 601.00 | 530.00 | 538.00 | 1.9M |
| 2023-12-21 | 590.00 | 605.00 | 581.00 | 582.00 | 0.5M |
| 2023-12-20 | 590.00 | 613.00 | 579.00 | 596.00 | 0.8M |
| 2023-12-19 | 631.00 | 634.00 | 590.00 | 599.00 | 1.4M |
| 2023-12-18 | 634.00 | 679.00 | 634.00 | 643.00 | 1.2M |
| 2023-12-15 | 596.00 | 653.00 | 570.00 | 644.00 | 1.8M |
| 2023-12-14 | 614.00 | 623.00 | 584.00 | 608.00 | 0.7M |
| 2023-12-13 | 595.00 | 632.00 | 587.00 | 602.00 | 1.1M |
| 2023-12-12 | 595.00 | 612.00 | 559.00 | 587.00 | 1.7M |
| 2023-12-11 | 686.00 | 695.00 | 589.00 | 610.00 | 3.0M |
| 2023-12-08 | 755.00 | 760.00 | 669.00 | 684.00 | 1.8M |
| 2023-12-07 | 774.00 | 794.00 | 741.00 | 776.00 | 0.9M |
| 2023-12-06 | 734.00 | 777.00 | 730.00 | 765.00 | 0.9M |
| 2023-12-05 | 701.00 | 736.00 | 685.00 | 730.00 | 1.0M |
| 2023-12-04 | 746.00 | 783.00 | 711.00 | 713.00 | 1.4M |
| 2023-12-01 | 713.00 | 751.00 | 691.00 | 745.00 | 1.6M |
| 2023-11-30 | 694.00 | 741.00 | 689.00 | 727.00 | 1.6M |
| 2023-11-29 | 695.00 | 725.00 | 662.00 | 704.00 | 2.2M |
| 2023-11-28 | 793.00 | 795.00 | 695.00 | 708.00 | 3.0M |
| 2023-11-27 | 732.00 | 797.00 | 712.00 | 778.00 | 3.6M |
| 2023-11-24 | 807.00 | 874.00 | 716.00 | 739.00 | 7.2M |
| 2023-11-22 | 727.00 | 879.00 | 721.00 | 837.00 | 7.9M |
| 2023-11-21 | 758.00 | 780.00 | 687.00 | 729.00 | 8.0M |
| 2023-11-20 | 640.00 | 749.00 | 632.00 | 749.00 | 9.5M |
| 2023-11-17 | 599.00 | 649.00 | 575.00 | 649.00 | 10.6M |
| 2023-11-16 | 510.00 | 549.00 | 501.00 | 549.00 | 2.1M |
| 2023-11-15 | 457.00 | 480.00 | 442.00 | 469.00 | 1.0M |
| 2023-11-14 | 436.00 | 460.00 | 433.00 | 450.00 | 1.5M |
| 2023-11-13 | 424.00 | 433.00 | 419.00 | 428.00 | 0.4M |
| 2023-11-10 | 426.00 | 430.00 | 418.00 | 425.00 | 0.4M |
| 2023-11-09 | 460.00 | 460.00 | 424.00 | 430.00 | 1.0M |
| 2023-11-08 | 449.00 | 461.00 | 442.00 | 458.00 | 0.8M |
| 2023-11-07 | 451.00 | 477.00 | 442.00 | 446.00 | 1.5M |
| 2023-11-06 | 489.00 | 512.00 | 456.00 | 456.00 | 3.2M |
| 2023-11-02 | 430.00 | 448.00 | 427.00 | 435.00 | 0.5M |
| 2023-11-01 | 426.00 | 432.00 | 414.00 | 427.00 | 0.6M |
| 2023-10-31 | 442.00 | 455.00 | 413.00 | 418.00 | 1.5M |
| 2023-10-30 | 427.00 | 443.00 | 420.00 | 433.00 | 0.7M |
| 2023-10-27 | 437.00 | 448.00 | 406.00 | 435.00 | 1.9M |
| 2023-10-26 | 442.00 | 455.00 | 431.00 | 442.00 | 1.4M |
| 2023-10-25 | 491.00 | 514.00 | 446.00 | 466.00 | 4.2M |
| 2023-10-24 | 523.00 | 584.00 | 462.00 | 500.00 | 10.1M |
| 2023-10-23 | 481.00 | 513.00 | 472.00 | 513.00 | 2.7M |
| 2023-10-20 | 421.00 | 465.00 | 415.00 | 433.00 | 1.4M |
| 2023-10-19 | 473.00 | 477.00 | 411.00 | 423.00 | 1.3M |
| 2023-10-18 | 484.00 | 492.00 | 465.00 | 475.00 | 0.9M |
| 2023-10-17 | 459.00 | 487.00 | 451.00 | 485.00 | 1.4M |
| 2023-10-16 | 514.00 | 525.00 | 442.00 | 451.00 | 2.4M |
| 2023-10-13 | 523.00 | 540.00 | 490.00 | 490.00 | 1.3M |
| 2023-10-12 | 500.00 | 527.00 | 485.00 | 523.00 | 1.7M |
| 2023-10-11 | 607.00 | 694.00 | 500.00 | 507.00 | 7.8M |
| 2023-10-10 | 570.00 | 604.00 | 539.00 | 600.00 | 1.9M |
| 2023-10-06 | 501.00 | 580.00 | 480.00 | 560.00 | 2.2M |
| 2023-10-05 | 518.00 | 538.00 | 506.00 | 520.00 | 1.1M |
| 2023-10-04 | 497.00 | 546.00 | 494.00 | 518.00 | 2.1M |
| 2023-10-03 | 480.00 | 555.00 | 479.00 | 517.00 | 4.1M |
| 2023-10-02 | 470.00 | 481.00 | 445.00 | 475.00 | 1.1M |
| 2023-09-29 | 462.00 | 474.00 | 438.00 | 466.00 | 1.3M |
| 2023-09-28 | 411.00 | 468.00 | 411.00 | 454.00 | 2.6M |
| 2023-09-27 | 417.00 | 435.00 | 406.00 | 411.00 | 0.8M |
| 2023-09-26 | 400.00 | 425.00 | 386.00 | 422.00 | 2.0M |
| 2023-09-25 | 420.00 | 438.00 | 400.00 | 406.00 | 2.4M |
| 2023-09-22 | 433.00 | 456.00 | 399.00 | 414.00 | 3.0M |
| 2023-09-21 | 452.00 | 489.00 | 426.00 | 449.00 | 6.5M |
| 2023-09-20 | 422.00 | 497.00 | 387.00 | 476.00 | 18.9M |
| 2023-09-19 | 354.00 | 426.00 | 331.00 | 426.00 | 7.2M |
| 2023-09-15 | 266.00 | 346.00 | 266.00 | 346.00 | 1.0M |
| 2023-09-14 | 264.00 | 266.00 | 264.00 | 266.00 | 0.0M |
| 2023-09-13 | 264.00 | 266.00 | 263.00 | 266.00 | 0.0M |
| 2023-09-12 | 270.00 | 270.00 | 265.00 | 266.00 | 0.0M |
| 2023-09-11 | 270.00 | 273.00 | 265.00 | 269.00 | 0.0M |
| 2023-09-08 | 272.00 | 274.00 | 270.00 | 274.00 | 0.0M |
| 2023-09-07 | 278.00 | 278.00 | 272.00 | 273.00 | 0.0M |
| 2023-09-06 | 277.00 | 279.00 | 276.00 | 278.00 | 0.0M |
| 2023-09-05 | 273.00 | 279.00 | 273.00 | 277.00 | 0.0M |
| 2023-09-04 | 277.00 | 278.00 | 273.00 | 277.00 | 0.0M |
| 2023-09-01 | 275.00 | 277.00 | 273.00 | 276.00 | 0.0M |
| 2023-08-31 | 274.00 | 278.00 | 273.00 | 275.00 | 0.0M |
| 2023-08-30 | 274.00 | 277.00 | 273.00 | 274.00 | 0.0M |
| 2023-08-29 | 271.00 | 277.00 | 271.00 | 276.00 | 0.0M |
| 2023-08-28 | 272.00 | 272.00 | 261.00 | 272.00 | 0.0M |
| 2023-08-25 | 268.00 | 275.00 | 268.00 | 273.00 | 0.0M |
| 2023-08-24 | 274.00 | 275.00 | 270.00 | 273.00 | 0.0M |
| 2023-08-23 | 266.00 | 273.00 | 266.00 | 271.00 | 0.0M |
| 2023-08-22 | 262.00 | 269.00 | 262.00 | 266.00 | 0.0M |
| 2023-08-21 | 255.00 | 268.00 | 255.00 | 264.00 | 0.1M |
| 2023-08-18 | 259.00 | 261.00 | 255.00 | 258.00 | 0.1M |
| 2023-08-17 | 267.00 | 267.00 | 258.00 | 262.00 | 0.1M |
| 2023-08-16 | 273.00 | 276.00 | 266.00 | 268.00 | 0.2M |
| 2023-08-15 | 279.00 | 287.00 | 278.00 | 284.00 | 0.0M |
| 2023-08-14 | 282.00 | 285.00 | 281.00 | 281.00 | 0.0M |
| 2023-08-10 | 277.00 | 285.00 | 277.00 | 283.00 | 0.0M |
| 2023-08-09 | 282.00 | 282.00 | 277.00 | 280.00 | 0.0M |
| 2023-08-08 | 280.00 | 286.00 | 280.00 | 280.00 | 0.0M |
| 2023-08-07 | 278.00 | 283.00 | 277.00 | 281.00 | 0.0M |
| 2023-08-04 | 278.00 | 280.00 | 278.00 | 279.00 | 0.0M |
| 2023-08-03 | 280.00 | 282.00 | 276.00 | 278.00 | 0.0M |
| 2023-08-02 | 278.00 | 285.00 | 278.00 | 282.00 | 0.0M |
| 2023-08-01 | 277.00 | 283.00 | 277.00 | 281.00 | 0.1M |
| 2023-07-31 | 276.00 | 283.00 | 276.00 | 279.00 | 0.1M |
| 2023-07-28 | 278.00 | 278.00 | 274.00 | 275.00 | 0.0M |
| 2023-07-27 | 279.00 | 281.00 | 278.00 | 280.00 | 0.0M |
| 2023-07-26 | 280.00 | 280.00 | 277.00 | 280.00 | 0.0M |
| 2023-07-25 | 283.00 | 283.00 | 278.00 | 281.00 | 0.0M |
| 2023-07-24 | 282.00 | 295.00 | 281.00 | 283.00 | 0.1M |
| 2023-07-21 | 280.00 | 284.00 | 279.00 | 281.00 | 0.0M |
| 2023-07-20 | 278.00 | 282.00 | 278.00 | 279.00 | 0.0M |
| 2023-07-19 | 280.00 | 281.00 | 278.00 | 280.00 | 0.0M |
| 2023-07-18 | 284.00 | 284.00 | 279.00 | 279.00 | 0.0M |
| 2023-07-14 | 283.00 | 285.00 | 278.00 | 281.00 | 0.0M |
| 2023-07-13 | 277.00 | 283.00 | 277.00 | 283.00 | 0.0M |
| 2023-07-12 | 278.00 | 279.00 | 275.00 | 276.00 | 0.0M |
| 2023-07-11 | 279.00 | 284.00 | 278.00 | 279.00 | 0.0M |
| 2023-07-10 | 281.00 | 284.00 | 279.00 | 280.00 | 0.0M |
| 2023-07-07 | 278.00 | 283.00 | 278.00 | 283.00 | 0.0M |
| 2023-07-06 | 285.00 | 285.00 | 280.00 | 281.00 | 0.0M |
| 2023-07-05 | 285.00 | 286.00 | 284.00 | 286.00 | 0.0M |
| 2023-07-04 | 285.00 | 288.00 | 283.00 | 286.00 | 0.0M |
| 2023-07-03 | 283.00 | 287.00 | 283.00 | 285.00 | 0.0M |
| 2023-06-30 | 285.00 | 286.00 | 281.00 | 283.00 | 0.0M |
| 2023-06-29 | 287.00 | 287.00 | 284.00 | 285.00 | 0.0M |
| 2023-06-28 | 281.00 | 284.00 | 281.00 | 283.00 | 0.0M |
| 2023-06-27 | 286.00 | 286.00 | 281.00 | 281.00 | 0.0M |
| 2023-06-26 | 288.00 | 289.00 | 285.00 | 288.00 | 0.0M |
| 2023-06-23 | 292.00 | 292.00 | 286.00 | 288.00 | 0.0M |
| 2023-06-22 | 290.00 | 292.00 | 286.00 | 288.00 | 0.1M |
| 2023-06-21 | 291.00 | 296.00 | 291.00 | 293.00 | 0.0M |
| 2023-06-20 | 289.00 | 295.00 | 286.00 | 295.00 | 0.1M |
| 2023-06-19 | 289.00 | 292.00 | 288.00 | 292.00 | 0.0M |
| 2023-06-16 | 287.00 | 292.00 | 286.00 | 291.00 | 0.0M |
| 2023-06-15 | 285.00 | 287.00 | 283.00 | 287.00 | 0.0M |
| 2023-06-14 | 286.00 | 290.00 | 285.00 | 288.00 | 0.0M |
| 2023-06-13 | 287.00 | 292.00 | 284.00 | 286.00 | 0.1M |
| 2023-06-12 | 282.00 | 289.00 | 282.00 | 287.00 | 0.1M |
| 2023-06-09 | 277.00 | 283.00 | 276.00 | 282.00 | 0.1M |
| 2023-06-08 | 280.00 | 283.00 | 275.00 | 279.00 | 0.0M |
| 2023-06-07 | 271.00 | 296.00 | 270.00 | 280.00 | 0.2M |
| 2023-06-06 | 270.00 | 275.00 | 270.00 | 274.00 | 0.0M |
| 2023-06-05 | 273.00 | 275.00 | 271.00 | 274.00 | 0.0M |
| 2023-06-02 | 272.00 | 273.00 | 268.00 | 273.00 | 0.0M |
| 2023-06-01 | 283.00 | 283.00 | 271.00 | 272.00 | 0.1M |
| 2023-05-31 | 278.00 | 278.00 | 271.00 | 275.00 | 0.0M |
| 2023-05-30 | 278.00 | 280.00 | 274.00 | 278.00 | 0.0M |
| 2023-05-29 | 278.00 | 285.00 | 275.00 | 281.00 | 0.0M |
| 2023-05-26 | 285.00 | 288.00 | 265.00 | 278.00 | 0.1M |
| 2023-05-25 | 291.00 | 295.00 | 283.00 | 285.00 | 0.1M |
| 2023-05-24 | 275.00 | 298.00 | 275.00 | 294.00 | 0.3M |
| 2023-05-23 | 277.00 | 280.00 | 271.00 | 275.00 | 0.1M |
| 2023-05-22 | 269.00 | 277.00 | 267.00 | 277.00 | 0.1M |
| 2023-05-19 | 264.00 | 270.00 | 261.00 | 266.00 | 0.1M |
| 2023-05-18 | 265.00 | 266.00 | 262.00 | 264.00 | 0.1M |
| 2023-05-17 | 270.00 | 272.00 | 264.00 | 266.00 | 0.1M |
| 2023-05-16 | 278.00 | 279.00 | 269.00 | 273.00 | 0.2M |
| 2023-05-15 | 285.00 | 285.00 | 275.00 | 279.00 | 0.2M |
| 2023-05-12 | 289.00 | 291.00 | 287.00 | 290.00 | 0.0M |
| 2023-05-11 | 292.00 | 293.00 | 288.00 | 290.00 | 0.0M |
| 2023-05-10 | 300.00 | 308.00 | 289.00 | 295.00 | 0.3M |
| 2023-05-09 | 287.00 | 294.00 | 285.00 | 292.00 | 0.1M |
| 2023-05-08 | 285.00 | 286.00 | 283.00 | 286.00 | 0.0M |
| 2023-05-02 | 282.00 | 287.00 | 281.00 | 287.00 | 0.0M |
| 2023-05-01 | 285.00 | 286.00 | 282.00 | 283.00 | 0.1M |
| 2023-04-28 | 286.00 | 289.00 | 284.00 | 285.00 | 0.1M |
| 2023-04-27 | 287.00 | 290.00 | 284.00 | 290.00 | 0.1M |
| 2023-04-26 | 290.00 | 290.00 | 286.00 | 288.00 | 0.1M |
| 2023-04-25 | 290.00 | 293.00 | 288.00 | 291.00 | 0.1M |
| 2023-04-24 | 292.00 | 292.00 | 290.00 | 292.00 | 0.1M |
| 2023-04-21 | 295.00 | 296.00 | 290.00 | 292.00 | 0.1M |
| 2023-04-20 | 299.00 | 299.00 | 293.00 | 297.00 | 0.1M |
| 2023-04-19 | 296.00 | 298.00 | 294.00 | 298.00 | 0.1M |
| 2023-04-18 | 293.00 | 296.00 | 292.00 | 293.00 | 0.1M |
| 2023-04-17 | 302.00 | 302.00 | 295.00 | 298.00 | 0.0M |
| 2023-04-14 | 299.00 | 303.00 | 298.00 | 302.00 | 0.1M |
| 2023-04-13 | 297.00 | 300.00 | 296.00 | 298.00 | 0.0M |
| 2023-04-12 | 296.00 | 299.00 | 295.00 | 299.00 | 0.1M |
| 2023-04-11 | 296.00 | 298.00 | 295.00 | 296.00 | 0.1M |
| 2023-04-10 | 298.00 | 298.00 | 292.00 | 296.00 | 0.1M |
| 2023-04-07 | 295.00 | 296.00 | 293.00 | 295.00 | 0.0M |
| 2023-04-06 | 295.00 | 297.00 | 293.00 | 296.00 | 0.1M |
| 2023-04-05 | 298.00 | 298.00 | 294.00 | 296.00 | 0.1M |
| 2023-04-04 | 296.00 | 301.00 | 296.00 | 299.00 | 0.1M |
| 2023-04-03 | 300.00 | 300.00 | 295.00 | 299.00 | 0.1M |
| 2023-03-31 | 301.00 | 301.00 | 295.00 | 298.00 | 0.0M |
| 2023-03-30 | 295.00 | 300.00 | 293.00 | 297.00 | 0.1M |
| 2023-03-29 | 296.00 | 299.00 | 295.00 | 295.00 | 0.0M |
| 2023-03-28 | 300.00 | 303.00 | 295.00 | 296.00 | 0.1M |
| 2023-03-27 | 299.00 | 302.00 | 298.00 | 300.00 | 0.0M |
| 2023-03-24 | 296.00 | 301.00 | 293.00 | 301.00 | 0.1M |
| 2023-03-23 | 294.00 | 298.00 | 293.00 | 296.00 | 0.0M |
| 2023-03-22 | 294.00 | 298.00 | 294.00 | 297.00 | 0.0M |
| 2023-03-20 | 299.00 | 301.00 | 293.00 | 293.00 | 0.1M |
| 2023-03-17 | 297.00 | 305.00 | 295.00 | 303.00 | 0.1M |
| 2023-03-16 | 308.00 | 308.00 | 295.00 | 296.00 | 0.3M |
| 2023-03-15 | 305.00 | 305.00 | 297.00 | 300.00 | 0.1M |
| 2023-03-14 | 301.00 | 307.00 | 297.00 | 297.00 | 0.2M |
| 2023-03-13 | 303.00 | 312.00 | 296.00 | 304.00 | 0.2M |
| 2023-03-10 | 309.00 | 310.00 | 306.00 | 306.00 | 0.0M |
| 2023-03-09 | 307.00 | 313.00 | 304.00 | 310.00 | 0.1M |
| 2023-03-08 | 308.00 | 310.00 | 306.00 | 309.00 | 0.0M |
| 2023-03-07 | 308.00 | 315.00 | 306.00 | 308.00 | 0.1M |
| 2023-03-06 | 315.00 | 315.00 | 307.00 | 308.00 | 0.1M |
| 2023-03-03 | 306.00 | 313.00 | 306.00 | 312.00 | 0.1M |
| 2023-03-02 | 306.00 | 310.00 | 303.00 | 306.00 | 0.0M |
| 2023-03-01 | 305.00 | 310.00 | 303.00 | 308.00 | 0.1M |
| 2023-02-28 | 308.00 | 311.00 | 300.00 | 306.00 | 0.2M |
| 2023-02-27 | 311.00 | 314.00 | 308.00 | 310.00 | 0.1M |
| 2023-02-24 | 318.00 | 321.00 | 311.00 | 312.00 | 0.1M |
| 2023-02-22 | 328.00 | 329.00 | 313.00 | 315.00 | 0.3M |
| 2023-02-21 | 325.00 | 339.00 | 323.00 | 334.00 | 0.2M |
| 2023-02-20 | 331.00 | 335.00 | 315.00 | 325.00 | 0.3M |
| 2023-02-17 | 348.00 | 364.00 | 335.00 | 337.00 | 0.7M |
| 2023-02-16 | 349.00 | 361.00 | 335.00 | 347.00 | 1.2M |
| 2023-02-15 | 321.00 | 349.00 | 320.00 | 343.00 | 0.3M |
| 2023-02-14 | 320.00 | 335.00 | 315.00 | 321.00 | 0.1M |
| 2023-02-13 | 314.00 | 327.00 | 306.00 | 317.00 | 0.2M |
| 2023-02-10 | 317.00 | 317.00 | 313.00 | 314.00 | 0.1M |
| 2023-02-09 | 318.00 | 321.00 | 314.00 | 321.00 | 0.1M |
| 2023-02-08 | 323.00 | 323.00 | 317.00 | 318.00 | 0.1M |
| 2023-02-07 | 329.00 | 332.00 | 326.00 | 327.00 | 0.0M |
| 2023-02-06 | 327.00 | 333.00 | 322.00 | 330.00 | 0.0M |
| 2023-02-03 | 320.00 | 325.00 | 320.00 | 325.00 | 0.0M |
| 2023-02-02 | 320.00 | 327.00 | 320.00 | 325.00 | 0.0M |
| 2023-02-01 | 324.00 | 329.00 | 316.00 | 320.00 | 0.1M |
| 2023-01-31 | 325.00 | 326.00 | 310.00 | 317.00 | 0.1M |
| 2023-01-30 | 332.00 | 332.00 | 324.00 | 328.00 | 0.0M |
| 2023-01-27 | 334.00 | 334.00 | 327.00 | 328.00 | 0.0M |
| 2023-01-26 | 340.00 | 340.00 | 328.00 | 336.00 | 0.1M |
| 2023-01-25 | 330.00 | 344.00 | 329.00 | 336.00 | 0.2M |
| 2023-01-24 | 329.00 | 337.00 | 323.00 | 330.00 | 0.1M |
| 2023-01-23 | 326.00 | 326.00 | 319.00 | 323.00 | 0.1M |
| 2023-01-20 | 318.00 | 325.00 | 315.00 | 323.00 | 0.0M |
| 2023-01-19 | 315.00 | 324.00 | 314.00 | 322.00 | 0.0M |
| 2023-01-18 | 310.00 | 317.00 | 310.00 | 317.00 | 0.0M |
| 2023-01-17 | 313.00 | 316.00 | 311.00 | 314.00 | 0.0M |
| 2023-01-16 | 315.00 | 318.00 | 312.00 | 315.00 | 0.0M |
| 2023-01-13 | 325.00 | 326.00 | 318.00 | 318.00 | 0.1M |
| 2023-01-12 | 325.00 | 330.00 | 320.00 | 329.00 | 0.1M |
| 2023-01-11 | 331.00 | 341.00 | 325.00 | 325.00 | 0.2M |
| 2023-01-10 | 320.00 | 331.00 | 320.00 | 331.00 | 0.1M |
| 2023-01-06 | 314.00 | 321.00 | 313.00 | 321.00 | 0.1M |
| 2023-01-05 | 319.00 | 323.00 | 313.00 | 319.00 | 0.1M |
| 2023-01-04 | 317.00 | 317.00 | 305.00 | 306.00 | 0.0M |