212.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 232.00 | 232.00 | 228.00 | 230.00 | 0.1M |
| 2024-12-27 | 229.00 | 239.00 | 229.00 | 233.00 | 0.2M |
| 2024-12-26 | 226.00 | 240.00 | 226.00 | 231.00 | 0.4M |
| 2024-12-25 | 233.00 | 234.00 | 222.00 | 225.00 | 0.4M |
| 2024-12-24 | 236.00 | 245.00 | 219.00 | 230.00 | 1.3M |
| 2024-12-23 | 227.00 | 227.00 | 216.00 | 217.00 | 0.3M |
| 2024-12-20 | 227.00 | 232.00 | 226.00 | 227.00 | 0.2M |
| 2024-12-19 | 223.00 | 230.00 | 223.00 | 228.00 | 0.2M |
| 2024-12-18 | 232.00 | 233.00 | 225.00 | 228.00 | 0.3M |
| 2024-12-17 | 231.00 | 237.00 | 231.00 | 232.00 | 0.3M |
| 2024-12-16 | 237.00 | 239.00 | 233.00 | 236.00 | 0.2M |
| 2024-12-13 | 241.00 | 244.00 | 239.00 | 240.00 | 0.2M |
| 2024-12-12 | 254.00 | 254.00 | 239.00 | 239.00 | 0.4M |
| 2024-12-11 | 254.00 | 255.00 | 250.00 | 250.00 | 0.2M |
| 2024-12-10 | 263.00 | 263.00 | 254.00 | 255.00 | 0.3M |
| 2024-12-09 | 264.00 | 270.00 | 261.00 | 262.00 | 0.2M |
| 2024-12-06 | 271.00 | 274.00 | 262.00 | 263.00 | 0.3M |
| 2024-12-05 | 265.00 | 267.00 | 259.00 | 261.00 | 0.3M |
| 2024-12-04 | 270.00 | 270.00 | 264.00 | 265.00 | 0.3M |
| 2024-12-03 | 277.00 | 279.00 | 270.00 | 270.00 | 0.3M |
| 2024-12-02 | 281.00 | 282.00 | 273.00 | 276.00 | 0.3M |
| 2024-11-29 | 285.00 | 291.00 | 280.00 | 282.00 | 0.3M |
| 2024-11-28 | 283.00 | 292.00 | 283.00 | 285.00 | 0.3M |
| 2024-11-27 | 300.00 | 308.00 | 285.00 | 291.00 | 0.5M |
| 2024-11-26 | 304.00 | 315.00 | 291.00 | 305.00 | 0.8M |
| 2024-11-25 | 284.00 | 302.00 | 282.00 | 298.00 | 0.7M |
| 2024-11-22 | 275.00 | 306.00 | 274.00 | 289.00 | 1.8M |
| 2024-11-21 | 316.00 | 321.00 | 274.00 | 279.00 | 5.7M |
| 2024-11-20 | 263.00 | 284.00 | 262.00 | 268.00 | 0.9M |
| 2024-11-19 | 263.00 | 272.00 | 262.00 | 262.00 | 0.3M |
| 2024-11-18 | 281.00 | 285.00 | 261.00 | 261.00 | 0.5M |
| 2024-11-15 | 263.00 | 269.00 | 260.00 | 267.00 | 0.2M |
| 2024-11-14 | 265.00 | 270.00 | 262.00 | 264.00 | 0.1M |
| 2024-11-13 | 270.00 | 270.00 | 264.00 | 268.00 | 0.1M |
| 2024-11-12 | 275.00 | 275.00 | 270.00 | 270.00 | 0.1M |
| 2024-11-11 | 265.00 | 275.00 | 262.00 | 275.00 | 0.2M |
| 2024-11-08 | 270.00 | 272.00 | 267.00 | 267.00 | 0.1M |
| 2024-11-07 | 273.00 | 281.00 | 266.00 | 272.00 | 0.4M |
| 2024-11-06 | 287.00 | 287.00 | 269.00 | 275.00 | 0.3M |
| 2024-11-05 | 294.00 | 294.00 | 273.00 | 286.00 | 0.2M |
| 2024-11-01 | 290.00 | 292.00 | 283.00 | 286.00 | 0.2M |
| 2024-10-31 | 286.00 | 299.00 | 286.00 | 298.00 | 0.4M |
| 2024-10-30 | 278.00 | 289.00 | 277.00 | 289.00 | 0.3M |
| 2024-10-29 | 266.00 | 279.00 | 266.00 | 278.00 | 0.4M |
| 2024-10-28 | 250.00 | 269.00 | 249.00 | 268.00 | 0.3M |
| 2024-10-25 | 251.00 | 255.00 | 250.00 | 253.00 | 0.2M |
| 2024-10-24 | 257.00 | 258.00 | 249.00 | 255.00 | 0.3M |
| 2024-10-23 | 260.00 | 270.00 | 259.00 | 259.00 | 0.3M |
| 2024-10-22 | 265.00 | 265.00 | 259.00 | 261.00 | 0.3M |
| 2024-10-21 | 262.00 | 269.00 | 262.00 | 265.00 | 0.5M |
| 2024-10-18 | 261.00 | 315.00 | 261.00 | 273.00 | 4.5M |
| 2024-10-17 | 266.00 | 266.00 | 260.00 | 260.00 | 0.1M |
| 2024-10-16 | 261.00 | 267.00 | 259.00 | 264.00 | 0.1M |
| 2024-10-15 | 264.00 | 265.00 | 255.00 | 264.00 | 0.2M |
| 2024-10-11 | 267.00 | 269.00 | 261.00 | 261.00 | 0.2M |
| 2024-10-10 | 276.00 | 276.00 | 267.00 | 267.00 | 0.2M |
| 2024-10-09 | 265.00 | 279.00 | 263.00 | 279.00 | 0.3M |
| 2024-10-08 | 271.00 | 271.00 | 264.00 | 266.00 | 0.3M |
| 2024-10-07 | 277.00 | 278.00 | 271.00 | 271.00 | 0.2M |
| 2024-10-04 | 278.00 | 283.00 | 274.00 | 276.00 | 0.3M |
| 2024-10-03 | 277.00 | 286.00 | 273.00 | 273.00 | 0.6M |
| 2024-10-02 | 280.00 | 280.00 | 273.00 | 273.00 | 0.2M |
| 2024-10-01 | 279.00 | 282.00 | 275.00 | 278.00 | 0.2M |
| 2024-09-30 | 272.00 | 286.00 | 269.00 | 275.00 | 0.5M |
| 2024-09-27 | 287.00 | 298.00 | 280.00 | 280.00 | 0.6M |
| 2024-09-26 | 283.00 | 285.00 | 278.00 | 283.00 | 0.4M |
| 2024-09-25 | 295.00 | 297.00 | 279.00 | 279.00 | 1.1M |
| 2024-09-24 | 317.00 | 322.00 | 298.00 | 303.00 | 3.1M |
| 2024-09-20 | 279.00 | 351.00 | 278.00 | 344.00 | 9.9M |
| 2024-09-19 | 275.00 | 287.00 | 270.00 | 271.00 | 0.5M |
| 2024-09-18 | 275.00 | 283.00 | 267.00 | 267.00 | 0.4M |
| 2024-09-17 | 289.00 | 289.00 | 264.00 | 274.00 | 0.7M |
| 2024-09-13 | 299.00 | 315.00 | 283.00 | 288.00 | 2.3M |
| 2024-09-12 | 303.00 | 304.00 | 280.00 | 283.00 | 1.3M |
| 2024-09-11 | 340.00 | 347.00 | 288.00 | 295.00 | 2.1M |
| 2024-09-10 | 334.00 | 357.00 | 334.00 | 348.00 | 1.3M |
| 2024-09-09 | 322.00 | 333.00 | 303.00 | 332.00 | 1.3M |
| 2024-09-06 | 326.00 | 344.00 | 322.00 | 341.00 | 1.4M |
| 2024-09-05 | 316.00 | 333.00 | 310.00 | 322.00 | 0.9M |
| 2024-09-04 | 338.00 | 338.00 | 311.00 | 317.00 | 1.5M |
| 2024-09-03 | 361.00 | 393.00 | 342.00 | 346.00 | 3.5M |
| 2024-09-02 | 350.00 | 364.00 | 336.00 | 348.00 | 1.4M |
| 2024-08-30 | 355.00 | 385.00 | 346.00 | 361.00 | 2.7M |
| 2024-08-29 | 372.00 | 386.00 | 347.00 | 359.00 | 2.5M |
| 2024-08-28 | 405.00 | 441.00 | 369.00 | 376.00 | 4.3M |
| 2024-08-27 | 498.00 | 509.00 | 404.00 | 410.00 | 8.8M |
| 2024-08-26 | 559.00 | 595.00 | 435.00 | 482.00 | 20.8M |
| 2024-08-23 | 455.00 | 519.00 | 452.00 | 519.00 | 8.6M |
| 2024-08-22 | 390.00 | 439.00 | 383.00 | 439.00 | 14.2M |
| 2024-08-21 | 314.00 | 406.00 | 297.00 | 359.00 | 14.9M |
| 2024-08-20 | 351.00 | 356.00 | 313.00 | 327.00 | 5.4M |
| 2024-08-19 | 331.00 | 373.00 | 317.00 | 343.00 | 17.5M |
| 2024-08-16 | 263.00 | 354.00 | 254.00 | 299.00 | 38.9M |
| 2024-08-15 | 243.00 | 284.00 | 220.00 | 284.00 | 8.1M |
| 2024-08-14 | 196.00 | 216.00 | 196.00 | 204.00 | 0.4M |
| 2024-08-13 | 192.00 | 200.00 | 188.00 | 200.00 | 0.2M |
| 2024-08-09 | 195.00 | 201.00 | 190.00 | 194.00 | 0.1M |
| 2024-08-08 | 185.00 | 222.00 | 185.00 | 196.00 | 0.5M |
| 2024-08-07 | 178.00 | 191.00 | 178.00 | 185.00 | 0.2M |
| 2024-08-06 | 166.00 | 191.00 | 164.00 | 188.00 | 0.4M |
| 2024-08-05 | 190.00 | 199.00 | 149.00 | 150.00 | 0.5M |
| 2024-08-02 | 204.00 | 206.00 | 198.00 | 199.00 | 0.3M |
| 2024-08-01 | 215.00 | 216.00 | 206.00 | 206.00 | 0.4M |
| 2024-07-31 | 228.00 | 230.00 | 213.00 | 216.00 | 0.3M |
| 2024-07-30 | 219.00 | 244.00 | 216.00 | 222.00 | 1.1M |
| 2024-07-29 | 218.00 | 224.00 | 214.00 | 221.00 | 0.2M |
| 2024-07-26 | 220.00 | 224.00 | 212.00 | 218.00 | 0.4M |
| 2024-07-25 | 214.00 | 228.00 | 213.00 | 221.00 | 0.6M |
| 2024-07-24 | 229.00 | 229.00 | 214.00 | 217.00 | 0.7M |
| 2024-07-23 | 228.00 | 240.00 | 222.00 | 229.00 | 1.2M |
| 2024-07-22 | 255.00 | 263.00 | 225.00 | 229.00 | 3.0M |
| 2024-07-19 | 266.00 | 278.00 | 237.00 | 254.00 | 11.8M |
| 2024-07-18 | 193.00 | 245.00 | 193.00 | 245.00 | 6.2M |
| 2024-07-17 | 189.00 | 195.00 | 189.00 | 195.00 | 0.1M |
| 2024-07-16 | 188.00 | 190.00 | 188.00 | 190.00 | 0.0M |
| 2024-07-12 | 187.00 | 190.00 | 187.00 | 189.00 | 0.0M |
| 2024-07-11 | 190.00 | 190.00 | 187.00 | 187.00 | 0.1M |
| 2024-07-10 | 191.00 | 191.00 | 189.00 | 190.00 | 0.0M |
| 2024-07-09 | 191.00 | 191.00 | 190.00 | 191.00 | 0.0M |
| 2024-07-08 | 193.00 | 193.00 | 190.00 | 192.00 | 0.0M |
| 2024-07-05 | 191.00 | 193.00 | 191.00 | 192.00 | 0.0M |
| 2024-07-04 | 191.00 | 193.00 | 190.00 | 191.00 | 0.0M |
| 2024-07-03 | 189.00 | 191.00 | 189.00 | 191.00 | 0.0M |
| 2024-07-02 | 190.00 | 191.00 | 187.00 | 190.00 | 0.1M |
| 2024-07-01 | 190.00 | 190.00 | 188.00 | 190.00 | 0.0M |
| 2024-06-28 | 190.00 | 191.00 | 188.00 | 190.00 | 0.1M |
| 2024-06-27 | 187.00 | 194.00 | 187.00 | 192.00 | 0.1M |
| 2024-06-26 | 185.00 | 192.00 | 185.00 | 190.00 | 0.1M |
| 2024-06-25 | 185.00 | 187.00 | 185.00 | 186.00 | 0.1M |
| 2024-06-24 | 187.00 | 187.00 | 185.00 | 187.00 | 0.0M |
| 2024-06-21 | 185.00 | 187.00 | 185.00 | 187.00 | 0.0M |
| 2024-06-20 | 186.00 | 188.00 | 185.00 | 186.00 | 0.0M |
| 2024-06-19 | 188.00 | 189.00 | 186.00 | 187.00 | 0.0M |
| 2024-06-18 | 188.00 | 190.00 | 188.00 | 189.00 | 0.0M |
| 2024-06-17 | 187.00 | 189.00 | 186.00 | 188.00 | 0.0M |
| 2024-06-14 | 186.00 | 190.00 | 186.00 | 190.00 | 0.1M |
| 2024-06-13 | 191.00 | 193.00 | 191.00 | 192.00 | 0.0M |
| 2024-06-12 | 191.00 | 192.00 | 190.00 | 192.00 | 0.0M |
| 2024-06-11 | 189.00 | 191.00 | 187.00 | 191.00 | 0.0M |
| 2024-06-10 | 186.00 | 190.00 | 186.00 | 190.00 | 0.0M |
| 2024-06-07 | 185.00 | 189.00 | 185.00 | 188.00 | 0.0M |
| 2024-06-06 | 188.00 | 189.00 | 186.00 | 186.00 | 0.0M |
| 2024-06-05 | 187.00 | 188.00 | 186.00 | 188.00 | 0.0M |
| 2024-06-04 | 182.00 | 186.00 | 182.00 | 185.00 | 0.1M |
| 2024-06-03 | 186.00 | 187.00 | 185.00 | 187.00 | 0.0M |
| 2024-05-31 | 186.00 | 188.00 | 184.00 | 185.00 | 0.0M |
| 2024-05-30 | 189.00 | 189.00 | 185.00 | 187.00 | 0.1M |
| 2024-05-29 | 193.00 | 193.00 | 190.00 | 191.00 | 0.0M |
| 2024-05-28 | 193.00 | 195.00 | 192.00 | 193.00 | 0.0M |
| 2024-05-27 | 197.00 | 197.00 | 193.00 | 194.00 | 0.0M |
| 2024-05-24 | 196.00 | 197.00 | 194.00 | 196.00 | 0.0M |
| 2024-05-23 | 194.00 | 197.00 | 194.00 | 196.00 | 0.0M |
| 2024-05-22 | 195.00 | 197.00 | 195.00 | 195.00 | 0.0M |
| 2024-05-21 | 199.00 | 199.00 | 195.00 | 195.00 | 0.0M |
| 2024-05-20 | 197.00 | 199.00 | 197.00 | 198.00 | 0.0M |
| 2024-05-17 | 198.00 | 199.00 | 195.00 | 197.00 | 0.1M |
| 2024-05-16 | 200.00 | 200.00 | 197.00 | 197.00 | 0.1M |
| 2024-05-15 | 199.00 | 200.00 | 198.00 | 199.00 | 0.0M |
| 2024-05-14 | 201.00 | 201.00 | 197.00 | 198.00 | 0.0M |
| 2024-05-13 | 198.00 | 200.00 | 197.00 | 199.00 | 0.0M |
| 2024-05-10 | 198.00 | 200.00 | 198.00 | 199.00 | 0.0M |
| 2024-05-09 | 200.00 | 200.00 | 198.00 | 200.00 | 0.0M |
| 2024-05-08 | 197.00 | 200.00 | 197.00 | 200.00 | 0.0M |
| 2024-05-07 | 197.00 | 200.00 | 197.00 | 199.00 | 0.0M |
| 2024-05-02 | 199.00 | 199.00 | 196.00 | 197.00 | 0.0M |
| 2024-05-01 | 198.00 | 199.00 | 197.00 | 198.00 | 0.0M |
| 2024-04-30 | 197.00 | 200.00 | 197.00 | 200.00 | 0.0M |
| 2024-04-26 | 201.00 | 201.00 | 198.00 | 200.00 | 0.0M |
| 2024-04-25 | 201.00 | 201.00 | 199.00 | 199.00 | 0.0M |
| 2024-04-24 | 199.00 | 201.00 | 198.00 | 201.00 | 0.0M |
| 2024-04-23 | 200.00 | 202.00 | 199.00 | 201.00 | 0.1M |
| 2024-04-22 | 197.00 | 199.00 | 196.00 | 199.00 | 0.0M |
| 2024-04-19 | 198.00 | 199.00 | 190.00 | 197.00 | 0.1M |
| 2024-04-18 | 199.00 | 200.00 | 198.00 | 200.00 | 0.0M |
| 2024-04-17 | 198.00 | 201.00 | 198.00 | 199.00 | 0.0M |
| 2024-04-16 | 199.00 | 200.00 | 198.00 | 198.00 | 0.0M |
| 2024-04-15 | 199.00 | 201.00 | 199.00 | 201.00 | 0.0M |
| 2024-04-12 | 200.00 | 201.00 | 198.00 | 200.00 | 0.0M |
| 2024-04-11 | 199.00 | 202.00 | 198.00 | 199.00 | 0.0M |
| 2024-04-10 | 200.00 | 202.00 | 199.00 | 199.00 | 0.0M |
| 2024-04-09 | 199.00 | 201.00 | 199.00 | 201.00 | 0.0M |
| 2024-04-08 | 201.00 | 201.00 | 199.00 | 199.00 | 0.0M |
| 2024-04-05 | 199.00 | 203.00 | 198.00 | 203.00 | 0.0M |
| 2024-04-04 | 200.00 | 201.00 | 199.00 | 199.00 | 0.0M |
| 2024-04-03 | 201.00 | 201.00 | 198.00 | 199.00 | 0.0M |
| 2024-04-02 | 204.00 | 204.00 | 200.00 | 200.00 | 0.1M |
| 2024-04-01 | 208.00 | 208.00 | 204.00 | 204.00 | 0.0M |
| 2024-03-29 | 207.00 | 209.00 | 206.00 | 206.00 | 0.0M |
| 2024-03-28 | 209.00 | 210.00 | 206.00 | 208.00 | 0.0M |
| 2024-03-27 | 208.00 | 212.00 | 207.00 | 208.00 | 0.0M |
| 2024-03-26 | 210.00 | 210.00 | 207.00 | 208.00 | 0.0M |
| 2024-03-25 | 209.00 | 216.00 | 209.00 | 212.00 | 0.1M |
| 2024-03-22 | 219.00 | 219.00 | 210.00 | 212.00 | 0.1M |
| 2024-03-21 | 219.00 | 221.00 | 217.00 | 219.00 | 0.1M |
| 2024-03-19 | 209.00 | 228.00 | 206.00 | 219.00 | 0.3M |
| 2024-03-18 | 204.00 | 209.00 | 202.00 | 208.00 | 0.1M |
| 2024-03-15 | 200.00 | 203.00 | 199.00 | 203.00 | 0.0M |
| 2024-03-14 | 200.00 | 204.00 | 199.00 | 203.00 | 0.0M |
| 2024-03-13 | 204.00 | 204.00 | 199.00 | 200.00 | 0.0M |
| 2024-03-12 | 198.00 | 203.00 | 194.00 | 203.00 | 0.1M |
| 2024-03-11 | 200.00 | 206.00 | 198.00 | 198.00 | 0.1M |
| 2024-03-08 | 200.00 | 206.00 | 199.00 | 205.00 | 0.1M |
| 2024-03-07 | 207.00 | 207.00 | 202.00 | 202.00 | 0.1M |
| 2024-03-06 | 204.00 | 208.00 | 202.00 | 205.00 | 0.1M |
| 2024-03-05 | 200.00 | 205.00 | 198.00 | 205.00 | 0.1M |
| 2024-03-04 | 204.00 | 204.00 | 199.00 | 203.00 | 0.1M |
| 2024-03-01 | 211.00 | 211.00 | 203.00 | 206.00 | 0.1M |
| 2024-02-29 | 209.00 | 210.00 | 205.00 | 210.00 | 0.1M |
| 2024-02-28 | 207.00 | 209.00 | 204.00 | 209.00 | 0.1M |
| 2024-02-27 | 204.00 | 215.00 | 203.00 | 209.00 | 0.4M |
| 2024-02-26 | 199.00 | 202.00 | 197.00 | 199.00 | 0.1M |
| 2024-02-22 | 202.00 | 204.00 | 197.00 | 200.00 | 0.1M |
| 2024-02-21 | 205.00 | 208.00 | 199.00 | 204.00 | 0.1M |
| 2024-02-20 | 204.00 | 207.00 | 198.00 | 201.00 | 0.1M |
| 2024-02-19 | 188.00 | 206.00 | 188.00 | 206.00 | 0.2M |
| 2024-02-16 | 181.00 | 193.00 | 180.00 | 189.00 | 0.4M |
| 2024-02-15 | 205.00 | 205.00 | 190.00 | 191.00 | 0.5M |
| 2024-02-14 | 228.00 | 228.00 | 221.00 | 221.00 | 0.2M |
| 2024-02-13 | 236.00 | 237.00 | 229.00 | 229.00 | 0.1M |
| 2024-02-09 | 236.00 | 237.00 | 230.00 | 236.00 | 0.1M |
| 2024-02-08 | 234.00 | 237.00 | 232.00 | 235.00 | 0.1M |
| 2024-02-07 | 233.00 | 233.00 | 231.00 | 232.00 | 0.0M |
| 2024-02-06 | 232.00 | 235.00 | 232.00 | 233.00 | 0.0M |
| 2024-02-05 | 234.00 | 237.00 | 231.00 | 234.00 | 0.1M |
| 2024-02-02 | 227.00 | 232.00 | 227.00 | 232.00 | 0.1M |
| 2024-02-01 | 231.00 | 232.00 | 227.00 | 228.00 | 0.2M |
| 2024-01-31 | 235.00 | 236.00 | 230.00 | 235.00 | 0.1M |
| 2024-01-30 | 236.00 | 239.00 | 235.00 | 235.00 | 0.0M |
| 2024-01-29 | 236.00 | 238.00 | 234.00 | 235.00 | 0.1M |
| 2024-01-26 | 238.00 | 238.00 | 235.00 | 236.00 | 0.1M |
| 2024-01-25 | 243.00 | 243.00 | 238.00 | 240.00 | 0.0M |
| 2024-01-24 | 238.00 | 243.00 | 238.00 | 242.00 | 0.0M |
| 2024-01-23 | 241.00 | 243.00 | 238.00 | 239.00 | 0.1M |
| 2024-01-22 | 233.00 | 241.00 | 231.00 | 238.00 | 0.1M |
| 2024-01-19 | 236.00 | 237.00 | 233.00 | 235.00 | 0.1M |
| 2024-01-18 | 240.00 | 240.00 | 236.00 | 236.00 | 0.1M |
| 2024-01-17 | 248.00 | 248.00 | 240.00 | 240.00 | 0.1M |
| 2024-01-16 | 250.00 | 252.00 | 246.00 | 250.00 | 0.1M |
| 2024-01-15 | 251.00 | 251.00 | 247.00 | 249.00 | 0.1M |
| 2024-01-12 | 253.00 | 253.00 | 248.00 | 252.00 | 0.1M |
| 2024-01-11 | 259.00 | 259.00 | 251.00 | 253.00 | 0.1M |
| 2024-01-10 | 255.00 | 261.00 | 255.00 | 257.00 | 0.0M |
| 2024-01-09 | 255.00 | 261.00 | 255.00 | 256.00 | 0.1M |
| 2024-01-05 | 261.00 | 262.00 | 255.00 | 255.00 | 0.1M |
| 2024-01-04 | 255.00 | 263.00 | 253.00 | 261.00 | 0.1M |