500.00
最終更新: 2025-09-25
| 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 | 142.00 | 149.00 | 142.00 | 149.00 | 28.7M |
| 2024-12-27 | 140.00 | 140.00 | 140.00 | 140.00 | 5.1M |
| 2024-12-24 | 165.00 | 165.00 | 155.00 | 155.00 | 16.1M |
| 2024-12-05 | 170.00 | 185.00 | 167.00 | 172.00 | 80.6M |
| 2024-12-04 | 167.00 | 179.00 | 150.00 | 167.00 | 116.7M |
| 2024-12-02 | 135.00 | 180.00 | 125.00 | 167.00 | 246.5M |
| 2024-11-29 | 139.00 | 139.00 | 119.00 | 135.00 | 152.7M |
| 2024-11-28 | 101.00 | 104.00 | 101.00 | 103.00 | 9.9M |
| 2024-11-26 | 101.00 | 101.00 | 101.00 | 101.00 | 14.9M |
| 2024-11-25 | 117.00 | 117.00 | 109.00 | 110.00 | 15.4M |
| 2024-11-22 | 120.00 | 120.00 | 120.00 | 120.00 | 5.6M |
| 2024-11-21 | 125.00 | 125.00 | 120.00 | 120.00 | 6.6M |
| 2024-11-20 | 128.00 | 128.00 | 125.00 | 125.00 | 13.3M |
| 2024-11-19 | 118.00 | 120.00 | 117.00 | 120.00 | 14.4M |
| 2024-11-18 | 121.00 | 121.00 | 115.00 | 115.00 | 11.2M |
| 2024-11-15 | 116.00 | 121.00 | 116.00 | 121.00 | 18.5M |
| 2024-11-14 | 115.00 | 116.00 | 115.00 | 116.00 | 17.8M |
| 2024-11-13 | 116.00 | 116.00 | 114.00 | 115.00 | 12.6M |
| 2024-11-12 | 96.00 | 116.00 | 96.00 | 116.00 | 34.6M |
| 2024-11-11 | 101.00 | 106.00 | 101.00 | 106.00 | 30.9M |
| 2024-11-08 | 94.00 | 97.00 | 94.00 | 97.00 | 14.0M |
| 2024-11-07 | 90.00 | 93.00 | 82.00 | 93.00 | 36.9M |
| 2024-11-06 | 85.00 | 85.00 | 85.00 | 85.00 | 15.7M |
| 2024-11-05 | 73.00 | 78.00 | 73.00 | 78.00 | 6.9M |
| 2024-11-04 | 74.00 | 74.00 | 71.00 | 71.00 | 10.0M |
| 2024-11-01 | 77.00 | 77.00 | 77.00 | 77.00 | 4.7M |
| 2024-10-31 | 82.00 | 82.00 | 80.00 | 80.00 | 4.4M |
| 2024-10-30 | 88.00 | 88.00 | 80.00 | 80.00 | 13.9M |
| 2024-10-29 | 75.00 | 80.00 | 75.00 | 80.00 | 15.3M |
| 2024-10-28 | 71.00 | 73.00 | 71.00 | 73.00 | 5.9M |
| 2024-10-25 | 72.00 | 72.00 | 71.00 | 71.00 | 11.2M |
| 2024-10-24 | 84.00 | 84.00 | 76.00 | 76.00 | 15.5M |
| 2024-10-23 | 84.00 | 84.00 | 84.00 | 84.00 | 13.6M |
| 2024-10-22 | 93.00 | 93.00 | 91.00 | 93.00 | 31.8M |
| 2024-10-21 | 93.00 | 94.00 | 93.00 | 93.00 | 16.2M |
| 2024-10-18 | 91.00 | 91.00 | 91.00 | 91.00 | 22.2M |
| 2024-10-17 | 86.00 | 86.00 | 86.00 | 86.00 | 29.0M |
| 2024-10-16 | 73.00 | 79.00 | 73.00 | 79.00 | 32.3M |
| 2024-10-15 | 81.00 | 81.00 | 81.00 | 81.00 | 49.9M |
| 2024-10-14 | 74.00 | 74.00 | 74.00 | 74.00 | 50.5M |
| 2024-10-11 | 68.00 | 68.00 | 68.00 | 68.00 | 22.5M |
| 2024-10-10 | 62.00 | 62.00 | 62.00 | 62.00 | 10.6M |
| 2024-10-09 | 52.00 | 57.00 | 52.00 | 57.00 | 13.9M |
| 2024-10-08 | 55.00 | 55.00 | 52.00 | 52.00 | 7.3M |
| 2024-10-07 | 57.00 | 57.00 | 56.00 | 56.00 | 1.8M |
| 2024-10-04 | 58.00 | 58.00 | 57.00 | 57.00 | 4.4M |
| 2024-10-03 | 59.00 | 59.00 | 58.00 | 58.00 | 5.0M |
| 2024-10-02 | 60.00 | 60.00 | 59.00 | 59.00 | 1.8M |
| 2024-10-01 | 61.00 | 61.00 | 59.00 | 59.00 | 8.7M |
| 2024-09-30 | 66.00 | 66.00 | 61.00 | 61.00 | 4.4M |
| 2024-09-27 | 65.00 | 67.00 | 65.00 | 66.00 | 3.6M |
| 2024-09-26 | 59.00 | 65.00 | 57.00 | 65.00 | 11.0M |
| 2024-09-25 | 65.00 | 65.00 | 62.00 | 62.00 | 9.2M |
| 2024-09-24 | 74.00 | 74.00 | 67.00 | 68.00 | 16.9M |
| 2024-09-23 | 75.00 | 75.00 | 74.00 | 74.00 | 12.2M |
| 2024-09-20 | 67.00 | 72.00 | 67.00 | 72.00 | 21.0M |
| 2024-09-19 | 68.00 | 68.00 | 67.00 | 67.00 | 14.1M |
| 2024-09-18 | 58.00 | 68.00 | 58.00 | 68.00 | 57.6M |
| 2024-09-17 | 75.00 | 75.00 | 63.00 | 63.00 | 82.1M |
| 2024-09-13 | 69.00 | 69.00 | 69.00 | 69.00 | 30.9M |
| 2024-09-12 | 63.00 | 63.00 | 63.00 | 63.00 | 13.6M |
| 2024-09-11 | 58.00 | 58.00 | 58.00 | 58.00 | 35.5M |
| 2024-09-10 | 53.00 | 53.00 | 53.00 | 53.00 | 44.2M |
| 2024-09-09 | 49.00 | 49.00 | 49.00 | 49.00 | 7.8M |
| 2024-09-06 | 45.00 | 45.00 | 45.00 | 45.00 | 29.7M |
| 2024-09-05 | 41.00 | 41.00 | 41.00 | 41.00 | 5.3M |
| 2024-09-04 | 38.00 | 38.00 | 38.00 | 38.00 | 5.5M |
| 2024-09-03 | 35.00 | 35.00 | 35.00 | 35.00 | 15.3M |
| 2024-09-02 | 30.00 | 32.00 | 30.00 | 32.00 | 43.3M |
| 2024-08-30 | 30.00 | 30.00 | 30.00 | 30.00 | 5.9M |
| 2024-08-29 | 28.00 | 28.00 | 28.00 | 28.00 | 4.3M |
| 2024-08-28 | 26.00 | 26.00 | 26.00 | 26.00 | 9.7M |
| 2024-08-27 | 24.00 | 24.00 | 24.00 | 24.00 | 34.5M |
| 2024-08-26 | 22.00 | 22.00 | 22.00 | 22.00 | 5.4M |
| 2024-08-23 | 20.00 | 20.00 | 20.00 | 20.00 | 2.8M |
| 2024-08-22 | 19.00 | 19.00 | 19.00 | 19.00 | 1.1M |
| 2024-08-21 | 18.00 | 18.00 | 18.00 | 18.00 | 1.1M |
| 2024-08-20 | 17.00 | 17.00 | 17.00 | 17.00 | 1.2M |
| 2024-08-19 | 16.00 | 16.00 | 16.00 | 16.00 | 7.6M |
| 2024-08-16 | 15.00 | 15.00 | 15.00 | 15.00 | 3.0M |
| 2024-08-15 | 14.00 | 14.00 | 14.00 | 14.00 | 2.3M |
| 2024-08-14 | 13.00 | 13.00 | 13.00 | 13.00 | 3.6M |
| 2024-08-13 | 12.00 | 12.00 | 12.00 | 12.00 | 4.2M |
| 2024-08-12 | 11.00 | 11.00 | 11.00 | 11.00 | 7.6M |
| 2024-08-09 | 9.00 | 10.00 | 9.00 | 10.00 | 23.2M |
| 2024-08-08 | 9.00 | 10.00 | 9.00 | 9.00 | 3.7M |
| 2024-08-07 | 9.00 | 9.00 | 8.00 | 9.00 | 7.4M |
| 2024-08-06 | 9.00 | 9.00 | 8.00 | 9.00 | 3.0M |
| 2024-08-05 | 9.00 | 9.00 | 9.00 | 9.00 | 10.8M |
| 2024-08-02 | 9.00 | 10.00 | 9.00 | 9.00 | 3.4M |
| 2024-08-01 | 10.00 | 10.00 | 9.00 | 10.00 | 13.6M |
| 2024-07-31 | 9.00 | 10.00 | 9.00 | 10.00 | 10.5M |
| 2024-07-30 | 9.00 | 9.00 | 9.00 | 9.00 | 4.4M |
| 2024-07-29 | 9.00 | 9.00 | 9.00 | 9.00 | 11.8M |
| 2024-07-26 | 8.00 | 9.00 | 8.00 | 9.00 | 1.4M |
| 2024-07-25 | 8.00 | 9.00 | 8.00 | 8.00 | 3.9M |
| 2024-07-24 | 8.00 | 8.00 | 8.00 | 8.00 | 7.8M |
| 2024-07-23 | 9.00 | 9.00 | 8.00 | 8.00 | 9.8M |
| 2024-07-22 | 9.00 | 9.00 | 8.00 | 8.00 | 7.2M |
| 2024-07-19 | 8.00 | 9.00 | 8.00 | 9.00 | 9.6M |
| 2024-07-18 | 7.00 | 8.00 | 7.00 | 8.00 | 7.2M |
| 2024-07-17 | 7.00 | 7.00 | 7.00 | 7.00 | 4.9M |
| 2024-07-16 | 7.00 | 7.00 | 7.00 | 7.00 | 9.0M |
| 2024-07-15 | 7.00 | 7.00 | 7.00 | 7.00 | 17.0M |
| 2024-07-12 | 8.00 | 8.00 | 7.00 | 7.00 | 27.0M |
| 2024-07-11 | 9.00 | 9.00 | 8.00 | 8.00 | 25.9M |
| 2024-07-10 | 9.00 | 9.00 | 9.00 | 9.00 | 6.6M |
| 2024-07-09 | 10.00 | 10.00 | 10.00 | 10.00 | 1.7M |
| 2024-07-08 | 11.00 | 11.00 | 11.00 | 11.00 | 2.5M |
| 2024-07-05 | 13.00 | 13.00 | 12.00 | 12.00 | 45.7M |
| 2024-07-04 | 12.00 | 12.00 | 12.00 | 12.00 | 2.5M |
| 2024-07-03 | 11.00 | 11.00 | 11.00 | 11.00 | 15.4M |
| 2024-07-02 | 8.00 | 10.00 | 8.00 | 10.00 | 35.4M |
| 2024-07-01 | 9.00 | 9.00 | 9.00 | 9.00 | 3.5M |
| 2024-06-28 | 10.00 | 10.00 | 10.00 | 10.00 | 1.0M |
| 2024-06-27 | 11.00 | 11.00 | 11.00 | 11.00 | 1.3M |
| 2024-06-26 | 12.00 | 12.00 | 12.00 | 12.00 | 0.1M |
| 2024-06-25 | 13.00 | 13.00 | 13.00 | 13.00 | 0.5M |
| 2024-06-24 | 14.00 | 14.00 | 14.00 | 14.00 | 0.6M |
| 2024-06-21 | 15.00 | 15.00 | 15.00 | 15.00 | 0.4M |
| 2024-06-20 | 16.00 | 16.00 | 16.00 | 16.00 | 0.1M |
| 2024-06-19 | 17.00 | 17.00 | 17.00 | 17.00 | 0.1M |
| 2024-06-14 | 18.00 | 18.00 | 18.00 | 18.00 | 0.1M |
| 2024-06-13 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-06-12 | 22.00 | 22.00 | 22.00 | 22.00 | 0.1M |
| 2024-06-11 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-06-10 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-06-07 | 28.00 | 28.00 | 28.00 | 28.00 | 0.1M |
| 2024-06-06 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-06-05 | 34.00 | 34.00 | 34.00 | 34.00 | 0.1M |
| 2024-06-04 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-06-03 | 41.00 | 41.00 | 41.00 | 41.00 | 0.1M |
| 2024-05-31 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-05-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-05-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2024-05-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-04-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-03-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-02-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-02-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2024-02-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-02-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2024-02-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-31 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2024-01-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-01-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2024-01-05 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2024-01-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2024-01-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |