400.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 364.00 | 369.00 | 364.00 | 366.85 | 0.0M |
| 2024-12-30 | 365.00 | 365.00 | 360.00 | 360.00 | 0.0M |
| 2024-12-27 | 375.00 | 375.00 | 373.00 | 373.00 | 0.0M |
| 2024-12-26 | 348.10 | 373.25 | 348.10 | 372.75 | 0.1M |
| 2024-12-24 | 345.15 | 367.50 | 345.15 | 355.50 | 0.0M |
| 2024-12-23 | 350.00 | 357.00 | 341.00 | 352.65 | 0.0M |
| 2024-12-20 | 340.05 | 345.50 | 335.00 | 345.00 | 0.0M |
| 2024-12-19 | 330.00 | 346.50 | 330.00 | 340.05 | 0.0M |
| 2024-12-18 | 325.00 | 333.30 | 325.00 | 330.00 | 0.0M |
| 2024-12-17 | 313.00 | 330.00 | 306.00 | 329.20 | 0.0M |
| 2024-12-16 | 333.00 | 333.00 | 315.00 | 315.00 | 0.0M |
| 2024-12-13 | 300.00 | 319.20 | 297.00 | 319.20 | 0.0M |
| 2024-12-12 | 310.00 | 323.30 | 304.00 | 304.00 | 0.0M |
| 2024-12-11 | 326.00 | 335.00 | 310.20 | 310.60 | 0.0M |
| 2024-12-10 | 331.00 | 337.00 | 326.45 | 326.45 | 0.0M |
| 2024-12-09 | 353.00 | 353.00 | 343.60 | 343.60 | 0.0M |
| 2024-12-06 | 348.00 | 362.10 | 345.00 | 361.65 | 0.1M |
| 2024-12-05 | 344.90 | 344.90 | 332.00 | 344.90 | 0.0M |
| 2024-12-04 | 320.00 | 328.50 | 317.50 | 328.50 | 0.0M |
| 2024-12-03 | 300.00 | 312.90 | 297.00 | 312.90 | 0.0M |
| 2024-12-02 | 314.00 | 314.00 | 292.75 | 298.00 | 0.0M |
| 2024-11-29 | 294.00 | 302.85 | 290.00 | 302.85 | 0.0M |
| 2024-11-28 | 273.00 | 288.45 | 266.00 | 288.45 | 0.0M |
| 2024-11-27 | 264.00 | 278.00 | 264.00 | 274.75 | 0.0M |
| 2024-11-26 | 264.40 | 270.00 | 260.40 | 268.45 | 0.0M |
| 2024-11-25 | 264.40 | 273.95 | 261.40 | 264.45 | 0.0M |
| 2024-11-22 | 260.00 | 269.95 | 258.00 | 264.00 | 0.0M |
| 2024-11-21 | 256.50 | 260.50 | 247.30 | 260.00 | 0.0M |
| 2024-11-19 | 250.50 | 268.00 | 250.50 | 260.30 | 0.1M |
| 2024-11-18 | 263.65 | 263.65 | 263.65 | 263.65 | 0.0M |
| 2024-11-14 | 278.10 | 278.10 | 277.50 | 277.50 | 0.0M |
| 2024-11-13 | 306.00 | 306.00 | 292.10 | 292.10 | 0.0M |
| 2024-11-12 | 315.00 | 319.00 | 303.05 | 307.45 | 0.0M |
| 2024-11-11 | 308.00 | 319.00 | 307.00 | 319.00 | 0.0M |
| 2024-11-08 | 316.00 | 326.10 | 314.95 | 315.00 | 0.0M |
| 2024-11-07 | 309.90 | 310.60 | 300.10 | 310.60 | 0.0M |
| 2024-11-06 | 284.50 | 296.00 | 284.50 | 295.85 | 0.0M |
| 2024-11-05 | 287.00 | 291.70 | 279.00 | 288.00 | 0.0M |
| 2024-11-04 | 266.00 | 278.00 | 266.00 | 277.85 | 0.0M |
| 2024-11-01 | 275.50 | 275.50 | 275.50 | 275.50 | 0.0M |
| 2024-10-31 | 270.00 | 275.50 | 270.00 | 275.05 | 0.0M |
| 2024-10-30 | 268.00 | 272.00 | 266.00 | 266.05 | 0.0M |
| 2024-10-29 | 272.00 | 272.00 | 260.00 | 260.35 | 0.0M |
| 2024-10-28 | 268.00 | 287.80 | 268.00 | 271.90 | 0.0M |
| 2024-10-25 | 290.00 | 290.00 | 275.50 | 281.30 | 0.0M |
| 2024-10-24 | 288.00 | 290.05 | 288.00 | 290.00 | 0.0M |
| 2024-10-23 | 311.00 | 311.00 | 288.80 | 291.45 | 0.0M |
| 2024-10-22 | 319.80 | 319.80 | 303.85 | 303.95 | 0.0M |
| 2024-10-21 | 322.40 | 322.40 | 319.80 | 319.80 | 0.0M |
| 2024-10-18 | 340.85 | 340.85 | 330.00 | 336.60 | 0.0M |
| 2024-10-17 | 338.00 | 344.50 | 338.00 | 342.65 | 0.0M |
| 2024-10-16 | 343.00 | 343.00 | 337.00 | 337.35 | 0.0M |
| 2024-10-15 | 325.00 | 329.00 | 325.00 | 326.75 | 0.0M |
| 2024-10-14 | 325.00 | 325.00 | 315.00 | 321.65 | 0.0M |
| 2024-10-11 | 330.00 | 330.00 | 321.20 | 324.55 | 0.0M |
| 2024-10-10 | 334.95 | 334.95 | 330.00 | 334.00 | 0.0M |
| 2024-10-09 | 334.00 | 334.00 | 321.05 | 333.00 | 0.0M |
| 2024-10-08 | 315.00 | 332.50 | 312.50 | 331.00 | 0.0M |
| 2024-10-07 | 345.00 | 345.00 | 328.90 | 328.90 | 0.0M |
| 2024-10-04 | 355.00 | 358.30 | 343.00 | 346.20 | 0.0M |
| 2024-10-03 | 315.00 | 341.25 | 315.00 | 341.25 | 0.0M |
| 2024-10-01 | 323.10 | 329.00 | 323.10 | 325.00 | 0.0M |
| 2024-09-30 | 309.00 | 321.00 | 309.00 | 319.90 | 0.0M |
| 2024-09-27 | 307.90 | 311.00 | 294.05 | 309.00 | 0.0M |
| 2024-09-26 | 310.00 | 310.00 | 300.00 | 309.50 | 0.0M |
| 2024-09-25 | 306.05 | 306.05 | 295.00 | 304.85 | 0.0M |
| 2024-09-24 | 304.50 | 304.50 | 295.00 | 302.95 | 0.0M |
| 2024-09-23 | 305.00 | 305.50 | 290.00 | 290.70 | 0.0M |
| 2024-09-20 | 307.00 | 307.00 | 292.00 | 294.80 | 0.0M |
| 2024-09-19 | 305.00 | 305.00 | 290.00 | 295.05 | 0.0M |
| 2024-09-18 | 320.00 | 320.00 | 302.10 | 305.00 | 0.0M |
| 2024-09-17 | 316.30 | 318.00 | 315.00 | 318.00 | 0.0M |
| 2024-09-16 | 315.00 | 315.40 | 305.00 | 305.50 | 0.0M |
| 2024-09-13 | 310.00 | 321.90 | 307.80 | 311.70 | 0.0M |
| 2024-09-12 | 328.50 | 328.50 | 310.40 | 313.10 | 0.0M |
| 2024-09-11 | 334.05 | 334.05 | 322.25 | 322.25 | 0.0M |
| 2024-09-10 | 335.95 | 335.95 | 326.35 | 332.90 | 0.0M |
| 2024-09-09 | 330.00 | 334.50 | 320.00 | 322.50 | 0.0M |
| 2024-09-06 | 338.95 | 338.95 | 317.00 | 334.70 | 0.0M |
| 2024-09-05 | 329.95 | 329.95 | 328.00 | 329.80 | 0.0M |
| 2024-09-04 | 312.00 | 323.00 | 312.00 | 323.00 | 0.0M |
| 2024-09-03 | 346.95 | 346.95 | 318.05 | 323.25 | 0.1M |
| 2024-09-02 | 334.75 | 334.75 | 334.75 | 334.75 | 0.0M |
| 2024-08-30 | 308.00 | 318.85 | 292.50 | 318.85 | 0.1M |
| 2024-08-29 | 320.00 | 320.00 | 302.15 | 303.70 | 0.0M |
| 2024-08-28 | 318.00 | 344.00 | 318.00 | 318.00 | 0.1M |
| 2024-08-27 | 369.90 | 369.90 | 334.70 | 334.70 | 0.1M |
| 2024-08-26 | 352.30 | 352.30 | 352.30 | 352.30 | 0.0M |
| 2024-08-23 | 335.55 | 335.55 | 335.55 | 335.55 | 0.0M |
| 2024-08-22 | 319.60 | 319.60 | 319.60 | 319.60 | 0.0M |
| 2024-08-21 | 295.05 | 304.40 | 295.05 | 304.40 | 0.0M |
| 2024-08-20 | 288.60 | 292.90 | 274.20 | 289.95 | 0.1M |
| 2024-08-19 | 294.35 | 294.35 | 277.15 | 288.60 | 0.0M |
| 2024-08-16 | 271.50 | 282.00 | 271.40 | 280.35 | 0.0M |
| 2024-08-14 | 283.00 | 283.00 | 268.15 | 271.05 | 0.0M |
| 2024-08-13 | 280.50 | 288.00 | 277.10 | 281.05 | 0.0M |
| 2024-08-12 | 286.25 | 293.00 | 284.50 | 288.05 | 0.0M |
| 2024-08-09 | 278.05 | 301.00 | 278.05 | 297.95 | 0.0M |
| 2024-08-08 | 287.00 | 287.75 | 287.00 | 287.75 | 0.0M |
| 2024-08-07 | 278.10 | 278.50 | 271.20 | 274.05 | 0.0M |
| 2024-08-06 | 290.00 | 290.00 | 280.00 | 281.80 | 0.0M |
| 2024-08-05 | 259.00 | 286.00 | 258.80 | 283.10 | 0.1M |
| 2024-08-02 | 272.40 | 272.40 | 272.40 | 272.40 | 0.0M |
| 2024-08-01 | 303.15 | 303.15 | 281.00 | 286.70 | 0.3M |
| 2024-07-31 | 288.75 | 288.75 | 288.75 | 288.75 | 0.0M |
| 2024-07-30 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2024-07-29 | 261.95 | 261.95 | 261.95 | 261.95 | 0.0M |
| 2024-07-26 | 249.50 | 249.50 | 249.50 | 249.50 | 0.0M |
| 2024-07-25 | 237.65 | 237.65 | 237.65 | 237.65 | 0.0M |
| 2024-07-24 | 226.35 | 226.35 | 224.00 | 226.35 | 0.1M |
| 2024-07-23 | 215.60 | 215.60 | 207.00 | 215.60 | 0.1M |
| 2024-07-22 | 195.00 | 208.00 | 195.00 | 205.35 | 0.1M |
| 2024-07-19 | 199.00 | 202.00 | 194.00 | 198.55 | 0.1M |
| 2024-07-18 | 180.00 | 197.00 | 180.00 | 194.75 | 0.1M |
| 2024-07-16 | 177.00 | 188.20 | 177.00 | 188.05 | 0.0M |
| 2024-07-15 | 191.00 | 191.00 | 179.00 | 179.25 | 0.0M |
| 2024-07-12 | 190.00 | 193.00 | 188.65 | 190.15 | 0.0M |
| 2024-07-11 | 189.10 | 194.00 | 186.50 | 193.50 | 0.0M |
| 2024-07-10 | 194.00 | 196.00 | 186.00 | 190.95 | 0.0M |
| 2024-07-09 | 197.00 | 197.00 | 190.00 | 190.75 | 0.0M |
| 2024-07-08 | 208.00 | 216.00 | 203.50 | 203.50 | 0.0M |
| 2024-07-05 | 200.75 | 217.00 | 197.50 | 210.40 | 0.1M |
| 2024-07-04 | 214.00 | 215.00 | 198.00 | 200.35 | 0.1M |
| 2024-07-03 | 191.00 | 215.00 | 184.00 | 210.10 | 0.3M |
| 2024-07-02 | 207.20 | 207.20 | 183.00 | 190.60 | 0.2M |
| 2024-07-01 | 190.20 | 209.50 | 182.00 | 206.00 | 0.5M |
| 2024-06-28 | 158.10 | 190.85 | 158.10 | 186.35 | 0.2M |
| 2024-06-27 | 156.70 | 162.10 | 156.70 | 159.05 | 0.0M |
| 2024-06-26 | 154.50 | 162.00 | 154.50 | 159.10 | 0.0M |
| 2024-06-25 | 152.50 | 162.95 | 152.50 | 157.10 | 0.0M |
| 2024-06-24 | 152.50 | 161.90 | 152.50 | 159.50 | 0.0M |
| 2024-06-21 | 155.05 | 162.45 | 155.05 | 158.50 | 0.0M |
| 2024-06-20 | 160.00 | 162.60 | 159.00 | 162.00 | 0.0M |
| 2024-06-19 | 156.00 | 156.60 | 156.00 | 156.00 | 0.0M |
| 2024-06-18 | 157.00 | 158.00 | 156.50 | 156.50 | 0.0M |
| 2024-06-14 | 160.55 | 160.55 | 156.05 | 157.00 | 0.0M |
| 2024-06-13 | 160.90 | 161.00 | 158.50 | 160.55 | 0.0M |
| 2024-06-12 | 156.50 | 158.00 | 155.00 | 158.00 | 0.0M |
| 2024-06-11 | 152.00 | 156.70 | 151.50 | 152.70 | 0.0M |
| 2024-06-10 | 144.05 | 155.00 | 144.05 | 154.10 | 0.0M |
| 2024-06-07 | 149.15 | 149.50 | 144.00 | 147.60 | 0.0M |
| 2024-06-06 | 151.05 | 154.00 | 149.25 | 150.10 | 0.0M |
| 2024-06-05 | 156.80 | 156.80 | 156.80 | 156.80 | 0.0M |
| 2024-06-04 | 155.00 | 155.05 | 151.00 | 152.20 | 0.0M |
| 2024-06-03 | 158.00 | 162.00 | 156.00 | 162.00 | 0.0M |
| 2024-05-31 | 159.00 | 159.00 | 158.00 | 158.50 | 0.0M |
| 2024-05-30 | 163.95 | 163.95 | 158.00 | 160.15 | 0.0M |
| 2024-05-29 | 159.00 | 163.95 | 159.00 | 160.50 | 0.0M |
| 2024-05-28 | 162.00 | 162.00 | 159.00 | 159.50 | 0.0M |
| 2024-05-27 | 159.00 | 162.00 | 158.75 | 159.00 | 0.0M |
| 2024-05-24 | 162.00 | 162.00 | 159.00 | 160.40 | 0.0M |
| 2024-05-23 | 159.00 | 159.50 | 158.75 | 159.50 | 0.0M |
| 2024-05-22 | 150.50 | 158.00 | 150.50 | 157.50 | 0.0M |
| 2024-05-21 | 153.00 | 153.10 | 153.00 | 153.10 | 0.0M |
| 2024-05-18 | 149.05 | 153.00 | 149.00 | 152.00 | 0.0M |
| 2024-05-17 | 152.00 | 155.00 | 152.00 | 152.75 | 0.0M |
| 2024-05-16 | 154.50 | 154.50 | 154.00 | 154.00 | 0.0M |
| 2024-05-15 | 154.00 | 160.00 | 151.00 | 156.00 | 0.0M |
| 2024-05-14 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0M |
| 2024-05-13 | 156.00 | 156.00 | 148.00 | 151.00 | 0.0M |
| 2024-05-10 | 154.00 | 154.00 | 153.50 | 153.50 | 0.0M |
| 2024-05-09 | 156.00 | 156.00 | 155.00 | 155.25 | 0.0M |
| 2024-05-08 | 157.00 | 160.00 | 157.00 | 158.00 | 0.0M |
| 2024-05-07 | 155.00 | 157.50 | 155.00 | 157.50 | 0.0M |
| 2024-05-06 | 156.50 | 157.50 | 155.00 | 157.50 | 0.0M |
| 2024-05-03 | 157.00 | 159.00 | 156.10 | 159.00 | 0.0M |
| 2024-05-02 | 156.95 | 156.95 | 156.80 | 156.80 | 0.0M |
| 2024-04-30 | 160.00 | 160.00 | 156.95 | 158.60 | 0.0M |
| 2024-04-29 | 158.55 | 158.55 | 158.50 | 158.50 | 0.0M |
| 2024-04-26 | 164.50 | 164.50 | 159.00 | 159.00 | 0.0M |
| 2024-04-25 | 160.50 | 166.00 | 160.50 | 165.45 | 0.0M |
| 2024-04-24 | 157.50 | 163.00 | 157.50 | 162.00 | 0.0M |
| 2024-04-23 | 158.00 | 159.00 | 154.00 | 154.00 | 0.0M |
| 2024-04-19 | 158.00 | 160.00 | 157.00 | 157.50 | 0.0M |
| 2024-04-18 | 161.90 | 162.00 | 159.00 | 160.00 | 0.0M |
| 2024-04-16 | 165.00 | 165.00 | 151.40 | 158.00 | 0.0M |
| 2024-04-15 | 149.00 | 152.00 | 149.00 | 150.00 | 0.0M |
| 2024-04-12 | 158.50 | 158.50 | 157.00 | 157.00 | 0.0M |
| 2024-04-10 | 150.55 | 164.00 | 149.00 | 158.35 | 0.0M |
| 2024-04-09 | 156.90 | 156.90 | 143.00 | 150.10 | 0.0M |
| 2024-04-08 | 158.15 | 160.50 | 154.00 | 154.60 | 0.0M |
| 2024-04-04 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0M |
| 2024-04-03 | 154.45 | 156.00 | 154.45 | 156.00 | 0.0M |
| 2024-04-02 | 159.00 | 160.00 | 157.00 | 159.25 | 0.0M |
| 2024-04-01 | 153.00 | 157.90 | 153.00 | 157.00 | 0.0M |
| 2024-03-28 | 150.50 | 154.00 | 150.00 | 152.00 | 0.0M |
| 2024-03-27 | 151.70 | 157.00 | 148.00 | 150.20 | 0.0M |
| 2024-03-26 | 149.50 | 153.50 | 147.00 | 152.35 | 0.0M |
| 2024-03-22 | 151.50 | 152.50 | 147.75 | 147.90 | 0.0M |
| 2024-03-21 | 149.80 | 154.00 | 148.00 | 150.50 | 0.0M |
| 2024-03-20 | 152.50 | 153.00 | 145.05 | 147.25 | 0.0M |
| 2024-03-19 | 154.00 | 154.00 | 147.50 | 149.75 | 0.0M |
| 2024-03-18 | 153.00 | 157.50 | 145.00 | 154.00 | 0.1M |
| 2024-03-15 | 153.00 | 155.45 | 151.10 | 154.05 | 0.0M |
| 2024-03-14 | 140.00 | 160.00 | 140.00 | 159.00 | 0.1M |
| 2024-03-13 | 154.00 | 160.00 | 145.05 | 147.55 | 0.0M |
| 2024-03-12 | 175.80 | 175.80 | 153.00 | 156.75 | 0.1M |
| 2024-03-11 | 166.85 | 180.80 | 166.00 | 173.60 | 0.2M |
| 2024-03-07 | 156.50 | 164.30 | 153.75 | 163.45 | 0.1M |
| 2024-03-06 | 153.00 | 160.80 | 150.00 | 157.95 | 0.0M |
| 2024-03-05 | 155.05 | 156.25 | 152.80 | 155.75 | 0.0M |
| 2024-03-04 | 162.55 | 162.55 | 155.35 | 159.95 | 0.0M |
| 2024-03-02 | 170.90 | 170.90 | 161.20 | 165.55 | 0.0M |
| 2024-03-01 | 171.00 | 171.00 | 164.00 | 169.65 | 0.0M |
| 2024-02-29 | 165.00 | 168.00 | 163.00 | 163.00 | 0.0M |
| 2024-02-28 | 161.00 | 173.40 | 150.70 | 167.70 | 0.1M |
| 2024-02-27 | 171.35 | 174.00 | 159.55 | 163.00 | 0.1M |
| 2024-02-26 | 182.00 | 182.00 | 175.00 | 175.00 | 0.0M |
| 2024-02-23 | 180.40 | 186.95 | 177.00 | 180.85 | 0.1M |
| 2024-02-22 | 183.25 | 190.00 | 168.00 | 186.55 | 0.2M |
| 2024-02-21 | 151.05 | 183.60 | 151.05 | 183.25 | 0.4M |
| 2024-02-20 | 157.50 | 157.50 | 153.00 | 153.00 | 0.0M |
| 2024-02-19 | 150.80 | 157.00 | 150.80 | 157.00 | 0.0M |
| 2024-02-16 | 153.90 | 158.00 | 153.50 | 155.70 | 0.0M |
| 2024-02-15 | 159.00 | 162.00 | 153.40 | 158.00 | 0.0M |
| 2024-02-14 | 145.00 | 158.90 | 142.00 | 157.55 | 0.0M |
| 2024-02-13 | 142.50 | 148.00 | 142.50 | 145.25 | 0.0M |
| 2024-02-12 | 157.90 | 157.90 | 142.25 | 146.00 | 0.1M |
| 2024-02-09 | 159.95 | 159.95 | 150.90 | 154.65 | 0.1M |
| 2024-02-08 | 160.00 | 165.00 | 152.90 | 158.80 | 0.1M |
| 2024-02-07 | 145.60 | 160.90 | 145.60 | 160.90 | 0.5M |
| 2024-02-06 | 153.25 | 153.25 | 153.25 | 153.25 | 0.0M |
| 2024-02-05 | 161.50 | 169.55 | 161.30 | 161.30 | 0.1M |
| 2024-02-02 | 162.55 | 177.00 | 162.55 | 169.75 | 0.6M |
| 2024-02-01 | 171.10 | 171.10 | 171.10 | 171.10 | 0.0M |
| 2024-01-31 | 180.06 | 180.06 | 180.06 | 180.06 | 0.0M |
| 2024-01-30 | 189.53 | 189.53 | 189.53 | 189.53 | 0.0M |
| 2024-01-29 | 190.00 | 199.50 | 190.00 | 199.50 | 1.5M |