345.09
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 | 314.44 | 315.00 | 298.29 | 298.36 | 2.6M |
| 2024-12-30 | 322.00 | 323.90 | 312.22 | 314.03 | 2.2M |
| 2024-12-27 | 331.00 | 339.00 | 323.83 | 325.00 | 2.4M |
| 2024-12-26 | 317.60 | 326.60 | 314.80 | 323.68 | 1.9M |
| 2024-12-25 | 318.88 | 321.00 | 311.00 | 317.51 | 1.4M |
| 2024-12-24 | 312.00 | 321.90 | 298.01 | 317.59 | 2.7M |
| 2024-12-23 | 330.00 | 334.47 | 313.11 | 313.86 | 2.8M |
| 2024-12-20 | 317.35 | 331.50 | 313.07 | 326.23 | 2.9M |
| 2024-12-19 | 331.00 | 346.00 | 320.28 | 325.55 | 4.2M |
| 2024-12-18 | 325.00 | 349.97 | 319.18 | 335.67 | 4.8M |
| 2024-12-17 | 319.20 | 321.10 | 309.11 | 309.18 | 2.6M |
| 2024-12-16 | 309.97 | 319.88 | 308.52 | 311.10 | 2.3M |
| 2024-12-13 | 324.00 | 332.00 | 311.50 | 312.40 | 4.1M |
| 2024-12-12 | 351.00 | 355.00 | 324.00 | 327.03 | 5.5M |
| 2024-12-11 | 336.00 | 358.14 | 324.99 | 351.00 | 6.6M |
| 2024-12-10 | 300.10 | 316.68 | 291.11 | 306.98 | 4.6M |
| 2024-12-09 | 294.81 | 302.22 | 287.38 | 289.08 | 2.3M |
| 2024-12-06 | 292.00 | 294.69 | 287.00 | 289.39 | 2.0M |
| 2024-12-05 | 290.50 | 296.58 | 287.27 | 291.98 | 1.7M |
| 2024-12-04 | 290.00 | 303.00 | 287.04 | 293.52 | 2.3M |
| 2024-12-03 | 295.00 | 297.89 | 286.66 | 288.83 | 2.4M |
| 2024-12-02 | 305.00 | 307.88 | 292.88 | 295.18 | 2.7M |
| 2024-11-29 | 300.85 | 306.00 | 291.01 | 300.00 | 3.2M |
| 2024-11-28 | 300.20 | 316.60 | 296.00 | 303.00 | 3.6M |
| 2024-11-27 | 292.56 | 299.17 | 278.30 | 298.93 | 3.4M |
| 2024-11-26 | 305.00 | 317.68 | 294.04 | 301.50 | 4.6M |
| 2024-11-25 | 288.00 | 298.00 | 275.00 | 292.98 | 3.5M |
| 2024-11-22 | 300.00 | 308.83 | 283.01 | 284.00 | 4.4M |
| 2024-11-21 | 278.10 | 308.31 | 277.10 | 294.51 | 5.6M |
| 2024-11-20 | 252.78 | 290.98 | 251.00 | 286.00 | 6.0M |
| 2024-11-19 | 246.00 | 250.72 | 237.00 | 249.75 | 2.8M |
| 2024-11-18 | 264.20 | 268.56 | 243.18 | 246.10 | 3.3M |
| 2024-11-15 | 278.00 | 290.00 | 259.35 | 260.13 | 4.7M |
| 2024-11-14 | 266.07 | 290.00 | 266.07 | 277.00 | 6.1M |
| 2024-11-13 | 263.02 | 271.32 | 254.00 | 262.80 | 3.6M |
| 2024-11-12 | 285.99 | 285.99 | 266.68 | 267.50 | 3.9M |
| 2024-11-11 | 277.35 | 294.25 | 266.26 | 285.00 | 4.4M |
| 2024-11-08 | 274.71 | 286.89 | 272.01 | 280.14 | 4.3M |
| 2024-11-07 | 271.00 | 285.88 | 263.00 | 271.90 | 3.7M |
| 2024-11-06 | 269.00 | 285.54 | 269.00 | 274.25 | 4.6M |
| 2024-11-05 | 264.89 | 287.99 | 262.92 | 267.56 | 6.0M |
| 2024-11-04 | 230.00 | 268.68 | 228.63 | 266.00 | 5.3M |
| 2024-11-01 | 253.80 | 253.80 | 234.79 | 234.79 | 4.3M |
| 2024-10-31 | 232.00 | 263.51 | 228.00 | 254.42 | 5.6M |
| 2024-10-30 | 235.50 | 246.88 | 228.03 | 232.34 | 4.8M |
| 2024-10-29 | 218.88 | 253.77 | 216.50 | 242.51 | 6.4M |
| 2024-10-28 | 208.49 | 218.00 | 208.41 | 213.81 | 1.9M |
| 2024-10-25 | 216.98 | 219.24 | 208.55 | 211.00 | 3.5M |
| 2024-10-24 | 224.00 | 226.00 | 216.55 | 219.24 | 3.6M |
| 2024-10-23 | 208.00 | 224.95 | 206.80 | 215.70 | 3.8M |
| 2024-10-22 | 206.21 | 221.98 | 205.33 | 209.20 | 3.3M |
| 2024-10-21 | 213.05 | 223.00 | 208.12 | 210.51 | 5.0M |
| 2024-10-18 | 183.40 | 213.38 | 182.10 | 205.50 | 4.9M |
| 2024-10-17 | 182.00 | 190.00 | 180.30 | 183.69 | 3.1M |
| 2024-10-16 | 174.00 | 179.97 | 173.08 | 177.82 | 1.4M |
| 2024-10-15 | 184.00 | 187.62 | 177.00 | 177.60 | 2.4M |
| 2024-10-14 | 178.78 | 183.48 | 175.21 | 183.28 | 2.6M |
| 2024-10-11 | 190.10 | 193.99 | 175.00 | 177.00 | 3.3M |
| 2024-10-10 | 205.85 | 208.19 | 191.91 | 192.08 | 3.0M |
| 2024-10-09 | 220.00 | 227.90 | 201.18 | 203.00 | 5.0M |
| 2024-10-08 | 230.00 | 235.19 | 210.00 | 235.07 | 5.8M |
| 2024-09-30 | 182.07 | 198.97 | 176.68 | 196.00 | 5.0M |
| 2024-09-27 | 163.00 | 175.18 | 162.99 | 173.48 | 1.2M |
| 2024-09-26 | 157.50 | 161.88 | 156.71 | 161.78 | 0.9M |
| 2024-09-25 | 161.13 | 163.57 | 157.33 | 158.10 | 1.3M |
| 2024-09-24 | 155.15 | 160.30 | 153.54 | 159.87 | 1.3M |
| 2024-09-23 | 155.88 | 158.00 | 154.23 | 154.50 | 0.5M |
| 2024-09-20 | 156.30 | 158.49 | 155.50 | 155.88 | 0.7M |
| 2024-09-19 | 155.68 | 159.70 | 155.67 | 156.07 | 1.0M |
| 2024-09-18 | 151.88 | 158.00 | 151.06 | 156.79 | 0.9M |
| 2024-09-13 | 153.28 | 155.77 | 150.91 | 153.50 | 1.7M |
| 2024-09-12 | 151.92 | 154.38 | 149.50 | 153.30 | 1.2M |
| 2024-09-11 | 150.00 | 153.88 | 149.50 | 151.51 | 0.8M |
| 2024-09-10 | 147.14 | 151.94 | 146.35 | 151.22 | 0.9M |
| 2024-09-09 | 151.10 | 151.10 | 145.88 | 148.19 | 1.1M |
| 2024-09-06 | 158.00 | 158.44 | 151.00 | 152.09 | 1.2M |
| 2024-09-05 | 153.50 | 160.90 | 153.16 | 157.44 | 1.9M |
| 2024-09-04 | 149.00 | 152.50 | 146.70 | 150.71 | 0.8M |
| 2024-09-03 | 152.91 | 154.99 | 148.12 | 149.28 | 1.1M |
| 2024-09-02 | 149.96 | 158.88 | 149.00 | 152.51 | 1.5M |
| 2024-08-30 | 147.00 | 152.49 | 146.19 | 151.00 | 1.0M |
| 2024-08-29 | 143.79 | 147.51 | 141.25 | 146.89 | 0.8M |
| 2024-08-28 | 140.55 | 144.17 | 140.53 | 143.14 | 0.4M |
| 2024-08-27 | 144.94 | 145.01 | 141.60 | 141.99 | 0.6M |
| 2024-08-26 | 144.96 | 146.81 | 143.22 | 145.03 | 0.7M |
| 2024-08-23 | 142.30 | 143.99 | 141.50 | 143.21 | 0.5M |
| 2024-08-22 | 145.00 | 145.94 | 142.00 | 142.14 | 0.7M |
| 2024-08-21 | 144.71 | 149.58 | 144.08 | 145.27 | 0.8M |
| 2024-08-20 | 146.94 | 146.94 | 143.50 | 145.49 | 0.8M |
| 2024-08-19 | 146.00 | 148.78 | 145.26 | 146.16 | 0.6M |
| 2024-08-16 | 148.14 | 149.88 | 145.15 | 145.90 | 0.7M |
| 2024-08-15 | 145.11 | 150.50 | 143.51 | 148.08 | 1.0M |
| 2024-08-14 | 147.60 | 147.60 | 145.00 | 145.00 | 0.5M |
| 2024-08-13 | 147.87 | 147.99 | 145.00 | 146.82 | 0.5M |
| 2024-08-12 | 151.26 | 151.26 | 146.00 | 146.79 | 1.0M |
| 2024-08-09 | 154.50 | 156.47 | 151.60 | 151.89 | 1.0M |
| 2024-08-08 | 157.14 | 159.50 | 152.20 | 152.46 | 1.1M |
| 2024-08-07 | 154.00 | 162.50 | 152.02 | 158.32 | 1.4M |
| 2024-08-06 | 154.00 | 155.88 | 151.42 | 153.57 | 0.9M |
| 2024-08-05 | 159.00 | 161.70 | 151.43 | 151.51 | 1.7M |
| 2024-08-02 | 163.70 | 167.65 | 160.83 | 161.10 | 1.4M |
| 2024-08-01 | 161.65 | 168.62 | 160.01 | 164.80 | 1.6M |
| 2024-07-31 | 157.02 | 162.97 | 157.01 | 161.84 | 1.7M |
| 2024-07-30 | 154.20 | 163.09 | 152.31 | 157.98 | 2.9M |
| 2024-07-29 | 148.12 | 150.88 | 147.21 | 147.90 | 0.7M |
| 2024-07-26 | 145.01 | 148.99 | 145.01 | 147.97 | 0.7M |
| 2024-07-25 | 147.05 | 149.75 | 144.10 | 146.40 | 0.9M |
| 2024-07-24 | 150.00 | 154.40 | 146.96 | 147.05 | 1.3M |
| 2024-07-23 | 158.43 | 158.98 | 150.01 | 150.69 | 1.3M |
| 2024-07-22 | 152.20 | 160.78 | 152.15 | 158.45 | 2.1M |
| 2024-07-19 | 146.25 | 153.55 | 146.23 | 152.01 | 1.7M |
| 2024-07-18 | 145.83 | 148.82 | 142.11 | 148.14 | 1.3M |
| 2024-07-17 | 151.60 | 153.00 | 147.80 | 147.80 | 1.1M |
| 2024-07-16 | 146.50 | 152.60 | 145.30 | 151.75 | 1.6M |
| 2024-07-15 | 148.88 | 149.50 | 145.68 | 147.40 | 0.8M |
| 2024-07-12 | 150.00 | 150.00 | 146.50 | 148.70 | 0.9M |
| 2024-07-11 | 149.61 | 151.68 | 147.00 | 148.89 | 1.3M |
| 2024-07-10 | 145.01 | 148.49 | 144.77 | 147.60 | 1.1M |
| 2024-07-09 | 140.10 | 146.00 | 138.02 | 145.72 | 1.5M |
| 2024-07-08 | 145.00 | 146.18 | 139.50 | 140.46 | 1.1M |
| 2024-07-05 | 144.10 | 146.58 | 142.30 | 144.99 | 0.9M |
| 2024-07-04 | 147.30 | 148.00 | 143.00 | 143.67 | 0.7M |
| 2024-07-03 | 149.00 | 149.00 | 144.60 | 146.55 | 1.1M |
| 2024-07-02 | 151.20 | 151.88 | 147.00 | 148.28 | 0.9M |
| 2024-07-01 | 150.25 | 152.88 | 147.20 | 151.56 | 1.0M |
| 2024-06-28 | 149.60 | 154.59 | 149.20 | 151.00 | 0.9M |
| 2024-06-27 | 154.04 | 155.08 | 150.00 | 150.60 | 1.0M |
| 2024-06-26 | 151.24 | 155.33 | 147.60 | 154.88 | 1.8M |
| 2024-06-25 | 163.52 | 164.65 | 150.25 | 150.59 | 2.4M |
| 2024-06-24 | 173.50 | 173.50 | 163.38 | 163.65 | 1.9M |
| 2024-06-21 | 173.04 | 175.88 | 168.68 | 173.55 | 1.4M |
| 2024-06-20 | 170.00 | 182.50 | 169.15 | 175.79 | 3.0M |
| 2024-06-19 | 173.30 | 173.68 | 168.50 | 170.01 | 1.2M |
| 2024-06-18 | 169.78 | 173.90 | 169.66 | 172.94 | 1.2M |
| 2024-06-17 | 169.32 | 174.10 | 167.35 | 170.92 | 1.7M |
| 2024-06-14 | 165.59 | 169.93 | 164.50 | 169.46 | 1.6M |
| 2024-06-13 | 166.88 | 170.25 | 166.48 | 167.31 | 1.3M |
| 2024-06-12 | 163.49 | 168.60 | 162.34 | 166.90 | 1.6M |
| 2024-06-11 | 155.49 | 163.26 | 153.69 | 162.79 | 1.7M |
| 2024-06-07 | 157.74 | 157.80 | 152.48 | 155.77 | 1.6M |
| 2024-06-06 | 163.40 | 164.40 | 156.00 | 157.15 | 1.9M |
| 2024-06-05 | 165.44 | 169.61 | 164.10 | 164.19 | 1.4M |
| 2024-06-04 | 163.00 | 164.71 | 160.94 | 164.40 | 1.0M |
| 2024-06-03 | 162.87 | 167.50 | 162.00 | 164.26 | 1.4M |
| 2024-05-31 | 162.59 | 165.32 | 162.20 | 162.88 | 1.1M |
| 2024-05-30 | 157.87 | 165.00 | 157.11 | 163.54 | 1.7M |
| 2024-05-29 | 161.73 | 163.51 | 158.02 | 159.60 | 1.2M |
| 2024-05-28 | 165.00 | 167.77 | 161.19 | 161.51 | 1.2M |
| 2024-05-27 | 165.44 | 166.61 | 159.50 | 166.15 | 1.7M |
| 2024-05-24 | 170.06 | 172.29 | 164.08 | 164.45 | 2.1M |
| 2024-05-23 | 172.00 | 174.85 | 170.07 | 171.17 | 1.8M |
| 2024-05-22 | 189.00 | 189.00 | 170.08 | 173.65 | 3.5M |
| 2024-05-21 | 190.80 | 195.00 | 187.36 | 187.68 | 1.6M |
| 2024-05-20 | 181.70 | 194.97 | 179.72 | 192.09 | 2.6M |
| 2024-05-17 | 180.08 | 184.28 | 177.26 | 183.96 | 1.9M |
| 2024-05-16 | 180.80 | 181.98 | 177.11 | 179.20 | 1.5M |
| 2024-05-15 | 180.00 | 182.12 | 177.10 | 179.28 | 1.5M |
| 2024-05-14 | 184.09 | 186.58 | 179.00 | 179.66 | 2.0M |
| 2024-05-13 | 193.98 | 195.00 | 184.10 | 185.10 | 3.3M |
| 2024-05-10 | 205.88 | 207.50 | 192.50 | 197.10 | 3.0M |
| 2024-05-09 | 204.50 | 206.00 | 200.09 | 202.01 | 2.2M |
| 2024-05-08 | 206.16 | 206.48 | 199.39 | 202.08 | 2.9M |
| 2024-05-07 | 210.61 | 213.49 | 205.80 | 207.08 | 2.6M |
| 2024-05-06 | 211.00 | 215.01 | 202.52 | 211.80 | 3.7M |
| 2024-04-30 | 215.00 | 228.00 | 210.88 | 212.35 | 4.1M |
| 2024-04-29 | 216.00 | 220.15 | 207.90 | 216.37 | 5.8M |
| 2024-04-26 | 186.00 | 222.59 | 182.77 | 220.00 | 8.5M |
| 2024-04-25 | 175.84 | 186.20 | 174.98 | 185.49 | 2.8M |
| 2024-04-24 | 170.15 | 178.00 | 170.15 | 176.00 | 1.9M |
| 2024-04-23 | 177.88 | 181.60 | 173.35 | 173.35 | 1.8M |
| 2024-04-22 | 171.68 | 182.30 | 168.32 | 179.00 | 2.5M |
| 2024-04-19 | 164.50 | 179.39 | 161.72 | 175.41 | 3.1M |
| 2024-04-18 | 161.88 | 168.88 | 156.60 | 165.75 | 2.1M |
| 2024-04-17 | 164.33 | 166.80 | 155.25 | 162.60 | 2.4M |
| 2024-04-16 | 167.39 | 169.80 | 160.66 | 161.20 | 2.5M |
| 2024-04-15 | 173.00 | 175.00 | 162.01 | 170.80 | 2.1M |
| 2024-04-12 | 174.80 | 177.98 | 169.22 | 174.00 | 2.3M |
| 2024-04-11 | 165.01 | 177.90 | 165.01 | 173.20 | 2.5M |
| 2024-04-10 | 172.00 | 172.80 | 162.80 | 168.00 | 2.6M |
| 2024-04-09 | 169.00 | 176.83 | 168.12 | 173.66 | 2.0M |
| 2024-04-08 | 173.97 | 175.59 | 166.00 | 170.55 | 2.3M |
| 2024-04-03 | 177.00 | 178.60 | 168.50 | 176.00 | 2.5M |
| 2024-04-02 | 183.30 | 183.42 | 170.11 | 176.00 | 4.0M |
| 2024-04-01 | 192.11 | 199.44 | 181.88 | 185.86 | 3.9M |
| 2024-03-29 | 181.00 | 186.99 | 176.66 | 183.31 | 3.0M |
| 2024-03-28 | 166.00 | 183.27 | 163.33 | 182.48 | 4.3M |
| 2024-03-27 | 170.00 | 177.24 | 164.81 | 168.09 | 3.5M |
| 2024-03-26 | 169.50 | 175.22 | 162.02 | 169.89 | 4.6M |
| 2024-03-25 | 175.08 | 192.00 | 170.32 | 172.30 | 5.9M |
| 2024-03-22 | 169.00 | 180.80 | 165.88 | 175.31 | 4.4M |
| 2024-03-21 | 156.02 | 174.88 | 156.01 | 171.96 | 4.1M |
| 2024-03-20 | 155.83 | 161.97 | 152.91 | 158.88 | 3.2M |
| 2024-03-19 | 139.19 | 160.88 | 139.19 | 155.90 | 4.4M |
| 2024-03-18 | 137.20 | 142.79 | 135.35 | 139.16 | 2.5M |
| 2024-03-15 | 128.10 | 144.55 | 127.92 | 138.96 | 3.4M |
| 2024-03-14 | 130.48 | 133.85 | 126.00 | 127.79 | 2.1M |
| 2024-03-13 | 129.03 | 139.04 | 129.03 | 132.79 | 2.6M |
| 2024-03-12 | 146.36 | 146.36 | 130.33 | 132.00 | 5.5M |
| 2024-03-05 | 109.58 | 129.00 | 107.12 | 121.97 | 3.2M |
| 2024-03-04 | 111.50 | 111.60 | 107.25 | 109.88 | 0.9M |
| 2024-03-01 | 110.00 | 111.58 | 107.96 | 110.00 | 1.3M |
| 2024-02-29 | 99.80 | 107.99 | 99.00 | 107.95 | 1.4M |
| 2024-02-28 | 106.88 | 111.00 | 100.00 | 100.58 | 1.7M |
| 2024-02-27 | 102.90 | 107.58 | 101.50 | 107.22 | 1.3M |
| 2024-02-26 | 100.08 | 106.00 | 99.00 | 103.80 | 1.5M |
| 2024-02-23 | 97.48 | 102.54 | 95.77 | 101.95 | 1.4M |
| 2024-02-22 | 93.13 | 98.28 | 93.01 | 96.70 | 1.1M |
| 2024-02-21 | 93.28 | 97.33 | 91.72 | 93.70 | 1.1M |
| 2024-02-20 | 94.27 | 94.28 | 91.02 | 93.68 | 0.7M |
| 2024-02-19 | 94.70 | 96.45 | 92.03 | 94.27 | 1.0M |
| 2024-02-08 | 93.00 | 96.49 | 91.52 | 93.77 | 1.3M |
| 2024-02-07 | 82.90 | 95.00 | 81.88 | 91.00 | 1.7M |
| 2024-02-06 | 73.44 | 81.65 | 72.16 | 81.28 | 1.2M |
| 2024-02-05 | 80.13 | 81.29 | 71.69 | 74.41 | 1.2M |
| 2024-02-02 | 87.14 | 88.13 | 78.36 | 81.51 | 1.0M |
| 2024-02-01 | 86.44 | 88.98 | 84.40 | 86.51 | 0.7M |
| 2024-01-31 | 92.50 | 93.25 | 86.10 | 86.52 | 1.0M |
| 2024-01-30 | 96.55 | 97.94 | 93.67 | 93.79 | 0.6M |
| 2024-01-29 | 102.48 | 102.53 | 97.00 | 97.00 | 0.6M |
| 2024-01-26 | 101.80 | 102.54 | 99.71 | 100.10 | 0.6M |
| 2024-01-25 | 100.00 | 102.96 | 98.36 | 102.52 | 0.7M |
| 2024-01-24 | 99.21 | 99.95 | 94.60 | 99.45 | 0.6M |
| 2024-01-23 | 96.07 | 99.63 | 94.52 | 98.06 | 0.7M |
| 2024-01-22 | 101.60 | 102.48 | 96.01 | 96.21 | 0.7M |
| 2024-01-19 | 103.42 | 105.00 | 101.57 | 101.60 | 0.4M |
| 2024-01-18 | 102.50 | 104.34 | 98.88 | 103.98 | 1.0M |
| 2024-01-17 | 106.70 | 106.70 | 103.06 | 103.06 | 0.5M |
| 2024-01-16 | 108.08 | 109.00 | 105.18 | 106.99 | 0.7M |
| 2024-01-15 | 110.00 | 110.66 | 108.01 | 108.65 | 0.5M |
| 2024-01-12 | 111.61 | 112.87 | 110.20 | 110.23 | 0.5M |
| 2024-01-11 | 111.98 | 112.49 | 109.40 | 111.58 | 0.7M |
| 2024-01-10 | 115.12 | 115.66 | 110.77 | 110.90 | 0.9M |
| 2024-01-09 | 120.00 | 120.80 | 114.00 | 115.02 | 0.8M |
| 2024-01-08 | 121.12 | 125.01 | 118.02 | 118.05 | 0.9M |
| 2024-01-05 | 122.88 | 123.81 | 119.00 | 119.42 | 0.5M |
| 2024-01-04 | 122.80 | 123.37 | 121.58 | 123.18 | 0.4M |
| 2024-01-03 | 125.13 | 126.00 | 122.14 | 123.42 | 0.6M |
| 2024-01-02 | 127.89 | 128.30 | 125.50 | 125.50 | 0.4M |