279.50
最終更新: 2025-10-02
| 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 | 398.00 | 401.00 | 395.50 | 400.50 | 0.2M |
| 2023-12-28 | 397.00 | 403.50 | 396.50 | 397.00 | 0.7M |
| 2023-12-27 | 392.00 | 396.00 | 391.50 | 395.50 | 0.3M |
| 2023-12-26 | 389.50 | 391.50 | 389.00 | 391.50 | 0.1M |
| 2023-12-25 | 395.50 | 395.50 | 388.50 | 388.50 | 0.4M |
| 2023-12-22 | 393.00 | 394.50 | 391.00 | 393.50 | 0.2M |
| 2023-12-21 | 390.50 | 396.00 | 389.00 | 393.00 | 0.5M |
| 2023-12-20 | 389.00 | 396.00 | 388.50 | 391.50 | 0.3M |
| 2023-12-19 | 396.00 | 396.50 | 387.00 | 388.00 | 0.3M |
| 2023-12-18 | 392.00 | 396.50 | 389.00 | 396.50 | 0.4M |
| 2023-12-15 | 391.50 | 396.00 | 390.50 | 392.00 | 0.3M |
| 2023-12-14 | 388.00 | 392.00 | 386.50 | 391.50 | 0.4M |
| 2023-12-13 | 385.00 | 389.00 | 385.00 | 385.00 | 0.4M |
| 2023-12-12 | 389.00 | 389.00 | 384.00 | 384.00 | 0.5M |
| 2023-12-11 | 389.50 | 392.50 | 387.00 | 389.00 | 0.3M |
| 2023-12-08 | 394.00 | 397.00 | 388.00 | 388.00 | 0.4M |
| 2023-12-07 | 398.00 | 398.00 | 390.50 | 393.00 | 0.4M |
| 2023-12-06 | 398.50 | 399.00 | 395.50 | 398.00 | 0.3M |
| 2023-12-05 | 404.00 | 405.00 | 396.50 | 396.50 | 0.6M |
| 2023-12-04 | 402.00 | 406.50 | 401.50 | 403.50 | 0.3M |
| 2023-12-01 | 403.50 | 405.00 | 400.50 | 402.00 | 0.3M |
| 2023-11-30 | 408.00 | 409.00 | 399.50 | 402.50 | 0.7M |
| 2023-11-29 | 403.50 | 407.50 | 402.00 | 406.00 | 0.5M |
| 2023-11-28 | 400.00 | 406.00 | 399.50 | 403.00 | 0.8M |
| 2023-11-27 | 394.00 | 406.00 | 394.00 | 397.00 | 0.9M |
| 2023-11-24 | 398.50 | 401.50 | 390.00 | 394.50 | 0.7M |
| 2023-11-23 | 405.00 | 405.50 | 396.00 | 396.00 | 0.5M |
| 2023-11-22 | 398.50 | 404.00 | 397.00 | 404.00 | 0.5M |
| 2023-11-21 | 399.00 | 404.50 | 397.50 | 398.50 | 0.7M |
| 2023-11-20 | 399.00 | 406.00 | 396.50 | 398.00 | 0.6M |
| 2023-11-17 | 394.00 | 402.00 | 394.00 | 402.00 | 0.6M |
| 2023-11-16 | 400.00 | 400.00 | 392.00 | 396.50 | 0.6M |
| 2023-11-15 | 403.50 | 409.00 | 400.00 | 400.50 | 0.8M |
| 2023-11-14 | 399.00 | 402.00 | 394.00 | 400.50 | 0.9M |
| 2023-11-13 | 398.00 | 403.00 | 395.00 | 400.00 | 1.3M |
| 2023-11-10 | 379.00 | 398.00 | 379.00 | 393.00 | 2.1M |
| 2023-11-09 | 378.50 | 384.50 | 378.00 | 382.50 | 0.6M |
| 2023-11-08 | 383.00 | 383.00 | 369.00 | 380.00 | 1.2M |
| 2023-11-07 | 383.50 | 386.00 | 380.50 | 386.00 | 0.6M |
| 2023-11-06 | 377.50 | 384.00 | 377.50 | 383.50 | 1.2M |
| 2023-11-03 | 379.00 | 380.00 | 373.50 | 373.50 | 0.5M |
| 2023-11-02 | 372.00 | 377.00 | 367.00 | 375.50 | 0.8M |
| 2023-11-01 | 361.00 | 371.50 | 361.00 | 368.00 | 0.5M |
| 2023-10-31 | 368.00 | 368.50 | 358.00 | 358.50 | 0.3M |
| 2023-10-30 | 357.00 | 370.00 | 355.00 | 365.50 | 0.7M |
| 2023-10-27 | 363.50 | 363.50 | 353.00 | 354.50 | 0.4M |
| 2023-10-26 | 359.50 | 364.00 | 358.00 | 361.00 | 0.3M |
| 2023-10-25 | 363.00 | 366.00 | 362.00 | 363.50 | 0.3M |
| 2023-10-24 | 360.50 | 363.50 | 355.00 | 362.50 | 0.5M |
| 2023-10-23 | 377.00 | 380.50 | 360.00 | 362.50 | 1.0M |
| 2023-10-20 | 375.00 | 377.00 | 368.50 | 377.00 | 0.6M |
| 2023-10-19 | 375.50 | 386.00 | 372.00 | 373.50 | 1.4M |
| 2023-10-18 | 369.50 | 378.00 | 368.00 | 378.00 | 1.8M |
| 2023-10-17 | 363.50 | 377.50 | 363.50 | 372.50 | 1.3M |
| 2023-10-16 | 364.00 | 364.00 | 355.50 | 363.00 | 0.5M |
| 2023-10-13 | 358.50 | 369.00 | 358.00 | 365.00 | 0.5M |
| 2023-10-12 | 361.00 | 362.50 | 351.50 | 358.50 | 0.6M |
| 2023-10-11 | 364.00 | 365.50 | 359.00 | 360.50 | 0.4M |
| 2023-10-06 | 368.00 | 370.50 | 360.00 | 360.50 | 0.3M |
| 2023-10-05 | 369.50 | 371.50 | 367.00 | 368.00 | 0.3M |
| 2023-10-04 | 361.00 | 366.00 | 355.50 | 366.00 | 0.3M |
| 2023-10-03 | 362.00 | 373.00 | 361.00 | 361.00 | 0.6M |
| 2023-10-02 | 355.00 | 361.00 | 355.00 | 361.00 | 0.2M |
| 2023-09-28 | 358.00 | 360.00 | 354.00 | 355.00 | 0.2M |
| 2023-09-27 | 358.50 | 361.00 | 354.50 | 358.00 | 0.4M |
| 2023-09-26 | 368.00 | 368.00 | 361.50 | 361.50 | 0.3M |
| 2023-09-25 | 368.00 | 371.00 | 360.00 | 369.00 | 0.4M |
| 2023-09-22 | 359.50 | 368.00 | 359.00 | 368.00 | 0.5M |
| 2023-09-21 | 353.50 | 364.50 | 353.50 | 364.00 | 0.9M |
| 2023-09-20 | 371.50 | 375.50 | 356.50 | 358.50 | 1.1M |
| 2023-09-19 | 372.50 | 375.00 | 362.00 | 370.00 | 1.0M |
| 2023-09-18 | 372.00 | 383.50 | 366.00 | 367.00 | 1.2M |
| 2023-09-15 | 370.00 | 381.50 | 370.00 | 375.50 | 2.1M |
| 2023-09-14 | 360.00 | 369.00 | 358.00 | 367.50 | 1.3M |
| 2023-09-13 | 362.00 | 364.50 | 357.00 | 358.00 | 1.0M |
| 2023-09-12 | 360.00 | 365.00 | 346.00 | 362.00 | 1.6M |
| 2023-09-11 | 352.00 | 363.00 | 352.00 | 357.50 | 2.0M |
| 2023-09-08 | 349.00 | 354.00 | 345.00 | 349.00 | 0.7M |
| 2023-09-07 | 349.00 | 354.50 | 342.00 | 347.50 | 0.7M |
| 2023-09-06 | 355.50 | 360.00 | 350.00 | 351.00 | 1.0M |
| 2023-09-05 | 337.00 | 363.00 | 336.00 | 360.00 | 3.2M |
| 2023-09-04 | 323.00 | 334.00 | 321.00 | 333.00 | 0.7M |
| 2023-09-01 | 321.50 | 324.00 | 320.50 | 322.00 | 0.3M |
| 2023-08-31 | 315.00 | 322.50 | 314.00 | 322.00 | 0.6M |
| 2023-08-30 | 313.50 | 314.00 | 311.00 | 314.00 | 0.2M |
| 2023-08-29 | 311.00 | 313.00 | 307.00 | 311.50 | 0.2M |
| 2023-08-28 | 307.00 | 312.00 | 304.50 | 310.50 | 0.3M |
| 2023-08-25 | 305.00 | 307.00 | 302.00 | 307.00 | 0.2M |
| 2023-08-24 | 304.00 | 310.50 | 303.00 | 307.00 | 0.3M |
| 2023-08-23 | 298.00 | 303.50 | 298.00 | 303.50 | 0.1M |
| 2023-08-22 | 304.50 | 307.50 | 301.00 | 302.50 | 0.2M |
| 2023-08-21 | 298.50 | 303.50 | 293.00 | 301.50 | 0.5M |
| 2023-08-18 | 305.00 | 305.00 | 295.00 | 297.00 | 0.4M |
| 2023-08-17 | 302.00 | 306.00 | 296.00 | 305.50 | 0.5M |
| 2023-08-16 | 314.00 | 314.00 | 302.00 | 304.00 | 0.7M |
| 2023-08-15 | 311.00 | 317.50 | 311.00 | 313.50 | 0.2M |
| 2023-08-14 | 321.50 | 321.50 | 306.00 | 309.00 | 0.5M |
| 2023-08-11 | 315.50 | 331.00 | 314.50 | 322.50 | 0.7M |
| 2023-08-10 | 314.00 | 314.50 | 307.00 | 309.50 | 0.4M |
| 2023-08-09 | 317.50 | 319.00 | 313.50 | 315.50 | 0.5M |
| 2023-08-08 | 328.00 | 328.00 | 322.00 | 323.50 | 0.2M |
| 2023-08-07 | 329.00 | 329.00 | 324.50 | 327.00 | 0.2M |
| 2023-08-04 | 325.00 | 329.00 | 321.50 | 329.00 | 0.2M |
| 2023-08-02 | 338.50 | 338.50 | 324.00 | 326.00 | 0.5M |
| 2023-08-01 | 331.00 | 336.50 | 330.50 | 336.00 | 0.4M |
| 2023-07-31 | 333.00 | 335.50 | 327.50 | 330.00 | 0.4M |
| 2023-07-28 | 331.50 | 332.00 | 326.00 | 327.00 | 0.4M |
| 2023-07-27 | 316.50 | 336.50 | 316.00 | 331.50 | 1.1M |
| 2023-07-26 | 317.50 | 325.00 | 313.50 | 313.50 | 0.3M |
| 2023-07-25 | 314.00 | 318.00 | 313.00 | 318.00 | 0.2M |
| 2023-07-24 | 322.00 | 322.00 | 313.50 | 313.50 | 0.5M |
| 2023-07-21 | 321.50 | 324.00 | 317.00 | 322.00 | 0.3M |
| 2023-07-20 | 319.50 | 323.50 | 318.50 | 321.50 | 0.2M |
| 2023-07-19 | 323.00 | 326.50 | 317.50 | 318.50 | 0.5M |
| 2023-07-18 | 319.00 | 321.00 | 315.00 | 317.00 | 0.4M |
| 2023-07-17 | 325.50 | 325.50 | 317.00 | 318.50 | 0.5M |
| 2023-07-14 | 329.00 | 329.00 | 321.50 | 324.00 | 0.3M |
| 2023-07-13 | 319.00 | 325.50 | 317.50 | 322.00 | 0.4M |
| 2023-07-12 | 318.50 | 319.50 | 314.00 | 315.50 | 0.4M |
| 2023-07-11 | 317.00 | 318.00 | 313.50 | 317.50 | 0.4M |
| 2023-07-10 | 316.50 | 319.50 | 312.00 | 313.00 | 0.4M |
| 2023-07-07 | 321.50 | 321.50 | 314.00 | 315.00 | 0.5M |
| 2023-07-06 | 325.50 | 328.00 | 321.50 | 321.50 | 0.3M |
| 2023-07-05 | 334.00 | 334.00 | 325.00 | 325.50 | 0.3M |
| 2023-07-04 | 326.00 | 333.00 | 324.00 | 331.50 | 0.4M |
| 2023-07-03 | 325.00 | 325.50 | 319.50 | 324.00 | 0.4M |
| 2023-06-30 | 325.50 | 325.50 | 318.50 | 321.00 | 0.5M |
| 2023-06-29 | 318.50 | 338.00 | 318.50 | 325.50 | 1.9M |
| 2023-06-28 | 360.00 | 361.00 | 355.00 | 359.50 | 1.3M |
| 2023-06-27 | 362.50 | 363.50 | 356.50 | 356.50 | 0.8M |
| 2023-06-26 | 370.00 | 370.00 | 360.00 | 364.50 | 1.0M |
| 2023-06-21 | 376.00 | 376.00 | 371.00 | 372.00 | 0.6M |
| 2023-06-20 | 382.00 | 382.00 | 375.00 | 375.00 | 0.5M |
| 2023-06-19 | 379.00 | 382.00 | 376.50 | 378.50 | 0.4M |
| 2023-06-16 | 380.00 | 382.00 | 374.50 | 378.50 | 0.8M |
| 2023-06-15 | 387.00 | 389.50 | 378.00 | 380.00 | 0.9M |
| 2023-06-14 | 388.00 | 390.00 | 385.00 | 387.50 | 0.6M |
| 2023-06-13 | 384.00 | 388.00 | 380.50 | 388.00 | 0.9M |
| 2023-06-12 | 380.00 | 383.50 | 378.00 | 383.50 | 0.7M |
| 2023-06-09 | 373.50 | 378.00 | 372.00 | 377.00 | 0.8M |
| 2023-06-08 | 366.00 | 372.50 | 364.00 | 371.50 | 0.7M |
| 2023-06-07 | 359.50 | 372.00 | 359.50 | 368.00 | 0.7M |
| 2023-06-06 | 360.00 | 361.00 | 357.50 | 361.00 | 0.5M |
| 2023-06-05 | 360.00 | 363.00 | 358.00 | 362.50 | 0.6M |
| 2023-06-02 | 356.00 | 357.50 | 351.00 | 356.50 | 0.6M |
| 2023-06-01 | 350.50 | 354.00 | 344.00 | 353.00 | 0.5M |
| 2023-05-31 | 350.00 | 354.50 | 348.00 | 350.50 | 0.4M |
| 2023-05-30 | 350.50 | 350.50 | 343.50 | 349.00 | 0.3M |
| 2023-05-29 | 341.50 | 350.50 | 341.50 | 348.00 | 0.5M |
| 2023-05-26 | 345.00 | 347.00 | 340.50 | 340.50 | 0.4M |
| 2023-05-25 | 345.00 | 345.00 | 340.50 | 342.50 | 0.3M |
| 2023-05-24 | 345.00 | 345.00 | 340.00 | 342.50 | 0.4M |
| 2023-05-23 | 346.50 | 347.50 | 343.00 | 344.50 | 0.5M |
| 2023-05-22 | 336.00 | 345.50 | 336.00 | 344.00 | 0.4M |
| 2023-05-19 | 342.00 | 344.00 | 337.00 | 337.00 | 0.5M |
| 2023-05-18 | 338.00 | 341.00 | 335.00 | 339.50 | 0.6M |
| 2023-05-17 | 335.50 | 339.50 | 332.00 | 335.50 | 0.6M |
| 2023-05-16 | 338.00 | 341.00 | 336.00 | 336.50 | 0.5M |
| 2023-05-15 | 330.00 | 334.50 | 329.50 | 333.50 | 0.7M |
| 2023-05-12 | 350.50 | 350.50 | 334.00 | 336.50 | 2.5M |
| 2023-05-11 | 357.00 | 359.00 | 351.00 | 355.50 | 0.5M |
| 2023-05-10 | 359.00 | 366.50 | 355.00 | 356.00 | 2.1M |
| 2023-05-09 | 382.00 | 383.00 | 371.00 | 372.50 | 0.6M |
| 2023-05-08 | 379.00 | 385.00 | 378.50 | 381.50 | 0.5M |
| 2023-05-05 | 376.00 | 380.00 | 372.50 | 375.50 | 0.4M |
| 2023-05-04 | 377.00 | 380.50 | 373.00 | 375.00 | 0.5M |
| 2023-05-03 | 380.00 | 380.00 | 372.00 | 377.50 | 0.5M |
| 2023-05-02 | 380.00 | 385.50 | 374.00 | 380.00 | 0.6M |
| 2023-04-28 | 383.00 | 389.00 | 380.00 | 381.00 | 0.8M |
| 2023-04-27 | 372.00 | 380.50 | 364.50 | 379.00 | 0.9M |
| 2023-04-26 | 369.00 | 372.00 | 361.00 | 371.00 | 1.5M |
| 2023-04-25 | 402.00 | 403.00 | 372.00 | 373.50 | 1.9M |
| 2023-04-24 | 403.00 | 406.00 | 399.00 | 400.00 | 0.8M |
| 2023-04-21 | 423.50 | 425.50 | 403.00 | 403.50 | 1.5M |
| 2023-04-20 | 435.00 | 441.50 | 418.00 | 418.00 | 2.0M |
| 2023-04-19 | 448.50 | 452.50 | 428.00 | 435.50 | 3.6M |
| 2023-04-18 | 435.00 | 449.00 | 428.50 | 444.50 | 4.6M |
| 2023-04-17 | 420.00 | 426.00 | 418.00 | 425.50 | 0.8M |
| 2023-04-14 | 419.50 | 424.00 | 417.00 | 419.00 | 0.6M |
| 2023-04-13 | 420.00 | 422.00 | 415.50 | 416.00 | 0.5M |
| 2023-04-12 | 433.50 | 433.50 | 418.00 | 419.50 | 1.2M |
| 2023-04-11 | 424.50 | 431.50 | 423.00 | 430.00 | 1.0M |
| 2023-04-10 | 425.50 | 433.50 | 422.00 | 423.00 | 1.1M |
| 2023-04-07 | 424.00 | 438.50 | 423.00 | 425.50 | 1.8M |
| 2023-04-06 | 414.00 | 419.50 | 412.00 | 419.50 | 0.6M |
| 2023-03-31 | 416.00 | 419.00 | 412.00 | 414.00 | 1.0M |
| 2023-03-30 | 418.00 | 420.00 | 413.50 | 414.50 | 0.6M |
| 2023-03-29 | 421.00 | 424.00 | 408.50 | 413.50 | 0.9M |
| 2023-03-28 | 419.50 | 424.00 | 417.50 | 419.00 | 0.7M |
| 2023-03-27 | 425.50 | 429.00 | 419.00 | 419.00 | 0.9M |
| 2023-03-24 | 433.00 | 433.00 | 427.00 | 427.00 | 1.0M |
| 2023-03-23 | 450.00 | 452.00 | 430.00 | 430.50 | 2.5M |
| 2023-03-22 | 425.00 | 446.50 | 423.50 | 445.00 | 4.3M |
| 2023-03-21 | 414.50 | 419.00 | 411.50 | 418.00 | 1.4M |
| 2023-03-20 | 407.00 | 414.50 | 407.00 | 410.50 | 1.0M |
| 2023-03-17 | 399.50 | 405.50 | 397.00 | 403.50 | 1.1M |
| 2023-03-16 | 386.00 | 395.00 | 384.00 | 393.00 | 0.7M |
| 2023-03-15 | 399.50 | 403.50 | 390.00 | 390.00 | 0.9M |
| 2023-03-14 | 394.50 | 397.50 | 390.00 | 391.50 | 0.6M |
| 2023-03-13 | 390.50 | 397.50 | 385.00 | 397.50 | 0.9M |
| 2023-03-10 | 401.00 | 404.00 | 394.00 | 396.00 | 1.3M |
| 2023-03-09 | 409.50 | 412.50 | 406.00 | 406.50 | 0.7M |
| 2023-03-08 | 409.00 | 410.50 | 405.50 | 409.50 | 0.7M |
| 2023-03-07 | 413.50 | 413.50 | 407.00 | 409.50 | 0.8M |
| 2023-03-06 | 413.00 | 416.00 | 411.00 | 411.00 | 1.1M |
| 2023-03-03 | 414.00 | 417.00 | 410.50 | 411.50 | 1.5M |
| 2023-03-02 | 418.50 | 418.50 | 411.00 | 415.50 | 1.0M |
| 2023-03-01 | 412.00 | 416.50 | 407.00 | 414.00 | 1.3M |
| 2023-02-24 | 424.50 | 428.00 | 410.00 | 412.00 | 2.2M |
| 2023-02-23 | 407.50 | 414.00 | 404.00 | 406.00 | 1.0M |
| 2023-02-22 | 414.50 | 414.50 | 396.00 | 403.00 | 1.4M |
| 2023-02-21 | 396.00 | 419.00 | 395.50 | 415.00 | 2.2M |
| 2023-02-20 | 392.50 | 396.00 | 389.00 | 391.50 | 0.8M |
| 2023-02-17 | 386.00 | 398.00 | 386.00 | 389.00 | 1.9M |
| 2023-02-16 | 377.00 | 383.50 | 375.00 | 379.00 | 0.7M |
| 2023-02-15 | 375.50 | 385.50 | 371.00 | 372.50 | 1.0M |
| 2023-02-14 | 370.00 | 380.00 | 370.00 | 375.50 | 0.8M |
| 2023-02-13 | 371.00 | 374.50 | 365.00 | 366.00 | 0.6M |
| 2023-02-10 | 381.00 | 381.50 | 375.50 | 375.50 | 0.5M |
| 2023-02-09 | 379.50 | 382.00 | 376.00 | 381.00 | 1.1M |
| 2023-02-08 | 367.00 | 392.00 | 366.50 | 385.00 | 2.8M |
| 2023-02-07 | 347.50 | 359.00 | 346.00 | 359.00 | 1.0M |
| 2023-02-06 | 351.50 | 353.00 | 346.00 | 347.50 | 0.6M |
| 2023-02-03 | 361.00 | 362.50 | 353.00 | 354.50 | 0.8M |
| 2023-02-02 | 360.00 | 363.00 | 355.50 | 359.50 | 0.8M |
| 2023-02-01 | 358.00 | 361.00 | 353.50 | 356.00 | 0.9M |
| 2023-01-31 | 345.00 | 360.00 | 344.00 | 355.00 | 1.5M |
| 2023-01-30 | 344.50 | 347.00 | 343.00 | 344.00 | 0.7M |
| 2023-01-17 | 338.00 | 339.50 | 336.00 | 338.00 | 0.3M |
| 2023-01-16 | 340.00 | 341.50 | 335.00 | 336.00 | 0.5M |
| 2023-01-13 | 344.00 | 345.00 | 338.50 | 338.50 | 0.6M |
| 2023-01-12 | 343.50 | 345.50 | 339.00 | 342.00 | 1.0M |
| 2023-01-11 | 336.50 | 345.50 | 336.50 | 344.00 | 1.2M |
| 2023-01-10 | 340.00 | 344.00 | 335.00 | 337.00 | 1.0M |
| 2023-01-09 | 347.50 | 349.00 | 336.50 | 340.00 | 2.2M |
| 2023-01-06 | 341.50 | 349.50 | 338.00 | 346.50 | 1.8M |
| 2023-01-05 | 345.00 | 349.00 | 337.50 | 341.50 | 2.8M |
| 2023-01-04 | 325.00 | 344.50 | 322.00 | 340.00 | 3.4M |
| 2023-01-03 | 307.00 | 328.00 | 303.50 | 325.50 | 2.5M |