380.35
最終更新: 2025-10-03
| 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 | 414.00 | 415.45 | 406.20 | 412.85 | 6.9M |
| 2023-12-28 | 413.80 | 416.90 | 407.05 | 410.25 | 8.0M |
| 2023-12-27 | 421.45 | 421.45 | 408.10 | 410.50 | 9.1M |
| 2023-12-26 | 408.25 | 422.70 | 405.25 | 419.00 | 13.5M |
| 2023-12-22 | 417.00 | 419.00 | 398.75 | 406.60 | 13.7M |
| 2023-12-21 | 398.00 | 415.40 | 389.20 | 412.20 | 20.5M |
| 2023-12-20 | 436.85 | 439.15 | 401.00 | 404.45 | 16.9M |
| 2023-12-19 | 437.00 | 439.20 | 425.30 | 435.15 | 10.2M |
| 2023-12-18 | 431.85 | 441.60 | 423.55 | 435.10 | 13.2M |
| 2023-12-15 | 443.00 | 444.75 | 423.65 | 431.85 | 20.6M |
| 2023-12-14 | 447.00 | 454.75 | 434.05 | 442.10 | 23.7M |
| 2023-12-13 | 410.00 | 446.80 | 409.60 | 444.80 | 43.5M |
| 2023-12-12 | 412.40 | 412.40 | 403.40 | 408.20 | 12.7M |
| 2023-12-11 | 407.20 | 412.00 | 404.05 | 408.35 | 9.0M |
| 2023-12-08 | 396.00 | 409.20 | 395.10 | 405.45 | 15.8M |
| 2023-12-07 | 401.40 | 403.25 | 393.00 | 394.60 | 10.4M |
| 2023-12-06 | 392.55 | 408.00 | 392.10 | 400.60 | 19.4M |
| 2023-12-05 | 395.70 | 395.70 | 386.30 | 392.10 | 18.0M |
| 2023-12-04 | 385.50 | 394.80 | 376.15 | 389.80 | 26.1M |
| 2023-12-01 | 354.90 | 382.70 | 351.10 | 374.00 | 39.8M |
| 2023-11-30 | 342.95 | 352.00 | 338.60 | 348.70 | 27.1M |
| 2023-11-29 | 341.50 | 346.65 | 339.25 | 342.90 | 8.8M |
| 2023-11-28 | 339.00 | 342.40 | 331.85 | 339.05 | 10.0M |
| 2023-11-24 | 342.25 | 342.30 | 337.30 | 337.95 | 7.5M |
| 2023-11-23 | 338.95 | 342.70 | 335.80 | 341.25 | 7.8M |
| 2023-11-22 | 340.70 | 341.90 | 335.30 | 337.30 | 6.7M |
| 2023-11-21 | 349.85 | 351.00 | 332.25 | 339.10 | 18.4M |
| 2023-11-20 | 340.45 | 348.00 | 339.05 | 346.75 | 10.3M |
| 2023-11-17 | 331.05 | 341.05 | 330.60 | 339.80 | 10.5M |
| 2023-11-16 | 333.85 | 336.35 | 328.75 | 330.35 | 7.1M |
| 2023-11-15 | 336.95 | 342.35 | 327.85 | 333.85 | 13.2M |
| 2023-11-13 | 328.30 | 345.15 | 324.20 | 333.50 | 23.4M |
| 2023-11-12 | 329.00 | 331.70 | 327.30 | 330.55 | 2.7M |
| 2023-11-10 | 317.90 | 326.90 | 317.15 | 325.70 | 11.5M |
| 2023-11-09 | 311.00 | 321.65 | 310.80 | 318.00 | 20.5M |
| 2023-11-08 | 311.50 | 311.95 | 307.90 | 310.20 | 8.7M |
| 2023-11-07 | 304.00 | 312.35 | 302.10 | 308.45 | 16.0M |
| 2023-11-06 | 307.00 | 307.30 | 300.50 | 304.20 | 9.3M |
| 2023-11-03 | 304.00 | 306.40 | 299.70 | 303.85 | 14.6M |
| 2023-11-02 | 287.10 | 307.40 | 287.10 | 302.40 | 58.8M |
| 2023-11-01 | 288.95 | 291.90 | 273.15 | 282.85 | 19.6M |
| 2023-10-31 | 279.20 | 288.85 | 277.40 | 287.60 | 14.1M |
| 2023-10-30 | 275.80 | 279.55 | 268.00 | 278.40 | 7.8M |
| 2023-10-27 | 267.00 | 277.60 | 266.90 | 273.05 | 9.4M |
| 2023-10-26 | 270.00 | 272.40 | 259.45 | 265.75 | 22.2M |
| 2023-10-25 | 278.50 | 283.70 | 269.50 | 273.30 | 14.8M |
| 2023-10-23 | 287.85 | 291.15 | 275.45 | 278.30 | 16.5M |
| 2023-10-20 | 294.80 | 295.55 | 284.80 | 287.85 | 9.9M |
| 2023-10-19 | 287.70 | 295.90 | 284.35 | 295.00 | 11.1M |
| 2023-10-18 | 294.00 | 295.45 | 287.25 | 289.00 | 6.4M |
| 2023-10-17 | 296.50 | 297.90 | 292.00 | 294.10 | 8.3M |
| 2023-10-16 | 294.85 | 299.20 | 292.60 | 294.05 | 9.7M |
| 2023-10-13 | 290.00 | 296.95 | 289.15 | 293.25 | 9.6M |
| 2023-10-12 | 292.90 | 296.50 | 289.05 | 289.80 | 10.0M |
| 2023-10-11 | 293.00 | 294.25 | 288.60 | 291.60 | 12.7M |
| 2023-10-10 | 282.35 | 291.65 | 279.70 | 290.90 | 16.2M |
| 2023-10-09 | 282.25 | 285.45 | 278.50 | 280.40 | 10.1M |
| 2023-10-06 | 280.70 | 286.80 | 278.20 | 285.50 | 11.0M |
| 2023-10-05 | 286.15 | 287.00 | 277.70 | 279.30 | 11.9M |
| 2023-10-04 | 291.60 | 293.45 | 280.15 | 283.15 | 17.3M |
| 2023-10-03 | 287.95 | 294.30 | 285.30 | 291.80 | 20.8M |
| 2023-09-29 | 283.25 | 291.95 | 282.80 | 287.40 | 23.4M |
| 2023-09-28 | 284.20 | 286.00 | 279.60 | 281.30 | 17.6M |
| 2023-09-27 | 268.70 | 285.95 | 267.20 | 284.35 | 44.8M |
| 2023-09-26 | 269.00 | 272.75 | 265.80 | 267.30 | 13.8M |
| 2023-09-25 | 271.80 | 273.40 | 265.70 | 270.45 | 15.4M |
| 2023-09-22 | 261.95 | 272.00 | 259.35 | 270.90 | 28.9M |
| 2023-09-21 | 255.00 | 264.00 | 251.50 | 259.10 | 28.2M |
| 2023-09-20 | 250.35 | 256.70 | 247.85 | 254.30 | 18.2M |
| 2023-09-18 | 247.00 | 252.75 | 239.60 | 250.45 | 22.8M |
| 2023-09-15 | 248.00 | 255.25 | 243.00 | 244.90 | 21.6M |
| 2023-09-14 | 245.35 | 251.00 | 240.60 | 246.50 | 19.5M |
| 2023-09-13 | 248.00 | 253.05 | 239.90 | 244.40 | 31.7M |
| 2023-09-12 | 272.20 | 272.45 | 246.20 | 248.35 | 49.3M |
| 2023-09-11 | 272.90 | 284.70 | 269.05 | 270.45 | 30.5M |
| 2023-09-08 | 246.40 | 272.80 | 244.40 | 270.15 | 63.8M |
| 2023-09-07 | 236.95 | 246.50 | 235.55 | 245.55 | 21.4M |
| 2023-09-06 | 240.30 | 240.80 | 233.65 | 234.65 | 16.8M |
| 2023-09-05 | 243.95 | 244.45 | 238.00 | 240.30 | 15.9M |
| 2023-09-04 | 240.20 | 244.80 | 237.00 | 243.60 | 10.5M |
| 2023-09-01 | 237.95 | 240.80 | 230.55 | 238.80 | 14.2M |
| 2023-08-31 | 248.00 | 249.05 | 234.85 | 238.65 | 158.4M |
| 2023-08-30 | 245.60 | 249.25 | 244.50 | 245.10 | 13.8M |
| 2023-08-29 | 244.00 | 247.00 | 241.55 | 244.35 | 18.7M |
| 2023-08-28 | 240.45 | 244.25 | 239.15 | 243.25 | 16.0M |
| 2023-08-25 | 242.85 | 245.35 | 235.50 | 239.30 | 21.5M |
| 2023-08-24 | 242.10 | 245.90 | 240.55 | 243.50 | 15.8M |
| 2023-08-23 | 239.25 | 240.90 | 237.70 | 240.05 | 12.6M |
| 2023-08-22 | 239.85 | 243.20 | 237.15 | 238.35 | 17.2M |
| 2023-08-21 | 235.75 | 240.55 | 231.45 | 238.90 | 18.9M |
| 2023-08-18 | 235.70 | 238.80 | 232.25 | 234.65 | 23.0M |
| 2023-08-17 | 223.50 | 236.15 | 222.30 | 235.10 | 32.5M |
| 2023-08-16 | 219.95 | 225.65 | 218.60 | 223.15 | 15.4M |
| 2023-08-14 | 221.85 | 223.60 | 217.35 | 222.15 | 19.7M |
| 2023-08-11 | 227.00 | 230.65 | 222.00 | 224.30 | 58.0M |
| 2023-08-10 | 217.45 | 218.20 | 212.70 | 216.60 | 16.6M |
| 2023-08-09 | 218.35 | 219.45 | 213.10 | 217.85 | 21.7M |
| 2023-08-08 | 213.15 | 220.70 | 208.00 | 217.00 | 52.5M |
| 2023-08-07 | 199.40 | 213.00 | 198.35 | 212.05 | 43.9M |
| 2023-08-04 | 200.30 | 202.45 | 197.40 | 199.40 | 8.7M |
| 2023-08-03 | 195.00 | 200.90 | 193.65 | 199.55 | 17.4M |
| 2023-08-02 | 199.00 | 202.60 | 191.45 | 196.30 | 20.3M |
| 2023-08-01 | 203.00 | 204.55 | 198.00 | 200.00 | 16.3M |
| 2023-07-31 | 194.70 | 203.85 | 193.05 | 202.95 | 28.7M |
| 2023-07-28 | 189.80 | 196.95 | 188.00 | 194.25 | 35.1M |
| 2023-07-27 | 173.75 | 188.95 | 173.30 | 188.20 | 59.9M |
| 2023-07-26 | 172.95 | 175.55 | 171.30 | 173.55 | 11.0M |
| 2023-07-25 | 174.25 | 174.25 | 171.00 | 172.15 | 12.9M |
| 2023-07-24 | 163.10 | 175.65 | 162.35 | 172.95 | 37.9M |
| 2023-07-21 | 161.15 | 162.80 | 160.40 | 161.85 | 6.1M |
| 2023-07-20 | 162.85 | 163.15 | 161.55 | 161.75 | 3.0M |
| 2023-07-19 | 160.10 | 163.30 | 160.00 | 162.35 | 5.4M |
| 2023-07-18 | 161.25 | 162.40 | 159.15 | 160.10 | 8.4M |
| 2023-07-17 | 160.70 | 161.90 | 159.85 | 161.20 | 5.2M |
| 2023-07-14 | 161.80 | 162.30 | 159.50 | 160.30 | 10.4M |
| 2023-07-13 | 169.60 | 169.60 | 163.75 | 165.30 | 10.7M |
| 2023-07-12 | 170.45 | 170.45 | 168.00 | 169.00 | 6.9M |
| 2023-07-11 | 167.95 | 171.15 | 166.50 | 169.40 | 17.1M |
| 2023-07-10 | 166.00 | 168.70 | 165.25 | 166.90 | 10.9M |
| 2023-07-07 | 166.40 | 166.80 | 164.30 | 165.90 | 6.2M |
| 2023-07-06 | 166.40 | 168.00 | 165.30 | 165.65 | 7.1M |
| 2023-07-05 | 165.10 | 167.00 | 164.40 | 166.50 | 5.6M |
| 2023-07-04 | 167.90 | 167.90 | 164.00 | 164.65 | 10.9M |
| 2023-07-03 | 166.20 | 168.00 | 163.65 | 166.25 | 9.4M |
| 2023-06-30 | 169.00 | 169.50 | 164.00 | 164.65 | 15.1M |
| 2023-06-28 | 162.60 | 168.00 | 161.20 | 166.75 | 22.3M |
| 2023-06-27 | 157.00 | 161.60 | 156.60 | 161.00 | 13.9M |
| 2023-06-26 | 157.00 | 159.40 | 155.20 | 156.25 | 10.2M |
| 2023-06-23 | 160.00 | 160.90 | 155.45 | 156.00 | 8.5M |
| 2023-06-22 | 163.90 | 163.90 | 156.50 | 159.05 | 14.0M |
| 2023-06-21 | 161.10 | 168.85 | 160.60 | 163.85 | 24.7M |
| 2023-06-20 | 153.95 | 161.00 | 153.30 | 159.80 | 15.1M |
| 2023-06-19 | 153.00 | 154.60 | 152.05 | 153.85 | 7.1M |
| 2023-06-16 | 151.75 | 153.65 | 150.55 | 152.60 | 7.4M |
| 2023-06-15 | 154.65 | 155.15 | 151.00 | 151.55 | 7.7M |
| 2023-06-14 | 155.40 | 155.95 | 152.95 | 153.70 | 7.7M |
| 2023-06-13 | 155.15 | 156.20 | 151.80 | 154.90 | 12.4M |
| 2023-06-12 | 149.60 | 155.10 | 148.80 | 154.60 | 14.6M |
| 2023-06-09 | 145.90 | 149.45 | 145.20 | 149.05 | 8.3M |
| 2023-06-08 | 146.60 | 147.50 | 145.00 | 145.80 | 6.6M |
| 2023-06-07 | 146.60 | 147.35 | 146.15 | 146.55 | 3.9M |
| 2023-06-06 | 145.50 | 146.40 | 142.90 | 146.15 | 5.7M |
| 2023-06-05 | 145.00 | 147.20 | 144.65 | 145.25 | 10.8M |
| 2023-06-02 | 141.75 | 145.20 | 141.45 | 144.25 | 11.0M |
| 2023-06-01 | 142.15 | 142.45 | 140.40 | 140.60 | 6.0M |
| 2023-05-31 | 140.45 | 142.65 | 139.75 | 141.55 | 13.6M |
| 2023-05-30 | 136.00 | 141.00 | 135.20 | 140.35 | 15.9M |
| 2023-05-29 | 134.50 | 137.80 | 134.00 | 135.85 | 11.4M |
| 2023-05-26 | 133.00 | 133.85 | 132.05 | 133.45 | 6.6M |
| 2023-05-25 | 130.80 | 133.35 | 130.50 | 133.00 | 7.4M |
| 2023-05-24 | 130.50 | 131.45 | 129.80 | 130.90 | 5.0M |
| 2023-05-23 | 129.50 | 131.50 | 128.35 | 130.50 | 10.0M |
| 2023-05-22 | 129.80 | 130.40 | 128.80 | 129.00 | 7.6M |
| 2023-05-19 | 130.25 | 130.55 | 127.40 | 129.80 | 7.9M |
| 2023-05-18 | 133.10 | 134.35 | 129.05 | 129.50 | 11.4M |
| 2023-05-17 | 133.40 | 134.25 | 131.35 | 133.10 | 9.0M |
| 2023-05-16 | 136.95 | 137.55 | 132.25 | 132.65 | 18.8M |
| 2023-05-15 | 133.45 | 136.80 | 131.70 | 136.35 | 8.8M |
| 2023-05-12 | 131.40 | 133.35 | 130.35 | 132.85 | 6.7M |
| 2023-05-11 | 132.35 | 133.60 | 131.35 | 131.60 | 7.6M |
| 2023-05-10 | 132.10 | 132.45 | 130.70 | 131.45 | 5.7M |
| 2023-05-09 | 133.70 | 135.45 | 131.50 | 131.95 | 6.0M |
| 2023-05-08 | 132.90 | 135.25 | 132.50 | 133.60 | 8.2M |
| 2023-05-05 | 137.05 | 137.70 | 132.10 | 132.30 | 12.6M |
| 2023-05-04 | 136.70 | 140.80 | 136.25 | 136.90 | 12.0M |
| 2023-05-03 | 136.20 | 138.60 | 135.75 | 136.15 | 10.0M |
| 2023-05-02 | 133.90 | 138.40 | 133.05 | 136.45 | 20.7M |
| 2023-04-28 | 125.45 | 132.40 | 125.15 | 132.15 | 24.0M |
| 2023-04-27 | 125.20 | 125.80 | 124.45 | 125.10 | 3.7M |
| 2023-04-26 | 125.00 | 126.00 | 124.35 | 125.30 | 4.2M |
| 2023-04-25 | 124.40 | 127.45 | 124.00 | 125.05 | 9.4M |
| 2023-04-24 | 122.05 | 124.15 | 121.05 | 123.95 | 4.7M |
| 2023-04-21 | 122.70 | 123.25 | 121.55 | 121.90 | 4.0M |
| 2023-04-20 | 122.85 | 123.55 | 122.25 | 122.70 | 2.1M |
| 2023-04-19 | 123.25 | 124.35 | 122.55 | 122.85 | 2.4M |
| 2023-04-18 | 123.40 | 124.40 | 121.80 | 123.25 | 8.2M |
| 2023-04-17 | 121.25 | 123.60 | 120.50 | 122.90 | 6.2M |
| 2023-04-13 | 123.40 | 123.40 | 120.00 | 121.35 | 5.4M |
| 2023-04-12 | 124.05 | 124.65 | 123.00 | 123.30 | 3.5M |
| 2023-04-11 | 124.30 | 125.60 | 122.60 | 124.35 | 6.9M |
| 2023-04-10 | 119.10 | 124.45 | 118.55 | 124.05 | 14.0M |
| 2023-04-06 | 117.20 | 119.65 | 116.70 | 118.75 | 6.0M |
| 2023-04-05 | 117.15 | 118.10 | 116.00 | 117.70 | 4.7M |
| 2023-04-03 | 116.15 | 117.30 | 115.65 | 117.10 | 3.8M |
| 2023-03-31 | 116.00 | 117.15 | 115.05 | 115.45 | 7.2M |
| 2023-03-29 | 114.05 | 116.00 | 113.80 | 115.75 | 3.2M |
| 2023-03-28 | 115.45 | 115.50 | 113.20 | 114.10 | 3.5M |
| 2023-03-27 | 115.15 | 115.90 | 113.80 | 115.05 | 4.7M |
| 2023-03-24 | 117.40 | 117.50 | 114.80 | 115.15 | 4.1M |
| 2023-03-23 | 118.00 | 118.90 | 117.05 | 117.40 | 4.1M |
| 2023-03-22 | 118.90 | 120.10 | 118.20 | 118.50 | 4.9M |
| 2023-03-21 | 116.95 | 118.85 | 116.20 | 118.65 | 6.3M |
| 2023-03-20 | 118.90 | 118.90 | 115.05 | 116.15 | 4.3M |
| 2023-03-17 | 118.00 | 118.95 | 115.65 | 118.35 | 17.1M |
| 2023-03-16 | 116.80 | 117.85 | 114.90 | 117.20 | 8.2M |
| 2023-03-15 | 117.60 | 119.60 | 116.40 | 116.75 | 6.3M |
| 2023-03-14 | 119.55 | 119.65 | 116.75 | 117.05 | 8.0M |
| 2023-03-13 | 123.20 | 123.45 | 119.00 | 119.65 | 7.0M |
| 2023-03-10 | 126.05 | 126.05 | 121.25 | 122.40 | 10.1M |
| 2023-03-09 | 124.95 | 128.45 | 124.70 | 126.05 | 13.0M |
| 2023-03-08 | 120.80 | 125.20 | 120.15 | 124.65 | 12.8M |
| 2023-03-06 | 118.75 | 122.25 | 118.25 | 121.45 | 9.3M |
| 2023-03-03 | 116.50 | 118.90 | 116.50 | 118.15 | 7.6M |
| 2023-03-02 | 115.25 | 116.10 | 114.85 | 115.75 | 3.4M |
| 2023-03-01 | 114.75 | 115.55 | 113.85 | 115.05 | 7.4M |
| 2023-02-28 | 112.20 | 115.00 | 111.95 | 114.30 | 9.0M |
| 2023-02-27 | 112.90 | 113.00 | 110.75 | 111.90 | 4.5M |
| 2023-02-24 | 113.40 | 113.80 | 112.40 | 113.00 | 3.5M |
| 2023-02-23 | 112.00 | 113.15 | 111.25 | 112.80 | 3.6M |
| 2023-02-22 | 113.00 | 113.45 | 111.50 | 112.05 | 5.6M |
| 2023-02-21 | 113.55 | 115.40 | 112.60 | 113.95 | 4.2M |
| 2023-02-20 | 115.95 | 116.00 | 113.25 | 113.55 | 7.4M |
| 2023-02-17 | 115.85 | 116.55 | 114.85 | 115.60 | 3.0M |
| 2023-02-16 | 116.50 | 117.10 | 115.60 | 116.45 | 4.0M |
| 2023-02-15 | 113.30 | 116.25 | 113.10 | 115.85 | 5.6M |
| 2023-02-14 | 114.30 | 114.30 | 110.45 | 113.55 | 11.2M |
| 2023-02-13 | 116.80 | 117.25 | 113.35 | 114.05 | 5.9M |
| 2023-02-10 | 117.00 | 118.20 | 116.50 | 117.00 | 3.5M |
| 2023-02-09 | 117.55 | 118.55 | 115.95 | 117.30 | 6.5M |
| 2023-02-08 | 121.25 | 121.50 | 119.75 | 120.85 | 7.4M |
| 2023-02-07 | 121.45 | 123.35 | 120.20 | 120.60 | 9.4M |
| 2023-02-06 | 119.35 | 121.50 | 119.00 | 121.10 | 8.7M |
| 2023-02-03 | 118.25 | 119.00 | 115.50 | 118.75 | 6.9M |
| 2023-02-02 | 117.40 | 120.25 | 116.25 | 117.75 | 7.5M |
| 2023-02-01 | 122.90 | 123.00 | 115.95 | 117.45 | 14.5M |
| 2023-01-31 | 116.15 | 122.10 | 114.00 | 121.75 | 13.7M |
| 2023-01-30 | 115.30 | 118.55 | 114.75 | 115.95 | 7.8M |
| 2023-01-27 | 120.50 | 120.95 | 112.05 | 115.15 | 17.2M |
| 2023-01-25 | 122.90 | 123.20 | 119.60 | 120.50 | 10.6M |
| 2023-01-24 | 124.75 | 124.85 | 122.35 | 122.90 | 3.9M |
| 2023-01-23 | 124.95 | 124.95 | 123.80 | 124.35 | 3.6M |
| 2023-01-20 | 123.95 | 125.50 | 123.35 | 124.10 | 9.7M |
| 2023-01-19 | 123.50 | 123.80 | 122.50 | 123.55 | 3.8M |
| 2023-01-18 | 123.50 | 124.35 | 122.95 | 123.70 | 7.6M |
| 2023-01-17 | 123.70 | 124.25 | 121.25 | 123.10 | 7.0M |
| 2023-01-16 | 123.00 | 124.40 | 122.25 | 123.45 | 6.3M |
| 2023-01-13 | 121.00 | 123.45 | 120.30 | 122.80 | 5.9M |
| 2023-01-12 | 122.00 | 122.15 | 119.35 | 120.65 | 6.5M |
| 2023-01-11 | 123.60 | 123.70 | 121.00 | 121.75 | 7.2M |
| 2023-01-10 | 125.65 | 125.80 | 122.10 | 123.15 | 8.1M |
| 2023-01-09 | 124.95 | 126.25 | 124.30 | 125.55 | 8.9M |
| 2023-01-06 | 124.35 | 126.10 | 122.60 | 123.70 | 15.6M |
| 2023-01-05 | 122.90 | 124.25 | 121.05 | 123.85 | 9.8M |
| 2023-01-04 | 122.85 | 123.85 | 119.95 | 122.20 | 14.4M |
| 2023-01-03 | 121.25 | 123.90 | 119.75 | 123.00 | 27.5M |
| 2023-01-02 | 117.80 | 120.75 | 117.00 | 120.40 | 19.3M |