184.02
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 | 279.40 | 280.60 | 272.35 | 275.00 | 1.2M |
| 2023-12-28 | 275.60 | 286.00 | 272.00 | 278.00 | 1.6M |
| 2023-12-27 | 276.70 | 278.50 | 264.40 | 275.10 | 1.0M |
| 2023-12-26 | 279.25 | 288.20 | 273.00 | 274.90 | 1.3M |
| 2023-12-22 | 268.25 | 278.60 | 267.40 | 277.50 | 0.6M |
| 2023-12-21 | 258.00 | 273.00 | 255.50 | 266.80 | 0.3M |
| 2023-12-20 | 276.20 | 279.00 | 260.00 | 262.45 | 0.5M |
| 2023-12-19 | 279.55 | 280.90 | 274.00 | 276.20 | 0.3M |
| 2023-12-18 | 280.00 | 281.45 | 274.70 | 279.20 | 0.3M |
| 2023-12-15 | 279.85 | 285.05 | 278.05 | 279.40 | 0.2M |
| 2023-12-14 | 289.50 | 290.00 | 277.15 | 280.00 | 0.6M |
| 2023-12-13 | 291.00 | 291.00 | 285.00 | 288.05 | 0.2M |
| 2023-12-12 | 294.45 | 294.95 | 285.05 | 288.05 | 0.4M |
| 2023-12-11 | 296.95 | 297.00 | 291.65 | 292.55 | 0.2M |
| 2023-12-08 | 290.70 | 299.65 | 290.20 | 295.15 | 0.4M |
| 2023-12-07 | 293.50 | 293.55 | 284.00 | 289.60 | 0.4M |
| 2023-12-06 | 298.25 | 298.25 | 290.05 | 294.05 | 0.4M |
| 2023-12-05 | 302.00 | 304.30 | 295.00 | 297.05 | 0.5M |
| 2023-12-04 | 306.00 | 309.70 | 299.00 | 302.55 | 0.7M |
| 2023-12-01 | 294.05 | 307.85 | 294.05 | 297.85 | 1.2M |
| 2023-11-30 | 297.00 | 298.45 | 288.00 | 293.95 | 0.4M |
| 2023-11-29 | 301.10 | 307.00 | 293.40 | 295.75 | 0.6M |
| 2023-11-28 | 301.95 | 312.00 | 295.00 | 296.65 | 1.1M |
| 2023-11-24 | 285.25 | 303.00 | 284.15 | 298.75 | 1.4M |
| 2023-11-23 | 284.85 | 289.00 | 281.00 | 282.95 | 0.3M |
| 2023-11-22 | 284.00 | 294.10 | 282.05 | 283.95 | 1.0M |
| 2023-11-21 | 294.95 | 296.45 | 281.00 | 283.05 | 1.1M |
| 2023-11-20 | 282.30 | 294.10 | 279.50 | 292.70 | 1.3M |
| 2023-11-17 | 279.65 | 284.30 | 273.50 | 280.20 | 1.1M |
| 2023-11-16 | 266.70 | 282.40 | 265.80 | 277.90 | 1.6M |
| 2023-11-15 | 254.55 | 272.55 | 254.55 | 266.70 | 1.8M |
| 2023-11-13 | 252.60 | 256.40 | 248.90 | 253.60 | 0.7M |
| 2023-11-12 | 251.70 | 254.00 | 249.95 | 253.80 | 0.3M |
| 2023-11-10 | 259.75 | 259.75 | 245.00 | 247.75 | 1.1M |
| 2023-11-09 | 254.00 | 261.90 | 251.60 | 259.60 | 1.4M |
| 2023-11-08 | 252.85 | 262.70 | 245.20 | 258.80 | 1.9M |
| 2023-11-07 | 250.55 | 254.15 | 248.00 | 251.05 | 0.7M |
| 2023-11-06 | 242.90 | 251.30 | 242.50 | 250.15 | 0.7M |
| 2023-11-03 | 244.65 | 248.60 | 240.00 | 241.35 | 0.3M |
| 2023-11-02 | 239.75 | 245.85 | 239.25 | 242.55 | 0.5M |
| 2023-11-01 | 240.80 | 243.00 | 235.25 | 236.15 | 0.4M |
| 2023-10-31 | 238.20 | 246.10 | 237.55 | 238.80 | 0.5M |
| 2023-10-30 | 242.00 | 243.40 | 237.00 | 238.10 | 0.4M |
| 2023-10-27 | 243.00 | 247.30 | 239.85 | 241.95 | 0.6M |
| 2023-10-26 | 239.30 | 242.35 | 221.85 | 239.60 | 2.0M |
| 2023-10-25 | 244.00 | 246.00 | 235.20 | 239.50 | 0.9M |
| 2023-10-23 | 262.00 | 264.80 | 236.25 | 241.70 | 1.4M |
| 2023-10-20 | 263.80 | 269.65 | 257.15 | 261.60 | 1.0M |
| 2023-10-19 | 264.00 | 268.25 | 259.15 | 264.15 | 1.1M |
| 2023-10-18 | 256.70 | 272.55 | 256.65 | 263.85 | 2.9M |
| 2023-10-17 | 253.90 | 263.60 | 252.05 | 257.30 | 2.9M |
| 2023-10-16 | 239.10 | 258.45 | 239.10 | 253.35 | 3.1M |
| 2023-10-13 | 248.00 | 254.00 | 232.00 | 243.90 | 5.5M |
| 2023-10-12 | 242.35 | 255.45 | 242.35 | 247.05 | 2.7M |
| 2023-10-11 | 241.70 | 247.50 | 239.10 | 240.80 | 0.9M |
| 2023-10-10 | 237.80 | 244.50 | 236.25 | 239.75 | 1.2M |
| 2023-10-09 | 239.05 | 243.00 | 233.00 | 234.95 | 0.9M |
| 2023-10-06 | 235.95 | 246.50 | 235.95 | 243.35 | 1.8M |
| 2023-10-05 | 242.80 | 242.80 | 234.45 | 235.60 | 1.1M |
| 2023-10-04 | 245.10 | 246.75 | 227.50 | 239.45 | 2.2M |
| 2023-10-03 | 254.40 | 257.00 | 243.50 | 248.80 | 1.5M |
| 2023-09-29 | 251.90 | 258.80 | 250.00 | 253.05 | 2.0M |
| 2023-09-28 | 244.00 | 255.05 | 236.00 | 251.35 | 5.5M |
| 2023-09-27 | 231.00 | 247.00 | 230.95 | 244.90 | 33.8M |