218.00
最終更新: 2025-09-29
| 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 | 300.00 | 300.00 | 285.00 | 285.05 | 0.0M |
| 2024-12-30 | 310.00 | 310.00 | 285.50 | 292.15 | 0.0M |
| 2024-12-27 | 277.30 | 296.35 | 277.30 | 291.30 | 0.0M |
| 2024-12-26 | 293.00 | 301.60 | 276.55 | 282.45 | 0.0M |
| 2024-12-24 | 308.85 | 308.85 | 308.85 | 308.85 | 0.0M |
| 2024-12-23 | 297.25 | 311.00 | 297.25 | 297.90 | 0.0M |
| 2024-12-20 | 317.85 | 317.85 | 296.50 | 297.25 | 0.0M |
| 2024-12-19 | 297.70 | 305.00 | 297.70 | 301.00 | 0.0M |
| 2024-12-18 | 308.35 | 308.35 | 297.05 | 297.70 | 0.0M |
| 2024-12-17 | 310.20 | 325.00 | 295.00 | 301.65 | 0.0M |
| 2024-12-16 | 319.80 | 319.80 | 288.00 | 303.25 | 0.0M |
| 2024-12-13 | 297.00 | 299.95 | 271.30 | 289.80 | 0.0M |
| 2024-12-12 | 307.20 | 307.20 | 279.95 | 280.05 | 0.0M |
| 2024-12-11 | 297.00 | 304.70 | 290.00 | 290.45 | 0.0M |
| 2024-12-10 | 280.30 | 298.70 | 280.30 | 295.20 | 0.0M |
| 2024-12-09 | 276.90 | 308.35 | 270.40 | 288.10 | 0.0M |
| 2024-12-06 | 273.00 | 280.00 | 265.15 | 270.40 | 0.0M |
| 2024-12-05 | 272.05 | 298.95 | 272.05 | 273.40 | 0.0M |
| 2024-12-04 | 270.00 | 281.00 | 270.00 | 279.00 | 0.0M |
| 2024-12-03 | 265.10 | 299.00 | 265.10 | 279.90 | 0.0M |
| 2024-12-02 | 272.00 | 279.00 | 264.65 | 273.00 | 0.0M |
| 2024-11-29 | 294.85 | 294.85 | 260.00 | 271.40 | 0.0M |
| 2024-11-28 | 297.95 | 297.95 | 270.10 | 275.05 | 0.0M |
| 2024-11-27 | 299.80 | 299.80 | 276.00 | 281.20 | 0.0M |
| 2024-11-26 | 299.95 | 299.95 | 268.00 | 271.45 | 0.0M |
| 2024-11-25 | 288.50 | 288.50 | 265.15 | 268.20 | 0.0M |
| 2024-11-22 | 297.80 | 297.80 | 266.00 | 275.00 | 0.0M |
| 2024-11-21 | 295.85 | 295.85 | 268.20 | 274.15 | 0.0M |
| 2024-11-19 | 277.15 | 298.30 | 262.45 | 270.00 | 0.0M |
| 2024-11-18 | 288.35 | 304.85 | 260.10 | 270.50 | 0.0M |
| 2024-11-14 | 285.00 | 294.90 | 273.00 | 284.40 | 0.0M |
| 2024-11-13 | 312.00 | 312.00 | 270.00 | 273.10 | 0.0M |
| 2024-11-12 | 267.50 | 297.90 | 267.50 | 280.25 | 0.0M |
| 2024-11-11 | 260.00 | 269.00 | 260.00 | 269.00 | 0.0M |
| 2024-11-08 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2024-11-07 | 275.40 | 275.40 | 275.00 | 275.00 | 0.0M |
| 2024-11-06 | 275.40 | 275.40 | 275.40 | 275.40 | 0.0M |
| 2024-11-05 | 265.00 | 278.00 | 256.50 | 278.00 | 0.0M |
| 2024-11-04 | 271.30 | 280.00 | 265.10 | 280.00 | 0.0M |
| 2024-11-01 | 294.00 | 294.00 | 287.00 | 287.00 | 0.0M |
| 2024-10-30 | 267.00 | 281.00 | 253.30 | 261.65 | 0.0M |
| 2024-10-29 | 286.90 | 286.90 | 266.00 | 266.05 | 0.0M |
| 2024-10-28 | 265.10 | 266.00 | 265.10 | 266.00 | 0.0M |
| 2024-10-25 | 280.00 | 297.90 | 267.15 | 277.05 | 0.0M |
| 2024-10-24 | 304.75 | 304.75 | 272.00 | 272.00 | 0.0M |
| 2024-10-23 | 289.70 | 289.80 | 275.00 | 275.80 | 0.0M |
| 2024-10-22 | 310.00 | 310.00 | 275.10 | 275.10 | 0.0M |
| 2024-10-21 | 277.10 | 305.00 | 277.10 | 293.25 | 0.0M |
| 2024-10-18 | 308.00 | 308.00 | 288.00 | 288.55 | 0.0M |
| 2024-10-17 | 324.40 | 324.40 | 280.05 | 297.15 | 0.0M |
| 2024-10-16 | 309.85 | 309.85 | 283.50 | 287.80 | 0.0M |
| 2024-10-15 | 270.00 | 289.60 | 270.00 | 282.10 | 0.0M |
| 2024-10-14 | 283.90 | 290.90 | 276.00 | 277.80 | 0.0M |
| 2024-10-11 | 279.70 | 279.70 | 269.00 | 275.15 | 0.0M |
| 2024-10-10 | 282.00 | 282.00 | 270.95 | 281.00 | 0.0M |
| 2024-10-09 | 266.00 | 288.00 | 266.00 | 282.00 | 0.0M |
| 2024-10-08 | 265.60 | 273.95 | 265.00 | 265.65 | 0.0M |
| 2024-10-07 | 277.00 | 299.00 | 260.00 | 265.60 | 0.0M |
| 2024-10-04 | 272.25 | 288.80 | 272.25 | 277.00 | 0.0M |
| 2024-10-03 | 299.00 | 299.00 | 270.00 | 272.25 | 0.0M |
| 2024-10-01 | 250.05 | 302.90 | 248.00 | 298.75 | 0.0M |
| 2024-09-30 | 253.95 | 264.95 | 248.00 | 252.75 | 0.0M |
| 2024-09-27 | 259.05 | 277.05 | 259.00 | 273.25 | 0.0M |
| 2024-09-26 | 283.85 | 285.00 | 263.00 | 272.20 | 0.0M |
| 2024-09-25 | 300.00 | 300.00 | 272.00 | 283.85 | 0.0M |
| 2024-09-24 | 313.95 | 313.95 | 275.45 | 280.30 | 0.0M |
| 2024-09-23 | 298.00 | 314.00 | 256.60 | 302.20 | 0.0M |
| 2024-09-20 | 257.70 | 283.10 | 238.75 | 283.10 | 0.0M |
| 2024-09-19 | 251.00 | 261.05 | 234.10 | 235.95 | 0.0M |
| 2024-09-18 | 253.85 | 261.00 | 242.80 | 250.20 | 0.0M |
| 2024-09-17 | 229.40 | 254.55 | 225.55 | 246.45 | 0.0M |
| 2024-09-16 | 227.10 | 245.00 | 224.00 | 238.95 | 0.0M |
| 2024-09-13 | 230.50 | 230.50 | 227.00 | 227.00 | 0.0M |
| 2024-09-12 | 232.00 | 236.05 | 232.00 | 236.00 | 0.0M |
| 2024-09-11 | 245.00 | 247.45 | 229.05 | 232.90 | 0.0M |
| 2024-09-10 | 229.25 | 250.00 | 220.25 | 238.40 | 0.0M |
| 2024-09-09 | 220.40 | 230.80 | 217.05 | 219.90 | 0.0M |
| 2024-09-06 | 237.50 | 237.50 | 220.15 | 220.40 | 0.0M |
| 2024-09-05 | 279.85 | 279.85 | 227.00 | 236.00 | 0.0M |
| 2024-09-04 | 239.40 | 239.40 | 225.05 | 233.80 | 0.0M |
| 2024-09-03 | 222.00 | 222.15 | 222.00 | 222.00 | 0.0M |
| 2024-09-02 | 222.05 | 222.10 | 222.00 | 222.00 | 0.0M |
| 2024-08-30 | 244.90 | 244.90 | 223.50 | 223.80 | 0.0M |
| 2024-08-29 | 239.95 | 240.00 | 229.05 | 230.05 | 0.0M |
| 2024-08-28 | 229.05 | 229.05 | 223.55 | 228.60 | 0.0M |
| 2024-08-27 | 237.20 | 240.00 | 229.05 | 229.70 | 0.0M |
| 2024-08-26 | 237.10 | 254.05 | 229.15 | 237.20 | 0.0M |
| 2024-08-23 | 232.00 | 240.00 | 232.00 | 237.10 | 0.0M |
| 2024-08-22 | 229.75 | 238.00 | 229.75 | 232.00 | 0.0M |
| 2024-08-21 | 217.55 | 224.55 | 210.00 | 218.50 | 0.0M |
| 2024-08-20 | 225.05 | 225.05 | 216.10 | 217.55 | 0.0M |
| 2024-08-19 | 236.00 | 247.90 | 221.20 | 224.75 | 0.0M |
| 2024-08-16 | 217.20 | 229.95 | 217.00 | 222.90 | 0.0M |
| 2024-08-14 | 217.50 | 226.00 | 215.00 | 216.05 | 0.0M |
| 2024-08-13 | 227.90 | 232.00 | 216.00 | 230.05 | 0.0M |
| 2024-08-12 | 235.90 | 235.90 | 201.45 | 214.95 | 0.0M |
| 2024-08-09 | 232.00 | 236.65 | 221.20 | 232.00 | 0.0M |
| 2024-08-08 | 219.00 | 219.00 | 212.50 | 212.50 | 0.0M |
| 2024-08-07 | 218.00 | 230.00 | 218.00 | 219.00 | 0.0M |
| 2024-08-06 | 229.00 | 229.00 | 214.60 | 219.50 | 0.0M |
| 2024-08-05 | 222.70 | 229.00 | 218.25 | 229.00 | 0.0M |
| 2024-08-02 | 225.25 | 242.05 | 225.20 | 239.45 | 0.0M |
| 2024-08-01 | 234.90 | 262.05 | 227.00 | 236.40 | 0.0M |
| 2024-07-31 | 226.05 | 226.05 | 218.00 | 218.40 | 0.0M |
| 2024-07-30 | 239.00 | 240.00 | 231.00 | 231.10 | 0.0M |
| 2024-07-29 | 233.05 | 239.95 | 231.00 | 231.45 | 0.0M |
| 2024-07-26 | 231.55 | 231.55 | 216.00 | 230.95 | 0.0M |
| 2024-07-25 | 231.50 | 231.55 | 231.50 | 231.55 | 0.0M |
| 2024-07-24 | 231.55 | 246.80 | 231.50 | 238.65 | 0.0M |
| 2024-07-22 | 235.00 | 235.05 | 223.55 | 223.55 | 0.0M |
| 2024-07-19 | 231.00 | 231.00 | 222.00 | 223.50 | 0.0M |
| 2024-07-18 | 234.90 | 234.90 | 231.00 | 231.00 | 0.0M |
| 2024-07-16 | 248.00 | 248.00 | 217.05 | 231.00 | 0.0M |
| 2024-07-15 | 234.10 | 234.10 | 220.00 | 220.10 | 0.0M |
| 2024-07-12 | 244.00 | 244.00 | 220.00 | 224.05 | 0.0M |
| 2024-07-11 | 226.10 | 249.80 | 222.00 | 225.10 | 0.0M |
| 2024-07-10 | 225.00 | 248.00 | 221.00 | 226.10 | 0.0M |
| 2024-07-09 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2024-07-08 | 224.00 | 229.95 | 212.40 | 225.00 | 0.0M |
| 2024-07-05 | 224.00 | 224.00 | 224.00 | 224.00 | 0.0M |
| 2024-07-04 | 223.00 | 225.00 | 216.50 | 224.90 | 0.0M |
| 2024-07-03 | 216.00 | 224.00 | 216.00 | 223.00 | 0.0M |
| 2024-07-02 | 226.00 | 227.00 | 215.05 | 222.20 | 0.0M |
| 2024-07-01 | 220.00 | 225.00 | 215.00 | 224.60 | 0.0M |
| 2024-06-28 | 216.00 | 224.00 | 212.00 | 220.00 | 0.0M |
| 2024-06-27 | 214.75 | 216.00 | 201.15 | 201.40 | 0.0M |
| 2024-06-26 | 219.10 | 219.10 | 219.10 | 219.10 | 0.0M |
| 2024-06-25 | 228.00 | 228.00 | 219.10 | 219.10 | 0.0M |
| 2024-06-24 | 222.40 | 226.00 | 215.00 | 226.00 | 0.0M |
| 2024-06-21 | 220.00 | 220.00 | 218.00 | 218.00 | 0.0M |
| 2024-06-20 | 213.50 | 225.00 | 213.50 | 220.00 | 0.0M |
| 2024-06-19 | 227.00 | 228.00 | 208.50 | 210.65 | 0.0M |
| 2024-06-18 | 228.00 | 228.00 | 219.20 | 219.20 | 0.0M |
| 2024-06-14 | 215.00 | 228.00 | 211.50 | 215.95 | 0.0M |
| 2024-06-13 | 224.80 | 227.75 | 213.00 | 225.90 | 0.0M |
| 2024-06-12 | 215.00 | 224.80 | 213.00 | 222.60 | 0.0M |
| 2024-06-11 | 238.90 | 238.90 | 210.00 | 215.10 | 0.0M |
| 2024-06-10 | 202.05 | 218.00 | 202.05 | 217.10 | 0.0M |
| 2024-06-07 | 199.05 | 205.00 | 199.05 | 200.85 | 0.0M |
| 2024-06-06 | 195.40 | 204.00 | 195.25 | 203.90 | 0.0M |
| 2024-06-05 | 191.05 | 204.00 | 191.05 | 204.00 | 0.0M |
| 2024-06-04 | 200.15 | 200.15 | 197.00 | 197.00 | 0.0M |
| 2024-06-03 | 205.85 | 205.85 | 199.90 | 200.50 | 0.0M |
| 2024-05-31 | 210.05 | 210.05 | 210.05 | 210.05 | 0.0M |
| 2024-05-30 | 227.00 | 227.00 | 203.00 | 210.05 | 0.0M |
| 2024-05-29 | 218.00 | 225.00 | 207.20 | 224.90 | 0.0M |
| 2024-05-28 | 198.55 | 218.00 | 198.55 | 208.00 | 0.0M |
| 2024-05-27 | 230.00 | 230.00 | 204.00 | 215.35 | 0.0M |
| 2024-05-24 | 216.00 | 228.00 | 216.00 | 225.05 | 0.0M |
| 2024-05-23 | 215.00 | 225.05 | 215.00 | 216.45 | 0.0M |
| 2024-05-22 | 229.00 | 229.00 | 209.75 | 223.90 | 0.0M |
| 2024-05-21 | 190.10 | 209.00 | 190.10 | 209.00 | 0.0M |
| 2024-05-18 | 204.00 | 204.00 | 186.00 | 190.00 | 0.0M |
| 2024-05-17 | 194.50 | 194.50 | 194.50 | 194.50 | 0.0M |
| 2024-05-16 | 194.15 | 194.20 | 194.15 | 194.20 | 0.0M |
| 2024-05-15 | 214.20 | 214.20 | 197.10 | 198.10 | 0.0M |
| 2024-05-14 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2024-05-09 | 210.00 | 215.00 | 210.00 | 211.00 | 0.0M |
| 2024-05-08 | 198.90 | 213.00 | 198.50 | 210.65 | 0.0M |
| 2024-05-07 | 228.00 | 228.00 | 193.00 | 194.00 | 0.0M |
| 2024-05-06 | 199.00 | 213.90 | 194.20 | 213.45 | 0.0M |
| 2024-05-03 | 200.80 | 200.80 | 192.40 | 196.00 | 0.0M |
| 2024-05-02 | 191.00 | 199.50 | 190.00 | 190.00 | 0.0M |
| 2024-04-30 | 200.40 | 201.00 | 199.50 | 199.50 | 0.0M |
| 2024-04-26 | 199.40 | 200.95 | 193.30 | 200.95 | 0.0M |
| 2024-04-25 | 199.90 | 200.00 | 191.50 | 199.40 | 0.0M |
| 2024-04-24 | 188.60 | 190.00 | 188.00 | 190.00 | 0.0M |
| 2024-04-23 | 191.00 | 191.00 | 188.00 | 188.00 | 0.0M |
| 2024-04-22 | 187.10 | 198.95 | 187.10 | 190.85 | 0.0M |
| 2024-04-19 | 187.00 | 192.85 | 187.00 | 192.85 | 0.0M |
| 2024-04-18 | 188.00 | 194.00 | 183.40 | 192.85 | 0.0M |
| 2024-04-16 | 193.70 | 193.70 | 183.00 | 183.00 | 0.0M |
| 2024-04-15 | 178.00 | 183.00 | 178.00 | 183.00 | 0.0M |
| 2024-04-12 | 181.00 | 183.00 | 181.00 | 183.00 | 0.0M |
| 2024-04-10 | 208.00 | 208.00 | 185.75 | 185.75 | 0.0M |
| 2024-04-09 | 182.00 | 192.00 | 176.50 | 192.00 | 0.0M |
| 2024-04-08 | 188.00 | 188.00 | 179.45 | 182.80 | 0.0M |
| 2024-04-05 | 173.05 | 191.90 | 173.05 | 190.00 | 0.0M |
| 2024-04-04 | 182.25 | 185.20 | 182.25 | 185.20 | 0.0M |
| 2024-04-03 | 188.00 | 191.80 | 181.20 | 191.80 | 0.0M |
| 2024-04-02 | 196.05 | 196.05 | 177.60 | 188.00 | 0.0M |
| 2024-04-01 | 186.90 | 186.90 | 186.90 | 186.90 | 0.0M |
| 2024-03-28 | 178.35 | 186.90 | 178.35 | 186.90 | 0.0M |
| 2024-03-27 | 178.60 | 187.70 | 178.60 | 187.70 | 0.0M |
| 2024-03-26 | 177.05 | 187.95 | 177.05 | 187.95 | 0.0M |
| 2024-03-21 | 176.05 | 184.70 | 176.05 | 184.20 | 0.0M |
| 2024-03-19 | 175.05 | 183.70 | 175.05 | 176.05 | 0.0M |
| 2024-03-18 | 175.00 | 183.75 | 175.00 | 183.60 | 0.0M |
| 2024-03-15 | 177.20 | 183.80 | 177.10 | 183.80 | 0.0M |
| 2024-03-14 | 184.80 | 184.80 | 177.10 | 177.10 | 0.0M |
| 2024-03-13 | 179.15 | 185.00 | 177.00 | 178.10 | 0.0M |
| 2024-03-12 | 185.50 | 190.00 | 185.25 | 185.75 | 0.0M |
| 2024-03-11 | 208.00 | 208.00 | 189.05 | 194.90 | 0.0M |
| 2024-03-07 | 191.00 | 198.95 | 191.00 | 198.95 | 0.0M |
| 2024-03-06 | 182.00 | 191.00 | 176.05 | 191.00 | 0.0M |
| 2024-03-05 | 189.05 | 189.05 | 185.00 | 185.30 | 0.0M |
| 2024-03-04 | 191.05 | 199.00 | 182.00 | 189.05 | 0.0M |
| 2024-03-02 | 191.00 | 191.05 | 191.00 | 191.05 | 0.0M |
| 2024-03-01 | 217.00 | 217.00 | 197.45 | 200.00 | 0.0M |
| 2024-02-29 | 208.00 | 208.95 | 192.25 | 207.80 | 0.0M |
| 2024-02-28 | 219.65 | 219.65 | 198.75 | 200.35 | 0.0M |
| 2024-02-27 | 199.80 | 209.75 | 199.80 | 209.20 | 0.0M |
| 2024-02-26 | 200.00 | 203.00 | 194.50 | 199.80 | 0.0M |
| 2024-02-23 | 185.05 | 200.70 | 185.05 | 194.50 | 0.0M |
| 2024-02-22 | 192.00 | 193.20 | 192.00 | 193.20 | 0.0M |
| 2024-02-21 | 190.00 | 190.00 | 180.55 | 184.00 | 0.0M |
| 2024-02-20 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2024-02-19 | 192.45 | 194.90 | 182.90 | 182.90 | 0.0M |
| 2024-02-16 | 194.00 | 194.00 | 187.00 | 192.45 | 0.0M |
| 2024-02-15 | 175.80 | 190.90 | 175.80 | 187.95 | 0.0M |
| 2024-02-14 | 182.20 | 182.20 | 182.20 | 182.20 | 0.0M |
| 2024-02-13 | 172.95 | 188.80 | 172.95 | 173.55 | 0.0M |
| 2024-02-12 | 184.00 | 184.00 | 176.00 | 182.00 | 0.0M |
| 2024-02-09 | 184.90 | 184.90 | 176.20 | 184.90 | 0.0M |
| 2024-02-08 | 180.05 | 180.05 | 171.20 | 176.10 | 0.0M |
| 2024-02-07 | 178.70 | 178.70 | 178.70 | 178.70 | 0.0M |
| 2024-02-06 | 189.00 | 189.00 | 180.00 | 181.00 | 0.0M |
| 2024-02-05 | 189.00 | 189.00 | 180.20 | 187.95 | 0.0M |
| 2024-02-02 | 188.00 | 190.00 | 180.00 | 189.00 | 0.0M |
| 2024-02-01 | 182.55 | 186.95 | 182.55 | 186.70 | 0.0M |
| 2024-01-31 | 182.00 | 188.00 | 181.00 | 182.55 | 0.0M |
| 2024-01-30 | 184.00 | 184.00 | 181.10 | 182.95 | 0.0M |
| 2024-01-29 | 187.00 | 187.00 | 176.20 | 185.00 | 0.0M |
| 2024-01-25 | 174.20 | 178.50 | 174.20 | 178.40 | 0.0M |
| 2024-01-24 | 173.10 | 183.00 | 173.00 | 182.00 | 0.0M |
| 2024-01-23 | 180.80 | 180.80 | 180.75 | 180.80 | 0.0M |
| 2024-01-20 | 182.00 | 182.00 | 177.05 | 177.05 | 0.0M |
| 2024-01-19 | 170.50 | 184.70 | 170.50 | 184.45 | 0.0M |
| 2024-01-18 | 183.00 | 183.00 | 170.00 | 179.00 | 0.0M |
| 2024-01-17 | 182.55 | 190.00 | 175.20 | 175.20 | 0.0M |
| 2024-01-16 | 182.95 | 182.95 | 182.55 | 182.55 | 0.0M |
| 2024-01-15 | 178.00 | 181.00 | 173.05 | 174.80 | 0.0M |
| 2024-01-12 | 180.00 | 180.00 | 176.50 | 177.65 | 0.0M |
| 2024-01-11 | 188.10 | 188.10 | 176.70 | 184.95 | 0.0M |
| 2024-01-10 | 169.70 | 186.00 | 169.70 | 185.95 | 0.0M |
| 2024-01-09 | 169.50 | 177.50 | 169.50 | 177.50 | 0.0M |
| 2024-01-08 | 169.50 | 185.25 | 169.05 | 169.05 | 0.0M |
| 2024-01-05 | 173.00 | 180.00 | 170.00 | 177.80 | 0.0M |
| 2024-01-04 | 183.50 | 183.50 | 171.10 | 172.80 | 0.0M |
| 2024-01-03 | 178.00 | 181.80 | 170.00 | 174.80 | 0.0M |
| 2024-01-02 | 165.50 | 178.95 | 165.50 | 177.95 | 0.0M |
| 2024-01-01 | 171.05 | 172.00 | 171.00 | 171.05 | 0.0M |