441.60
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 567.25 | 572.55 | 561.15 | 563.35 | 0.0M |
| 2023-12-28 | 566.00 | 574.95 | 559.35 | 567.25 | 0.0M |
| 2023-12-27 | 578.00 | 579.00 | 564.00 | 566.65 | 0.0M |
| 2023-12-26 | 590.00 | 590.00 | 577.00 | 577.00 | 0.0M |
| 2023-12-22 | 589.00 | 607.00 | 578.40 | 584.30 | 0.0M |
| 2023-12-21 | 570.00 | 592.00 | 555.05 | 583.65 | 0.0M |
| 2023-12-20 | 592.00 | 605.00 | 562.00 | 569.35 | 0.0M |
| 2023-12-19 | 605.00 | 605.00 | 580.00 | 581.70 | 0.0M |
| 2023-12-18 | 587.20 | 618.00 | 556.75 | 609.15 | 0.0M |
| 2023-12-15 | 572.20 | 584.80 | 560.55 | 570.50 | 0.0M |
| 2023-12-14 | 599.95 | 608.00 | 575.00 | 578.00 | 0.0M |
| 2023-12-13 | 581.00 | 605.00 | 580.10 | 597.10 | 0.0M |
| 2023-12-12 | 585.10 | 598.25 | 580.60 | 587.65 | 0.0M |
| 2023-12-11 | 599.00 | 628.00 | 585.05 | 586.55 | 0.0M |
| 2023-12-08 | 565.00 | 597.00 | 565.00 | 590.50 | 0.0M |
| 2023-12-07 | 552.00 | 569.80 | 550.00 | 555.55 | 0.0M |
| 2023-12-06 | 575.00 | 588.80 | 552.50 | 563.85 | 0.1M |
| 2023-12-05 | 505.00 | 566.00 | 504.90 | 558.85 | 0.1M |
| 2023-12-04 | 498.95 | 505.00 | 486.00 | 502.15 | 0.0M |
| 2023-12-01 | 493.00 | 493.00 | 482.50 | 484.55 | 0.0M |
| 2023-11-30 | 484.00 | 489.75 | 481.00 | 489.75 | 0.0M |
| 2023-11-29 | 495.00 | 495.05 | 484.00 | 486.25 | 0.0M |
| 2023-11-28 | 485.00 | 492.00 | 482.00 | 492.00 | 0.0M |
| 2023-11-24 | 499.80 | 502.60 | 475.00 | 482.50 | 0.0M |
| 2023-11-23 | 489.00 | 493.45 | 488.00 | 493.45 | 0.0M |
| 2023-11-22 | 473.90 | 485.95 | 473.90 | 483.85 | 0.0M |
| 2023-11-21 | 476.00 | 493.70 | 476.00 | 483.90 | 0.0M |
| 2023-11-20 | 492.00 | 500.00 | 482.00 | 486.50 | 0.0M |
| 2023-11-17 | 491.00 | 498.35 | 485.00 | 485.65 | 0.0M |
| 2023-11-16 | 500.00 | 500.00 | 484.00 | 488.25 | 0.0M |
| 2023-11-15 | 503.00 | 515.00 | 500.00 | 508.00 | 0.0M |
| 2023-11-13 | 525.00 | 525.00 | 510.00 | 511.45 | 0.0M |
| 2023-11-12 | 535.00 | 535.00 | 517.00 | 532.70 | 0.0M |
| 2023-11-10 | 495.00 | 518.95 | 494.00 | 513.95 | 0.0M |
| 2023-11-09 | 514.00 | 514.50 | 485.20 | 495.00 | 0.0M |
| 2023-11-08 | 524.00 | 524.95 | 509.95 | 512.65 | 0.0M |
| 2023-11-07 | 504.00 | 523.85 | 500.00 | 519.65 | 0.0M |
| 2023-11-06 | 499.50 | 501.50 | 477.60 | 500.65 | 0.0M |
| 2023-11-03 | 498.00 | 499.95 | 491.05 | 496.30 | 0.0M |
| 2023-11-02 | 501.90 | 502.00 | 490.00 | 497.10 | 0.0M |
| 2023-11-01 | 505.25 | 510.00 | 486.10 | 488.10 | 0.0M |
| 2023-10-31 | 492.00 | 495.00 | 486.60 | 490.00 | 0.0M |
| 2023-10-30 | 496.85 | 505.25 | 487.60 | 492.00 | 0.0M |
| 2023-10-27 | 480.05 | 498.00 | 475.05 | 496.85 | 0.0M |
| 2023-10-26 | 453.00 | 480.00 | 450.05 | 480.00 | 0.0M |
| 2023-10-25 | 471.05 | 492.95 | 448.00 | 472.95 | 0.0M |
| 2023-10-23 | 502.00 | 505.55 | 460.00 | 479.80 | 0.0M |
| 2023-10-20 | 519.00 | 519.00 | 498.10 | 500.80 | 0.0M |
| 2023-10-19 | 509.50 | 524.50 | 509.50 | 520.35 | 0.0M |
| 2023-10-18 | 512.25 | 512.25 | 506.20 | 512.00 | 0.0M |
| 2023-10-17 | 536.95 | 536.95 | 505.00 | 512.25 | 0.0M |
| 2023-10-16 | 506.00 | 523.95 | 506.00 | 522.85 | 0.0M |
| 2023-10-13 | 515.95 | 515.95 | 507.00 | 511.20 | 0.0M |
| 2023-10-12 | 527.90 | 527.90 | 513.25 | 513.65 | 0.0M |
| 2023-10-11 | 521.00 | 531.95 | 521.00 | 528.50 | 0.0M |
| 2023-10-10 | 513.50 | 535.95 | 500.00 | 517.95 | 0.0M |
| 2023-10-09 | 490.25 | 510.00 | 482.05 | 486.00 | 0.0M |
| 2023-10-06 | 509.95 | 510.00 | 490.25 | 490.25 | 0.0M |
| 2023-10-05 | 518.80 | 518.80 | 481.15 | 510.50 | 0.0M |
| 2023-10-04 | 504.00 | 504.00 | 484.10 | 489.00 | 0.0M |
| 2023-10-03 | 529.00 | 529.00 | 505.80 | 505.80 | 0.0M |
| 2023-09-29 | 484.00 | 518.00 | 470.00 | 500.60 | 0.0M |
| 2023-09-28 | 470.00 | 494.50 | 467.00 | 469.90 | 0.0M |
| 2023-09-27 | 465.00 | 480.00 | 456.10 | 475.50 | 0.0M |
| 2023-09-26 | 461.00 | 485.00 | 461.00 | 479.35 | 0.0M |
| 2023-09-25 | 495.00 | 503.90 | 480.00 | 487.55 | 0.0M |
| 2023-09-22 | 519.50 | 519.50 | 490.00 | 494.00 | 0.0M |
| 2023-09-21 | 495.00 | 527.00 | 485.00 | 508.70 | 0.0M |
| 2023-09-20 | 503.80 | 503.90 | 481.50 | 489.00 | 0.0M |
| 2023-09-18 | 507.95 | 513.25 | 500.00 | 500.50 | 0.0M |
| 2023-09-15 | 507.00 | 507.00 | 490.00 | 494.00 | 0.0M |
| 2023-09-14 | 521.00 | 521.00 | 504.00 | 505.90 | 0.0M |
| 2023-09-13 | 497.95 | 524.70 | 455.35 | 520.05 | 0.1M |
| 2023-09-12 | 535.00 | 583.95 | 480.00 | 501.25 | 0.1M |
| 2023-09-11 | 540.05 | 559.95 | 535.05 | 541.00 | 0.0M |
| 2023-09-08 | 568.50 | 570.00 | 565.00 | 565.10 | 0.0M |
| 2023-09-07 | 580.30 | 590.00 | 572.50 | 575.15 | 0.0M |
| 2023-09-06 | 599.00 | 602.80 | 580.05 | 580.30 | 0.0M |
| 2023-09-05 | 581.00 | 597.00 | 581.00 | 585.00 | 0.0M |
| 2023-09-04 | 576.30 | 589.00 | 570.05 | 578.95 | 0.0M |
| 2023-09-01 | 573.05 | 578.00 | 566.20 | 573.30 | 0.0M |
| 2023-08-31 | 579.50 | 589.00 | 565.00 | 573.05 | 0.0M |
| 2023-08-30 | 599.00 | 599.00 | 576.00 | 579.50 | 0.0M |
| 2023-08-29 | 595.50 | 615.00 | 588.05 | 594.15 | 0.0M |
| 2023-08-28 | 586.95 | 602.70 | 586.95 | 595.40 | 0.0M |
| 2023-08-25 | 556.10 | 599.00 | 553.00 | 573.25 | 0.0M |
| 2023-08-24 | 589.85 | 594.00 | 556.05 | 586.50 | 0.0M |
| 2023-08-23 | 594.95 | 594.95 | 570.00 | 574.00 | 0.0M |
| 2023-08-22 | 600.00 | 600.00 | 580.10 | 582.55 | 0.0M |
| 2023-08-21 | 622.55 | 639.90 | 590.00 | 600.75 | 0.0M |
| 2023-08-18 | 646.00 | 646.00 | 617.00 | 621.65 | 0.0M |
| 2023-08-17 | 615.00 | 644.90 | 604.95 | 629.65 | 0.0M |
| 2023-08-16 | 582.00 | 614.00 | 582.00 | 609.00 | 0.0M |
| 2023-08-14 | 564.05 | 578.95 | 540.05 | 574.95 | 0.0M |
| 2023-08-11 | 609.90 | 609.90 | 560.00 | 564.05 | 0.1M |
| 2023-08-10 | 617.50 | 629.95 | 603.00 | 606.70 | 0.0M |
| 2023-08-09 | 634.90 | 634.90 | 601.05 | 615.00 | 0.0M |
| 2023-08-08 | 630.00 | 635.65 | 611.00 | 625.60 | 0.0M |
| 2023-08-07 | 636.00 | 669.00 | 630.00 | 630.00 | 0.1M |
| 2023-08-04 | 629.95 | 645.00 | 621.20 | 625.55 | 0.1M |
| 2023-08-03 | 595.00 | 638.00 | 582.00 | 617.25 | 0.0M |
| 2023-08-02 | 580.00 | 613.00 | 575.00 | 590.90 | 0.1M |
| 2023-08-01 | 538.00 | 566.65 | 538.00 | 557.30 | 0.0M |
| 2023-07-31 | 528.05 | 535.00 | 520.80 | 533.30 | 0.0M |
| 2023-07-28 | 517.50 | 543.00 | 517.50 | 538.95 | 0.0M |
| 2023-07-27 | 523.90 | 538.00 | 515.00 | 525.00 | 0.0M |
| 2023-07-26 | 530.00 | 532.45 | 505.00 | 521.30 | 0.0M |
| 2023-07-25 | 554.95 | 573.90 | 516.10 | 520.70 | 0.1M |
| 2023-07-24 | 502.00 | 533.35 | 486.00 | 533.35 | 0.1M |
| 2023-07-21 | 498.95 | 498.95 | 481.15 | 484.90 | 0.0M |
| 2023-07-20 | 489.85 | 494.00 | 473.60 | 486.80 | 0.0M |
| 2023-07-19 | 473.00 | 488.00 | 465.05 | 477.90 | 0.0M |
| 2023-07-18 | 490.55 | 490.55 | 455.55 | 471.25 | 0.1M |
| 2023-07-17 | 518.95 | 522.40 | 486.05 | 497.40 | 0.1M |
| 2023-07-14 | 421.00 | 490.00 | 419.90 | 488.75 | 0.2M |
| 2023-07-13 | 392.00 | 421.70 | 392.00 | 408.35 | 0.2M |
| 2023-07-12 | 354.00 | 383.00 | 347.40 | 377.90 | 0.1M |
| 2023-07-11 | 348.00 | 356.40 | 348.00 | 353.70 | 0.0M |
| 2023-07-10 | 346.10 | 354.95 | 346.00 | 346.95 | 0.0M |
| 2023-07-07 | 350.00 | 351.95 | 344.15 | 351.25 | 0.0M |
| 2023-07-06 | 355.80 | 356.00 | 347.55 | 347.75 | 0.0M |
| 2023-07-05 | 348.00 | 351.05 | 340.00 | 350.45 | 0.1M |
| 2023-07-04 | 335.00 | 346.00 | 332.00 | 345.25 | 0.0M |
| 2023-07-03 | 347.00 | 355.00 | 324.50 | 336.30 | 0.1M |
| 2023-06-30 | 349.00 | 351.00 | 347.35 | 348.20 | 0.0M |
| 2023-06-28 | 341.00 | 348.00 | 341.00 | 344.20 | 0.0M |
| 2023-06-27 | 344.00 | 344.00 | 336.05 | 340.45 | 0.0M |
| 2023-06-26 | 343.20 | 346.90 | 336.00 | 340.45 | 0.0M |
| 2023-06-23 | 347.00 | 350.00 | 343.20 | 344.85 | 0.0M |
| 2023-06-22 | 346.90 | 347.45 | 342.00 | 342.60 | 0.0M |
| 2023-06-21 | 361.00 | 361.00 | 339.90 | 344.00 | 0.1M |
| 2023-06-20 | 368.50 | 368.50 | 351.05 | 355.35 | 0.0M |
| 2023-06-19 | 365.50 | 366.95 | 360.05 | 363.55 | 0.0M |
| 2023-06-16 | 360.00 | 366.50 | 356.55 | 359.00 | 0.0M |
| 2023-06-15 | 356.00 | 366.00 | 356.00 | 356.55 | 0.0M |
| 2023-06-14 | 370.00 | 372.00 | 350.00 | 353.65 | 0.0M |
| 2023-06-13 | 376.00 | 378.75 | 364.90 | 367.20 | 0.1M |
| 2023-06-12 | 378.95 | 378.95 | 358.00 | 373.90 | 0.1M |
| 2023-06-09 | 341.25 | 347.00 | 340.90 | 345.20 | 0.0M |
| 2023-06-08 | 348.00 | 350.00 | 331.20 | 336.05 | 0.0M |
| 2023-06-07 | 354.95 | 357.00 | 348.05 | 350.25 | 0.0M |
| 2023-06-06 | 357.00 | 357.00 | 342.00 | 353.40 | 0.1M |
| 2023-06-05 | 319.35 | 339.75 | 314.00 | 339.75 | 0.1M |
| 2023-06-02 | 306.50 | 314.00 | 306.50 | 308.90 | 0.0M |
| 2023-06-01 | 309.00 | 323.70 | 302.50 | 305.20 | 0.1M |
| 2023-05-31 | 306.00 | 315.00 | 300.00 | 304.60 | 0.0M |
| 2023-05-30 | 333.00 | 338.00 | 309.00 | 309.55 | 0.0M |
| 2023-05-29 | 322.45 | 332.00 | 322.00 | 329.25 | 0.1M |
| 2023-05-26 | 312.85 | 320.00 | 309.25 | 317.55 | 0.0M |
| 2023-05-25 | 308.15 | 315.15 | 306.05 | 312.20 | 0.0M |
| 2023-05-24 | 310.00 | 317.00 | 305.00 | 314.80 | 0.0M |
| 2023-05-23 | 320.00 | 320.00 | 308.00 | 308.65 | 0.0M |
| 2023-05-22 | 325.00 | 329.00 | 313.60 | 314.55 | 0.0M |
| 2023-05-19 | 309.00 | 330.00 | 309.00 | 327.65 | 0.1M |
| 2023-05-18 | 300.00 | 308.75 | 300.00 | 302.55 | 0.0M |
| 2023-05-17 | 302.85 | 302.90 | 287.05 | 300.15 | 0.0M |
| 2023-05-16 | 313.80 | 313.80 | 291.00 | 293.90 | 0.1M |
| 2023-05-15 | 309.00 | 315.00 | 305.10 | 307.75 | 0.0M |
| 2023-05-12 | 324.85 | 325.00 | 309.05 | 310.80 | 0.0M |
| 2023-05-11 | 318.50 | 327.00 | 313.00 | 317.35 | 0.0M |
| 2023-05-10 | 326.95 | 326.95 | 316.00 | 318.90 | 0.0M |
| 2023-05-09 | 325.00 | 338.00 | 318.15 | 320.20 | 0.0M |
| 2023-05-08 | 326.90 | 338.00 | 326.90 | 332.80 | 0.0M |
| 2023-05-05 | 325.85 | 330.95 | 321.05 | 326.20 | 0.0M |
| 2023-05-04 | 338.90 | 339.00 | 320.00 | 325.85 | 0.0M |
| 2023-05-03 | 341.60 | 342.00 | 333.50 | 335.15 | 0.0M |
| 2023-05-02 | 341.00 | 353.95 | 334.55 | 340.35 | 0.0M |
| 2023-04-28 | 324.70 | 341.95 | 314.15 | 339.40 | 0.1M |
| 2023-04-27 | 332.25 | 337.00 | 305.20 | 314.95 | 0.1M |
| 2023-04-26 | 340.00 | 344.15 | 326.05 | 337.30 | 0.0M |
| 2023-04-25 | 337.45 | 348.75 | 337.45 | 345.95 | 0.0M |
| 2023-04-24 | 345.00 | 348.95 | 333.50 | 336.50 | 0.1M |
| 2023-04-21 | 307.00 | 341.80 | 300.05 | 326.70 | 0.1M |
| 2023-04-20 | 298.00 | 313.20 | 298.00 | 311.75 | 0.1M |
| 2023-04-19 | 309.00 | 315.00 | 288.00 | 293.90 | 0.0M |
| 2023-04-18 | 309.95 | 322.00 | 299.00 | 308.55 | 0.1M |
| 2023-04-17 | 252.95 | 303.50 | 249.00 | 303.50 | 0.2M |
| 2023-04-13 | 257.90 | 257.90 | 249.00 | 252.95 | 0.0M |
| 2023-04-12 | 250.00 | 256.90 | 250.00 | 253.65 | 0.0M |
| 2023-04-11 | 250.00 | 250.00 | 238.80 | 248.25 | 0.1M |
| 2023-04-10 | 235.00 | 249.70 | 235.00 | 244.80 | 0.1M |
| 2023-04-06 | 235.00 | 239.00 | 232.00 | 232.40 | 0.0M |
| 2023-04-05 | 212.00 | 237.50 | 212.00 | 233.00 | 0.1M |
| 2023-04-03 | 206.00 | 217.50 | 205.90 | 214.55 | 0.0M |
| 2023-03-31 | 207.00 | 216.00 | 200.00 | 203.65 | 0.1M |
| 2023-03-29 | 205.00 | 215.80 | 203.10 | 210.95 | 0.1M |
| 2023-03-28 | 213.70 | 213.70 | 202.00 | 203.95 | 0.1M |
| 2023-03-27 | 223.95 | 224.00 | 204.00 | 210.75 | 0.0M |
| 2023-03-24 | 231.00 | 231.00 | 220.00 | 220.25 | 0.0M |
| 2023-03-23 | 232.95 | 232.95 | 226.60 | 227.25 | 0.0M |
| 2023-03-22 | 231.00 | 235.00 | 227.00 | 230.05 | 0.1M |
| 2023-03-21 | 233.45 | 234.60 | 229.00 | 231.50 | 0.0M |
| 2023-03-20 | 232.00 | 234.00 | 225.00 | 230.30 | 0.0M |
| 2023-03-17 | 228.25 | 232.50 | 226.00 | 230.60 | 0.0M |
| 2023-03-16 | 232.00 | 238.00 | 220.50 | 227.60 | 0.0M |
| 2023-03-15 | 238.90 | 238.90 | 229.00 | 229.65 | 0.0M |
| 2023-03-14 | 223.25 | 236.00 | 223.25 | 231.75 | 0.0M |
| 2023-03-13 | 239.90 | 244.95 | 232.10 | 232.10 | 0.1M |
| 2023-03-10 | 231.00 | 244.95 | 224.10 | 244.30 | 0.1M |
| 2023-03-09 | 235.00 | 245.00 | 232.90 | 234.70 | 0.1M |
| 2023-03-08 | 258.05 | 260.95 | 245.15 | 245.15 | 0.1M |
| 2023-03-06 | 255.00 | 264.00 | 248.00 | 258.05 | 0.1M |
| 2023-03-03 | 260.45 | 260.45 | 239.00 | 256.10 | 0.5M |
| 2023-03-02 | 248.05 | 248.05 | 248.05 | 248.05 | 0.1M |
| 2023-03-01 | 225.00 | 236.25 | 216.00 | 236.25 | 1.0M |