1,368.14
最終更新: 2025-10-01
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 | 600.00 | 635.00 | 600.00 | 635.00 | 0.0M |
2023-12-28 | 604.90 | 623.90 | 604.90 | 615.00 | 0.0M |
2023-12-27 | 557.00 | 595.55 | 550.00 | 595.55 | 0.0M |
2023-12-26 | 560.77 | 586.00 | 540.01 | 550.00 | 0.0M |
2023-12-22 | 600.00 | 600.00 | 572.00 | 573.00 | 0.0M |
2023-12-21 | 553.01 | 572.00 | 553.01 | 572.00 | 0.0M |
2023-12-20 | 550.00 | 563.50 | 544.01 | 563.50 | 0.0M |
2023-12-19 | 561.00 | 561.00 | 550.00 | 552.00 | 0.0M |
2023-12-18 | 600.00 | 623.75 | 580.00 | 580.51 | 0.0M |
2023-12-15 | 620.00 | 620.00 | 596.00 | 600.00 | 0.0M |
2023-12-14 | 640.00 | 660.05 | 621.00 | 621.00 | 0.0M |
2023-12-13 | 655.00 | 670.01 | 624.00 | 650.00 | 0.0M |
2023-12-12 | 675.40 | 675.40 | 626.02 | 646.00 | 0.0M |
2023-12-11 | 679.99 | 683.00 | 669.25 | 671.01 | 0.0M |
2023-12-08 | 609.00 | 650.43 | 608.49 | 650.43 | 0.0M |
2023-12-07 | 569.00 | 605.23 | 565.00 | 605.23 | 0.1M |
2023-12-06 | 553.00 | 565.00 | 552.00 | 563.00 | 0.0M |
2023-12-05 | 528.03 | 554.50 | 528.00 | 550.00 | 0.0M |
2023-12-04 | 531.53 | 548.00 | 531.53 | 537.50 | 0.0M |
2023-12-01 | 530.00 | 537.00 | 530.00 | 537.00 | 0.0M |
2023-11-30 | 524.00 | 528.99 | 520.00 | 527.00 | 0.0M |
2023-11-29 | 536.00 | 545.00 | 522.51 | 528.00 | 0.0M |
2023-11-28 | 523.95 | 537.45 | 520.10 | 535.00 | 0.0M |
2023-11-27 | 519.01 | 530.00 | 519.01 | 530.00 | 0.0M |
2023-11-24 | 545.00 | 545.00 | 516.01 | 522.80 | 0.0M |
2023-11-23 | 512.01 | 525.00 | 511.00 | 525.00 | 0.0M |
2023-11-22 | 502.50 | 525.00 | 499.00 | 520.00 | 0.1M |
2023-11-21 | 475.00 | 500.00 | 475.00 | 500.00 | 0.0M |
2023-11-20 | 470.00 | 475.00 | 470.00 | 475.00 | 0.0M |
2023-11-17 | 480.00 | 482.00 | 471.00 | 476.00 | 0.0M |
2023-11-16 | 470.00 | 485.00 | 470.00 | 482.00 | 0.0M |
2023-11-15 | 469.99 | 472.00 | 461.00 | 468.00 | 0.0M |
2023-11-14 | 479.85 | 479.85 | 451.50 | 466.99 | 0.3M |
2023-11-13 | 470.01 | 479.99 | 463.01 | 468.00 | 0.0M |
2023-11-10 | 460.00 | 475.00 | 457.20 | 470.00 | 0.0M |
2023-11-08 | 449.00 | 465.00 | 449.00 | 457.00 | 0.0M |
2023-11-07 | 446.01 | 455.00 | 445.00 | 445.00 | 0.0M |
2023-11-06 | 471.50 | 474.00 | 450.00 | 452.00 | 0.0M |
2023-11-03 | 470.00 | 470.00 | 450.75 | 450.75 | 0.0M |
2023-11-02 | 460.00 | 475.75 | 460.00 | 471.89 | 0.1M |
2023-11-01 | 424.00 | 452.18 | 424.00 | 452.18 | 0.3M |
2023-10-31 | 400.15 | 426.00 | 400.00 | 423.99 | 0.0M |
2023-10-30 | 393.50 | 407.00 | 390.00 | 406.00 | 0.1M |
2023-10-27 | 434.99 | 434.99 | 383.00 | 400.01 | 0.1M |
2023-10-26 | 383.00 | 412.00 | 380.00 | 412.00 | 0.5M |
2023-10-25 | 375.01 | 390.09 | 375.00 | 380.00 | 0.0M |
2023-10-24 | 336.62 | 370.99 | 336.62 | 370.99 | 0.1M |
2023-10-23 | 350.00 | 350.00 | 340.00 | 345.00 | 0.0M |
2023-10-20 | 350.00 | 354.45 | 346.00 | 350.00 | 0.0M |
2023-10-19 | 355.00 | 355.00 | 347.00 | 348.00 | 0.0M |
2023-10-18 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0M |
2023-10-17 | 350.05 | 360.00 | 350.00 | 350.00 | 0.0M |
2023-10-16 | 330.06 | 354.49 | 328.00 | 350.00 | 0.0M |
2023-10-13 | 332.00 | 341.00 | 332.00 | 340.00 | 0.0M |
2023-10-12 | 335.05 | 337.90 | 335.00 | 337.90 | 0.0M |
2023-10-11 | 339.45 | 340.00 | 339.45 | 340.00 | 0.0M |
2023-10-10 | 337.00 | 337.00 | 335.51 | 335.51 | 0.0M |
2023-10-09 | 343.90 | 346.00 | 336.00 | 336.50 | 0.0M |
2023-10-06 | 336.00 | 339.00 | 336.00 | 336.00 | 0.0M |
2023-10-05 | 327.00 | 333.00 | 327.00 | 333.00 | 0.0M |
2023-10-04 | 325.00 | 332.00 | 320.00 | 327.00 | 0.0M |
2023-10-03 | 327.95 | 328.00 | 327.95 | 328.00 | 0.0M |
2023-10-02 | 327.00 | 327.02 | 325.00 | 325.01 | 0.0M |
2023-09-28 | 330.00 | 331.00 | 326.02 | 329.00 | 0.0M |
2023-09-27 | 333.00 | 333.00 | 330.11 | 330.11 | 0.0M |
2023-09-26 | 333.12 | 337.00 | 331.75 | 331.75 | 0.0M |
2023-09-25 | 339.00 | 340.00 | 331.00 | 337.00 | 0.0M |
2023-09-22 | 335.95 | 337.50 | 335.00 | 337.50 | 0.0M |
2023-09-21 | 332.00 | 335.00 | 325.00 | 334.00 | 0.0M |
2023-09-20 | 330.00 | 333.95 | 330.00 | 335.00 | 0.0M |
2023-09-19 | 330.00 | 332.00 | 330.00 | 330.00 | 0.0M |
2023-09-18 | 324.30 | 331.60 | 324.30 | 330.00 | 0.0M |
2023-09-15 | 325.00 | 325.12 | 325.00 | 325.12 | 0.0M |
2023-09-14 | 324.00 | 327.00 | 320.05 | 327.00 | 0.0M |
2023-09-13 | 320.70 | 325.00 | 320.65 | 325.00 | 0.0M |
2023-09-12 | 325.90 | 325.90 | 325.00 | 325.00 | 0.0M |
2023-09-11 | 320.01 | 325.00 | 320.00 | 325.00 | 0.0M |
2023-09-08 | 322.00 | 322.00 | 321.99 | 322.00 | 0.0M |
2023-09-07 | 321.02 | 322.00 | 321.00 | 322.00 | 0.0M |
2023-09-05 | 322.00 | 322.00 | 320.00 | 320.00 | 0.0M |
2023-09-04 | 317.52 | 322.00 | 317.50 | 322.00 | 0.0M |
2023-09-01 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
2023-08-31 | 318.06 | 323.90 | 318.00 | 323.90 | 0.0M |
2023-08-30 | 326.00 | 326.00 | 320.01 | 326.00 | 0.0M |
2023-08-29 | 317.00 | 320.99 | 317.00 | 320.00 | 0.0M |
2023-08-28 | 319.99 | 326.00 | 318.11 | 326.00 | 0.0M |
2023-08-25 | 310.01 | 322.80 | 310.01 | 320.00 | 0.0M |
2023-08-24 | 319.00 | 320.50 | 316.01 | 320.50 | 0.0M |
2023-08-23 | 313.00 | 320.00 | 313.00 | 316.00 | 0.0M |
2023-08-22 | 326.00 | 332.00 | 317.00 | 320.98 | 0.0M |
2023-08-21 | 324.00 | 324.00 | 322.20 | 324.00 | 0.0M |
2023-08-18 | 324.00 | 329.00 | 324.00 | 326.00 | 0.0M |
2023-08-17 | 326.00 | 326.00 | 323.80 | 324.00 | 0.0M |
2023-08-16 | 329.00 | 329.90 | 324.00 | 326.00 | 0.0M |
2023-08-15 | 317.00 | 339.93 | 317.00 | 324.10 | 0.1M |
2023-08-11 | 319.99 | 319.99 | 315.00 | 317.20 | 0.0M |
2023-08-10 | 313.75 | 315.00 | 310.01 | 315.00 | 0.0M |
2023-08-09 | 317.00 | 317.00 | 312.10 | 317.00 | 0.0M |
2023-08-08 | 317.99 | 318.01 | 310.00 | 310.01 | 0.0M |
2023-08-07 | 309.23 | 332.00 | 309.23 | 315.50 | 0.0M |
2023-08-04 | 300.11 | 317.50 | 300.02 | 311.00 | 0.0M |
2023-08-03 | 299.90 | 305.00 | 295.00 | 300.00 | 0.0M |
2023-08-02 | 292.01 | 300.00 | 292.00 | 299.00 | 0.0M |
2023-08-01 | 293.51 | 297.50 | 293.51 | 297.50 | 0.0M |
2023-07-31 | 291.99 | 306.99 | 291.99 | 292.56 | 0.0M |
2023-07-27 | 294.99 | 294.99 | 288.00 | 290.00 | 0.0M |
2023-07-26 | 292.98 | 292.99 | 290.15 | 292.48 | 0.0M |
2023-07-25 | 291.00 | 298.99 | 290.00 | 290.02 | 0.0M |
2023-07-24 | 297.00 | 297.50 | 292.00 | 295.00 | 0.0M |
2023-07-21 | 290.02 | 293.90 | 285.00 | 291.00 | 0.0M |
2023-07-20 | 290.00 | 293.95 | 289.00 | 291.00 | 0.0M |
2023-07-19 | 291.05 | 295.95 | 290.00 | 291.00 | 0.0M |
2023-07-18 | 296.00 | 296.00 | 290.00 | 290.00 | 0.0M |
2023-07-17 | 293.10 | 296.00 | 293.00 | 293.05 | 0.0M |
2023-07-14 | 307.00 | 307.00 | 291.00 | 292.00 | 0.0M |
2023-07-13 | 320.01 | 322.00 | 300.10 | 300.10 | 0.0M |
2023-07-12 | 291.00 | 311.40 | 287.00 | 311.40 | 0.1M |
2023-07-11 | 284.99 | 290.00 | 284.99 | 290.99 | 0.1M |
2023-07-10 | 275.00 | 288.10 | 271.00 | 283.00 | 0.1M |
2023-07-07 | 265.00 | 270.00 | 264.00 | 269.00 | 0.0M |
2023-07-06 | 272.00 | 273.00 | 265.00 | 272.00 | 0.0M |
2023-07-05 | 275.00 | 275.00 | 267.01 | 268.00 | 0.0M |
2023-07-04 | 275.00 | 275.90 | 273.00 | 273.00 | 0.0M |
2023-07-03 | 250.05 | 280.00 | 250.05 | 280.00 | 0.0M |
2023-06-27 | 262.48 | 262.48 | 262.48 | 262.48 | 0.0M |
2023-06-26 | 247.90 | 258.99 | 247.90 | 258.99 | 0.0M |
2023-06-23 | 240.11 | 244.90 | 240.00 | 244.90 | 0.0M |
2023-06-22 | 248.99 | 248.99 | 242.50 | 242.50 | 0.0M |
2023-06-21 | 245.15 | 247.00 | 242.01 | 243.00 | 0.1M |
2023-06-20 | 240.50 | 250.00 | 240.00 | 250.00 | 0.0M |
2023-06-19 | 248.00 | 251.00 | 248.00 | 250.00 | 0.0M |
2023-06-16 | 233.35 | 245.00 | 233.35 | 240.01 | 0.0M |
2023-06-15 | 245.00 | 251.00 | 241.00 | 250.00 | 0.0M |
2023-06-14 | 250.00 | 252.00 | 244.00 | 249.50 | 0.0M |
2023-06-13 | 250.00 | 252.90 | 249.00 | 252.69 | 0.0M |
2023-06-12 | 259.00 | 260.97 | 249.49 | 250.01 | 0.0M |
2023-06-09 | 259.99 | 266.00 | 255.02 | 263.00 | 0.0M |
2023-06-08 | 262.00 | 262.00 | 257.51 | 257.55 | 0.0M |
2023-06-07 | 250.01 | 265.00 | 250.00 | 261.00 | 0.0M |
2023-06-06 | 251.55 | 255.75 | 250.00 | 255.75 | 0.0M |
2023-06-05 | 250.00 | 253.49 | 250.00 | 253.40 | 0.0M |
2023-06-02 | 252.95 | 253.89 | 243.00 | 246.10 | 0.0M |
2023-06-01 | 245.00 | 248.50 | 243.00 | 248.50 | 0.0M |
2023-05-31 | 256.85 | 256.90 | 245.12 | 245.60 | 0.0M |
2023-05-30 | 265.00 | 265.00 | 246.10 | 257.00 | 0.0M |
2023-05-29 | 248.00 | 263.65 | 248.00 | 260.00 | 0.0M |
2023-05-26 | 245.00 | 264.80 | 244.00 | 245.00 | 0.0M |
2023-05-25 | 253.00 | 253.00 | 245.00 | 246.50 | 0.0M |
2023-05-24 | 253.00 | 259.65 | 252.26 | 259.65 | 0.0M |
2023-05-23 | 252.05 | 259.90 | 240.74 | 259.50 | 0.0M |
2023-05-22 | 262.02 | 264.00 | 257.21 | 264.00 | 0.0M |
2023-05-19 | 262.00 | 270.00 | 262.00 | 267.00 | 0.0M |
2023-05-18 | 269.50 | 287.65 | 269.50 | 275.60 | 0.0M |
2023-05-17 | 254.35 | 267.89 | 249.00 | 267.85 | 0.0M |
2023-05-16 | 247.00 | 249.90 | 245.00 | 249.84 | 0.0M |
2023-05-15 | 230.05 | 240.00 | 230.00 | 240.00 | 0.0M |
2023-05-11 | 235.00 | 239.50 | 230.10 | 232.80 | 0.0M |
2023-05-10 | 230.05 | 237.50 | 230.00 | 237.00 | 0.0M |
2023-05-09 | 240.00 | 247.00 | 236.00 | 237.05 | 0.0M |
2023-05-08 | 259.35 | 263.99 | 245.00 | 245.00 | 0.0M |
2023-05-05 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
2023-05-04 | 254.00 | 257.00 | 248.00 | 250.00 | 0.0M |
2023-05-03 | 230.00 | 251.00 | 230.00 | 246.00 | 0.0M |
2023-05-02 | 235.00 | 240.00 | 225.00 | 234.00 | 0.0M |
2023-04-28 | 224.00 | 236.81 | 220.00 | 232.00 | 0.0M |
2023-04-27 | 197.00 | 220.29 | 197.00 | 220.29 | 0.0M |
2023-04-26 | 201.00 | 205.00 | 195.10 | 204.80 | 0.0M |
2023-04-20 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0M |
2023-04-19 | 199.80 | 205.00 | 199.80 | 205.00 | 0.0M |
2023-04-18 | 198.97 | 199.00 | 198.97 | 199.00 | 0.0M |
2023-04-17 | 200.00 | 200.00 | 193.00 | 197.45 | 0.0M |
2023-04-13 | 201.27 | 201.27 | 199.05 | 200.00 | 0.0M |
2023-04-12 | 201.90 | 208.00 | 200.50 | 207.99 | 0.0M |
2023-04-11 | 202.49 | 202.88 | 202.49 | 202.49 | 0.0M |
2023-04-10 | 202.99 | 203.50 | 201.00 | 202.88 | 0.0M |
2023-04-07 | 206.00 | 206.00 | 203.00 | 203.50 | 0.0M |
2023-04-06 | 204.00 | 207.00 | 203.00 | 205.00 | 0.0M |
2023-04-05 | 205.25 | 206.47 | 203.27 | 204.00 | 0.0M |
2023-04-04 | 208.00 | 208.99 | 203.00 | 205.49 | 0.0M |
2023-04-03 | 207.00 | 214.49 | 202.00 | 212.00 | 0.0M |
2023-03-31 | 215.00 | 215.00 | 211.25 | 213.52 | 0.0M |
2023-03-30 | 226.00 | 229.99 | 223.10 | 223.99 | 0.0M |
2023-03-29 | 220.15 | 225.00 | 219.16 | 223.00 | 0.0M |
2023-03-28 | 224.95 | 226.00 | 223.00 | 223.00 | 0.0M |
2023-03-27 | 220.00 | 225.00 | 220.00 | 225.00 | 0.0M |
2023-03-24 | 219.89 | 219.99 | 219.89 | 219.99 | 0.0M |
2023-03-22 | 223.00 | 223.00 | 218.00 | 218.00 | 0.0M |
2023-03-21 | 229.01 | 234.99 | 217.41 | 217.41 | 0.0M |
2023-03-20 | 209.00 | 225.44 | 209.00 | 225.44 | 0.0M |
2023-03-17 | 210.10 | 210.10 | 204.00 | 209.99 | 0.0M |
2023-03-16 | 216.01 | 216.01 | 205.01 | 210.11 | 0.0M |
2023-03-15 | 219.00 | 219.00 | 215.00 | 215.15 | 0.0M |
2023-03-14 | 220.00 | 220.00 | 217.00 | 217.00 | 0.0M |
2023-03-13 | 221.24 | 221.24 | 218.05 | 218.05 | 0.0M |
2023-03-10 | 224.95 | 225.95 | 219.00 | 222.00 | 0.0M |
2023-03-09 | 222.75 | 226.00 | 222.75 | 226.00 | 0.0M |
2023-03-08 | 225.90 | 229.29 | 223.50 | 229.29 | 0.0M |
2023-03-07 | 222.50 | 222.50 | 215.99 | 215.99 | 0.0M |
2023-03-06 | 218.00 | 218.00 | 214.00 | 214.00 | 0.0M |
2023-03-03 | 219.90 | 220.00 | 214.99 | 220.00 | 0.0M |
2023-03-02 | 226.95 | 226.95 | 210.10 | 216.00 | 0.0M |
2023-03-01 | 227.00 | 228.00 | 222.25 | 222.05 | 0.0M |
2023-02-28 | 230.04 | 230.04 | 227.00 | 227.00 | 0.0M |
2023-02-27 | 240.00 | 241.00 | 229.00 | 232.10 | 0.0M |
2023-02-24 | 248.00 | 248.00 | 240.00 | 244.00 | 0.0M |
2023-02-23 | 240.01 | 240.01 | 240.01 | 240.01 | 0.0M |
2023-02-22 | 245.10 | 245.11 | 245.00 | 245.00 | 0.0M |
2023-02-21 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
2023-02-20 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
2023-02-16 | 256.00 | 256.00 | 251.51 | 251.51 | 0.0M |
2023-02-15 | 250.00 | 254.00 | 250.00 | 254.00 | 0.0M |
2023-02-14 | 250.05 | 254.50 | 250.00 | 250.52 | 0.0M |
2023-02-13 | 256.00 | 256.00 | 256.00 | 256.00 | 0.0M |
2023-02-10 | 259.50 | 259.50 | 254.00 | 256.10 | 0.0M |
2023-02-09 | 259.84 | 260.00 | 256.00 | 256.00 | 0.0M |
2023-02-08 | 255.00 | 258.00 | 253.00 | 255.00 | 0.0M |
2023-02-07 | 260.00 | 260.00 | 253.00 | 257.25 | 0.0M |
2023-02-06 | 260.00 | 260.00 | 248.00 | 255.00 | 0.0M |
2023-02-03 | 255.00 | 255.30 | 253.00 | 255.20 | 0.0M |
2023-02-02 | 254.01 | 257.00 | 254.00 | 255.00 | 0.0M |
2023-02-01 | 256.01 | 258.00 | 255.00 | 255.00 | 0.0M |
2023-01-31 | 255.00 | 259.50 | 255.00 | 259.50 | 0.0M |
2023-01-30 | 261.50 | 262.00 | 250.01 | 258.00 | 0.0M |
2023-01-27 | 272.00 | 272.00 | 270.00 | 275.00 | 0.0M |
2023-01-26 | 278.87 | 278.87 | 274.51 | 274.60 | 0.0M |
2023-01-25 | 274.00 | 274.00 | 270.00 | 270.00 | 0.0M |
2023-01-24 | 274.95 | 274.95 | 274.00 | 274.00 | 0.0M |
2023-01-20 | 275.00 | 275.00 | 271.00 | 274.99 | 0.0M |
2023-01-19 | 280.00 | 280.50 | 280.00 | 280.50 | 0.0M |
2023-01-18 | 280.00 | 280.00 | 279.90 | 279.90 | 0.0M |
2023-01-17 | 283.44 | 283.44 | 280.00 | 280.00 | 0.0M |
2023-01-16 | 291.00 | 298.00 | 280.00 | 295.00 | 0.0M |
2023-01-13 | 302.00 | 302.10 | 295.00 | 298.00 | 0.0M |
2023-01-12 | 313.00 | 318.95 | 301.00 | 305.00 | 0.0M |
2023-01-11 | 328.00 | 329.95 | 318.00 | 318.00 | 0.0M |
2023-01-10 | 330.00 | 330.05 | 321.00 | 321.00 | 0.0M |
2023-01-09 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
2023-01-06 | 333.00 | 338.00 | 333.00 | 338.00 | 0.0M |
2023-01-05 | 338.50 | 340.00 | 335.55 | 335.55 | 0.0M |
2023-01-04 | 330.00 | 338.00 | 330.00 | 331.03 | 0.0M |
2023-01-03 | 346.00 | 347.00 | 328.10 | 333.75 | 0.0M |
2023-01-02 | 335.51 | 338.89 | 335.51 | 338.89 | 0.0M |