396.52
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 394.88 | 402.11 | 392.77 | 393.96 | 0.6M |
| 2024-12-27 | 391.53 | 398.83 | 391.27 | 394.34 | 0.4M |
| 2024-12-26 | 389.21 | 393.26 | 388.84 | 392.84 | 0.3M |
| 2024-12-25 | 390.92 | 392.28 | 388.48 | 389.03 | 0.3M |
| 2024-12-24 | 392.79 | 395.16 | 388.42 | 389.08 | 0.4M |
| 2024-12-23 | 386.35 | 392.07 | 382.70 | 391.38 | 1.3M |
| 2024-12-20 | 383.47 | 386.53 | 378.98 | 382.16 | 0.6M |
| 2024-12-19 | 385.78 | 391.61 | 382.87 | 384.02 | 0.7M |
| 2024-12-18 | 392.68 | 394.02 | 387.66 | 390.91 | 0.6M |
| 2024-12-17 | 396.31 | 400.71 | 391.07 | 391.39 | 0.8M |
| 2024-12-16 | 396.16 | 396.44 | 392.08 | 395.61 | 0.3M |
| 2024-12-13 | 398.49 | 400.08 | 393.36 | 396.45 | 0.5M |
| 2024-12-12 | 402.46 | 411.07 | 400.24 | 401.79 | 0.5M |
| 2024-12-11 | 395.94 | 401.11 | 394.99 | 397.08 | 0.4M |
| 2024-12-09 | 396.45 | 400.55 | 391.46 | 399.74 | 0.3M |
| 2024-12-06 | 398.59 | 399.88 | 395.81 | 398.27 | 0.3M |
| 2024-12-04 | 398.98 | 399.91 | 395.43 | 397.62 | 0.3M |
| 2024-12-03 | 396.47 | 400.97 | 396.43 | 399.85 | 0.5M |
| 2024-12-02 | 391.07 | 394.82 | 385.27 | 394.80 | 0.4M |
| 2024-11-29 | 393.10 | 394.56 | 387.61 | 389.71 | 0.4M |
| 2024-11-28 | 392.70 | 394.69 | 388.20 | 392.45 | 0.6M |
| 2024-11-27 | 393.67 | 394.15 | 388.27 | 392.14 | 0.4M |
| 2024-11-26 | 388.75 | 397.40 | 387.48 | 393.13 | 0.5M |
| 2024-11-25 | 393.22 | 394.40 | 387.56 | 388.77 | 0.4M |
| 2024-11-22 | 390.61 | 391.82 | 384.01 | 389.79 | 0.7M |
| 2024-11-21 | 391.37 | 402.03 | 384.39 | 389.54 | 0.5M |
| 2024-11-20 | 415.97 | 423.23 | 413.92 | 423.23 | 0.4M |
| 2024-11-19 | 415.55 | 421.04 | 413.05 | 413.05 | 0.7M |
| 2024-11-18 | 413.73 | 415.39 | 406.37 | 413.36 | 0.6M |
| 2024-11-15 | 418.33 | 419.24 | 408.43 | 411.53 | 0.7M |
| 2024-11-14 | 409.24 | 417.26 | 405.42 | 414.13 | 0.9M |
| 2024-11-13 | 405.93 | 418.55 | 405.87 | 409.98 | 0.5M |
| 2024-11-12 | 405.11 | 408.39 | 402.08 | 404.67 | 0.6M |
| 2024-11-11 | 403.36 | 407.14 | 400.19 | 404.89 | 0.7M |
| 2024-11-08 | 407.12 | 408.18 | 396.31 | 402.92 | 0.5M |
| 2024-11-07 | 404.28 | 412.03 | 402.22 | 407.74 | 1.0M |
| 2024-11-06 | 397.29 | 409.05 | 395.98 | 400.77 | 0.6M |
| 2024-11-05 | 381.55 | 396.88 | 380.47 | 394.68 | 0.4M |
| 2024-11-04 | 381.92 | 385.33 | 379.09 | 380.81 | 0.4M |
| 2024-11-01 | 380.56 | 381.57 | 376.91 | 379.24 | 0.6M |
| 2024-10-31 | 369.78 | 383.22 | 369.44 | 381.17 | 0.5M |
| 2024-10-30 | 364.07 | 371.94 | 362.66 | 370.35 | 0.4M |
| 2024-10-29 | 361.98 | 368.10 | 361.57 | 362.15 | 0.4M |
| 2024-10-28 | 376.88 | 376.88 | 362.87 | 363.76 | 0.5M |
| 2024-10-25 | 376.75 | 378.79 | 374.61 | 377.16 | 0.3M |
| 2024-10-24 | 368.93 | 377.14 | 368.02 | 374.79 | 0.8M |
| 2024-10-22 | 372.79 | 377.50 | 368.74 | 371.38 | 0.4M |
| 2024-10-21 | 376.52 | 377.11 | 371.80 | 373.42 | 0.4M |
| 2024-10-18 | 374.10 | 382.05 | 372.94 | 374.17 | 0.6M |
| 2024-10-17 | 367.28 | 376.93 | 367.28 | 374.83 | 0.5M |
| 2024-10-16 | 355.60 | 365.61 | 353.08 | 365.53 | 0.6M |
| 2024-10-15 | 352.41 | 364.14 | 352.21 | 357.79 | 0.7M |
| 2024-10-11 | 349.45 | 355.19 | 347.98 | 351.14 | 0.8M |
| 2024-10-10 | 341.94 | 352.20 | 341.47 | 349.00 | 1.1M |
| 2024-10-09 | 335.57 | 340.03 | 335.29 | 339.67 | 0.6M |
| 2024-10-08 | 333.45 | 338.23 | 332.96 | 333.63 | 0.4M |
| 2024-10-07 | 333.17 | 335.62 | 331.02 | 335.59 | 0.5M |
| 2024-10-04 | 330.70 | 335.44 | 330.35 | 333.97 | 0.7M |
| 2024-10-03 | 332.08 | 334.32 | 329.44 | 332.27 | 0.5M |
| 2024-10-02 | 334.91 | 337.69 | 331.77 | 332.97 | 0.8M |
| 2024-10-01 | 329.54 | 338.52 | 329.18 | 336.80 | 0.5M |
| 2024-09-30 | 330.91 | 332.88 | 329.40 | 329.70 | 0.4M |
| 2024-09-27 | 333.18 | 334.72 | 330.48 | 332.62 | 0.2M |
| 2024-09-26 | 336.50 | 337.78 | 332.29 | 334.68 | 0.6M |
| 2024-09-25 | 336.96 | 338.73 | 333.14 | 335.11 | 0.4M |
| 2024-09-24 | 328.45 | 336.25 | 328.45 | 335.17 | 0.3M |
| 2024-09-23 | 330.56 | 331.23 | 325.27 | 328.49 | 0.3M |
| 2024-09-20 | 333.57 | 334.05 | 328.91 | 329.32 | 1.4M |
| 2024-09-19 | 324.79 | 333.07 | 322.96 | 332.91 | 0.6M |
| 2024-09-18 | 323.15 | 326.40 | 321.76 | 323.35 | 0.5M |
| 2024-09-17 | 319.47 | 322.83 | 317.16 | 322.41 | 0.3M |
| 2024-09-16 | 320.05 | 321.29 | 318.62 | 319.13 | 0.3M |
| 2024-09-13 | 321.87 | 322.27 | 318.75 | 320.31 | 0.2M |
| 2024-09-12 | 320.29 | 324.19 | 319.51 | 319.80 | 0.5M |
| 2024-09-11 | 319.11 | 321.20 | 315.51 | 316.48 | 0.8M |
| 2024-09-10 | 318.68 | 322.01 | 317.38 | 320.12 | 0.5M |
| 2024-09-09 | 315.65 | 317.98 | 310.27 | 317.17 | 0.5M |
| 2024-09-06 | 327.42 | 330.96 | 319.00 | 319.42 | 0.6M |
| 2024-09-05 | 317.72 | 327.19 | 317.66 | 326.06 | 0.5M |
| 2024-09-04 | 313.33 | 316.73 | 312.16 | 315.82 | 0.4M |
| 2024-09-03 | 314.66 | 318.05 | 314.17 | 315.52 | 0.3M |
| 2024-09-02 | 313.58 | 316.42 | 313.39 | 314.61 | 0.5M |
| 2024-08-30 | 313.80 | 318.48 | 312.55 | 315.18 | 0.5M |
| 2024-08-29 | 314.16 | 315.10 | 311.81 | 312.13 | 0.3M |
| 2024-08-28 | 310.94 | 319.61 | 310.25 | 317.39 | 0.4M |
| 2024-08-27 | 309.51 | 312.60 | 308.16 | 310.28 | 0.3M |
| 2024-08-26 | 306.00 | 310.27 | 304.19 | 310.11 | 0.4M |
| 2024-08-23 | 307.09 | 309.57 | 305.68 | 309.02 | 0.4M |
| 2024-08-22 | 309.75 | 312.53 | 307.73 | 309.22 | 0.6M |
| 2024-08-21 | 311.65 | 312.47 | 307.83 | 310.37 | 0.7M |
| 2024-08-20 | 309.01 | 314.13 | 309.01 | 312.00 | 0.5M |
| 2024-08-19 | 306.51 | 309.53 | 305.42 | 307.71 | 0.3M |
| 2024-08-16 | 307.97 | 308.95 | 306.20 | 307.66 | 0.3M |
| 2024-08-15 | 306.87 | 309.03 | 305.47 | 306.73 | 0.4M |
| 2024-08-14 | 306.98 | 309.19 | 302.73 | 307.40 | 0.6M |
| 2024-08-13 | 306.49 | 308.87 | 304.32 | 305.31 | 0.4M |
| 2024-08-09 | 304.47 | 307.96 | 301.73 | 305.10 | 0.4M |
| 2024-08-08 | 300.24 | 302.99 | 298.35 | 300.38 | 0.5M |
| 2024-08-07 | 296.39 | 301.45 | 296.10 | 301.45 | 0.8M |
| 2024-08-06 | 296.72 | 298.03 | 292.07 | 293.35 | 0.5M |
| 2024-08-05 | 294.10 | 295.70 | 289.59 | 292.87 | 0.7M |
| 2024-08-02 | 299.56 | 302.81 | 297.81 | 301.24 | 0.4M |
| 2024-08-01 | 301.60 | 305.55 | 300.07 | 302.47 | 0.3M |
| 2024-07-31 | 298.31 | 302.17 | 297.17 | 301.37 | 0.4M |
| 2024-07-30 | 295.14 | 299.33 | 292.50 | 296.64 | 0.8M |
| 2024-07-26 | 282.09 | 286.41 | 280.43 | 286.26 | 0.5M |
| 2024-07-25 | 279.72 | 282.24 | 279.32 | 281.85 | 0.4M |
| 2024-07-24 | 283.39 | 285.82 | 282.26 | 283.56 | 0.3M |
| 2024-07-23 | 289.08 | 290.07 | 283.44 | 284.02 | 0.4M |
| 2024-07-19 | 285.05 | 288.75 | 285.05 | 287.47 | 0.4M |
| 2024-07-18 | 284.56 | 287.93 | 284.17 | 287.60 | 0.5M |
| 2024-07-17 | 289.11 | 294.03 | 288.76 | 289.40 | 0.5M |
| 2024-07-16 | 284.91 | 288.60 | 284.20 | 286.46 | 0.3M |
| 2024-07-15 | 281.25 | 284.11 | 280.30 | 283.56 | 0.3M |
| 2024-07-12 | 280.65 | 282.31 | 279.33 | 282.06 | 0.5M |
| 2024-07-11 | 279.28 | 284.57 | 278.57 | 283.69 | 0.4M |
| 2024-07-10 | 276.00 | 278.26 | 275.23 | 277.55 | 0.4M |
| 2024-07-09 | 274.96 | 277.07 | 274.22 | 275.48 | 0.5M |
| 2024-07-08 | 270.84 | 273.27 | 269.89 | 272.79 | 0.5M |
| 2024-07-05 | 269.53 | 270.98 | 268.01 | 270.47 | 0.3M |
| 2024-07-04 | 267.56 | 269.56 | 266.53 | 268.67 | 0.3M |
| 2024-07-03 | 264.91 | 267.51 | 264.02 | 265.81 | 0.3M |
| 2024-07-02 | 266.55 | 267.12 | 263.03 | 264.11 | 0.4M |
| 2024-07-01 | 266.34 | 268.82 | 264.63 | 267.74 | 0.3M |
| 2024-06-28 | 270.03 | 270.07 | 266.03 | 266.52 | 0.3M |
| 2024-06-27 | 268.42 | 269.75 | 267.44 | 268.97 | 0.3M |
| 2024-06-26 | 269.56 | 271.56 | 268.82 | 269.74 | 0.4M |
| 2024-06-25 | 268.41 | 270.11 | 266.79 | 267.81 | 0.2M |
| 2024-06-24 | 265.99 | 270.22 | 265.41 | 269.51 | 0.3M |
| 2024-06-21 | 268.32 | 271.58 | 267.59 | 267.62 | 0.4M |
| 2024-06-20 | 270.21 | 271.31 | 266.95 | 270.68 | 0.3M |
| 2024-06-19 | 265.66 | 271.11 | 264.60 | 270.11 | 0.5M |
| 2024-06-18 | 261.59 | 262.89 | 259.97 | 261.03 | 0.4M |
| 2024-06-17 | 263.37 | 263.37 | 258.87 | 260.28 | 0.6M |
| 2024-06-14 | 261.43 | 265.47 | 260.55 | 263.78 | 0.5M |
| 2024-06-13 | 263.62 | 264.40 | 261.01 | 261.31 | 0.3M |
| 2024-06-12 | 256.50 | 262.65 | 256.40 | 261.57 | 0.5M |
| 2024-06-11 | 255.39 | 258.46 | 254.54 | 256.28 | 0.4M |
| 2024-06-10 | 256.66 | 257.02 | 252.51 | 255.08 | 0.3M |
| 2024-06-07 | 254.31 | 257.69 | 254.31 | 257.31 | 0.4M |
| 2024-06-06 | 255.08 | 257.92 | 254.22 | 255.27 | 0.3M |
| 2024-06-05 | 253.43 | 254.98 | 250.93 | 252.59 | 0.5M |
| 2024-06-04 | 255.46 | 257.56 | 252.16 | 252.86 | 0.4M |
| 2024-05-31 | 254.51 | 257.65 | 252.59 | 252.59 | 0.5M |
| 2024-05-30 | 250.78 | 253.65 | 249.53 | 252.58 | 0.3M |
| 2024-05-29 | 253.36 | 255.03 | 251.87 | 251.87 | 0.4M |
| 2024-05-28 | 255.98 | 256.55 | 253.11 | 253.95 | 0.3M |
| 2024-05-27 | 255.72 | 256.72 | 253.66 | 255.48 | 0.6M |
| 2024-05-24 | 256.21 | 256.66 | 253.50 | 254.32 | 0.5M |
| 2024-05-23 | 254.97 | 259.55 | 254.92 | 257.75 | 0.6M |
| 2024-05-21 | 255.76 | 257.22 | 252.98 | 254.78 | 0.3M |
| 2024-05-20 | 260.05 | 261.16 | 256.29 | 257.09 | 0.5M |
| 2024-05-17 | 255.40 | 260.25 | 254.54 | 259.06 | 0.4M |
| 2024-05-16 | 252.37 | 256.97 | 251.50 | 255.52 | 0.4M |
| 2024-05-15 | 250.50 | 252.49 | 249.45 | 250.18 | 0.7M |
| 2024-05-14 | 249.29 | 250.65 | 248.04 | 248.56 | 0.3M |
| 2024-05-13 | 249.08 | 249.71 | 247.46 | 248.10 | 0.5M |
| 2024-05-10 | 249.63 | 250.23 | 248.39 | 249.76 | 0.5M |
| 2024-05-09 | 251.52 | 252.48 | 248.62 | 248.73 | 0.4M |
| 2024-05-08 | 252.78 | 253.30 | 250.27 | 251.91 | 0.5M |
| 2024-05-07 | 249.09 | 254.92 | 248.42 | 252.05 | 0.6M |
| 2024-05-03 | 245.50 | 246.99 | 244.15 | 245.75 | 0.6M |
| 2024-05-02 | 244.94 | 247.69 | 242.91 | 243.57 | 0.5M |
| 2024-04-30 | 241.43 | 243.73 | 240.36 | 240.36 | 0.5M |
| 2024-04-29 | 243.97 | 244.22 | 237.78 | 240.78 | 0.3M |
| 2024-04-26 | 245.22 | 245.80 | 243.14 | 243.92 | 0.4M |
| 2024-04-25 | 242.41 | 245.67 | 242.41 | 244.71 | 0.4M |
| 2024-04-24 | 243.61 | 244.89 | 241.19 | 243.17 | 0.5M |
| 2024-04-23 | 240.52 | 242.45 | 239.40 | 240.56 | 0.7M |
| 2024-04-22 | 241.27 | 242.06 | 239.06 | 239.09 | 0.7M |
| 2024-04-19 | 235.31 | 239.43 | 234.72 | 237.16 | 0.5M |
| 2024-04-18 | 244.86 | 246.53 | 239.88 | 243.62 | 0.6M |
| 2024-04-17 | 247.73 | 248.34 | 242.94 | 243.70 | 0.5M |
| 2024-04-11 | 256.83 | 257.12 | 252.06 | 252.42 | 0.2M |
| 2024-04-10 | 257.15 | 260.25 | 256.84 | 257.64 | 0.2M |
| 2024-04-09 | 248.85 | 256.18 | 248.22 | 255.64 | 0.4M |
| 2024-04-05 | 245.79 | 248.72 | 245.65 | 247.42 | 0.2M |
| 2024-04-04 | 248.47 | 249.27 | 246.17 | 246.87 | 0.3M |
| 2024-04-03 | 247.97 | 250.08 | 247.52 | 248.26 | 0.5M |
| 2024-04-02 | 249.14 | 251.01 | 248.32 | 249.69 | 0.3M |
| 2024-04-01 | 249.02 | 251.14 | 246.96 | 250.01 | 0.2M |
| 2024-03-29 | 246.89 | 250.53 | 246.61 | 249.14 | 0.3M |
| 2024-03-28 | 249.47 | 250.36 | 245.97 | 245.98 | 0.5M |
| 2024-03-27 | 248.63 | 250.87 | 248.19 | 249.38 | 0.3M |
| 2024-03-26 | 247.87 | 249.64 | 246.87 | 249.52 | 0.4M |
| 2024-03-25 | 248.15 | 251.39 | 246.36 | 247.64 | 0.3M |
| 2024-03-22 | 250.40 | 251.12 | 247.75 | 248.85 | 0.3M |
| 2024-03-21 | 243.61 | 249.86 | 243.59 | 249.66 | 0.3M |
| 2024-03-20 | 242.81 | 244.24 | 239.94 | 240.04 | 0.2M |
| 2024-03-19 | 242.87 | 244.29 | 241.98 | 242.08 | 0.2M |
| 2024-03-18 | 241.46 | 244.86 | 241.46 | 243.71 | 0.3M |
| 2024-03-15 | 244.17 | 244.52 | 240.65 | 240.65 | 0.3M |
| 2024-03-14 | 245.22 | 246.17 | 243.37 | 246.02 | 0.3M |
| 2024-03-13 | 246.23 | 246.39 | 244.00 | 244.75 | 0.3M |
| 2024-03-12 | 246.49 | 246.62 | 244.24 | 246.12 | 0.3M |
| 2024-03-11 | 245.21 | 246.48 | 243.94 | 244.76 | 0.2M |
| 2024-03-08 | 243.18 | 247.37 | 242.68 | 246.31 | 0.2M |
| 2024-03-07 | 242.30 | 243.25 | 238.80 | 242.01 | 0.3M |
| 2024-03-06 | 233.95 | 241.74 | 233.33 | 240.59 | 0.3M |
| 2024-03-05 | 238.39 | 238.60 | 235.78 | 236.25 | 0.4M |
| 2024-03-04 | 239.25 | 241.44 | 237.92 | 238.59 | 0.3M |
| 2024-03-01 | 242.28 | 243.07 | 238.44 | 239.35 | 0.3M |
| 2024-02-29 | 242.52 | 246.04 | 241.15 | 242.16 | 0.4M |
| 2024-02-28 | 247.86 | 247.93 | 241.54 | 241.57 | 0.4M |
| 2024-02-27 | 250.90 | 251.84 | 249.08 | 249.75 | 0.4M |
| 2024-02-23 | 251.34 | 252.52 | 249.10 | 249.39 | 0.7M |
| 2024-02-22 | 250.18 | 251.40 | 247.40 | 249.34 | 0.4M |
| 2024-02-21 | 247.88 | 250.31 | 245.60 | 248.65 | 0.5M |
| 2024-02-20 | 256.12 | 256.12 | 248.74 | 249.04 | 0.6M |
| 2024-02-19 | 254.22 | 257.51 | 254.22 | 256.11 | 0.3M |
| 2024-02-16 | 261.75 | 262.05 | 254.80 | 255.25 | 0.3M |
| 2024-02-15 | 259.10 | 261.61 | 257.65 | 259.74 | 0.2M |
| 2024-02-14 | 259.71 | 259.91 | 256.88 | 258.34 | 0.3M |
| 2024-02-13 | 262.91 | 266.06 | 262.47 | 263.02 | 0.2M |
| 2024-02-12 | 261.78 | 263.38 | 261.05 | 262.10 | 0.3M |
| 2024-02-09 | 260.64 | 262.46 | 260.23 | 260.73 | 0.2M |
| 2024-02-08 | 263.40 | 264.60 | 260.48 | 260.48 | 0.4M |
| 2024-02-07 | 265.45 | 266.51 | 263.00 | 264.25 | 0.5M |
| 2024-02-06 | 260.94 | 266.80 | 260.94 | 264.91 | 0.6M |
| 2024-02-05 | 260.83 | 262.31 | 259.57 | 261.16 | 0.3M |
| 2024-02-02 | 258.34 | 262.45 | 258.34 | 261.72 | 0.2M |
| 2024-02-01 | 256.57 | 257.89 | 254.85 | 257.03 | 0.3M |
| 2024-01-31 | 259.18 | 259.18 | 256.20 | 257.47 | 0.3M |
| 2024-01-30 | 258.48 | 260.40 | 257.09 | 259.48 | 0.4M |
| 2024-01-29 | 261.48 | 261.95 | 255.90 | 257.76 | 0.4M |
| 2024-01-26 | 261.82 | 263.36 | 259.37 | 260.44 | 0.3M |
| 2024-01-25 | 263.50 | 264.18 | 258.61 | 262.12 | 0.4M |
| 2024-01-24 | 258.96 | 264.82 | 258.25 | 264.82 | 0.4M |
| 2024-01-23 | 261.70 | 263.68 | 258.52 | 259.29 | 0.5M |
| 2024-01-22 | 263.84 | 263.86 | 259.83 | 261.40 | 0.3M |
| 2024-01-19 | 261.54 | 263.60 | 259.96 | 262.45 | 0.3M |
| 2024-01-18 | 259.76 | 260.28 | 256.99 | 259.63 | 0.3M |
| 2024-01-17 | 260.35 | 261.47 | 258.02 | 258.74 | 0.4M |
| 2024-01-16 | 263.53 | 263.61 | 260.83 | 261.54 | 0.5M |
| 2024-01-15 | 265.11 | 265.57 | 262.81 | 263.68 | 0.3M |
| 2024-01-12 | 261.88 | 266.47 | 261.81 | 264.51 | 0.3M |
| 2024-01-11 | 264.51 | 265.13 | 262.03 | 262.93 | 0.3M |
| 2024-01-10 | 266.39 | 266.39 | 262.77 | 263.61 | 0.4M |
| 2024-01-09 | 267.21 | 268.54 | 264.16 | 264.85 | 0.3M |
| 2024-01-08 | 262.39 | 265.24 | 261.80 | 262.86 | 0.7M |
| 2024-01-05 | 267.21 | 269.52 | 262.90 | 263.14 | 0.4M |
| 2024-01-04 | 270.84 | 272.03 | 266.36 | 267.64 | 0.4M |
| 2024-01-03 | 272.30 | 272.69 | 270.22 | 271.50 | 0.4M |
| 2024-01-02 | 268.16 | 274.20 | 268.16 | 272.77 | 0.3M |