481.39
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 430.00 | 500.00 | 425.82 | 425.82 | 0.0M |
| 2024-12-30 | 463.99 | 510.36 | 463.99 | 490.00 | 0.0M |
| 2024-12-27 | 465.94 | 465.94 | 453.00 | 453.01 | 0.0M |
| 2024-12-26 | 462.30 | 479.00 | 451.00 | 469.98 | 0.0M |
| 2024-12-24 | 478.44 | 478.44 | 430.11 | 450.03 | 0.0M |
| 2024-12-23 | 440.00 | 479.46 | 435.87 | 473.00 | 0.0M |
| 2024-12-20 | 529.00 | 529.00 | 433.37 | 440.00 | 0.0M |
| 2024-12-19 | 477.00 | 494.00 | 475.00 | 485.00 | 0.0M |
| 2024-12-18 | 539.00 | 539.00 | 455.00 | 500.00 | 0.0M |
| 2024-12-17 | 544.00 | 550.00 | 500.00 | 500.00 | 0.0M |
| 2024-12-16 | 542.24 | 588.00 | 510.00 | 545.00 | 0.0M |
| 2024-12-13 | 550.10 | 599.99 | 540.00 | 540.00 | 0.0M |
| 2024-12-12 | 502.00 | 550.11 | 502.00 | 550.11 | 0.0M |
| 2024-12-11 | 549.49 | 549.50 | 450.10 | 524.98 | 0.0M |
| 2024-12-10 | 440.10 | 509.99 | 422.00 | 509.99 | 0.0M |
| 2024-12-09 | 475.00 | 475.00 | 450.00 | 473.98 | 0.0M |
| 2024-12-06 | 462.00 | 478.20 | 448.21 | 465.00 | 0.0M |
| 2024-12-05 | 404.01 | 464.98 | 403.03 | 455.05 | 0.0M |
| 2024-12-04 | 424.00 | 424.00 | 422.00 | 424.00 | 0.0M |
| 2024-12-03 | 436.98 | 436.98 | 403.10 | 424.00 | 0.0M |
| 2024-12-02 | 400.00 | 439.90 | 400.00 | 408.00 | 0.0M |
| 2024-11-29 | 401.00 | 410.00 | 399.00 | 404.00 | 0.0M |
| 2024-11-28 | 430.00 | 430.00 | 399.00 | 400.00 | 0.0M |
| 2024-11-27 | 400.01 | 438.65 | 400.01 | 405.00 | 0.0M |
| 2024-11-26 | 400.00 | 414.99 | 380.01 | 400.00 | 0.0M |
| 2024-11-25 | 403.01 | 407.00 | 400.00 | 407.00 | 0.0M |
| 2024-11-22 | 424.98 | 424.98 | 403.01 | 419.49 | 0.0M |
| 2024-11-21 | 430.00 | 430.00 | 400.00 | 406.00 | 0.0M |
| 2024-11-20 | 418.00 | 418.00 | 397.00 | 398.00 | 0.0M |
| 2024-11-19 | 420.00 | 420.00 | 399.76 | 408.98 | 0.0M |
| 2024-11-18 | 395.03 | 410.98 | 395.03 | 400.00 | 0.0M |
| 2024-11-15 | 417.00 | 417.00 | 397.00 | 404.98 | 0.0M |
| 2024-11-14 | 440.00 | 440.00 | 390.02 | 400.00 | 0.0M |
| 2024-11-13 | 438.00 | 438.00 | 408.37 | 410.00 | 0.0M |
| 2024-11-12 | 405.00 | 405.00 | 389.01 | 399.00 | 0.0M |
| 2024-11-11 | 418.98 | 418.98 | 395.52 | 405.95 | 0.0M |
| 2024-11-08 | 410.00 | 410.00 | 388.25 | 399.00 | 0.0M |
| 2024-11-07 | 397.00 | 397.00 | 385.00 | 394.00 | 0.0M |
| 2024-11-06 | 399.89 | 399.89 | 380.00 | 397.98 | 0.0M |
| 2024-11-05 | 399.96 | 399.96 | 385.00 | 395.00 | 0.0M |
| 2024-11-04 | 370.00 | 395.00 | 365.00 | 380.00 | 0.0M |
| 2024-11-01 | 400.00 | 400.00 | 378.20 | 390.00 | 0.0M |
| 2024-10-31 | 406.00 | 406.00 | 355.00 | 385.00 | 0.0M |
| 2024-10-30 | 386.00 | 395.00 | 386.00 | 393.50 | 0.0M |
| 2024-10-29 | 370.00 | 389.98 | 369.30 | 389.98 | 0.0M |
| 2024-10-28 | 395.00 | 395.00 | 365.00 | 390.00 | 0.0M |
| 2024-10-25 | 385.00 | 385.51 | 385.00 | 385.51 | 0.0M |
| 2024-10-24 | 419.99 | 419.99 | 376.30 | 385.00 | 0.0M |
| 2024-10-23 | 429.99 | 429.99 | 390.00 | 399.99 | 0.0M |
| 2024-10-22 | 400.00 | 400.00 | 390.00 | 395.00 | 0.0M |
| 2024-10-21 | 376.02 | 399.00 | 376.02 | 394.00 | 0.0M |
| 2024-10-18 | 399.99 | 399.99 | 360.00 | 384.98 | 0.0M |
| 2024-10-17 | 385.93 | 385.93 | 385.00 | 385.93 | 0.0M |
| 2024-10-16 | 409.99 | 409.99 | 372.51 | 385.00 | 0.0M |
| 2024-10-15 | 405.00 | 405.00 | 360.02 | 385.00 | 0.0M |
| 2024-10-14 | 382.98 | 385.00 | 382.98 | 385.00 | 0.0M |
| 2024-10-11 | 360.01 | 377.98 | 355.00 | 375.00 | 0.0M |
| 2024-10-10 | 385.00 | 385.00 | 379.98 | 380.00 | 0.0M |
| 2024-10-09 | 373.00 | 380.00 | 373.00 | 375.00 | 0.0M |
| 2024-10-08 | 375.00 | 375.00 | 373.00 | 373.00 | 0.0M |
| 2024-10-07 | 368.00 | 375.00 | 368.00 | 375.00 | 0.0M |
| 2024-10-04 | 365.10 | 368.49 | 360.00 | 368.49 | 0.0M |
| 2024-10-03 | 352.01 | 375.00 | 352.00 | 369.88 | 0.0M |
| 2024-10-02 | 368.00 | 368.00 | 360.00 | 361.00 | 0.0M |
| 2024-10-01 | 372.00 | 372.00 | 350.00 | 360.50 | 0.0M |
| 2024-09-30 | 378.00 | 378.00 | 345.00 | 360.97 | 0.0M |
| 2024-09-27 | 379.98 | 379.98 | 336.13 | 344.00 | 0.0M |
| 2024-09-26 | 395.00 | 395.00 | 353.52 | 353.52 | 0.0M |
| 2024-09-25 | 403.00 | 403.00 | 392.80 | 392.80 | 0.0M |
| 2024-09-24 | 400.00 | 400.00 | 380.00 | 380.00 | 0.0M |
| 2024-09-23 | 387.98 | 387.98 | 360.00 | 373.00 | 0.0M |
| 2024-09-20 | 398.98 | 398.98 | 363.00 | 378.00 | 0.0M |
| 2024-09-19 | 381.98 | 381.98 | 364.00 | 377.00 | 0.0M |
| 2024-09-18 | 379.98 | 379.98 | 362.00 | 362.00 | 0.0M |
| 2024-09-16 | 364.00 | 364.00 | 364.00 | 364.00 | 0.0M |
| 2024-09-13 | 385.00 | 385.00 | 375.70 | 377.00 | 0.0M |
| 2024-09-12 | 395.00 | 395.00 | 360.00 | 372.00 | 0.0M |
| 2024-09-11 | 400.00 | 400.00 | 360.00 | 370.99 | 0.0M |
| 2024-09-10 | 365.00 | 380.00 | 365.00 | 377.00 | 0.0M |
| 2024-09-09 | 385.00 | 385.00 | 364.00 | 364.00 | 0.0M |
| 2024-09-06 | 388.00 | 388.00 | 365.00 | 371.98 | 0.0M |
| 2024-09-05 | 389.00 | 389.00 | 362.01 | 374.96 | 0.0M |
| 2024-09-04 | 399.50 | 399.50 | 328.20 | 361.00 | 0.0M |
| 2024-09-03 | 375.00 | 375.00 | 362.00 | 372.00 | 0.0M |
| 2024-09-02 | 399.00 | 399.00 | 368.00 | 374.50 | 0.0M |
| 2024-08-30 | 370.00 | 370.00 | 361.00 | 368.00 | 0.0M |
| 2024-08-29 | 379.94 | 379.94 | 358.00 | 369.98 | 0.0M |
| 2024-08-28 | 385.00 | 385.00 | 346.68 | 367.00 | 0.0M |
| 2024-08-27 | 375.00 | 375.00 | 374.00 | 374.95 | 0.0M |
| 2024-08-26 | 371.00 | 371.00 | 370.00 | 370.00 | 0.0M |
| 2024-08-23 | 372.00 | 375.00 | 365.00 | 365.00 | 0.0M |
| 2024-08-22 | 375.00 | 375.00 | 370.00 | 371.00 | 0.0M |
| 2024-08-21 | 375.00 | 375.00 | 373.00 | 375.00 | 0.0M |
| 2024-08-20 | 370.00 | 375.00 | 365.00 | 375.00 | 0.0M |
| 2024-08-19 | 358.30 | 375.00 | 358.30 | 370.00 | 0.0M |
| 2024-08-16 | 377.30 | 390.00 | 350.00 | 375.00 | 0.0M |
| 2024-08-15 | 389.99 | 390.00 | 375.20 | 388.01 | 0.0M |
| 2024-08-13 | 360.00 | 395.00 | 359.50 | 395.00 | 0.0M |
| 2024-08-12 | 385.00 | 385.00 | 334.01 | 358.00 | 0.0M |
| 2024-08-09 | 354.87 | 367.87 | 354.87 | 367.87 | 0.0M |
| 2024-08-08 | 367.87 | 385.00 | 335.01 | 358.00 | 0.0M |
| 2024-08-07 | 321.21 | 357.00 | 321.21 | 355.00 | 0.0M |
| 2024-08-06 | 315.02 | 365.00 | 315.02 | 340.00 | 0.0M |
| 2024-08-05 | 333.05 | 368.64 | 333.04 | 340.00 | 0.0M |
| 2024-08-02 | 331.00 | 378.00 | 320.90 | 367.50 | 0.0M |
| 2024-08-01 | 359.00 | 359.00 | 325.02 | 350.00 | 0.0M |
| 2024-07-31 | 383.00 | 383.00 | 355.10 | 358.00 | 0.0M |
| 2024-07-30 | 383.98 | 383.98 | 355.00 | 373.99 | 0.0M |
| 2024-07-29 | 332.00 | 359.77 | 332.00 | 358.00 | 0.0M |
| 2024-07-26 | 351.00 | 379.90 | 335.34 | 362.00 | 0.0M |
| 2024-07-25 | 380.00 | 397.97 | 347.27 | 371.00 | 0.0M |
| 2024-07-24 | 429.98 | 454.00 | 377.00 | 385.00 | 0.0M |
| 2024-07-23 | 400.00 | 429.98 | 384.39 | 419.00 | 0.0M |
| 2024-07-22 | 430.00 | 445.00 | 425.00 | 430.00 | 0.0M |
| 2024-07-19 | 426.00 | 430.00 | 401.04 | 420.00 | 0.0M |
| 2024-07-18 | 425.00 | 425.00 | 400.00 | 420.00 | 0.0M |
| 2024-07-15 | 400.00 | 405.00 | 399.00 | 400.00 | 0.0M |
| 2024-07-12 | 397.00 | 400.00 | 397.00 | 400.00 | 0.0M |
| 2024-07-11 | 396.60 | 398.00 | 395.00 | 395.00 | 0.0M |
| 2024-07-10 | 376.00 | 433.00 | 376.00 | 418.00 | 0.0M |
| 2024-07-09 | 375.00 | 413.00 | 375.00 | 400.00 | 0.0M |
| 2024-07-08 | 410.00 | 410.00 | 352.00 | 399.98 | 0.0M |
| 2024-07-05 | 378.00 | 390.00 | 378.00 | 385.00 | 0.0M |
| 2024-07-04 | 371.00 | 389.00 | 371.00 | 389.00 | 0.0M |
| 2024-07-03 | 379.00 | 400.00 | 376.00 | 395.00 | 0.0M |
| 2024-07-02 | 379.00 | 381.00 | 379.00 | 381.00 | 0.0M |
| 2024-07-01 | 380.00 | 380.00 | 379.00 | 380.00 | 0.0M |
| 2024-06-28 | 411.00 | 411.00 | 392.99 | 393.00 | 0.0M |
| 2024-06-27 | 399.99 | 399.99 | 374.00 | 379.00 | 0.0M |
| 2024-06-26 | 370.00 | 382.00 | 370.00 | 382.00 | 0.0M |
| 2024-06-25 | 385.00 | 385.00 | 375.01 | 377.01 | 0.0M |
| 2024-06-24 | 401.93 | 401.93 | 375.02 | 381.00 | 0.0M |
| 2024-06-21 | 428.00 | 428.00 | 390.50 | 402.00 | 0.0M |
| 2024-06-20 | 352.21 | 403.50 | 352.21 | 399.99 | 0.0M |
| 2024-06-14 | 350.01 | 374.34 | 350.01 | 365.00 | 0.0M |
| 2024-06-13 | 336.10 | 358.99 | 336.10 | 345.01 | 0.0M |
| 2024-06-12 | 344.43 | 344.99 | 335.01 | 343.66 | 0.0M |
| 2024-06-11 | 335.00 | 340.00 | 322.50 | 322.50 | 0.0M |
| 2024-06-10 | 311.00 | 344.66 | 311.00 | 330.15 | 0.0M |
| 2024-06-07 | 325.00 | 367.19 | 315.00 | 328.00 | 0.0M |
| 2024-06-06 | 334.10 | 358.98 | 331.02 | 335.10 | 0.0M |
| 2024-06-05 | 365.00 | 365.00 | 335.00 | 345.00 | 0.0M |
| 2024-06-04 | 344.32 | 378.00 | 344.32 | 360.00 | 0.0M |
| 2024-06-03 | 374.26 | 437.31 | 374.26 | 374.26 | 0.0M |
| 2024-05-31 | 406.80 | 406.80 | 406.80 | 406.80 | 0.0M |
| 2024-05-30 | 442.17 | 442.17 | 442.17 | 442.17 | 0.0M |
| 2024-05-29 | 480.62 | 480.62 | 480.62 | 480.62 | 0.0M |
| 2024-05-27 | 613.00 | 613.00 | 522.41 | 522.41 | 0.0M |
| 2024-05-24 | 592.00 | 594.00 | 566.00 | 566.00 | 0.0M |
| 2024-05-23 | 600.00 | 600.00 | 566.49 | 566.49 | 0.0M |
| 2024-05-22 | 588.83 | 609.85 | 584.01 | 600.00 | 0.0M |
| 2024-05-21 | 590.00 | 599.98 | 560.00 | 568.00 | 0.0M |
| 2024-05-20 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2024-05-17 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2024-05-16 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2024-05-15 | 590.00 | 594.00 | 590.00 | 590.00 | 0.0M |
| 2024-05-14 | 590.00 | 595.00 | 590.00 | 595.00 | 0.0M |
| 2024-05-13 | 565.00 | 590.00 | 555.01 | 590.00 | 0.0M |
| 2024-05-10 | 550.25 | 589.50 | 550.25 | 575.00 | 0.0M |
| 2024-05-09 | 551.00 | 589.00 | 551.00 | 573.00 | 0.0M |
| 2024-05-08 | 555.12 | 589.90 | 555.12 | 589.89 | 0.0M |
| 2024-05-07 | 534.00 | 596.63 | 534.00 | 590.00 | 0.0M |
| 2024-05-06 | 535.61 | 555.00 | 510.00 | 555.00 | 0.0M |
| 2024-05-03 | 573.99 | 598.99 | 535.61 | 550.00 | 0.0M |
| 2024-05-02 | 540.05 | 581.00 | 540.05 | 574.99 | 0.0M |
| 2024-04-29 | 535.00 | 599.98 | 535.00 | 575.00 | 0.0M |
| 2024-04-26 | 562.74 | 562.74 | 562.74 | 562.74 | 0.0M |
| 2024-04-25 | 550.00 | 570.00 | 550.00 | 560.00 | 0.0M |
| 2024-04-24 | 572.99 | 572.99 | 522.30 | 560.00 | 0.0M |
| 2024-04-23 | 538.45 | 575.00 | 502.50 | 540.00 | 0.0M |
| 2024-04-22 | 579.99 | 590.00 | 531.42 | 536.00 | 0.0M |
| 2024-04-19 | 579.98 | 585.00 | 532.50 | 574.01 | 0.0M |
| 2024-04-18 | 582.50 | 585.00 | 551.22 | 551.22 | 0.0M |
| 2024-04-17 | 512.15 | 580.00 | 512.15 | 570.00 | 0.0M |
| 2024-04-16 | 562.50 | 562.50 | 553.31 | 553.31 | 0.0M |
| 2024-04-15 | 585.00 | 599.00 | 582.01 | 599.00 | 0.0M |
| 2024-04-09 | 620.00 | 620.00 | 582.25 | 582.25 | 0.0M |
| 2024-04-08 | 600.00 | 625.73 | 599.00 | 624.00 | 0.0M |
| 2024-04-04 | 540.00 | 582.07 | 540.00 | 582.07 | 0.0M |
| 2024-04-03 | 550.22 | 555.00 | 540.00 | 540.00 | 0.0M |
| 2024-04-02 | 577.00 | 577.00 | 560.00 | 570.00 | 0.0M |
| 2024-04-01 | 568.00 | 578.88 | 568.00 | 574.50 | 0.0M |
| 2024-03-29 | 506.00 | 545.46 | 505.00 | 545.46 | 0.0M |
| 2024-03-28 | 499.87 | 507.40 | 498.88 | 507.40 | 0.0M |
| 2024-03-27 | 439.88 | 473.67 | 430.22 | 472.00 | 0.0M |
| 2024-03-26 | 413.99 | 440.62 | 413.99 | 440.62 | 0.0M |
| 2024-03-25 | 419.00 | 419.88 | 400.02 | 409.88 | 0.0M |
| 2024-03-22 | 418.00 | 418.00 | 400.72 | 409.88 | 0.0M |
| 2024-03-21 | 439.88 | 454.50 | 400.00 | 409.88 | 0.0M |
| 2024-03-20 | 404.88 | 428.32 | 404.88 | 428.00 | 0.0M |
| 2024-03-19 | 399.88 | 401.00 | 396.22 | 397.22 | 0.0M |
| 2024-03-18 | 399.00 | 399.89 | 390.00 | 399.89 | 0.0M |
| 2024-03-15 | 392.00 | 399.88 | 390.22 | 399.88 | 0.0M |
| 2024-03-14 | 425.00 | 425.00 | 390.22 | 400.00 | 0.0M |
| 2024-03-13 | 394.88 | 404.88 | 394.88 | 401.00 | 0.0M |
| 2024-03-12 | 374.88 | 394.88 | 374.00 | 390.20 | 0.0M |
| 2024-03-11 | 367.98 | 373.00 | 364.00 | 373.00 | 0.0M |
| 2024-03-08 | 360.00 | 364.88 | 355.22 | 364.88 | 0.0M |
| 2024-03-07 | 361.01 | 361.01 | 360.00 | 360.00 | 0.0M |
| 2024-03-06 | 364.88 | 364.88 | 360.00 | 364.88 | 0.0M |
| 2024-03-05 | 355.22 | 365.00 | 355.22 | 365.00 | 0.0M |
| 2024-03-04 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2024-03-01 | 360.00 | 360.00 | 350.22 | 352.00 | 0.0M |
| 2024-02-29 | 366.00 | 366.00 | 360.21 | 361.00 | 0.0M |
| 2024-02-28 | 365.00 | 365.00 | 364.90 | 365.00 | 0.0M |
| 2024-02-27 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2024-02-26 | 356.00 | 380.00 | 345.00 | 370.00 | 0.0M |
| 2024-02-22 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2024-02-21 | 359.88 | 360.00 | 359.88 | 360.00 | 0.0M |
| 2024-02-20 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2024-02-19 | 359.88 | 360.00 | 355.00 | 355.00 | 0.0M |
| 2024-02-15 | 345.22 | 359.88 | 345.22 | 359.88 | 0.0M |
| 2024-02-13 | 349.88 | 359.00 | 349.88 | 359.00 | 0.0M |
| 2024-02-12 | 354.88 | 360.00 | 354.88 | 357.00 | 0.0M |
| 2024-02-09 | 353.50 | 376.25 | 353.50 | 360.01 | 0.0M |
| 2024-02-07 | 350.00 | 350.00 | 349.99 | 349.99 | 0.0M |
| 2024-02-06 | 348.00 | 350.00 | 345.22 | 348.00 | 0.0M |
| 2024-02-02 | 340.00 | 350.00 | 340.00 | 350.00 | 0.0M |
| 2024-02-01 | 345.00 | 345.00 | 344.25 | 345.00 | 0.0M |
| 2024-01-31 | 346.00 | 347.00 | 344.00 | 344.25 | 0.0M |
| 2024-01-30 | 344.88 | 350.00 | 343.88 | 349.00 | 0.0M |
| 2024-01-29 | 332.60 | 332.60 | 332.60 | 332.60 | 0.0M |
| 2024-01-26 | 350.00 | 351.00 | 349.88 | 351.00 | 0.0M |
| 2024-01-25 | 345.23 | 354.88 | 345.23 | 352.00 | 0.0M |
| 2024-01-24 | 349.88 | 354.87 | 349.88 | 353.89 | 0.0M |
| 2024-01-23 | 335.22 | 349.00 | 330.23 | 349.00 | 0.0M |
| 2024-01-22 | 337.00 | 338.78 | 333.00 | 334.00 | 0.0M |
| 2024-01-19 | 335.15 | 335.15 | 333.00 | 333.00 | 0.0M |
| 2024-01-18 | 330.22 | 335.00 | 330.22 | 335.00 | 0.0M |
| 2024-01-17 | 333.34 | 340.00 | 331.22 | 336.00 | 0.0M |
| 2024-01-16 | 351.00 | 360.00 | 351.00 | 360.00 | 0.0M |
| 2024-01-15 | 359.88 | 361.50 | 357.00 | 358.88 | 0.0M |
| 2024-01-12 | 351.23 | 358.44 | 351.23 | 355.00 | 0.0M |
| 2024-01-11 | 348.00 | 360.00 | 345.32 | 358.99 | 0.0M |
| 2024-01-10 | 351.22 | 353.85 | 347.00 | 353.85 | 0.0M |
| 2024-01-09 | 359.87 | 360.00 | 355.00 | 355.00 | 0.0M |
| 2024-01-08 | 355.55 | 365.00 | 345.22 | 358.88 | 0.0M |
| 2024-01-05 | 357.45 | 360.00 | 338.00 | 360.00 | 0.0M |
| 2024-01-04 | 356.15 | 357.00 | 350.00 | 350.00 | 0.0M |
| 2024-01-03 | 360.01 | 362.00 | 355.25 | 359.25 | 0.0M |
| 2024-01-02 | 353.22 | 363.50 | 350.00 | 360.00 | 0.0M |
| 2024-01-01 | 330.00 | 353.43 | 330.00 | 352.00 | 0.0M |