1,358.48
最終更新: 2025-09-30
| 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 | 850.00 | 937.74 | 778.99 | 937.74 | 0.0M |
| 2024-12-30 | 799.90 | 852.49 | 707.02 | 852.49 | 0.0M |
| 2024-12-27 | 758.28 | 775.00 | 710.01 | 775.00 | 0.0M |
| 2024-12-26 | 755.02 | 777.00 | 755.01 | 777.00 | 0.0M |
| 2024-12-24 | 794.00 | 818.00 | 751.00 | 780.00 | 0.0M |
| 2024-12-23 | 704.24 | 845.00 | 703.02 | 788.00 | 0.0M |
| 2024-12-20 | 798.23 | 823.80 | 725.00 | 735.01 | 0.0M |
| 2024-12-19 | 774.86 | 780.00 | 740.00 | 740.00 | 0.0M |
| 2024-12-18 | 750.00 | 795.93 | 750.00 | 782.99 | 0.0M |
| 2024-12-17 | 775.00 | 797.45 | 750.59 | 761.00 | 0.0M |
| 2024-12-16 | 800.00 | 848.00 | 720.24 | 772.50 | 0.0M |
| 2024-12-13 | 802.06 | 834.99 | 757.60 | 834.98 | 0.0M |
| 2024-12-12 | 751.02 | 833.00 | 751.02 | 805.00 | 0.0M |
| 2024-12-11 | 834.99 | 834.99 | 790.00 | 824.75 | 0.0M |
| 2024-12-10 | 849.90 | 880.00 | 790.00 | 790.00 | 0.0M |
| 2024-12-09 | 730.00 | 803.99 | 730.00 | 803.99 | 0.0M |
| 2024-12-06 | 760.00 | 760.00 | 690.02 | 733.00 | 0.0M |
| 2024-12-05 | 669.02 | 759.95 | 669.02 | 743.99 | 0.0M |
| 2024-12-04 | 741.00 | 760.00 | 715.00 | 742.00 | 0.0M |
| 2024-12-03 | 706.73 | 748.99 | 706.73 | 738.00 | 0.0M |
| 2024-12-02 | 643.02 | 749.00 | 643.02 | 711.11 | 0.0M |
| 2024-11-29 | 749.98 | 768.98 | 710.00 | 748.00 | 0.0M |
| 2024-11-28 | 730.00 | 730.00 | 710.00 | 716.00 | 0.0M |
| 2024-11-27 | 750.00 | 750.00 | 701.00 | 712.10 | 0.0M |
| 2024-11-26 | 787.00 | 787.00 | 700.00 | 740.00 | 0.0M |
| 2024-11-25 | 705.00 | 738.98 | 700.01 | 736.90 | 0.0M |
| 2024-11-22 | 755.00 | 778.99 | 730.00 | 740.01 | 0.0M |
| 2024-11-21 | 780.00 | 780.00 | 705.00 | 730.00 | 0.0M |
| 2024-11-20 | 757.95 | 757.95 | 720.06 | 728.00 | 0.0M |
| 2024-11-19 | 705.11 | 750.00 | 705.11 | 740.00 | 0.0M |
| 2024-11-18 | 730.00 | 775.00 | 660.00 | 747.00 | 0.0M |
| 2024-11-15 | 769.00 | 806.80 | 700.00 | 710.00 | 0.0M |
| 2024-11-14 | 739.07 | 779.85 | 739.07 | 770.00 | 0.0M |
| 2024-11-13 | 726.00 | 774.99 | 726.00 | 754.99 | 0.0M |
| 2024-11-12 | 790.01 | 800.00 | 750.00 | 768.00 | 0.0M |
| 2024-11-11 | 737.10 | 794.95 | 737.10 | 789.93 | 0.0M |
| 2024-11-08 | 780.00 | 815.00 | 770.00 | 785.00 | 0.0M |
| 2024-11-07 | 731.00 | 794.00 | 731.00 | 789.30 | 0.0M |
| 2024-11-06 | 804.99 | 804.99 | 720.55 | 752.00 | 0.0M |
| 2024-11-05 | 810.00 | 810.00 | 741.50 | 795.00 | 0.0M |
| 2024-11-04 | 753.00 | 798.77 | 725.00 | 788.50 | 0.0M |
| 2024-11-01 | 846.98 | 847.00 | 720.00 | 786.01 | 0.0M |
| 2024-10-31 | 796.00 | 850.00 | 771.01 | 800.00 | 0.0M |
| 2024-10-30 | 838.99 | 850.00 | 783.00 | 840.00 | 0.0M |
| 2024-10-29 | 844.60 | 849.50 | 800.00 | 825.00 | 0.0M |
| 2024-10-28 | 847.00 | 860.00 | 830.00 | 830.00 | 0.0M |
| 2024-10-25 | 875.00 | 889.00 | 805.00 | 870.00 | 0.0M |
| 2024-10-24 | 947.00 | 947.00 | 850.00 | 894.00 | 0.0M |
| 2024-10-23 | 825.00 | 888.11 | 824.99 | 870.00 | 0.0M |
| 2024-10-22 | 730.02 | 850.00 | 730.02 | 843.27 | 0.0M |
| 2024-10-21 | 846.00 | 879.00 | 788.00 | 800.00 | 0.0M |
| 2024-10-18 | 945.00 | 945.00 | 840.00 | 840.00 | 0.0M |
| 2024-10-17 | 721.00 | 876.21 | 716.90 | 876.21 | 0.0M |
| 2024-10-16 | 885.06 | 920.00 | 796.55 | 796.55 | 0.0M |
| 2024-10-15 | 1,025.00 | 1,025.00 | 885.06 | 885.06 | 0.0M |
| 2024-10-14 | 1,194.90 | 1,194.90 | 983.40 | 983.40 | 0.0M |
| 2024-10-11 | 1,213.32 | 1,213.32 | 1,091.98 | 1,145.00 | 0.0M |
| 2024-10-10 | 1,400.00 | 1,482.83 | 1,213.23 | 1,213.23 | 0.0M |
| 2024-10-09 | 1,369.00 | 1,370.08 | 1,125.00 | 1,300.00 | 0.0M |
| 2024-10-08 | 1,168.90 | 1,245.53 | 1,121.86 | 1,245.53 | 0.0M |
| 2024-10-07 | 1,115.00 | 1,165.00 | 1,110.00 | 1,121.18 | 0.0M |
| 2024-10-04 | 1,119.00 | 1,191.00 | 1,034.10 | 1,190.89 | 0.0M |
| 2024-10-03 | 1,144.20 | 1,144.20 | 1,080.00 | 1,088.00 | 0.0M |
| 2024-10-02 | 1,076.00 | 1,149.00 | 1,005.06 | 1,108.00 | 0.0M |
| 2024-10-01 | 1,095.00 | 1,129.00 | 950.10 | 1,125.00 | 0.0M |
| 2024-09-30 | 1,143.50 | 1,143.50 | 1,036.00 | 1,036.00 | 0.0M |
| 2024-09-27 | 1,077.86 | 1,130.02 | 998.20 | 1,130.00 | 0.0M |
| 2024-09-26 | 970.00 | 1,027.29 | 960.00 | 1,027.29 | 0.0M |
| 2024-09-25 | 874.90 | 933.90 | 850.00 | 933.90 | 0.0M |
| 2024-09-24 | 854.90 | 854.90 | 848.99 | 849.00 | 0.0M |
| 2024-09-23 | 824.00 | 869.89 | 824.00 | 828.50 | 0.0M |
| 2024-09-20 | 785.10 | 864.90 | 741.11 | 824.95 | 0.0M |
| 2024-09-19 | 899.98 | 929.00 | 809.98 | 809.98 | 0.0M |
| 2024-09-18 | 845.16 | 910.50 | 834.00 | 900.00 | 0.0M |
| 2024-09-16 | 833.02 | 933.00 | 833.02 | 844.40 | 0.0M |
| 2024-09-13 | 925.00 | 958.00 | 845.10 | 924.00 | 0.0M |
| 2024-09-12 | 979.00 | 979.00 | 817.02 | 940.00 | 0.0M |
| 2024-09-11 | 905.00 | 1,007.00 | 899.96 | 899.96 | 0.0M |
| 2024-09-10 | 1,125.00 | 1,125.00 | 994.18 | 994.18 | 0.0M |
| 2024-09-09 | 1,180.00 | 1,180.00 | 972.30 | 1,100.00 | 0.0M |
| 2024-09-06 | 1,046.00 | 1,080.33 | 1,046.00 | 1,080.33 | 0.0M |
| 2024-09-05 | 876.00 | 984.42 | 871.00 | 984.42 | 0.0M |
| 2024-09-04 | 872.00 | 949.99 | 800.10 | 895.00 | 0.0M |
| 2024-09-03 | 823.90 | 894.00 | 823.00 | 860.00 | 0.0M |
| 2024-09-02 | 806.10 | 885.00 | 726.55 | 824.00 | 0.0M |
| 2024-08-30 | 800.00 | 806.01 | 750.10 | 806.01 | 0.0M |
| 2024-08-29 | 756.94 | 756.94 | 666.10 | 740.00 | 0.0M |
| 2024-08-28 | 688.13 | 688.13 | 688.13 | 688.13 | 0.0M |
| 2024-08-27 | 625.57 | 625.57 | 625.57 | 625.57 | 0.0M |
| 2024-08-26 | 530.00 | 568.70 | 530.00 | 568.70 | 0.0M |
| 2024-08-23 | 477.00 | 517.00 | 477.00 | 517.00 | 0.0M |
| 2024-08-22 | 445.05 | 495.00 | 445.05 | 493.00 | 0.0M |
| 2024-08-21 | 465.01 | 475.00 | 460.00 | 475.00 | 0.0M |
| 2024-08-20 | 450.00 | 490.00 | 450.00 | 476.00 | 0.0M |
| 2024-08-19 | 523.24 | 550.00 | 485.00 | 490.10 | 0.0M |
| 2024-08-16 | 592.52 | 592.52 | 490.00 | 520.01 | 0.0M |
| 2024-08-15 | 538.65 | 538.65 | 538.65 | 538.65 | 0.0M |
| 2024-08-13 | 489.68 | 489.68 | 489.68 | 489.68 | 0.0M |
| 2024-08-12 | 445.15 | 445.16 | 400.00 | 445.16 | 0.0M |
| 2024-08-09 | 385.00 | 404.69 | 385.00 | 404.69 | 0.0M |
| 2024-08-08 | 399.97 | 399.97 | 365.00 | 384.00 | 0.0M |
| 2024-08-07 | 389.00 | 399.93 | 385.00 | 399.92 | 0.0M |
| 2024-08-06 | 360.01 | 400.00 | 360.01 | 389.00 | 0.0M |
| 2024-08-05 | 379.99 | 400.00 | 378.00 | 398.98 | 0.0M |
| 2024-08-02 | 383.99 | 383.99 | 360.00 | 380.00 | 0.0M |
| 2024-08-01 | 377.00 | 384.99 | 363.00 | 380.00 | 0.0M |
| 2024-07-31 | 377.00 | 377.00 | 366.00 | 368.00 | 0.0M |
| 2024-07-30 | 387.99 | 387.99 | 366.00 | 376.99 | 0.0M |
| 2024-07-29 | 380.00 | 385.00 | 380.00 | 385.00 | 0.0M |
| 2024-07-26 | 388.99 | 388.99 | 375.00 | 375.00 | 0.0M |
| 2024-07-25 | 389.99 | 389.99 | 379.00 | 379.00 | 0.0M |
| 2024-07-24 | 389.99 | 389.99 | 387.00 | 387.99 | 0.0M |
| 2024-07-23 | 385.00 | 388.00 | 374.03 | 388.00 | 0.0M |
| 2024-07-22 | 397.99 | 397.99 | 371.00 | 371.00 | 0.0M |
| 2024-07-19 | 390.00 | 390.00 | 371.00 | 385.00 | 0.0M |
| 2024-07-18 | 396.00 | 401.00 | 380.00 | 385.00 | 0.0M |
| 2024-07-15 | 381.50 | 399.99 | 381.50 | 389.89 | 0.0M |
| 2024-07-12 | 399.99 | 400.00 | 391.08 | 392.00 | 0.0M |
| 2024-07-11 | 381.11 | 400.00 | 381.11 | 399.92 | 0.0M |
| 2024-07-10 | 410.98 | 410.98 | 362.89 | 407.00 | 0.0M |
| 2024-07-09 | 402.00 | 433.00 | 392.07 | 408.98 | 0.0M |
| 2024-07-08 | 420.00 | 420.00 | 401.00 | 419.00 | 0.0M |
| 2024-07-05 | 418.99 | 418.99 | 405.00 | 409.99 | 0.0M |
| 2024-07-04 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2024-07-03 | 405.14 | 419.90 | 405.14 | 410.00 | 0.0M |
| 2024-07-02 | 415.00 | 415.01 | 404.00 | 410.01 | 0.0M |
| 2024-07-01 | 410.55 | 424.99 | 406.00 | 406.00 | 0.0M |
| 2024-06-28 | 412.00 | 444.00 | 412.00 | 415.00 | 0.0M |
| 2024-06-27 | 435.00 | 435.00 | 415.00 | 424.90 | 0.0M |
| 2024-06-26 | 422.00 | 433.99 | 415.00 | 420.00 | 0.0M |
| 2024-06-25 | 438.99 | 438.99 | 415.00 | 420.00 | 0.0M |
| 2024-06-24 | 415.00 | 440.00 | 410.00 | 425.00 | 0.0M |
| 2024-06-21 | 420.00 | 450.00 | 410.00 | 410.00 | 0.0M |
| 2024-06-20 | 440.85 | 440.85 | 405.20 | 429.00 | 0.0M |
| 2024-06-14 | 429.00 | 435.00 | 424.99 | 425.00 | 0.0M |
| 2024-06-13 | 420.00 | 425.00 | 410.00 | 424.33 | 0.0M |
| 2024-06-12 | 401.11 | 434.99 | 400.00 | 412.00 | 0.0M |
| 2024-06-11 | 450.00 | 450.00 | 406.00 | 416.90 | 0.0M |
| 2024-06-10 | 459.95 | 459.95 | 419.00 | 420.01 | 0.0M |
| 2024-06-07 | 464.66 | 464.66 | 421.21 | 448.99 | 0.0M |
| 2024-06-06 | 426.00 | 453.75 | 410.55 | 445.00 | 0.0M |
| 2024-06-05 | 444.00 | 463.00 | 415.73 | 415.73 | 0.0M |
| 2024-06-04 | 456.00 | 465.00 | 448.21 | 458.00 | 0.0M |
| 2024-06-03 | 470.01 | 510.00 | 455.00 | 463.00 | 0.0M |
| 2024-05-31 | 505.00 | 505.00 | 477.18 | 498.50 | 0.0M |
| 2024-05-30 | 555.00 | 555.00 | 515.00 | 530.00 | 0.0M |
| 2024-05-29 | 585.00 | 585.00 | 533.17 | 535.00 | 0.0M |
| 2024-05-27 | 609.50 | 610.48 | 574.01 | 576.00 | 0.0M |
| 2024-05-24 | 561.01 | 616.00 | 561.00 | 586.00 | 0.0M |
| 2024-05-23 | 626.00 | 626.00 | 557.22 | 564.00 | 0.0M |
| 2024-05-22 | 620.01 | 643.97 | 600.01 | 602.01 | 0.0M |
| 2024-05-21 | 620.00 | 637.95 | 551.61 | 634.00 | 0.0M |
| 2024-05-20 | 570.00 | 593.52 | 570.00 | 593.50 | 0.0M |
| 2024-05-17 | 485.90 | 560.00 | 485.90 | 553.00 | 0.0M |
| 2024-05-16 | 525.30 | 525.30 | 525.30 | 525.30 | 0.0M |
| 2024-05-15 | 567.89 | 567.89 | 567.89 | 567.89 | 0.0M |
| 2024-05-14 | 613.94 | 613.94 | 613.94 | 613.94 | 0.0M |
| 2024-05-13 | 663.72 | 699.99 | 663.72 | 663.72 | 0.0M |
| 2024-05-10 | 717.54 | 717.54 | 717.54 | 717.54 | 0.0M |
| 2024-05-09 | 775.73 | 848.93 | 775.72 | 775.72 | 0.0M |
| 2024-05-08 | 904.51 | 950.00 | 838.62 | 838.62 | 0.0M |
| 2024-05-07 | 955.00 | 955.00 | 904.39 | 904.39 | 0.0M |
| 2024-05-06 | 985.50 | 985.50 | 951.02 | 970.00 | 0.0M |
| 2024-05-03 | 983.25 | 1,118.00 | 983.25 | 1,023.00 | 0.0M |
| 2024-05-02 | 1,100.00 | 1,100.00 | 1,062.94 | 1,062.94 | 0.0M |
| 2024-04-30 | 1,155.00 | 1,300.00 | 1,146.20 | 1,146.20 | 0.0M |
| 2024-04-29 | 1,238.00 | 1,239.28 | 1,238.00 | 1,239.00 | 0.0M |
| 2024-04-26 | 1,072.52 | 1,152.96 | 1,072.52 | 1,150.00 | 0.0M |
| 2024-04-25 | 1,073.00 | 1,073.08 | 1,070.00 | 1,070.00 | 0.0M |
| 2024-04-24 | 997.99 | 998.21 | 997.80 | 998.21 | 0.0M |
| 2024-04-23 | 928.00 | 928.80 | 926.99 | 928.80 | 0.0M |
| 2024-04-22 | 864.00 | 864.00 | 864.00 | 864.00 | 0.0M |
| 2024-04-19 | 804.00 | 804.00 | 804.00 | 804.00 | 0.0M |
| 2024-04-18 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0M |
| 2024-04-16 | 696.00 | 696.00 | 696.00 | 696.00 | 0.0M |
| 2024-04-09 | 696.00 | 696.00 | 696.00 | 696.00 | 0.0M |
| 2024-04-08 | 700.00 | 700.00 | 615.80 | 615.80 | 0.0M |
| 2024-04-03 | 619.28 | 619.28 | 619.28 | 619.28 | 0.0M |
| 2024-04-02 | 576.00 | 576.07 | 576.00 | 576.07 | 0.0M |
| 2024-04-01 | 530.00 | 539.70 | 530.00 | 539.70 | 0.0M |
| 2024-03-29 | 502.20 | 502.20 | 502.00 | 502.20 | 0.0M |
| 2024-03-28 | 467.20 | 467.20 | 467.20 | 467.20 | 0.0M |
| 2024-03-27 | 434.63 | 434.63 | 434.63 | 434.63 | 0.0M |
| 2024-03-06 | 404.31 | 404.31 | 404.31 | 404.31 | 0.0M |
| 2024-02-23 | 376.10 | 376.10 | 376.10 | 376.10 | 0.0M |
| 2024-02-22 | 376.10 | 376.10 | 376.10 | 376.10 | 0.0M |
| 2024-02-21 | 349.86 | 349.86 | 349.86 | 349.86 | 0.0M |
| 2024-02-16 | 325.45 | 325.45 | 325.45 | 325.45 | 0.0M |
| 2024-02-15 | 325.45 | 325.45 | 325.45 | 325.45 | 0.0M |
| 2024-02-14 | 302.78 | 302.78 | 302.78 | 302.78 | 0.0M |
| 2024-02-12 | 281.66 | 281.66 | 281.66 | 281.66 | 0.0M |
| 2024-02-07 | 304.50 | 304.50 | 304.50 | 304.50 | 0.0M |
| 2024-02-06 | 283.00 | 283.30 | 283.00 | 283.30 | 0.0M |
| 2024-02-01 | 265.00 | 265.00 | 265.00 | 265.00 | 0.0M |
| 2024-01-29 | 265.94 | 265.94 | 265.94 | 265.94 | 0.0M |
| 2024-01-17 | 289.99 | 289.99 | 289.99 | 289.99 | 0.0M |
| 2024-01-12 | 273.00 | 273.00 | 273.00 | 273.00 | 0.0M |
| 2024-01-10 | 294.99 | 294.99 | 294.99 | 294.99 | 0.0M |
| 2024-01-05 | 263.00 | 278.00 | 263.00 | 278.00 | 0.0M |