396.00
最終更新: 2025-10-06
| 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 | 150.00 | 170.00 | 149.00 | 170.00 | 404.4M |
| 2023-12-28 | 149.00 | 153.00 | 148.00 | 150.00 | 87.9M |
| 2023-12-27 | 151.00 | 151.00 | 148.00 | 148.00 | 52.6M |
| 2023-12-22 | 148.00 | 151.00 | 147.00 | 150.00 | 36.6M |
| 2023-12-21 | 149.00 | 150.00 | 147.00 | 148.00 | 38.7M |
| 2023-12-20 | 149.00 | 150.00 | 148.00 | 149.00 | 29.3M |
| 2023-12-19 | 149.00 | 149.00 | 147.00 | 149.00 | 21.5M |
| 2023-12-18 | 149.00 | 151.00 | 147.00 | 148.00 | 43.6M |
| 2023-12-15 | 151.00 | 153.00 | 149.00 | 149.00 | 47.0M |
| 2023-12-14 | 150.00 | 151.00 | 149.00 | 150.00 | 30.0M |
| 2023-12-13 | 150.00 | 151.00 | 148.00 | 148.00 | 20.6M |
| 2023-12-12 | 148.00 | 151.00 | 147.00 | 150.00 | 71.4M |
| 2023-12-11 | 150.00 | 151.00 | 148.00 | 148.00 | 45.4M |
| 2023-12-08 | 153.00 | 153.00 | 149.00 | 150.00 | 154.6M |
| 2023-12-07 | 155.00 | 156.00 | 150.00 | 153.00 | 64.7M |
| 2023-12-06 | 155.00 | 156.00 | 154.00 | 155.00 | 24.7M |
| 2023-12-05 | 154.00 | 156.00 | 152.00 | 155.00 | 44.5M |
| 2023-12-04 | 154.00 | 157.00 | 153.00 | 154.00 | 42.8M |
| 2023-12-01 | 157.00 | 160.00 | 153.00 | 153.00 | 79.7M |
| 2023-11-30 | 161.00 | 161.00 | 156.00 | 157.00 | 89.8M |
| 2023-11-29 | 160.00 | 162.00 | 157.00 | 160.00 | 83.8M |
| 2023-11-28 | 161.00 | 162.00 | 156.00 | 159.00 | 75.9M |
| 2023-11-27 | 152.00 | 163.00 | 152.00 | 161.00 | 239.7M |
| 2023-11-24 | 154.00 | 156.00 | 151.00 | 152.00 | 56.6M |
| 2023-11-23 | 150.00 | 157.00 | 149.00 | 154.00 | 124.3M |
| 2023-11-22 | 150.00 | 151.00 | 148.00 | 151.00 | 35.0M |
| 2023-11-21 | 149.00 | 151.00 | 149.00 | 150.00 | 21.3M |
| 2023-11-20 | 150.00 | 152.00 | 149.00 | 150.00 | 15.4M |
| 2023-11-17 | 150.00 | 151.00 | 148.00 | 149.00 | 54.2M |
| 2023-11-16 | 152.00 | 153.00 | 150.00 | 151.00 | 35.7M |
| 2023-11-15 | 153.00 | 156.00 | 152.00 | 152.00 | 62.3M |
| 2023-11-14 | 151.00 | 153.00 | 150.00 | 152.00 | 23.5M |
| 2023-11-13 | 151.00 | 154.00 | 148.00 | 151.00 | 59.1M |
| 2023-11-10 | 150.00 | 151.00 | 147.00 | 150.00 | 58.2M |
| 2023-11-09 | 149.00 | 152.00 | 148.00 | 150.00 | 24.6M |
| 2023-11-08 | 148.00 | 150.00 | 146.00 | 149.00 | 45.5M |
| 2023-11-07 | 152.00 | 152.00 | 146.00 | 148.00 | 88.8M |
| 2023-11-06 | 150.00 | 157.00 | 147.00 | 151.00 | 74.9M |
| 2023-11-03 | 149.00 | 153.00 | 149.00 | 149.00 | 49.3M |
| 2023-11-02 | 149.00 | 152.00 | 146.00 | 149.00 | 52.9M |
| 2023-11-01 | 151.00 | 156.00 | 148.00 | 149.00 | 61.0M |
| 2023-10-31 | 149.00 | 151.00 | 146.00 | 151.00 | 26.8M |
| 2023-10-30 | 148.00 | 149.00 | 145.00 | 148.00 | 32.7M |
| 2023-10-27 | 149.00 | 151.00 | 146.00 | 148.00 | 37.5M |
| 2023-10-26 | 149.00 | 153.00 | 147.00 | 149.00 | 43.4M |
| 2023-10-25 | 156.00 | 157.00 | 149.00 | 149.00 | 58.2M |
| 2023-10-24 | 155.00 | 157.00 | 153.00 | 155.00 | 19.6M |
| 2023-10-23 | 158.00 | 161.00 | 154.00 | 155.00 | 30.3M |
| 2023-10-20 | 163.00 | 164.00 | 153.00 | 158.00 | 89.5M |
| 2023-10-19 | 167.00 | 168.00 | 162.00 | 163.00 | 52.7M |
| 2023-10-18 | 162.00 | 167.00 | 161.00 | 167.00 | 133.8M |
| 2023-10-17 | 158.00 | 161.00 | 158.00 | 161.00 | 34.9M |
| 2023-10-16 | 160.00 | 161.00 | 154.00 | 158.00 | 31.9M |
| 2023-10-13 | 160.00 | 161.00 | 157.00 | 160.00 | 21.3M |
| 2023-10-12 | 160.00 | 161.00 | 159.00 | 160.00 | 88.8M |
| 2023-10-11 | 160.00 | 161.00 | 157.00 | 160.00 | 36.1M |
| 2023-10-10 | 159.00 | 163.00 | 156.00 | 159.00 | 87.0M |
| 2023-10-09 | 152.00 | 160.00 | 151.00 | 159.00 | 95.7M |
| 2023-10-06 | 144.00 | 154.00 | 144.00 | 151.00 | 82.9M |
| 2023-10-05 | 154.00 | 155.00 | 143.00 | 143.00 | 162.1M |
| 2023-10-04 | 152.00 | 154.00 | 146.00 | 153.00 | 75.6M |
| 2023-10-03 | 155.00 | 156.00 | 150.00 | 152.00 | 110.4M |
| 2023-10-02 | 158.00 | 160.00 | 155.00 | 156.00 | 51.1M |
| 2023-09-29 | 161.00 | 161.00 | 157.00 | 158.00 | 41.5M |
| 2023-09-27 | 158.00 | 161.00 | 157.00 | 160.00 | 38.5M |
| 2023-09-26 | 163.00 | 164.00 | 156.00 | 158.00 | 64.6M |
| 2023-09-25 | 162.00 | 164.00 | 160.00 | 162.00 | 51.7M |
| 2023-09-22 | 160.00 | 162.00 | 158.00 | 161.00 | 47.5M |
| 2023-09-21 | 162.00 | 164.00 | 160.00 | 160.00 | 63.1M |
| 2023-09-20 | 157.00 | 163.00 | 156.00 | 162.00 | 75.5M |
| 2023-09-19 | 154.00 | 157.00 | 154.00 | 157.00 | 56.6M |
| 2023-09-18 | 155.00 | 159.00 | 152.00 | 155.00 | 59.2M |
| 2023-09-15 | 163.00 | 164.00 | 155.00 | 155.00 | 136.0M |
| 2023-09-14 | 163.00 | 165.00 | 161.00 | 162.00 | 64.5M |
| 2023-09-13 | 163.00 | 165.00 | 161.00 | 162.00 | 48.2M |
| 2023-09-12 | 161.00 | 167.00 | 157.00 | 163.00 | 219.4M |
| 2023-09-11 | 153.00 | 161.00 | 152.00 | 160.00 | 162.8M |
| 2023-09-08 | 154.00 | 154.00 | 152.00 | 153.00 | 42.0M |
| 2023-09-07 | 151.00 | 154.00 | 150.00 | 152.00 | 56.1M |
| 2023-09-06 | 152.00 | 153.00 | 150.00 | 151.00 | 23.3M |
| 2023-09-05 | 151.00 | 152.00 | 150.00 | 151.00 | 34.8M |
| 2023-09-04 | 154.00 | 154.00 | 148.00 | 151.00 | 80.4M |
| 2023-09-01 | 148.00 | 153.00 | 148.00 | 153.00 | 54.3M |
| 2023-08-31 | 154.00 | 154.00 | 147.00 | 148.00 | 59.4M |
| 2023-08-30 | 155.00 | 156.00 | 150.00 | 153.00 | 57.7M |
| 2023-08-29 | 150.00 | 154.00 | 148.00 | 154.00 | 51.3M |
| 2023-08-28 | 149.00 | 150.00 | 148.00 | 150.00 | 23.7M |
| 2023-08-25 | 147.00 | 149.00 | 146.00 | 149.00 | 23.3M |
| 2023-08-24 | 149.00 | 149.00 | 146.00 | 147.00 | 19.6M |
| 2023-08-23 | 148.00 | 149.00 | 146.00 | 149.00 | 23.3M |
| 2023-08-22 | 148.00 | 150.00 | 146.00 | 148.00 | 24.9M |
| 2023-08-21 | 152.00 | 152.00 | 148.00 | 148.00 | 29.6M |
| 2023-08-18 | 150.00 | 152.00 | 149.00 | 151.00 | 121.7M |
| 2023-08-16 | 148.00 | 152.00 | 146.00 | 150.00 | 51.4M |
| 2023-08-15 | 153.00 | 153.00 | 147.00 | 148.00 | 84.7M |
| 2023-08-14 | 156.00 | 158.00 | 150.00 | 153.00 | 90.3M |
| 2023-08-11 | 154.00 | 158.00 | 152.00 | 156.00 | 108.9M |
| 2023-08-10 | 147.00 | 154.00 | 146.00 | 153.00 | 192.1M |
| 2023-08-09 | 141.00 | 146.00 | 141.00 | 146.00 | 99.8M |
| 2023-08-08 | 144.00 | 145.00 | 140.00 | 141.00 | 78.3M |
| 2023-08-07 | 142.00 | 146.00 | 141.00 | 144.00 | 82.9M |
| 2023-08-04 | 145.00 | 147.00 | 141.00 | 141.00 | 80.4M |
| 2023-08-03 | 146.00 | 149.00 | 142.00 | 145.00 | 134.1M |
| 2023-08-02 | 143.00 | 148.00 | 141.00 | 145.00 | 97.0M |
| 2023-08-01 | 153.00 | 154.00 | 138.00 | 143.00 | 275.3M |
| 2023-07-31 | 157.00 | 159.00 | 155.00 | 156.00 | 48.4M |
| 2023-07-28 | 159.00 | 159.00 | 154.00 | 156.00 | 70.6M |
| 2023-07-27 | 160.00 | 160.00 | 157.00 | 158.00 | 31.6M |
| 2023-07-26 | 159.00 | 162.00 | 158.00 | 159.00 | 110.8M |
| 2023-07-25 | 157.00 | 160.00 | 156.00 | 157.00 | 86.2M |
| 2023-07-24 | 169.00 | 170.00 | 157.00 | 157.00 | 292.6M |
| 2023-07-21 | 172.00 | 172.00 | 168.00 | 169.00 | 58.8M |
| 2023-07-20 | 170.00 | 172.00 | 170.00 | 171.00 | 43.2M |
| 2023-07-18 | 172.00 | 174.00 | 169.00 | 170.00 | 62.0M |
| 2023-07-17 | 173.00 | 177.00 | 172.00 | 172.00 | 91.6M |
| 2023-07-14 | 172.00 | 175.00 | 170.00 | 172.00 | 53.3M |
| 2023-07-13 | 172.00 | 177.00 | 170.00 | 171.00 | 117.0M |
| 2023-07-12 | 173.00 | 174.00 | 170.00 | 172.00 | 41.6M |
| 2023-07-11 | 169.00 | 174.00 | 167.00 | 172.00 | 104.2M |
| 2023-07-10 | 171.00 | 174.00 | 167.00 | 169.00 | 86.9M |
| 2023-07-07 | 174.00 | 175.00 | 169.00 | 171.00 | 75.0M |
| 2023-07-06 | 171.00 | 175.00 | 170.00 | 174.00 | 51.3M |
| 2023-07-05 | 172.00 | 176.00 | 171.00 | 171.00 | 115.7M |
| 2023-07-04 | 163.00 | 173.00 | 162.00 | 171.00 | 187.2M |
| 2023-07-03 | 164.00 | 165.00 | 161.00 | 162.00 | 44.0M |
| 2023-06-27 | 159.00 | 162.00 | 155.00 | 162.00 | 102.8M |
| 2023-06-26 | 160.00 | 163.00 | 159.00 | 159.00 | 31.4M |
| 2023-06-23 | 160.00 | 163.00 | 158.00 | 160.00 | 83.4M |
| 2023-06-22 | 167.00 | 167.00 | 162.00 | 164.00 | 103.8M |
| 2023-06-21 | 163.00 | 168.00 | 162.00 | 166.00 | 110.4M |
| 2023-06-20 | 164.00 | 167.00 | 160.00 | 162.00 | 76.6M |
| 2023-06-19 | 160.00 | 167.00 | 160.00 | 164.00 | 201.5M |
| 2023-06-16 | 157.00 | 163.00 | 154.00 | 160.00 | 129.5M |
| 2023-06-15 | 161.00 | 162.00 | 157.00 | 157.00 | 90.4M |
| 2023-06-14 | 160.00 | 164.00 | 156.00 | 163.00 | 116.3M |
| 2023-06-13 | 157.00 | 163.00 | 157.00 | 159.00 | 306.7M |
| 2023-06-12 | 146.00 | 156.00 | 143.00 | 156.00 | 242.6M |
| 2023-06-09 | 144.00 | 147.00 | 142.00 | 144.00 | 109.7M |
| 2023-06-08 | 141.00 | 146.00 | 141.00 | 142.00 | 124.2M |
| 2023-06-07 | 146.00 | 147.00 | 141.00 | 142.00 | 119.3M |
| 2023-06-06 | 139.00 | 148.00 | 139.00 | 144.00 | 136.4M |
| 2023-06-05 | 138.00 | 143.00 | 137.00 | 139.00 | 89.4M |
| 2023-05-31 | 143.00 | 145.00 | 138.00 | 138.00 | 65.0M |
| 2023-05-30 | 139.00 | 146.00 | 138.00 | 142.00 | 152.3M |
| 2023-05-29 | 142.00 | 144.00 | 136.00 | 137.00 | 82.8M |
| 2023-05-26 | 144.00 | 148.00 | 142.00 | 142.00 | 109.4M |
| 2023-05-25 | 146.00 | 149.00 | 142.00 | 144.00 | 46.3M |
| 2023-05-24 | 150.00 | 150.00 | 144.00 | 145.00 | 89.5M |
| 2023-05-23 | 139.00 | 151.00 | 139.00 | 150.00 | 214.0M |
| 2023-05-22 | 141.00 | 143.00 | 138.00 | 139.00 | 81.1M |
| 2023-05-19 | 133.00 | 142.00 | 132.00 | 141.00 | 187.8M |
| 2023-05-17 | 149.00 | 149.00 | 139.00 | 139.00 | 284.3M |
| 2023-05-16 | 159.00 | 162.00 | 149.00 | 149.00 | 217.5M |
| 2023-05-15 | 167.00 | 168.00 | 159.00 | 160.00 | 83.2M |
| 2023-05-12 | 165.00 | 170.00 | 165.00 | 167.00 | 23.5M |
| 2023-05-11 | 170.00 | 173.00 | 165.00 | 165.00 | 44.7M |
| 2023-05-10 | 173.00 | 174.00 | 170.00 | 171.00 | 64.4M |
| 2023-05-09 | 170.00 | 177.00 | 165.00 | 173.00 | 133.9M |
| 2023-05-08 | 168.00 | 173.00 | 167.00 | 168.00 | 136.6M |
| 2023-05-05 | 157.00 | 166.00 | 157.00 | 166.00 | 88.3M |
| 2023-05-04 | 158.00 | 162.00 | 157.00 | 157.00 | 39.2M |
| 2023-05-03 | 157.00 | 162.00 | 155.00 | 160.00 | 37.0M |
| 2023-05-02 | 165.00 | 166.00 | 156.00 | 161.00 | 172.9M |
| 2023-04-28 | 170.00 | 172.00 | 165.00 | 165.00 | 67.8M |
| 2023-04-27 | 168.00 | 174.00 | 167.00 | 170.00 | 76.6M |
| 2023-04-26 | 167.00 | 169.00 | 164.00 | 169.00 | 73.8M |
| 2023-04-18 | 166.00 | 169.00 | 165.00 | 167.00 | 45.0M |
| 2023-04-17 | 169.00 | 170.00 | 165.00 | 167.00 | 63.3M |
| 2023-04-14 | 178.00 | 180.00 | 168.00 | 169.00 | 146.0M |
| 2023-04-13 | 180.00 | 181.00 | 177.00 | 177.00 | 54.3M |
| 2023-04-12 | 179.00 | 182.00 | 178.00 | 180.00 | 38.6M |
| 2023-04-11 | 178.00 | 185.00 | 177.00 | 180.00 | 74.2M |
| 2023-04-10 | 179.00 | 183.00 | 176.00 | 178.00 | 42.5M |
| 2023-04-06 | 181.00 | 183.00 | 176.00 | 178.00 | 67.0M |
| 2023-04-05 | 187.00 | 189.00 | 183.00 | 183.00 | 34.4M |
| 2023-04-04 | 188.00 | 190.00 | 185.00 | 187.00 | 68.9M |
| 2023-04-03 | 185.00 | 189.00 | 183.00 | 187.00 | 57.4M |
| 2023-03-31 | 188.00 | 190.00 | 185.00 | 188.00 | 30.4M |
| 2023-03-30 | 191.00 | 192.00 | 186.00 | 188.00 | 32.7M |
| 2023-03-29 | 195.00 | 195.00 | 189.00 | 191.00 | 50.4M |
| 2023-03-28 | 186.00 | 194.00 | 185.00 | 193.00 | 60.0M |
| 2023-03-27 | 191.00 | 192.00 | 184.00 | 184.00 | 49.5M |
| 2023-03-24 | 183.00 | 193.00 | 183.00 | 191.00 | 87.1M |
| 2023-03-21 | 178.00 | 184.00 | 175.00 | 183.00 | 84.8M |
| 2023-03-20 | 178.00 | 181.00 | 175.00 | 177.00 | 59.1M |
| 2023-03-17 | 184.00 | 187.00 | 180.00 | 180.00 | 77.8M |
| 2023-03-16 | 184.00 | 186.00 | 178.00 | 182.00 | 121.9M |
| 2023-03-15 | 191.00 | 196.00 | 179.00 | 184.00 | 272.8M |
| 2023-03-14 | 204.00 | 206.00 | 192.00 | 192.00 | 181.8M |
| 2023-03-13 | 214.00 | 214.00 | 202.00 | 206.00 | 125.3M |
| 2023-03-10 | 214.00 | 216.00 | 212.00 | 214.00 | 27.7M |
| 2023-03-09 | 214.00 | 220.00 | 212.00 | 216.00 | 46.2M |
| 2023-03-08 | 216.00 | 216.00 | 210.00 | 214.00 | 49.8M |
| 2023-03-07 | 220.00 | 220.00 | 216.00 | 216.00 | 22.9M |
| 2023-03-06 | 216.00 | 218.00 | 214.00 | 218.00 | 29.6M |
| 2023-03-03 | 214.00 | 216.00 | 212.00 | 214.00 | 41.2M |
| 2023-03-02 | 212.00 | 218.00 | 212.00 | 214.00 | 38.4M |
| 2023-03-01 | 216.00 | 218.00 | 212.00 | 214.00 | 29.7M |
| 2023-02-28 | 220.00 | 220.00 | 214.00 | 216.00 | 37.9M |
| 2023-02-27 | 222.00 | 222.00 | 216.00 | 220.00 | 24.1M |
| 2023-02-24 | 216.00 | 222.00 | 214.00 | 222.00 | 56.3M |
| 2023-02-23 | 212.00 | 216.00 | 210.00 | 216.00 | 25.9M |
| 2023-02-22 | 212.00 | 216.00 | 210.00 | 212.00 | 72.7M |
| 2023-02-21 | 218.00 | 220.00 | 212.00 | 212.00 | 46.1M |
| 2023-02-20 | 222.00 | 224.00 | 216.00 | 218.00 | 32.5M |
| 2023-02-17 | 220.00 | 224.00 | 216.00 | 222.00 | 27.6M |
| 2023-02-16 | 222.00 | 222.00 | 218.00 | 220.00 | 25.7M |
| 2023-02-15 | 218.00 | 222.00 | 214.00 | 220.00 | 67.7M |
| 2023-02-14 | 220.00 | 224.00 | 214.00 | 218.00 | 65.0M |
| 2023-02-13 | 214.00 | 222.00 | 212.00 | 218.00 | 121.8M |
| 2023-02-10 | 214.00 | 218.00 | 210.00 | 214.00 | 121.6M |
| 2023-02-09 | 228.00 | 230.00 | 214.00 | 216.00 | 146.7M |
| 2023-02-08 | 234.00 | 238.00 | 226.00 | 228.00 | 99.4M |
| 2023-02-07 | 234.00 | 238.00 | 232.00 | 234.00 | 87.3M |
| 2023-02-06 | 234.00 | 238.00 | 230.00 | 234.00 | 120.6M |
| 2023-02-03 | 234.00 | 242.00 | 232.00 | 234.00 | 96.2M |
| 2023-02-02 | 236.00 | 238.00 | 230.00 | 234.00 | 51.6M |
| 2023-02-01 | 228.00 | 236.00 | 226.00 | 234.00 | 157.3M |
| 2023-01-31 | 230.00 | 236.00 | 224.00 | 226.00 | 187.5M |
| 2023-01-30 | 234.00 | 236.00 | 226.00 | 230.00 | 47.3M |
| 2023-01-27 | 232.00 | 238.00 | 228.00 | 230.00 | 105.1M |
| 2023-01-26 | 222.00 | 240.00 | 222.00 | 232.00 | 369.0M |
| 2023-01-25 | 216.00 | 224.00 | 214.00 | 220.00 | 110.3M |
| 2023-01-24 | 212.00 | 218.00 | 212.00 | 214.00 | 47.2M |
| 2023-01-20 | 216.00 | 218.00 | 212.00 | 212.00 | 40.3M |
| 2023-01-19 | 214.00 | 218.00 | 212.00 | 216.00 | 17.4M |
| 2023-01-18 | 214.00 | 216.00 | 210.00 | 212.00 | 30.0M |
| 2023-01-17 | 218.00 | 218.00 | 212.00 | 212.00 | 38.0M |
| 2023-01-16 | 214.00 | 218.00 | 214.00 | 216.00 | 15.3M |
| 2023-01-13 | 220.00 | 224.00 | 212.00 | 214.00 | 77.6M |
| 2023-01-12 | 224.00 | 226.00 | 218.00 | 218.00 | 67.7M |
| 2023-01-11 | 212.00 | 226.00 | 210.00 | 222.00 | 197.7M |
| 2023-01-10 | 218.00 | 218.00 | 210.00 | 212.00 | 41.3M |
| 2023-01-09 | 206.00 | 218.00 | 206.00 | 216.00 | 128.1M |
| 2023-01-06 | 206.00 | 210.00 | 204.00 | 206.00 | 43.4M |
| 2023-01-05 | 214.00 | 216.00 | 206.00 | 206.00 | 93.5M |
| 2023-01-04 | 208.00 | 218.00 | 206.00 | 214.00 | 84.8M |
| 2023-01-03 | 208.00 | 210.00 | 204.00 | 208.00 | 55.4M |
| 2023-01-02 | 206.00 | 210.00 | 206.00 | 208.00 | 17.5M |