1,745.00
最終更新: 2025-09-29
| 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 | 426.00 | 440.00 | 426.00 | 434.00 | 20.0M |
| 2023-12-28 | 426.00 | 434.00 | 424.00 | 424.00 | 10.9M |
| 2023-12-27 | 428.00 | 434.00 | 426.00 | 426.00 | 8.3M |
| 2023-12-22 | 426.00 | 430.00 | 424.00 | 428.00 | 7.8M |
| 2023-12-21 | 426.00 | 432.00 | 422.00 | 428.00 | 8.3M |
| 2023-12-20 | 432.00 | 434.00 | 424.00 | 426.00 | 8.7M |
| 2023-12-19 | 426.00 | 438.00 | 422.00 | 432.00 | 10.7M |
| 2023-12-18 | 420.00 | 430.00 | 420.00 | 426.00 | 7.9M |
| 2023-12-15 | 430.00 | 430.00 | 420.00 | 420.00 | 5.2M |
| 2023-12-14 | 426.00 | 432.00 | 424.00 | 430.00 | 7.8M |
| 2023-12-13 | 420.00 | 434.00 | 420.00 | 426.00 | 17.0M |
| 2023-12-12 | 420.00 | 428.00 | 420.00 | 420.00 | 13.3M |
| 2023-12-11 | 432.00 | 436.00 | 420.00 | 420.00 | 11.1M |
| 2023-12-08 | 420.00 | 432.00 | 420.00 | 432.00 | 12.1M |
| 2023-12-07 | 430.00 | 442.00 | 418.00 | 420.00 | 39.3M |
| 2023-12-06 | 420.00 | 432.00 | 416.00 | 430.00 | 33.8M |
| 2023-12-05 | 428.00 | 430.00 | 420.00 | 420.00 | 10.4M |
| 2023-12-04 | 432.00 | 442.00 | 426.00 | 428.00 | 7.8M |
| 2023-12-01 | 440.00 | 440.00 | 432.00 | 432.00 | 7.9M |
| 2023-11-30 | 440.00 | 444.00 | 430.00 | 438.00 | 11.5M |
| 2023-11-29 | 432.00 | 450.00 | 428.00 | 438.00 | 29.8M |
| 2023-11-28 | 432.00 | 436.00 | 424.00 | 432.00 | 13.7M |
| 2023-11-27 | 430.00 | 436.00 | 422.00 | 424.00 | 10.7M |
| 2023-11-24 | 436.00 | 440.00 | 422.00 | 430.00 | 14.2M |
| 2023-11-23 | 432.00 | 438.00 | 430.00 | 436.00 | 10.5M |
| 2023-11-22 | 432.00 | 442.00 | 428.00 | 430.00 | 11.1M |
| 2023-11-21 | 444.00 | 450.00 | 430.00 | 432.00 | 16.1M |
| 2023-11-20 | 442.00 | 450.00 | 440.00 | 444.00 | 12.3M |
| 2023-11-17 | 458.00 | 460.00 | 440.00 | 440.00 | 30.9M |
| 2023-11-16 | 420.00 | 458.00 | 420.00 | 458.00 | 37.6M |
| 2023-11-15 | 428.00 | 432.00 | 420.00 | 420.00 | 8.7M |
| 2023-11-14 | 416.00 | 428.00 | 416.00 | 428.00 | 12.3M |
| 2023-11-13 | 412.00 | 420.00 | 412.00 | 416.00 | 8.0M |
| 2023-11-10 | 412.00 | 420.00 | 412.00 | 412.00 | 7.8M |
| 2023-11-09 | 414.00 | 426.00 | 414.00 | 416.00 | 8.3M |
| 2023-11-08 | 430.00 | 430.00 | 412.00 | 412.00 | 9.6M |
| 2023-11-07 | 434.00 | 434.00 | 426.00 | 428.00 | 11.9M |
| 2023-11-06 | 430.00 | 434.00 | 424.00 | 432.00 | 13.6M |
| 2023-11-03 | 420.00 | 428.00 | 418.00 | 428.00 | 15.0M |
| 2023-11-02 | 416.00 | 418.00 | 408.00 | 414.00 | 8.5M |
| 2023-11-01 | 416.00 | 416.00 | 408.00 | 412.00 | 9.0M |
| 2023-10-31 | 412.00 | 420.00 | 406.00 | 410.00 | 10.2M |
| 2023-10-30 | 412.00 | 418.00 | 404.00 | 410.00 | 9.5M |
| 2023-10-27 | 414.00 | 416.00 | 408.00 | 412.00 | 9.4M |
| 2023-10-26 | 426.00 | 428.00 | 410.00 | 414.00 | 10.0M |
| 2023-10-25 | 430.00 | 436.00 | 416.00 | 426.00 | 12.8M |
| 2023-10-24 | 426.00 | 432.00 | 420.00 | 430.00 | 12.7M |
| 2023-10-23 | 428.00 | 430.00 | 414.00 | 426.00 | 16.1M |
| 2023-10-20 | 408.00 | 428.00 | 404.00 | 426.00 | 15.8M |
| 2023-10-19 | 430.00 | 442.00 | 408.00 | 408.00 | 19.4M |
| 2023-10-18 | 440.00 | 440.00 | 426.00 | 430.00 | 16.8M |
| 2023-10-17 | 412.00 | 438.00 | 412.00 | 436.00 | 31.8M |
| 2023-10-16 | 406.00 | 414.00 | 400.00 | 412.00 | 17.5M |
| 2023-10-13 | 404.00 | 412.00 | 402.00 | 406.00 | 8.7M |
| 2023-10-12 | 416.00 | 420.00 | 404.00 | 404.00 | 7.6M |
| 2023-10-11 | 408.00 | 420.00 | 408.00 | 416.00 | 11.1M |
| 2023-10-10 | 408.00 | 414.00 | 402.00 | 408.00 | 10.6M |
| 2023-10-09 | 424.00 | 426.00 | 408.00 | 408.00 | 12.9M |
| 2023-10-06 | 412.00 | 422.00 | 406.00 | 420.00 | 15.5M |
| 2023-10-05 | 406.00 | 416.00 | 404.00 | 412.00 | 21.2M |
| 2023-10-04 | 406.00 | 410.00 | 400.00 | 406.00 | 15.0M |
| 2023-10-03 | 406.00 | 410.00 | 400.00 | 406.00 | 18.4M |
| 2023-10-02 | 394.00 | 412.00 | 392.00 | 406.00 | 27.6M |
| 2023-09-29 | 388.00 | 396.00 | 388.00 | 392.00 | 14.0M |
| 2023-09-27 | 392.00 | 410.00 | 388.00 | 388.00 | 27.1M |
| 2023-09-26 | 388.00 | 396.00 | 386.00 | 392.00 | 23.5M |
| 2023-09-25 | 380.00 | 388.00 | 380.00 | 388.00 | 13.3M |
| 2023-09-22 | 370.00 | 390.00 | 370.00 | 380.00 | 21.1M |
| 2023-09-21 | 372.00 | 378.00 | 370.00 | 370.00 | 11.3M |
| 2023-09-20 | 374.00 | 378.00 | 370.00 | 372.00 | 8.5M |
| 2023-09-19 | 376.00 | 380.00 | 370.00 | 374.00 | 11.4M |
| 2023-09-18 | 370.00 | 378.00 | 366.00 | 376.00 | 13.5M |
| 2023-09-15 | 364.00 | 372.00 | 364.00 | 368.00 | 16.5M |
| 2023-09-14 | 366.00 | 366.00 | 362.00 | 364.00 | 9.2M |
| 2023-09-13 | 364.00 | 374.00 | 360.00 | 364.00 | 20.7M |
| 2023-09-12 | 374.00 | 374.00 | 362.00 | 364.00 | 26.2M |
| 2023-09-11 | 384.00 | 384.00 | 372.00 | 374.00 | 6.9M |
| 2023-09-08 | 372.00 | 380.00 | 370.00 | 380.00 | 11.5M |
| 2023-09-07 | 372.00 | 378.00 | 370.00 | 370.00 | 23.4M |
| 2023-09-06 | 376.00 | 380.00 | 372.00 | 372.00 | 11.6M |
| 2023-09-05 | 372.00 | 384.00 | 372.00 | 372.00 | 14.4M |
| 2023-09-04 | 376.00 | 378.00 | 368.00 | 372.00 | 9.2M |
| 2023-09-01 | 378.00 | 378.00 | 370.00 | 376.00 | 10.4M |
| 2023-08-31 | 378.00 | 384.00 | 374.00 | 378.00 | 12.3M |
| 2023-08-30 | 370.00 | 380.00 | 370.00 | 374.00 | 12.7M |
| 2023-08-29 | 376.00 | 382.00 | 370.00 | 370.00 | 14.3M |
| 2023-08-28 | 382.00 | 386.00 | 374.00 | 376.00 | 17.6M |
| 2023-08-25 | 384.00 | 384.00 | 378.00 | 380.00 | 13.2M |
| 2023-08-24 | 388.00 | 392.00 | 382.00 | 384.00 | 5.3M |
| 2023-08-23 | 380.00 | 392.00 | 380.00 | 386.00 | 12.1M |
| 2023-08-22 | 382.00 | 388.00 | 378.00 | 378.00 | 12.9M |
| 2023-08-21 | 384.00 | 394.00 | 380.00 | 382.00 | 9.2M |
| 2023-08-18 | 394.00 | 394.00 | 380.00 | 384.00 | 13.5M |
| 2023-08-16 | 390.00 | 398.00 | 390.00 | 390.00 | 12.0M |
| 2023-08-15 | 386.00 | 392.00 | 382.00 | 388.00 | 11.4M |
| 2023-08-14 | 396.00 | 402.00 | 374.00 | 380.00 | 25.9M |
| 2023-08-11 | 392.00 | 402.00 | 390.00 | 396.00 | 9.4M |
| 2023-08-10 | 394.00 | 400.00 | 390.00 | 390.00 | 10.7M |
| 2023-08-09 | 402.00 | 408.00 | 394.00 | 396.00 | 13.4M |
| 2023-08-08 | 406.00 | 416.00 | 402.00 | 404.00 | 14.8M |
| 2023-08-07 | 418.00 | 420.00 | 390.00 | 404.00 | 35.3M |
| 2023-08-04 | 430.00 | 438.00 | 416.00 | 418.00 | 23.5M |
| 2023-08-03 | 426.00 | 436.00 | 418.00 | 428.00 | 25.4M |
| 2023-08-02 | 448.00 | 450.00 | 424.00 | 426.00 | 23.5M |
| 2023-08-01 | 454.00 | 464.00 | 440.00 | 450.00 | 19.1M |
| 2023-07-31 | 460.00 | 468.00 | 442.00 | 468.00 | 26.7M |
| 2023-07-28 | 456.00 | 466.00 | 452.00 | 460.00 | 16.8M |
| 2023-07-27 | 470.00 | 472.00 | 452.00 | 456.00 | 18.5M |
| 2023-07-26 | 460.00 | 474.00 | 450.00 | 468.00 | 25.0M |
| 2023-07-25 | 460.00 | 466.00 | 452.00 | 458.00 | 11.6M |
| 2023-07-24 | 462.00 | 474.00 | 456.00 | 460.00 | 15.0M |
| 2023-07-21 | 462.00 | 470.00 | 456.00 | 460.00 | 12.6M |
| 2023-07-20 | 468.00 | 480.00 | 456.00 | 462.00 | 28.3M |
| 2023-07-18 | 448.00 | 466.00 | 448.00 | 466.00 | 26.6M |
| 2023-07-17 | 448.00 | 456.00 | 442.00 | 448.00 | 16.8M |
| 2023-07-14 | 450.00 | 460.00 | 446.00 | 450.00 | 19.0M |
| 2023-07-13 | 448.00 | 452.00 | 438.00 | 448.00 | 16.7M |
| 2023-07-12 | 440.00 | 454.00 | 436.00 | 446.00 | 25.1M |
| 2023-07-11 | 432.00 | 442.00 | 432.00 | 436.00 | 25.7M |
| 2023-07-10 | 418.00 | 434.00 | 416.00 | 430.00 | 49.5M |
| 2023-07-07 | 424.00 | 424.00 | 412.00 | 418.00 | 34.7M |
| 2023-07-06 | 428.00 | 434.00 | 414.00 | 424.00 | 37.6M |
| 2023-07-05 | 456.00 | 460.00 | 420.00 | 430.00 | 48.2M |
| 2023-07-04 | 460.00 | 466.00 | 452.00 | 456.00 | 14.7M |
| 2023-07-03 | 476.00 | 478.00 | 458.00 | 460.00 | 17.4M |
| 2023-06-27 | 452.00 | 478.00 | 450.00 | 474.00 | 21.3M |
| 2023-06-26 | 452.00 | 456.00 | 440.00 | 452.00 | 14.1M |
| 2023-06-23 | 460.00 | 466.00 | 452.00 | 452.00 | 13.1M |
| 2023-06-22 | 468.00 | 470.00 | 448.00 | 460.00 | 21.1M |
| 2023-06-21 | 442.00 | 470.00 | 440.00 | 466.00 | 32.9M |
| 2023-06-20 | 480.00 | 482.00 | 424.00 | 442.00 | 52.1M |
| 2023-06-19 | 474.00 | 482.00 | 468.00 | 476.00 | 12.3M |
| 2023-06-16 | 476.00 | 482.00 | 472.00 | 472.00 | 10.2M |
| 2023-06-15 | 480.00 | 488.00 | 468.00 | 476.00 | 18.8M |
| 2023-06-14 | 480.00 | 488.00 | 478.00 | 480.00 | 15.4M |
| 2023-06-13 | 484.00 | 492.00 | 478.00 | 480.00 | 18.5M |
| 2023-06-12 | 486.00 | 492.00 | 472.00 | 484.00 | 21.3M |
| 2023-06-09 | 480.00 | 496.00 | 480.00 | 486.00 | 24.7M |
| 2023-06-08 | 500.00 | 505.00 | 474.00 | 480.00 | 46.4M |
| 2023-06-07 | 488.00 | 510.00 | 476.00 | 500.00 | 76.1M |
| 2023-06-06 | 470.00 | 494.00 | 464.00 | 486.00 | 79.6M |
| 2023-06-05 | 440.00 | 472.00 | 440.00 | 468.00 | 37.1M |
| 2023-05-31 | 450.00 | 456.00 | 432.00 | 440.00 | 27.1M |
| 2023-05-30 | 446.00 | 466.00 | 444.00 | 448.00 | 27.7M |
| 2023-05-29 | 454.00 | 462.00 | 440.00 | 446.00 | 20.8M |
| 2023-05-26 | 454.00 | 470.00 | 444.00 | 454.00 | 36.2M |
| 2023-05-25 | 426.00 | 482.00 | 424.00 | 452.00 | 122.6M |
| 2023-05-24 | 406.00 | 422.00 | 404.00 | 422.00 | 26.6M |
| 2023-05-23 | 400.00 | 412.00 | 400.00 | 406.00 | 13.8M |
| 2023-05-22 | 404.00 | 416.00 | 400.00 | 400.00 | 16.3M |
| 2023-05-19 | 410.00 | 416.00 | 398.00 | 404.00 | 18.1M |
| 2023-05-17 | 410.00 | 422.00 | 396.00 | 408.00 | 17.9M |
| 2023-05-16 | 442.00 | 446.00 | 412.00 | 414.00 | 32.7M |
| 2023-05-15 | 430.00 | 446.00 | 424.00 | 442.00 | 20.8M |
| 2023-05-12 | 444.00 | 452.00 | 422.00 | 430.00 | 25.6M |
| 2023-05-11 | 456.00 | 464.00 | 442.00 | 446.00 | 20.9M |
| 2023-05-10 | 462.00 | 462.00 | 452.00 | 456.00 | 39.9M |
| 2023-05-09 | 462.00 | 464.00 | 446.00 | 458.00 | 33.3M |
| 2023-05-08 | 426.00 | 462.00 | 422.00 | 458.00 | 37.3M |
| 2023-05-05 | 432.00 | 442.00 | 416.00 | 424.00 | 28.7M |
| 2023-05-04 | 420.00 | 442.00 | 412.00 | 432.00 | 19.2M |
| 2023-05-03 | 404.00 | 426.00 | 400.00 | 420.00 | 17.5M |
| 2023-05-02 | 422.00 | 430.00 | 394.00 | 404.00 | 25.8M |
| 2023-04-28 | 426.00 | 440.00 | 422.00 | 422.00 | 19.3M |
| 2023-04-27 | 426.00 | 446.00 | 420.00 | 422.00 | 27.3M |
| 2023-04-26 | 388.00 | 430.00 | 388.00 | 424.00 | 44.4M |
| 2023-04-18 | 386.00 | 396.00 | 386.00 | 388.00 | 15.5M |
| 2023-04-17 | 396.00 | 402.00 | 382.00 | 388.00 | 17.6M |
| 2023-04-14 | 380.00 | 406.00 | 378.00 | 396.00 | 41.5M |
| 2023-04-13 | 376.00 | 386.00 | 374.00 | 378.00 | 22.7M |
| 2023-04-12 | 378.00 | 386.00 | 372.00 | 374.00 | 25.3M |
| 2023-04-11 | 358.00 | 386.00 | 356.00 | 378.00 | 77.1M |
| 2023-04-10 | 334.00 | 360.00 | 334.00 | 356.00 | 33.5M |
| 2023-04-06 | 340.00 | 344.00 | 332.00 | 336.00 | 10.2M |
| 2023-04-05 | 322.00 | 342.00 | 322.00 | 340.00 | 41.6M |
| 2023-04-04 | 340.00 | 348.00 | 322.00 | 322.00 | 31.8M |
| 2023-04-03 | 352.00 | 358.00 | 340.00 | 340.00 | 17.3M |
| 2023-03-31 | 358.00 | 362.00 | 350.00 | 352.00 | 20.7M |
| 2023-03-30 | 364.00 | 384.00 | 350.00 | 356.00 | 25.3M |
| 2023-03-29 | 364.00 | 368.00 | 362.00 | 364.00 | 20.0M |
| 2023-03-28 | 358.00 | 362.00 | 352.00 | 362.00 | 21.1M |
| 2023-03-27 | 364.00 | 370.00 | 358.00 | 358.00 | 21.4M |
| 2023-03-24 | 360.00 | 372.00 | 354.00 | 364.00 | 27.5M |
| 2023-03-21 | 352.00 | 374.00 | 352.00 | 360.00 | 30.3M |
| 2023-03-20 | 362.00 | 374.00 | 350.00 | 352.00 | 29.4M |
| 2023-03-17 | 374.00 | 386.00 | 364.00 | 364.00 | 116.0M |
| 2023-03-16 | 386.00 | 392.00 | 370.00 | 374.00 | 33.1M |
| 2023-03-15 | 380.00 | 410.00 | 378.00 | 382.00 | 51.0M |
| 2023-03-14 | 392.00 | 392.00 | 366.00 | 376.00 | 52.6M |
| 2023-03-13 | 414.00 | 414.00 | 390.00 | 392.00 | 31.7M |
| 2023-03-10 | 424.00 | 426.00 | 412.00 | 414.00 | 10.1M |
| 2023-03-09 | 430.00 | 436.00 | 416.00 | 424.00 | 22.2M |
| 2023-03-08 | 406.00 | 432.00 | 400.00 | 428.00 | 27.0M |
| 2023-03-07 | 402.00 | 418.00 | 402.00 | 404.00 | 27.7M |
| 2023-03-06 | 426.00 | 430.00 | 396.00 | 402.00 | 38.1M |
| 2023-03-03 | 432.00 | 434.00 | 420.00 | 424.00 | 32.9M |
| 2023-03-02 | 420.00 | 470.00 | 420.00 | 432.00 | 75.1M |
| 2023-03-01 | 422.00 | 432.00 | 416.00 | 420.00 | 19.1M |
| 2023-02-28 | 434.00 | 436.00 | 414.00 | 418.00 | 23.5M |
| 2023-02-27 | 408.00 | 434.00 | 406.00 | 432.00 | 38.6M |
| 2023-02-24 | 394.00 | 416.00 | 394.00 | 412.00 | 27.5M |
| 2023-02-23 | 396.00 | 400.00 | 390.00 | 392.00 | 16.2M |
| 2023-02-22 | 392.00 | 400.00 | 380.00 | 396.00 | 24.6M |
| 2023-02-21 | 392.00 | 402.00 | 388.00 | 396.00 | 23.9M |
| 2023-02-20 | 396.00 | 396.00 | 380.00 | 392.00 | 25.1M |
| 2023-02-17 | 440.00 | 440.00 | 408.00 | 408.00 | 26.8M |
| 2023-02-16 | 416.00 | 446.00 | 414.00 | 438.00 | 39.2M |
| 2023-02-15 | 418.00 | 422.00 | 410.00 | 416.00 | 24.8M |
| 2023-02-14 | 414.00 | 426.00 | 396.00 | 418.00 | 27.6M |
| 2023-02-13 | 390.00 | 416.00 | 376.00 | 414.00 | 37.0M |
| 2023-02-10 | 410.00 | 432.00 | 390.00 | 390.00 | 44.1M |
| 2023-02-09 | 426.00 | 454.00 | 418.00 | 418.00 | 38.5M |
| 2023-02-08 | 464.00 | 484.00 | 448.00 | 448.00 | 55.9M |
| 2023-02-07 | 520.00 | 520.00 | 480.00 | 480.00 | 26.3M |
| 2023-02-06 | 482.00 | 545.00 | 480.00 | 515.00 | 72.3M |
| 2023-02-03 | 480.00 | 500.00 | 464.00 | 482.00 | 53.0M |
| 2023-02-02 | 515.00 | 530.00 | 484.00 | 484.00 | 51.3M |
| 2023-02-01 | 428.00 | 525.00 | 424.00 | 520.00 | 87.4M |
| 2023-01-31 | 426.00 | 434.00 | 420.00 | 426.00 | 21.6M |
| 2023-01-30 | 428.00 | 440.00 | 416.00 | 426.00 | 34.6M |
| 2023-01-27 | 418.00 | 436.00 | 408.00 | 424.00 | 52.8M |
| 2023-01-26 | 376.00 | 420.00 | 370.00 | 416.00 | 88.9M |
| 2023-01-25 | 360.00 | 378.00 | 348.00 | 372.00 | 70.3M |
| 2023-01-24 | 338.00 | 356.00 | 336.00 | 350.00 | 64.4M |
| 2023-01-20 | 330.00 | 346.00 | 318.00 | 336.00 | 92.0M |
| 2023-01-19 | 276.00 | 328.00 | 272.00 | 322.00 | 95.4M |
| 2023-01-18 | 262.00 | 288.00 | 262.00 | 276.00 | 42.0M |
| 2023-01-17 | 260.00 | 266.00 | 258.00 | 262.00 | 17.1M |
| 2023-01-16 | 260.00 | 264.00 | 258.00 | 260.00 | 2.2M |
| 2023-01-13 | 260.00 | 266.00 | 258.00 | 260.00 | 19.5M |
| 2023-01-12 | 256.00 | 260.00 | 256.00 | 260.00 | 10.3M |
| 2023-01-11 | 258.00 | 258.00 | 252.00 | 254.00 | 5.7M |
| 2023-01-10 | 260.00 | 260.00 | 254.00 | 256.00 | 3.2M |
| 2023-01-09 | 260.00 | 266.00 | 254.00 | 258.00 | 13.3M |
| 2023-01-06 | 270.00 | 270.00 | 260.00 | 260.00 | 9.5M |
| 2023-01-05 | 272.00 | 274.00 | 268.00 | 268.00 | 3.9M |
| 2023-01-04 | 274.00 | 278.00 | 272.00 | 272.00 | 11.0M |
| 2023-01-03 | 284.00 | 284.00 | 274.00 | 276.00 | 4.7M |
| 2023-01-02 | 274.00 | 284.00 | 272.00 | 280.00 | 17.5M |