590.50
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 | 393.60 | 396.40 | 392.00 | 395.20 | 0.0M |
| 2024-12-30 | 391.00 | 396.60 | 391.00 | 395.60 | 0.0M |
| 2024-12-27 | 393.80 | 394.20 | 391.60 | 392.60 | 0.0M |
| 2024-12-24 | 400.00 | 400.00 | 393.40 | 394.40 | 0.0M |
| 2024-12-23 | 400.60 | 405.20 | 391.60 | 395.60 | 0.1M |
| 2024-12-20 | 395.00 | 404.00 | 395.00 | 401.20 | 0.0M |
| 2024-12-19 | 378.00 | 396.60 | 377.80 | 391.20 | 0.0M |
| 2024-12-18 | 381.60 | 381.60 | 379.80 | 380.80 | 0.0M |
| 2024-12-17 | 379.40 | 381.60 | 376.80 | 379.20 | 0.0M |
| 2024-12-16 | 383.80 | 384.40 | 378.80 | 380.40 | 0.0M |
| 2024-12-13 | 386.80 | 386.80 | 383.60 | 383.80 | 0.0M |
| 2024-12-12 | 387.40 | 394.40 | 384.00 | 389.20 | 0.0M |
| 2024-12-11 | 386.00 | 386.00 | 381.00 | 382.80 | 0.0M |
| 2024-12-10 | 396.00 | 400.00 | 383.00 | 383.60 | 0.0M |
| 2024-12-09 | 385.80 | 393.20 | 381.20 | 393.20 | 0.0M |
| 2024-12-06 | 379.40 | 386.80 | 379.40 | 385.60 | 0.0M |
| 2024-12-05 | 377.40 | 380.00 | 377.40 | 379.20 | 0.0M |
| 2024-12-04 | 376.20 | 379.00 | 374.20 | 376.40 | 0.0M |
| 2024-12-03 | 376.60 | 378.00 | 371.40 | 378.00 | 0.0M |
| 2024-12-02 | 371.60 | 374.80 | 370.60 | 373.80 | 0.1M |
| 2024-11-29 | 369.40 | 373.60 | 368.40 | 369.80 | 0.1M |
| 2024-11-28 | 374.00 | 374.00 | 372.00 | 373.00 | 0.0M |
| 2024-11-27 | 368.80 | 378.00 | 367.00 | 376.20 | 0.0M |
| 2024-11-26 | 368.00 | 372.00 | 367.00 | 367.60 | 0.0M |
| 2024-11-25 | 373.40 | 373.60 | 367.80 | 368.00 | 0.0M |
| 2024-11-22 | 383.80 | 383.80 | 373.00 | 373.40 | 0.0M |
| 2024-11-21 | 383.00 | 383.00 | 379.40 | 379.80 | 0.0M |
| 2024-11-20 | 379.60 | 383.40 | 379.00 | 383.00 | 0.0M |
| 2024-11-19 | 376.00 | 379.00 | 376.00 | 378.80 | 0.0M |
| 2024-11-18 | 378.20 | 383.60 | 375.00 | 376.80 | 0.0M |
| 2024-11-15 | 377.60 | 377.60 | 372.20 | 372.40 | 0.0M |
| 2024-11-14 | 375.00 | 385.40 | 371.00 | 376.60 | 0.0M |
| 2024-11-13 | 371.00 | 378.20 | 368.80 | 377.80 | 0.0M |
| 2024-11-12 | 381.80 | 383.80 | 375.80 | 376.00 | 0.0M |
| 2024-11-11 | 384.00 | 384.00 | 379.60 | 381.80 | 0.0M |
| 2024-11-08 | 400.00 | 400.00 | 388.00 | 389.60 | 0.0M |
| 2024-11-07 | 390.20 | 396.00 | 390.00 | 396.00 | 0.0M |
| 2024-11-06 | 390.00 | 391.00 | 383.20 | 388.40 | 0.0M |
| 2024-11-05 | 382.20 | 391.20 | 381.00 | 391.20 | 0.0M |
| 2024-11-04 | 384.60 | 387.00 | 380.00 | 383.00 | 0.0M |
| 2024-11-01 | 376.00 | 387.00 | 373.00 | 384.60 | 0.0M |
| 2024-10-31 | 378.80 | 382.60 | 373.80 | 373.80 | 0.0M |
| 2024-10-30 | 382.80 | 382.80 | 377.80 | 378.00 | 0.0M |
| 2024-10-29 | 388.80 | 388.80 | 384.00 | 384.60 | 0.0M |
| 2024-10-28 | 388.80 | 388.80 | 381.60 | 384.40 | 0.0M |
| 2024-10-25 | 388.60 | 388.60 | 385.00 | 386.60 | 0.0M |
| 2024-10-24 | 387.40 | 389.40 | 385.00 | 385.80 | 0.0M |
| 2024-10-23 | 387.20 | 396.80 | 387.20 | 392.40 | 0.0M |
| 2024-10-22 | 386.40 | 386.80 | 383.80 | 385.80 | 0.0M |
| 2024-10-21 | 393.40 | 393.40 | 385.00 | 385.80 | 0.0M |
| 2024-10-18 | 385.20 | 398.00 | 378.60 | 393.00 | 0.0M |
| 2024-10-17 | 387.00 | 391.00 | 377.00 | 378.40 | 0.0M |
| 2024-10-16 | 380.60 | 388.00 | 379.60 | 382.80 | 0.0M |
| 2024-10-15 | 396.40 | 396.40 | 379.00 | 382.40 | 0.2M |
| 2024-10-14 | 399.00 | 399.60 | 388.00 | 396.00 | 0.1M |
| 2024-10-10 | 400.00 | 407.80 | 399.00 | 399.80 | 0.0M |
| 2024-10-09 | 398.00 | 410.20 | 386.20 | 394.80 | 0.1M |
| 2024-10-08 | 435.60 | 436.20 | 398.80 | 399.00 | 0.2M |
| 2024-10-07 | 438.00 | 439.20 | 430.00 | 435.60 | 0.0M |
| 2024-10-04 | 422.00 | 434.40 | 422.00 | 433.60 | 0.0M |
| 2024-10-03 | 430.00 | 430.00 | 413.20 | 423.40 | 0.0M |
| 2024-10-02 | 410.60 | 431.00 | 408.00 | 427.60 | 0.1M |
| 2024-09-30 | 401.80 | 410.00 | 391.60 | 400.40 | 0.1M |
| 2024-09-27 | 390.40 | 399.40 | 389.40 | 392.00 | 0.1M |
| 2024-09-26 | 367.40 | 386.60 | 367.40 | 386.20 | 0.1M |
| 2024-09-25 | 365.40 | 377.00 | 362.20 | 363.80 | 0.1M |
| 2024-09-24 | 355.60 | 363.20 | 354.00 | 362.60 | 0.1M |
| 2024-09-23 | 352.00 | 354.60 | 349.40 | 349.60 | 0.0M |
| 2024-09-20 | 354.00 | 355.60 | 348.00 | 351.40 | 0.1M |
| 2024-09-19 | 345.40 | 353.60 | 345.40 | 352.60 | 0.0M |
| 2024-09-17 | 344.20 | 347.20 | 344.20 | 346.00 | 0.0M |
| 2024-09-16 | 340.60 | 343.40 | 338.40 | 343.20 | 0.0M |
| 2024-09-13 | 340.60 | 343.00 | 340.00 | 340.80 | 0.0M |
| 2024-09-12 | 341.00 | 344.00 | 341.00 | 340.80 | 0.0M |
| 2024-09-11 | 337.00 | 337.00 | 333.60 | 338.00 | 0.0M |
| 2024-09-10 | 335.00 | 338.00 | 335.00 | 337.00 | 0.0M |
| 2024-09-09 | 336.40 | 336.40 | 333.80 | 337.80 | 0.0M |
| 2024-09-05 | 342.00 | 342.00 | 338.60 | 339.80 | 0.0M |
| 2024-09-04 | 341.80 | 341.80 | 338.80 | 340.20 | 0.0M |
| 2024-09-03 | 343.60 | 348.20 | 343.40 | 345.40 | 0.0M |
| 2024-09-02 | 346.40 | 346.40 | 343.80 | 344.80 | 0.0M |
| 2024-08-30 | 348.40 | 350.00 | 345.80 | 348.00 | 0.0M |
| 2024-08-29 | 338.00 | 344.40 | 338.00 | 344.00 | 0.0M |
| 2024-08-28 | 348.80 | 348.80 | 341.00 | 341.40 | 0.0M |
| 2024-08-27 | 346.80 | 349.00 | 345.80 | 349.20 | 0.0M |
| 2024-08-26 | 345.00 | 349.00 | 345.00 | 348.40 | 0.0M |
| 2024-08-23 | 346.00 | 346.60 | 344.20 | 344.40 | 0.0M |
| 2024-08-22 | 342.00 | 345.00 | 340.00 | 345.20 | 0.0M |
| 2024-08-21 | 337.20 | 341.40 | 335.40 | 339.80 | 0.0M |
| 2024-08-20 | 340.00 | 340.60 | 338.00 | 339.40 | 0.0M |
| 2024-08-19 | 345.00 | 345.00 | 340.60 | 340.60 | 0.0M |
| 2024-08-16 | 341.80 | 345.00 | 340.00 | 343.00 | 0.0M |
| 2024-08-15 | 337.00 | 343.00 | 337.00 | 338.00 | 0.0M |
| 2024-08-14 | 346.40 | 346.40 | 340.00 | 343.00 | 0.0M |
| 2024-08-13 | 348.00 | 350.00 | 347.40 | 348.40 | 0.0M |
| 2024-08-12 | 343.00 | 346.00 | 341.00 | 345.20 | 0.0M |
| 2024-08-09 | 342.80 | 344.80 | 339.00 | 341.20 | 0.0M |
| 2024-08-08 | 333.40 | 343.00 | 333.40 | 338.00 | 0.0M |
| 2024-08-07 | 329.00 | 336.40 | 329.00 | 334.00 | 0.0M |
| 2024-08-06 | 327.60 | 327.60 | 320.80 | 325.80 | 0.0M |
| 2024-08-05 | 323.20 | 330.40 | 320.00 | 326.00 | 0.0M |
| 2024-08-02 | 338.00 | 338.00 | 329.00 | 331.00 | 0.0M |
| 2024-08-01 | 337.40 | 340.60 | 337.40 | 339.80 | 0.0M |
| 2024-07-31 | 326.20 | 339.00 | 326.20 | 337.20 | 0.0M |
| 2024-07-30 | 331.20 | 332.20 | 328.40 | 328.60 | 0.0M |
| 2024-07-29 | 333.20 | 336.00 | 332.20 | 334.20 | 0.0M |
| 2024-07-26 | 329.00 | 332.00 | 328.60 | 330.60 | 0.0M |
| 2024-07-25 | 337.40 | 337.40 | 325.20 | 325.40 | 0.1M |
| 2024-07-24 | 342.20 | 342.40 | 337.00 | 338.60 | 0.0M |
| 2024-07-23 | 348.40 | 348.40 | 341.80 | 342.80 | 0.0M |
| 2024-07-22 | 343.80 | 350.80 | 342.20 | 349.40 | 0.0M |
| 2024-07-19 | 349.40 | 349.40 | 338.40 | 339.20 | 0.0M |
| 2024-07-18 | 343.40 | 345.60 | 342.60 | 344.00 | 0.0M |
| 2024-07-17 | 351.20 | 351.20 | 344.40 | 346.60 | 0.0M |
| 2024-07-16 | 361.60 | 361.60 | 352.60 | 352.60 | 0.0M |
| 2024-07-15 | 372.80 | 372.80 | 363.00 | 364.80 | 0.0M |
| 2024-07-12 | 364.00 | 370.00 | 362.40 | 369.00 | 0.0M |
| 2024-07-11 | 354.40 | 359.60 | 354.40 | 359.00 | 0.0M |
| 2024-07-10 | 358.00 | 359.60 | 352.00 | 352.00 | 0.0M |
| 2024-07-09 | 352.00 | 356.00 | 352.00 | 354.00 | 0.1M |
| 2024-07-08 | 356.00 | 356.80 | 351.00 | 352.00 | 0.0M |
| 2024-07-05 | 358.00 | 359.00 | 353.80 | 355.00 | 0.0M |
| 2024-07-04 | 358.00 | 360.40 | 354.60 | 357.40 | 0.0M |
| 2024-07-03 | 346.00 | 355.80 | 345.20 | 355.80 | 0.0M |
| 2024-07-02 | 348.00 | 350.80 | 342.00 | 345.40 | 0.0M |
| 2024-06-28 | 348.00 | 350.00 | 346.60 | 348.00 | 0.0M |
| 2024-06-27 | 354.00 | 354.00 | 348.60 | 349.00 | 0.0M |
| 2024-06-26 | 356.20 | 357.00 | 354.00 | 356.20 | 0.0M |
| 2024-06-25 | 356.00 | 359.00 | 354.40 | 354.40 | 0.0M |
| 2024-06-24 | 353.00 | 355.40 | 349.80 | 355.40 | 0.0M |
| 2024-06-21 | 358.40 | 358.40 | 354.80 | 356.00 | 0.0M |
| 2024-06-20 | 364.40 | 365.40 | 360.00 | 361.00 | 0.0M |
| 2024-06-19 | 353.60 | 363.80 | 353.60 | 363.40 | 0.0M |
| 2024-06-18 | 354.00 | 354.60 | 352.00 | 352.00 | 0.0M |
| 2024-06-17 | 351.60 | 358.20 | 351.60 | 354.80 | 0.0M |
| 2024-06-14 | 354.20 | 356.20 | 354.20 | 354.00 | 0.0M |
| 2024-06-13 | 348.80 | 353.60 | 347.80 | 353.60 | 0.0M |
| 2024-06-12 | 348.20 | 348.80 | 344.60 | 344.60 | 0.0M |
| 2024-06-11 | 368.60 | 368.60 | 343.80 | 348.00 | 0.0M |
| 2024-06-07 | 353.80 | 355.40 | 346.40 | 346.60 | 0.0M |
| 2024-06-06 | 361.60 | 362.00 | 353.80 | 354.20 | 0.0M |
| 2024-06-05 | 353.20 | 359.60 | 352.20 | 352.80 | 0.0M |
| 2024-06-04 | 350.20 | 352.40 | 349.00 | 350.00 | 0.1M |
| 2024-06-03 | 339.80 | 350.20 | 339.80 | 347.20 | 0.0M |
| 2024-05-31 | 348.40 | 350.80 | 335.40 | 335.40 | 0.0M |
| 2024-05-30 | 343.80 | 346.80 | 340.40 | 341.60 | 0.0M |
| 2024-05-29 | 351.00 | 351.00 | 344.60 | 344.80 | 0.0M |
| 2024-05-28 | 350.80 | 358.60 | 349.80 | 353.60 | 0.0M |
| 2024-05-27 | 349.20 | 350.60 | 338.00 | 350.40 | 0.0M |
| 2024-05-24 | 354.20 | 354.40 | 348.80 | 349.20 | 0.0M |
| 2024-05-23 | 353.80 | 355.60 | 351.00 | 354.20 | 0.0M |
| 2024-05-22 | 351.00 | 358.80 | 350.00 | 356.40 | 0.0M |
| 2024-05-21 | 361.60 | 362.00 | 352.80 | 356.20 | 0.0M |
| 2024-05-20 | 368.60 | 368.60 | 365.00 | 365.60 | 0.0M |
| 2024-05-17 | 367.40 | 370.40 | 365.80 | 366.40 | 0.0M |
| 2024-05-16 | 369.00 | 370.00 | 365.20 | 367.00 | 0.0M |
| 2024-05-14 | 351.00 | 356.40 | 351.00 | 354.40 | 0.0M |
| 2024-05-13 | 345.20 | 351.00 | 343.00 | 350.20 | 0.0M |
| 2024-05-10 | 343.00 | 344.40 | 337.80 | 343.20 | 0.0M |
| 2024-05-09 | 338.00 | 341.60 | 336.20 | 341.60 | 0.0M |
| 2024-05-08 | 338.60 | 342.00 | 333.80 | 334.40 | 0.0M |
| 2024-05-07 | 336.80 | 341.40 | 336.00 | 337.60 | 0.0M |
| 2024-05-06 | 339.80 | 343.40 | 336.60 | 341.80 | 0.0M |
| 2024-05-03 | 340.00 | 341.20 | 333.00 | 335.60 | 0.0M |
| 2024-05-02 | 322.00 | 333.60 | 322.00 | 333.20 | 0.1M |
| 2024-04-30 | 322.80 | 323.80 | 319.80 | 323.40 | 0.0M |
| 2024-04-29 | 323.40 | 329.00 | 320.40 | 322.20 | 0.0M |
| 2024-04-26 | 320.00 | 326.00 | 320.00 | 323.20 | 0.0M |
| 2024-04-25 | 313.60 | 321.00 | 312.60 | 314.40 | 0.0M |
| 2024-04-24 | 312.00 | 319.20 | 311.40 | 317.80 | 0.1M |
| 2024-04-23 | 300.20 | 308.40 | 300.20 | 307.60 | 0.0M |
| 2024-04-22 | 287.80 | 298.40 | 287.80 | 296.20 | 0.0M |
| 2024-04-19 | 279.20 | 282.40 | 278.00 | 282.00 | 0.0M |
| 2024-04-18 | 277.40 | 285.00 | 277.40 | 283.00 | 0.0M |
| 2024-04-17 | 284.40 | 284.40 | 276.80 | 278.60 | 0.0M |
| 2024-04-16 | 285.00 | 286.00 | 279.00 | 281.00 | 0.0M |
| 2024-04-15 | 283.60 | 285.20 | 282.00 | 282.40 | 0.0M |
| 2024-04-12 | 290.00 | 290.00 | 287.40 | 287.20 | 0.0M |
| 2024-04-11 | 289.20 | 292.80 | 289.00 | 292.00 | 0.0M |
| 2024-04-10 | 286.40 | 291.00 | 285.60 | 290.40 | 0.0M |
| 2024-04-09 | 283.60 | 283.60 | 281.00 | 282.80 | 0.0M |
| 2024-04-08 | 287.60 | 287.60 | 282.00 | 282.80 | 0.0M |
| 2024-04-05 | 284.40 | 288.00 | 283.00 | 287.60 | 0.0M |
| 2024-04-03 | 290.40 | 290.40 | 284.80 | 285.40 | 0.0M |
| 2024-04-02 | 286.00 | 289.60 | 286.00 | 286.60 | 0.0M |
| 2024-03-28 | 280.20 | 285.40 | 280.20 | 282.60 | 0.0M |
| 2024-03-27 | 276.00 | 285.00 | 276.00 | 280.20 | 0.0M |
| 2024-03-26 | 268.00 | 278.00 | 268.00 | 277.20 | 0.0M |
| 2024-03-25 | 268.00 | 268.00 | 264.20 | 267.60 | 0.0M |
| 2024-03-22 | 267.00 | 270.00 | 263.00 | 268.60 | 0.0M |
| 2024-03-21 | 270.00 | 274.00 | 268.20 | 267.60 | 0.0M |
| 2024-03-20 | 262.00 | 267.00 | 261.80 | 265.80 | 0.0M |
| 2024-03-19 | 265.20 | 266.80 | 263.00 | 263.40 | 0.0M |
| 2024-03-18 | 261.00 | 268.20 | 261.00 | 267.60 | 0.0M |
| 2024-03-15 | 263.20 | 263.20 | 258.00 | 261.40 | 0.0M |
| 2024-03-14 | 267.20 | 267.20 | 264.00 | 265.40 | 0.0M |
| 2024-03-13 | 267.00 | 270.00 | 266.80 | 267.20 | 0.0M |
| 2024-03-12 | 258.00 | 268.20 | 258.00 | 267.20 | 0.0M |
| 2024-03-11 | 253.00 | 256.20 | 252.00 | 255.40 | 0.0M |
| 2024-03-08 | 251.60 | 251.80 | 249.20 | 249.60 | 0.0M |
| 2024-03-07 | 252.40 | 252.80 | 249.00 | 249.60 | 0.0M |
| 2024-03-06 | 248.00 | 254.80 | 248.00 | 252.80 | 0.0M |
| 2024-03-05 | 250.00 | 250.60 | 245.60 | 247.00 | 0.0M |
| 2024-03-04 | 260.00 | 260.00 | 253.60 | 253.80 | 0.0M |
| 2024-03-01 | 252.20 | 256.80 | 251.40 | 254.00 | 0.0M |
| 2024-02-29 | 255.60 | 256.60 | 253.60 | 254.40 | 0.0M |
| 2024-02-28 | 260.00 | 262.00 | 255.20 | 255.60 | 0.0M |
| 2024-02-27 | 261.80 | 262.20 | 257.00 | 262.20 | 0.0M |
| 2024-02-26 | 267.00 | 267.00 | 263.20 | 263.60 | 0.0M |
| 2024-02-23 | 266.60 | 271.00 | 265.00 | 267.80 | 0.0M |
| 2024-02-22 | 266.60 | 267.00 | 266.60 | 267.20 | 0.0M |
| 2024-02-21 | 260.00 | 270.40 | 260.00 | 266.00 | 0.0M |
| 2024-02-20 | 264.20 | 264.20 | 259.00 | 259.80 | 0.0M |
| 2024-02-19 | 268.40 | 268.40 | 261.80 | 262.60 | 0.0M |
| 2024-02-16 | 262.60 | 268.80 | 259.40 | 268.40 | 0.0M |
| 2024-02-15 | 268.00 | 268.00 | 263.80 | 263.80 | 0.0M |
| 2024-02-14 | 265.40 | 269.00 | 263.00 | 268.20 | 0.0M |
| 2024-02-09 | 261.00 | 261.80 | 260.80 | 264.20 | 0.0M |
| 2024-02-08 | 267.20 | 269.00 | 264.20 | 264.80 | 0.0M |
| 2024-02-07 | 270.80 | 272.80 | 266.20 | 268.20 | 0.0M |
| 2024-02-06 | 262.20 | 269.00 | 261.00 | 267.00 | 0.0M |
| 2024-02-05 | 254.60 | 260.60 | 252.80 | 257.80 | 0.0M |
| 2024-02-02 | 262.00 | 262.00 | 252.60 | 257.00 | 0.0M |
| 2024-02-01 | 246.80 | 255.00 | 246.80 | 249.60 | 0.0M |
| 2024-01-31 | 253.00 | 253.00 | 247.00 | 247.60 | 0.0M |
| 2024-01-30 | 255.40 | 255.40 | 251.60 | 251.80 | 0.1M |
| 2024-01-29 | 265.00 | 265.20 | 258.00 | 259.60 | 0.0M |
| 2024-01-26 | 265.20 | 265.20 | 259.00 | 259.80 | 0.0M |
| 2024-01-25 | 260.00 | 267.40 | 257.60 | 266.20 | 0.0M |
| 2024-01-24 | 255.40 | 260.60 | 250.00 | 258.00 | 0.0M |
| 2024-01-23 | 246.80 | 255.40 | 242.80 | 248.80 | 0.1M |
| 2024-01-22 | 250.00 | 250.00 | 240.00 | 241.60 | 0.0M |
| 2024-01-19 | 256.80 | 260.00 | 248.00 | 249.20 | 0.1M |
| 2024-01-18 | 251.60 | 257.00 | 251.60 | 257.00 | 0.0M |
| 2024-01-17 | 255.00 | 255.00 | 251.40 | 254.00 | 0.0M |
| 2024-01-16 | 264.00 | 264.00 | 258.20 | 260.40 | 0.0M |
| 2024-01-15 | 265.00 | 268.80 | 265.00 | 266.00 | 0.0M |
| 2024-01-12 | 264.60 | 267.80 | 263.20 | 263.60 | 0.0M |
| 2024-01-11 | 258.00 | 267.20 | 258.00 | 264.40 | 0.1M |
| 2024-01-10 | 259.20 | 261.80 | 254.80 | 257.60 | 0.0M |
| 2024-01-09 | 263.40 | 264.60 | 260.60 | 261.00 | 0.0M |
| 2024-01-08 | 268.00 | 268.00 | 262.60 | 263.40 | 0.0M |
| 2024-01-05 | 269.00 | 271.40 | 266.60 | 268.60 | 0.1M |
| 2024-01-04 | 274.40 | 276.00 | 273.20 | 273.20 | 0.0M |
| 2024-01-03 | 269.00 | 275.40 | 268.20 | 274.80 | 0.1M |
| 2024-01-02 | 274.40 | 274.40 | 269.40 | 271.40 | 0.0M |