434.39
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 | 415.22 | 418.33 | 413.01 | 418.33 | 0.5M |
| 2024-12-30 | 419.64 | 420.33 | 415.24 | 415.27 | 0.5M |
| 2024-12-27 | 422.07 | 422.63 | 419.61 | 419.61 | 0.8M |
| 2024-12-26 | 421.06 | 423.49 | 421.06 | 421.77 | 0.9M |
| 2024-12-25 | 418.22 | 421.83 | 418.22 | 420.59 | 0.7M |
| 2024-12-24 | 415.53 | 421.80 | 415.53 | 417.88 | 0.7M |
| 2024-12-23 | 413.26 | 418.10 | 413.26 | 415.02 | 0.6M |
| 2024-12-20 | 417.15 | 420.83 | 412.34 | 412.34 | 0.7M |
| 2024-12-19 | 415.33 | 417.06 | 409.81 | 417.06 | 0.6M |
| 2024-12-18 | 414.64 | 416.77 | 411.99 | 416.77 | 0.5M |
| 2024-12-17 | 407.10 | 415.34 | 407.10 | 414.77 | 0.5M |
| 2024-12-16 | 416.90 | 418.96 | 406.70 | 406.70 | 0.6M |
| 2024-12-13 | 419.19 | 420.83 | 415.27 | 416.38 | 0.6M |
| 2024-12-12 | 420.87 | 424.91 | 419.25 | 419.25 | 0.6M |
| 2024-12-11 | 419.72 | 422.80 | 419.03 | 419.93 | 0.7M |
| 2024-12-10 | 424.43 | 426.60 | 420.11 | 420.13 | 0.0M |
| 2024-12-09 | 426.75 | 427.88 | 422.90 | 424.19 | 0.0M |
| 2024-12-06 | 430.64 | 430.76 | 425.83 | 426.62 | 0.8M |
| 2024-12-05 | 428.60 | 431.70 | 428.60 | 430.43 | 1.2M |
| 2024-12-04 | 420.24 | 427.95 | 420.24 | 427.91 | 1.0M |
| 2024-12-03 | 417.33 | 421.72 | 417.33 | 419.79 | 0.7M |
| 2024-12-02 | 413.45 | 417.98 | 413.45 | 416.21 | 0.8M |
| 2024-11-29 | 405.63 | 413.50 | 402.71 | 412.87 | 0.6M |
| 2024-11-28 | 410.66 | 411.69 | 401.20 | 406.13 | 0.7M |
| 2024-11-27 | 419.83 | 421.52 | 410.55 | 410.55 | 0.7M |
| 2024-11-26 | 423.09 | 423.09 | 419.40 | 419.43 | 0.7M |
| 2024-11-25 | 420.17 | 425.76 | 420.17 | 423.47 | 0.7M |
| 2024-11-22 | 417.45 | 421.29 | 417.45 | 419.26 | 0.8M |
| 2024-11-21 | 412.33 | 417.92 | 411.33 | 416.75 | 0.6M |
| 2024-11-20 | 413.78 | 416.10 | 411.22 | 412.34 | 0.6M |
| 2024-11-19 | 404.92 | 413.57 | 404.92 | 413.35 | 0.5M |
| 2024-11-18 | 412.28 | 412.28 | 404.41 | 404.41 | 0.4M |
| 2024-11-15 | 411.47 | 416.77 | 411.46 | 412.60 | 0.5M |
| 2024-11-14 | 418.58 | 419.34 | 411.12 | 411.12 | 0.7M |
| 2024-11-13 | 417.93 | 421.11 | 417.56 | 417.99 | 0.6M |
| 2024-11-12 | 426.39 | 426.39 | 417.98 | 417.98 | 0.6M |
| 2024-11-11 | 430.05 | 431.76 | 425.96 | 427.24 | 0.6M |
| 2024-11-08 | 432.63 | 435.62 | 429.26 | 430.08 | 0.7M |
| 2024-11-07 | 427.19 | 431.90 | 426.36 | 431.61 | 0.6M |
| 2024-11-06 | 423.44 | 427.95 | 423.44 | 426.80 | 0.6M |
| 2024-11-05 | 423.85 | 426.71 | 423.09 | 423.50 | 0.6M |
| 2024-11-04 | 424.32 | 425.23 | 422.23 | 423.97 | 0.6M |
| 2024-11-01 | 423.09 | 424.15 | 412.99 | 424.15 | 0.5M |
| 2024-10-30 | 423.94 | 428.60 | 423.76 | 424.30 | 0.5M |
| 2024-10-29 | 428.50 | 428.50 | 421.01 | 423.32 | 0.6M |
| 2024-10-28 | 436.44 | 437.92 | 427.84 | 428.63 | 0.6M |
| 2024-10-25 | 436.71 | 438.74 | 434.29 | 436.23 | 0.6M |
| 2024-10-24 | 444.98 | 445.29 | 436.01 | 436.19 | 0.7M |
| 2024-10-23 | 443.26 | 447.67 | 442.77 | 444.94 | 0.7M |
| 2024-10-22 | 440.77 | 443.56 | 439.66 | 443.22 | 0.8M |
| 2024-10-21 | 433.79 | 441.48 | 433.79 | 440.67 | 0.6M |
| 2024-10-18 | 440.78 | 444.51 | 432.78 | 433.46 | 0.7M |
| 2024-10-17 | 437.73 | 441.64 | 437.73 | 440.07 | 0.7M |
| 2024-10-16 | 439.02 | 439.02 | 435.53 | 437.39 | 0.7M |
| 2024-10-15 | 438.25 | 443.09 | 438.25 | 439.48 | 0.8M |
| 2024-10-14 | 437.51 | 438.59 | 435.18 | 437.77 | 0.7M |
| 2024-10-11 | 434.70 | 438.22 | 434.70 | 437.32 | 0.7M |
| 2024-10-09 | 437.78 | 441.86 | 434.23 | 434.26 | 0.8M |
| 2024-10-08 | 439.40 | 439.40 | 434.12 | 437.26 | 0.7M |
| 2024-10-07 | 432.68 | 439.45 | 432.68 | 439.45 | 0.7M |
| 2024-10-04 | 434.64 | 435.32 | 429.68 | 431.94 | 0.7M |
| 2024-10-01 | 431.42 | 435.58 | 431.42 | 434.70 | 0.7M |
| 2024-09-30 | 435.63 | 435.63 | 430.69 | 430.69 | 0.5M |
| 2024-09-27 | 439.16 | 443.36 | 435.78 | 435.78 | 0.7M |
| 2024-09-26 | 438.91 | 444.28 | 438.62 | 438.62 | 0.8M |
| 2024-09-25 | 432.27 | 440.41 | 432.27 | 438.19 | 0.8M |
| 2024-09-24 | 433.69 | 435.23 | 428.77 | 431.24 | 0.7M |
| 2024-09-23 | 432.33 | 436.21 | 432.33 | 433.87 | 0.7M |
| 2024-09-20 | 433.07 | 438.76 | 432.09 | 432.09 | 0.9M |
| 2024-09-19 | 423.15 | 432.69 | 423.15 | 432.48 | 0.7M |
| 2024-09-18 | 428.11 | 430.05 | 422.95 | 422.95 | 0.7M |
| 2024-09-16 | 427.94 | 430.30 | 426.41 | 427.88 | 0.7M |
| 2024-09-13 | 424.05 | 427.54 | 423.29 | 427.54 | 0.7M |
| 2024-09-12 | 414.21 | 424.70 | 414.21 | 423.65 | 0.7M |
| 2024-09-11 | 410.96 | 413.55 | 410.64 | 412.73 | 0.5M |
| 2024-09-10 | 419.72 | 424.95 | 408.37 | 410.30 | 0.7M |
| 2024-09-09 | 419.32 | 420.33 | 413.83 | 418.78 | 0.5M |
| 2024-09-06 | 420.40 | 425.31 | 420.05 | 421.09 | 0.5M |
| 2024-09-05 | 423.20 | 428.55 | 419.39 | 419.96 | 0.5M |
| 2024-09-04 | 435.07 | 435.07 | 412.39 | 422.24 | 0.6M |
| 2024-09-03 | 442.50 | 445.51 | 439.16 | 439.16 | 0.6M |
| 2024-09-02 | 446.11 | 449.72 | 442.44 | 442.44 | 0.7M |
| 2024-08-30 | 443.87 | 448.60 | 443.87 | 445.45 | 0.8M |
| 2024-08-29 | 440.12 | 444.48 | 436.70 | 443.51 | 0.7M |
| 2024-08-28 | 441.45 | 443.95 | 438.84 | 441.12 | 0.7M |
| 2024-08-27 | 434.48 | 441.09 | 434.48 | 441.09 | 0.6M |
| 2024-08-26 | 440.04 | 443.61 | 434.72 | 434.72 | 0.7M |
| 2024-08-23 | 434.09 | 439.33 | 430.70 | 439.33 | 0.7M |
| 2024-08-22 | 431.86 | 436.54 | 431.86 | 434.44 | 0.7M |
| 2024-08-21 | 434.93 | 435.44 | 430.03 | 431.42 | 0.7M |
| 2024-08-20 | 433.11 | 438.35 | 433.11 | 434.94 | 0.9M |
| 2024-08-19 | 427.66 | 432.97 | 427.58 | 432.36 | 0.7M |
| 2024-08-16 | 420.72 | 428.36 | 420.72 | 427.18 | 0.8M |
| 2024-08-15 | 415.98 | 421.12 | 414.72 | 419.26 | 0.6M |
| 2024-08-14 | 410.02 | 419.77 | 410.02 | 415.93 | 0.7M |
| 2024-08-13 | 406.35 | 409.59 | 404.20 | 408.64 | 0.5M |
| 2024-08-12 | 401.14 | 407.34 | 401.14 | 405.63 | 0.5M |
| 2024-08-09 | 392.88 | 404.11 | 392.88 | 400.14 | 0.6M |
| 2024-08-08 | 391.88 | 395.26 | 386.16 | 390.55 | 0.5M |
| 2024-08-07 | 371.80 | 393.98 | 371.80 | 393.20 | 0.5M |
| 2024-08-06 | 376.39 | 383.13 | 353.53 | 372.43 | 0.8M |
| 2024-08-05 | 404.71 | 404.71 | 371.43 | 374.74 | 0.6M |
| 2024-08-02 | 422.73 | 422.73 | 407.49 | 408.49 | 0.5M |
| 2024-08-01 | 418.71 | 426.48 | 418.71 | 425.20 | 0.6M |
| 2024-07-31 | 417.74 | 421.19 | 414.05 | 416.95 | 0.6M |
| 2024-07-30 | 410.92 | 418.59 | 405.64 | 418.54 | 0.6M |
| 2024-07-29 | 421.34 | 427.56 | 411.57 | 411.57 | 0.6M |
| 2024-07-26 | 424.02 | 424.02 | 410.91 | 420.30 | 0.5M |
| 2024-07-23 | 424.17 | 430.68 | 424.17 | 428.52 | 0.6M |
| 2024-07-22 | 438.21 | 439.34 | 420.97 | 422.83 | 0.7M |
| 2024-07-19 | 448.27 | 448.87 | 438.31 | 438.31 | 0.8M |
| 2024-07-18 | 456.91 | 456.91 | 444.57 | 448.43 | 0.8M |
| 2024-07-17 | 457.39 | 460.55 | 457.39 | 458.34 | 0.7M |
| 2024-07-16 | 456.40 | 459.02 | 455.87 | 457.30 | 0.7M |
| 2024-07-15 | 456.60 | 459.70 | 454.07 | 456.02 | 0.7M |
| 2024-07-12 | 463.12 | 463.12 | 455.45 | 456.30 | 0.8M |
| 2024-07-11 | 460.48 | 465.67 | 460.48 | 463.90 | 1.1M |
| 2024-07-10 | 457.22 | 462.08 | 457.22 | 460.25 | 0.9M |
| 2024-07-09 | 458.07 | 460.92 | 448.93 | 457.15 | 1.0M |
| 2024-07-08 | 463.15 | 465.49 | 456.79 | 458.27 | 1.2M |
| 2024-07-05 | 455.83 | 462.92 | 455.83 | 462.87 | 1.2M |
| 2024-07-04 | 452.91 | 456.67 | 452.91 | 454.99 | 1.1M |
| 2024-07-03 | 451.92 | 456.54 | 451.92 | 453.24 | 1.0M |
| 2024-07-02 | 449.44 | 455.10 | 448.60 | 450.96 | 0.0M |
| 2024-07-01 | 446.52 | 452.86 | 446.52 | 449.46 | 0.0M |
| 2024-06-28 | 438.86 | 447.20 | 438.86 | 445.96 | 0.9M |
| 2024-06-27 | 441.48 | 441.67 | 438.60 | 438.60 | 0.8M |
| 2024-06-26 | 438.06 | 443.46 | 438.06 | 441.89 | 0.8M |
| 2024-06-25 | 436.13 | 437.64 | 428.16 | 437.34 | 0.8M |
| 2024-06-24 | 442.95 | 443.04 | 436.25 | 436.33 | 0.9M |
| 2024-06-21 | 444.56 | 445.21 | 441.04 | 442.90 | 0.8M |
| 2024-06-20 | 439.00 | 444.67 | 439.00 | 444.67 | 0.8M |
| 2024-06-19 | 439.85 | 443.55 | 438.14 | 438.77 | 1.0M |
| 2024-06-18 | 437.30 | 441.20 | 436.87 | 439.38 | 0.9M |
| 2024-06-17 | 436.87 | 438.84 | 436.05 | 436.89 | 0.7M |
| 2024-06-14 | 436.94 | 438.30 | 435.13 | 436.88 | 0.7M |
| 2024-06-13 | 431.89 | 438.73 | 431.89 | 436.59 | 0.8M |
| 2024-06-12 | 424.66 | 431.40 | 424.66 | 431.40 | 0.7M |
| 2024-06-11 | 424.13 | 427.34 | 422.44 | 424.39 | 0.7M |
| 2024-06-07 | 420.61 | 424.51 | 420.61 | 424.05 | 0.7M |
| 2024-06-06 | 420.67 | 425.42 | 418.16 | 420.43 | 0.9M |
| 2024-06-05 | 420.38 | 423.02 | 417.91 | 419.74 | 0.9M |
| 2024-06-04 | 423.57 | 426.34 | 419.71 | 419.99 | 1.0M |
| 2024-06-03 | 419.22 | 423.68 | 419.22 | 423.56 | 0.8M |
| 2024-05-31 | 419.89 | 424.03 | 418.20 | 418.25 | 0.8M |
| 2024-05-30 | 423.33 | 423.81 | 419.17 | 419.51 | 1.1M |
| 2024-05-29 | 423.53 | 426.65 | 422.86 | 423.33 | 1.1M |
| 2024-05-28 | 418.32 | 423.22 | 418.32 | 422.69 | 1.0M |
| 2024-05-27 | 412.98 | 419.97 | 412.98 | 417.81 | 0.0M |
| 2024-05-24 | 406.49 | 412.98 | 403.87 | 412.98 | 0.9M |
| 2024-05-23 | 409.28 | 411.89 | 405.32 | 407.12 | 1.1M |
| 2024-05-22 | 403.38 | 410.65 | 403.38 | 409.01 | 1.1M |
| 2024-05-21 | 402.40 | 403.91 | 399.49 | 402.88 | 0.8M |
| 2024-05-20 | 402.79 | 404.75 | 400.23 | 402.05 | 0.6M |
| 2024-05-17 | 401.51 | 403.15 | 400.76 | 402.55 | 0.6M |
| 2024-05-16 | 398.74 | 403.22 | 398.74 | 401.25 | 0.7M |
| 2024-05-15 | 397.69 | 401.56 | 397.46 | 397.97 | 0.6M |
| 2024-05-14 | 394.45 | 396.66 | 394.03 | 396.66 | 0.5M |
| 2024-05-13 | 395.19 | 396.81 | 391.51 | 394.45 | 0.5M |
| 2024-05-10 | 396.53 | 398.58 | 393.05 | 395.19 | 0.5M |
| 2024-05-09 | 401.83 | 403.43 | 395.84 | 395.84 | 0.6M |
| 2024-05-08 | 402.11 | 402.43 | 400.60 | 401.83 | 0.6M |
| 2024-05-07 | 401.57 | 403.99 | 398.02 | 402.11 | 0.7M |
| 2024-05-06 | 401.85 | 405.07 | 400.57 | 401.08 | 0.6M |
| 2024-05-03 | 400.93 | 407.69 | 399.99 | 400.50 | 0.6M |
| 2024-05-02 | 399.29 | 401.08 | 397.13 | 400.93 | 0.5M |
| 2024-04-30 | 399.79 | 400.95 | 397.90 | 399.29 | 0.6M |
| 2024-04-29 | 395.66 | 399.81 | 395.66 | 399.79 | 0.6M |
| 2024-04-26 | 388.25 | 397.93 | 388.25 | 394.54 | 0.6M |
| 2024-04-25 | 392.30 | 392.30 | 388.21 | 388.25 | 0.5M |
| 2024-04-24 | 381.46 | 393.58 | 381.46 | 393.42 | 0.6M |
| 2024-04-23 | 377.76 | 385.26 | 377.76 | 381.46 | 0.4M |
| 2024-04-22 | 390.81 | 392.10 | 377.76 | 377.76 | 0.5M |
| 2024-04-19 | 405.62 | 405.62 | 383.80 | 390.81 | 0.7M |
| 2024-04-18 | 408.10 | 410.20 | 405.64 | 407.38 | 0.6M |
| 2024-04-17 | 399.20 | 408.29 | 399.20 | 408.10 | 0.6M |
| 2024-04-16 | 410.35 | 410.35 | 397.92 | 399.20 | 0.7M |
| 2024-04-15 | 417.97 | 417.97 | 410.85 | 411.34 | 0.6M |
| 2024-04-12 | 414.32 | 421.62 | 414.32 | 418.75 | 0.7M |
| 2024-04-11 | 416.77 | 416.77 | 412.54 | 414.32 | 0.6M |
| 2024-04-10 | 414.83 | 418.70 | 414.83 | 416.77 | 0.8M |
| 2024-04-09 | 417.55 | 418.97 | 413.71 | 414.83 | 0.7M |
| 2024-04-08 | 416.92 | 418.51 | 415.04 | 417.43 | 0.6M |
| 2024-04-03 | 414.57 | 417.16 | 411.24 | 415.79 | 0.7M |
| 2024-04-02 | 414.10 | 416.43 | 413.92 | 415.47 | 0.7M |
| 2024-04-01 | 411.44 | 414.71 | 411.31 | 413.96 | 0.6M |
| 2024-03-29 | 407.52 | 411.72 | 407.52 | 410.66 | 0.7M |
| 2024-03-28 | 408.74 | 411.80 | 406.87 | 407.05 | 0.6M |
| 2024-03-27 | 405.75 | 409.09 | 405.22 | 408.53 | 0.5M |
| 2024-03-26 | 414.30 | 416.43 | 402.59 | 405.14 | 0.8M |
| 2024-03-25 | 412.93 | 416.06 | 412.93 | 413.60 | 0.7M |
| 2024-03-22 | 413.43 | 415.38 | 409.41 | 411.69 | 0.6M |
| 2024-03-21 | 411.37 | 416.30 | 411.37 | 413.40 | 0.7M |
| 2024-03-20 | 411.69 | 415.74 | 409.27 | 409.70 | 0.7M |
| 2024-03-19 | 408.78 | 414.09 | 408.57 | 410.87 | 0.7M |
| 2024-03-18 | 401.82 | 408.60 | 401.82 | 408.60 | 0.5M |
| 2024-03-15 | 403.45 | 407.21 | 400.70 | 401.16 | 0.6M |
| 2024-03-14 | 406.32 | 407.69 | 398.78 | 403.78 | 0.7M |
| 2024-03-13 | 412.64 | 417.91 | 404.13 | 405.97 | 1.0M |
| 2024-03-12 | 407.14 | 413.18 | 407.14 | 412.64 | 0.9M |
| 2024-03-11 | 403.73 | 407.91 | 402.98 | 406.57 | 0.8M |
| 2024-03-08 | 415.90 | 418.69 | 400.92 | 403.81 | 1.3M |
| 2024-03-07 | 419.37 | 424.08 | 414.17 | 414.83 | 1.4M |
| 2024-03-06 | 416.29 | 419.47 | 414.67 | 418.24 | 1.1M |
| 2024-03-05 | 417.48 | 419.98 | 414.94 | 417.09 | 1.0M |
| 2024-03-04 | 415.29 | 419.45 | 415.29 | 416.87 | 0.9M |
| 2024-03-01 | 409.96 | 414.49 | 409.96 | 413.89 | 1.0M |
| 2024-02-29 | 403.41 | 409.05 | 403.36 | 409.05 | 0.9M |
| 2024-02-27 | 407.77 | 410.60 | 399.86 | 403.41 | 1.2M |
| 2024-02-26 | 405.92 | 407.50 | 405.49 | 407.00 | 0.9M |
| 2024-02-23 | 407.83 | 410.47 | 405.48 | 405.48 | 1.1M |
| 2024-02-22 | 403.40 | 407.37 | 403.40 | 406.50 | 1.0M |
| 2024-02-21 | 402.64 | 405.04 | 401.20 | 402.23 | 0.9M |
| 2024-02-20 | 402.23 | 404.28 | 400.58 | 402.55 | 0.8M |
| 2024-02-19 | 400.30 | 402.88 | 400.30 | 402.06 | 0.9M |
| 2024-02-16 | 398.85 | 401.13 | 397.62 | 400.86 | 0.9M |
| 2024-02-15 | 393.25 | 398.90 | 392.92 | 398.74 | 0.7M |
| 2024-02-05 | 391.17 | 392.15 | 387.66 | 389.32 | 0.6M |
| 2024-02-02 | 387.14 | 392.47 | 387.14 | 391.01 | 0.7M |
| 2024-02-01 | 385.92 | 388.12 | 385.35 | 386.27 | 0.7M |
| 2024-01-31 | 385.00 | 388.08 | 384.02 | 386.03 | 0.8M |
| 2024-01-30 | 383.59 | 386.17 | 383.42 | 385.33 | 0.7M |
| 2024-01-29 | 379.76 | 383.37 | 379.59 | 383.37 | 0.7M |
| 2024-01-26 | 379.63 | 381.42 | 378.98 | 379.63 | 0.7M |
| 2024-01-25 | 380.75 | 383.02 | 379.23 | 379.65 | 0.9M |
| 2024-01-24 | 380.72 | 382.32 | 380.18 | 380.33 | 0.7M |
| 2024-01-23 | 377.07 | 380.69 | 377.07 | 380.39 | 0.7M |
| 2024-01-22 | 372.23 | 376.99 | 372.23 | 376.95 | 0.7M |
| 2024-01-19 | 368.37 | 372.44 | 368.37 | 371.22 | 0.7M |
| 2024-01-18 | 368.26 | 370.49 | 364.33 | 367.15 | 0.7M |
| 2024-01-17 | 374.28 | 375.14 | 367.19 | 368.15 | 0.7M |
| 2024-01-16 | 374.48 | 374.48 | 371.94 | 374.22 | 0.7M |
| 2024-01-15 | 370.75 | 375.40 | 370.75 | 374.93 | 0.6M |
| 2024-01-12 | 372.66 | 372.73 | 369.96 | 370.30 | 0.6M |
| 2024-01-11 | 368.44 | 373.03 | 368.44 | 372.92 | 0.6M |
| 2024-01-10 | 367.90 | 368.36 | 366.77 | 368.18 | 0.6M |
| 2024-01-09 | 369.60 | 372.49 | 367.52 | 367.97 | 0.5M |
| 2024-01-08 | 368.83 | 371.93 | 368.05 | 368.49 | 0.4M |
| 2024-01-05 | 366.95 | 369.89 | 366.95 | 368.36 | 0.5M |
| 2024-01-04 | 369.56 | 371.63 | 366.09 | 366.65 | 0.6M |
| 2024-01-03 | 373.41 | 373.41 | 368.43 | 369.36 | 0.5M |
| 2024-01-02 | 377.13 | 378.70 | 373.13 | 374.21 | 0.4M |