300.00
最終更新: 2025-10-02
| 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 | 565.00 | 595.00 | 560.00 | 575.00 | 4.1M |
| 2023-12-28 | 585.00 | 595.00 | 555.00 | 565.00 | 5.8M |
| 2023-12-27 | 590.00 | 610.00 | 585.00 | 585.00 | 3.1M |
| 2023-12-22 | 580.00 | 600.00 | 580.00 | 590.00 | 2.8M |
| 2023-12-21 | 605.00 | 605.00 | 580.00 | 580.00 | 5.7M |
| 2023-12-20 | 610.00 | 620.00 | 595.00 | 600.00 | 10.6M |
| 2023-12-19 | 685.00 | 690.00 | 600.00 | 605.00 | 29.3M |
| 2023-12-18 | 615.00 | 720.00 | 595.00 | 675.00 | 38.6M |
| 2023-12-15 | 635.00 | 645.00 | 610.00 | 610.00 | 5.4M |
| 2023-12-14 | 650.00 | 650.00 | 625.00 | 635.00 | 3.7M |
| 2023-12-13 | 605.00 | 660.00 | 605.00 | 645.00 | 12.8M |
| 2023-12-12 | 595.00 | 615.00 | 595.00 | 605.00 | 2.5M |
| 2023-12-11 | 615.00 | 620.00 | 590.00 | 595.00 | 5.8M |
| 2023-12-08 | 610.00 | 625.00 | 565.00 | 610.00 | 11.4M |
| 2023-12-07 | 630.00 | 630.00 | 605.00 | 610.00 | 5.6M |
| 2023-12-06 | 610.00 | 655.00 | 610.00 | 630.00 | 10.1M |
| 2023-12-05 | 630.00 | 630.00 | 605.00 | 610.00 | 6.3M |
| 2023-12-04 | 635.00 | 655.00 | 630.00 | 630.00 | 5.0M |
| 2023-12-01 | 655.00 | 655.00 | 625.00 | 645.00 | 4.5M |
| 2023-11-30 | 660.00 | 680.00 | 620.00 | 650.00 | 14.3M |
| 2023-11-29 | 695.00 | 710.00 | 655.00 | 660.00 | 15.9M |
| 2023-11-28 | 735.00 | 740.00 | 690.00 | 695.00 | 21.0M |
| 2023-11-27 | 715.00 | 770.00 | 710.00 | 730.00 | 31.4M |
| 2023-11-24 | 675.00 | 735.00 | 670.00 | 710.00 | 34.1M |
| 2023-11-23 | 690.00 | 695.00 | 670.00 | 675.00 | 10.9M |
| 2023-11-22 | 670.00 | 710.00 | 665.00 | 685.00 | 15.4M |
| 2023-11-21 | 680.00 | 725.00 | 655.00 | 665.00 | 46.7M |
| 2023-11-20 | 605.00 | 715.00 | 590.00 | 675.00 | 69.7M |
| 2023-11-17 | 605.00 | 630.00 | 570.00 | 585.00 | 10.2M |
| 2023-11-16 | 570.00 | 610.00 | 570.00 | 605.00 | 13.7M |
| 2023-11-15 | 595.00 | 600.00 | 570.00 | 570.00 | 5.9M |
| 2023-11-14 | 605.00 | 610.00 | 580.00 | 595.00 | 13.8M |
| 2023-11-13 | 560.00 | 615.00 | 560.00 | 600.00 | 13.5M |
| 2023-11-10 | 640.00 | 660.00 | 565.00 | 565.00 | 33.0M |
| 2023-11-09 | 488.00 | 600.00 | 482.00 | 600.00 | 23.0M |
| 2023-11-08 | 480.00 | 486.00 | 474.00 | 482.00 | 2.6M |
| 2023-11-07 | 488.00 | 494.00 | 480.00 | 480.00 | 2.2M |
| 2023-11-06 | 470.00 | 500.00 | 468.00 | 488.00 | 4.3M |
| 2023-11-03 | 466.00 | 480.00 | 464.00 | 470.00 | 0.8M |
| 2023-11-02 | 468.00 | 478.00 | 464.00 | 466.00 | 0.8M |
| 2023-11-01 | 488.00 | 496.00 | 462.00 | 466.00 | 2.4M |
| 2023-10-31 | 444.00 | 494.00 | 444.00 | 488.00 | 2.4M |
| 2023-10-30 | 530.00 | 530.00 | 464.00 | 474.00 | 8.0M |
| 2023-10-27 | 555.00 | 555.00 | 510.00 | 520.00 | 3.2M |
| 2023-10-26 | 550.00 | 565.00 | 545.00 | 550.00 | 0.7M |
| 2023-10-25 | 565.00 | 575.00 | 550.00 | 550.00 | 1.2M |
| 2023-10-24 | 550.00 | 575.00 | 545.00 | 565.00 | 1.4M |
| 2023-10-23 | 570.00 | 570.00 | 545.00 | 550.00 | 1.2M |
| 2023-10-20 | 565.00 | 570.00 | 540.00 | 565.00 | 2.1M |
| 2023-10-19 | 575.00 | 580.00 | 560.00 | 560.00 | 1.9M |
| 2023-10-18 | 580.00 | 585.00 | 565.00 | 575.00 | 1.6M |
| 2023-10-17 | 575.00 | 600.00 | 570.00 | 575.00 | 1.7M |
| 2023-10-16 | 600.00 | 600.00 | 565.00 | 575.00 | 4.6M |
| 2023-10-13 | 615.00 | 640.00 | 595.00 | 595.00 | 3.6M |
| 2023-10-12 | 590.00 | 650.00 | 580.00 | 615.00 | 13.1M |
| 2023-10-11 | 585.00 | 600.00 | 585.00 | 590.00 | 3.6M |
| 2023-10-10 | 575.00 | 590.00 | 565.00 | 585.00 | 1.8M |
| 2023-10-09 | 615.00 | 615.00 | 565.00 | 575.00 | 10.1M |
| 2023-10-06 | 625.00 | 640.00 | 605.00 | 605.00 | 5.0M |
| 2023-10-05 | 620.00 | 635.00 | 620.00 | 625.00 | 2.3M |
| 2023-10-04 | 645.00 | 655.00 | 620.00 | 620.00 | 2.0M |
| 2023-10-03 | 625.00 | 655.00 | 605.00 | 645.00 | 9.2M |
| 2023-10-02 | 635.00 | 640.00 | 620.00 | 620.00 | 3.3M |
| 2023-09-29 | 630.00 | 650.00 | 625.00 | 630.00 | 2.4M |
| 2023-09-27 | 660.00 | 685.00 | 610.00 | 630.00 | 14.5M |
| 2023-09-26 | 690.00 | 695.00 | 660.00 | 660.00 | 3.4M |
| 2023-09-25 | 685.00 | 710.00 | 680.00 | 685.00 | 3.7M |
| 2023-09-22 | 690.00 | 695.00 | 675.00 | 685.00 | 4.4M |
| 2023-09-21 | 710.00 | 735.00 | 690.00 | 690.00 | 8.0M |
| 2023-09-20 | 720.00 | 720.00 | 690.00 | 710.00 | 7.2M |
| 2023-09-19 | 710.00 | 720.00 | 685.00 | 705.00 | 6.1M |
| 2023-09-18 | 720.00 | 740.00 | 705.00 | 705.00 | 8.0M |
| 2023-09-15 | 710.00 | 720.00 | 690.00 | 715.00 | 5.6M |
| 2023-09-14 | 700.00 | 720.00 | 695.00 | 705.00 | 4.7M |
| 2023-09-13 | 720.00 | 730.00 | 700.00 | 700.00 | 8.3M |
| 2023-09-12 | 685.00 | 725.00 | 685.00 | 715.00 | 14.9M |
| 2023-09-11 | 685.00 | 695.00 | 665.00 | 680.00 | 5.7M |
| 2023-09-08 | 670.00 | 705.00 | 660.00 | 680.00 | 14.4M |
| 2023-09-07 | 655.00 | 700.00 | 650.00 | 670.00 | 10.5M |
| 2023-09-06 | 670.00 | 675.00 | 650.00 | 655.00 | 6.9M |
| 2023-09-05 | 650.00 | 690.00 | 645.00 | 670.00 | 9.1M |
| 2023-09-04 | 715.00 | 720.00 | 665.00 | 665.00 | 16.0M |
| 2023-09-01 | 715.00 | 735.00 | 710.00 | 715.00 | 6.2M |
| 2023-08-31 | 720.00 | 730.00 | 710.00 | 710.00 | 4.4M |
| 2023-08-30 | 730.00 | 740.00 | 710.00 | 720.00 | 3.9M |
| 2023-08-29 | 715.00 | 735.00 | 705.00 | 730.00 | 8.2M |
| 2023-08-28 | 725.00 | 735.00 | 705.00 | 715.00 | 9.6M |
| 2023-08-25 | 750.00 | 760.00 | 720.00 | 725.00 | 10.3M |
| 2023-08-24 | 790.00 | 790.00 | 750.00 | 750.00 | 7.6M |
| 2023-08-23 | 780.00 | 795.00 | 765.00 | 775.00 | 12.6M |
| 2023-08-22 | 750.00 | 805.00 | 745.00 | 775.00 | 23.2M |
| 2023-08-21 | 760.00 | 780.00 | 735.00 | 750.00 | 12.2M |
| 2023-08-18 | 855.00 | 855.00 | 735.00 | 760.00 | 57.5M |
| 2023-08-16 | 810.00 | 855.00 | 805.00 | 845.00 | 30.3M |
| 2023-08-15 | 820.00 | 820.00 | 785.00 | 805.00 | 14.5M |
| 2023-08-14 | 825.00 | 835.00 | 805.00 | 815.00 | 18.5M |
| 2023-08-11 | 780.00 | 830.00 | 775.00 | 820.00 | 30.6M |
| 2023-08-10 | 775.00 | 790.00 | 755.00 | 775.00 | 13.2M |
| 2023-08-09 | 860.00 | 860.00 | 770.00 | 775.00 | 49.6M |
| 2023-08-08 | 860.00 | 905.00 | 830.00 | 850.00 | 50.5M |
| 2023-08-07 | 820.00 | 875.00 | 815.00 | 845.00 | 37.5M |
| 2023-08-04 | 730.00 | 865.00 | 725.00 | 815.00 | 112.6M |
| 2023-08-03 | 750.00 | 775.00 | 725.00 | 725.00 | 29.9M |
| 2023-08-02 | 680.00 | 785.00 | 670.00 | 760.00 | 98.3M |
| 2023-08-01 | 680.00 | 695.00 | 665.00 | 680.00 | 22.5M |
| 2023-07-31 | 675.00 | 695.00 | 655.00 | 680.00 | 25.0M |
| 2023-07-28 | 640.00 | 675.00 | 630.00 | 665.00 | 31.0M |
| 2023-07-27 | 645.00 | 660.00 | 625.00 | 640.00 | 11.1M |
| 2023-07-26 | 625.00 | 645.00 | 615.00 | 625.00 | 13.3M |
| 2023-07-25 | 640.00 | 640.00 | 620.00 | 625.00 | 8.5M |
| 2023-07-24 | 655.00 | 660.00 | 630.00 | 640.00 | 9.9M |
| 2023-07-21 | 635.00 | 660.00 | 630.00 | 655.00 | 7.5M |
| 2023-07-20 | 650.00 | 660.00 | 625.00 | 635.00 | 12.2M |
| 2023-07-18 | 695.00 | 715.00 | 645.00 | 645.00 | 29.3M |
| 2023-07-17 | 610.00 | 700.00 | 610.00 | 690.00 | 49.4M |
| 2023-07-14 | 605.00 | 620.00 | 605.00 | 610.00 | 4.2M |
| 2023-07-13 | 615.00 | 620.00 | 600.00 | 605.00 | 5.6M |
| 2023-07-12 | 610.00 | 640.00 | 610.00 | 615.00 | 9.9M |
| 2023-07-11 | 585.00 | 635.00 | 560.00 | 610.00 | 52.4M |
| 2023-07-10 | 640.00 | 650.00 | 610.00 | 625.00 | 10.4M |
| 2023-07-07 | 650.00 | 650.00 | 620.00 | 640.00 | 11.7M |
| 2023-07-06 | 650.00 | 665.00 | 630.00 | 635.00 | 13.5M |
| 2023-07-05 | 635.00 | 655.00 | 630.00 | 650.00 | 11.7M |
| 2023-07-04 | 600.00 | 650.00 | 600.00 | 635.00 | 12.2M |
| 2023-07-03 | 655.00 | 670.00 | 630.00 | 635.00 | 9.1M |
| 2023-06-27 | 650.00 | 685.00 | 640.00 | 650.00 | 21.7M |
| 2023-06-26 | 555.00 | 705.00 | 555.00 | 650.00 | 33.1M |
| 2023-06-23 | 760.00 | 760.00 | 645.00 | 650.00 | 63.0M |
| 2023-06-22 | 740.00 | 785.00 | 730.00 | 740.00 | 29.4M |
| 2023-06-21 | 760.00 | 760.00 | 720.00 | 730.00 | 8.8M |
| 2023-06-20 | 720.00 | 750.00 | 710.00 | 725.00 | 15.1M |
| 2023-06-19 | 750.00 | 770.00 | 725.00 | 725.00 | 17.1M |
| 2023-06-16 | 775.00 | 810.00 | 740.00 | 760.00 | 41.1M |
| 2023-06-15 | 700.00 | 810.00 | 700.00 | 770.00 | 53.3M |
| 2023-06-14 | 920.00 | 920.00 | 770.00 | 770.00 | 95.0M |
| 2023-06-13 | 870.00 | 940.00 | 870.00 | 905.00 | 60.0M |
| 2023-06-12 | 865.00 | 905.00 | 825.00 | 875.00 | 70.7M |
| 2023-06-09 | 825.00 | 930.00 | 790.00 | 860.00 | 135.8M |
| 2023-06-08 | 800.00 | 845.00 | 730.00 | 810.00 | 143.5M |
| 2023-06-07 | 615.00 | 760.00 | 615.00 | 760.00 | 155.7M |
| 2023-06-06 | 580.00 | 620.00 | 570.00 | 610.00 | 49.2M |
| 2023-06-05 | 605.00 | 610.00 | 570.00 | 580.00 | 24.3M |
| 2023-05-31 | 605.00 | 630.00 | 580.00 | 595.00 | 48.9M |
| 2023-05-30 | 560.00 | 640.00 | 550.00 | 600.00 | 116.1M |
| 2023-05-29 | 560.00 | 570.00 | 545.00 | 545.00 | 11.7M |
| 2023-05-26 | 555.00 | 580.00 | 545.00 | 560.00 | 16.6M |
| 2023-05-25 | 570.00 | 575.00 | 545.00 | 545.00 | 17.3M |
| 2023-05-24 | 570.00 | 590.00 | 550.00 | 570.00 | 23.4M |
| 2023-05-23 | 565.00 | 600.00 | 535.00 | 565.00 | 47.6M |
| 2023-05-22 | 605.00 | 625.00 | 565.00 | 565.00 | 55.5M |
| 2023-05-19 | 600.00 | 650.00 | 570.00 | 605.00 | 92.9M |
| 2023-05-17 | 575.00 | 710.00 | 575.00 | 595.00 | 252.9M |
| 2023-05-16 | 615.00 | 615.00 | 615.00 | 615.00 | 3.0M |
| 2023-05-15 | 760.00 | 785.00 | 660.00 | 660.00 | 41.8M |
| 2023-05-12 | 605.00 | 705.00 | 600.00 | 705.00 | 123.3M |
| 2023-05-11 | 560.00 | 565.00 | 450.00 | 565.00 | 522.5M |
| 2023-05-10 | 434.00 | 454.00 | 434.00 | 454.00 | 56.0M |
| 2023-05-09 | 364.00 | 364.00 | 364.00 | 364.00 | 3.3M |
| 2023-05-08 | 292.00 | 292.00 | 292.00 | 292.00 | 4.2M |