614.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 345.00 | 358.00 | 339.00 | 351.00 | 0.0M |
| 2022-12-29 | 355.00 | 362.00 | 335.00 | 351.00 | 0.0M |
| 2022-12-28 | 372.25 | 373.50 | 362.75 | 365.25 | 0.0M |
| 2022-12-27 | 374.75 | 374.75 | 367.50 | 374.75 | 0.0M |
| 2022-12-26 | 374.75 | 374.75 | 369.00 | 369.50 | 0.0M |
| 2022-12-23 | 372.50 | 372.75 | 366.50 | 370.00 | 0.0M |
| 2022-12-22 | 365.00 | 374.00 | 365.00 | 372.75 | 0.0M |
| 2022-12-21 | 367.00 | 367.00 | 357.00 | 363.75 | 0.0M |
| 2022-12-20 | 373.00 | 379.25 | 366.50 | 367.00 | 0.0M |
| 2022-12-19 | 373.00 | 380.00 | 369.00 | 376.25 | 0.0M |
| 2022-12-16 | 371.25 | 376.25 | 368.75 | 373.00 | 0.0M |
| 2022-12-15 | 372.50 | 380.00 | 371.25 | 376.25 | 0.0M |
| 2022-12-14 | 367.75 | 375.00 | 367.75 | 371.50 | 0.0M |
| 2022-12-13 | 368.75 | 375.00 | 365.75 | 372.50 | 0.0M |
| 2022-12-12 | 380.00 | 382.75 | 367.50 | 370.75 | 0.0M |
| 2022-12-09 | 370.00 | 371.25 | 362.50 | 370.00 | 0.0M |
| 2022-12-08 | 375.00 | 375.00 | 365.00 | 368.75 | 0.0M |
| 2022-12-07 | 371.25 | 382.75 | 371.25 | 375.75 | 0.1M |
| 2022-12-06 | 387.50 | 387.50 | 361.25 | 370.25 | 0.3M |
| 2022-12-05 | 490.00 | 490.00 | 391.25 | 397.00 | 1.5M |
| 2022-12-02 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-12-01 | 312.00 | 315.00 | 311.75 | 315.00 | 0.0M |
| 2022-11-30 | 307.75 | 311.25 | 307.75 | 311.25 | 0.0M |
| 2022-11-29 | 312.25 | 313.75 | 309.50 | 313.00 | 0.0M |
| 2022-11-28 | 304.75 | 312.00 | 302.00 | 312.00 | 0.0M |
| 2022-11-25 | 298.50 | 304.00 | 298.50 | 303.25 | 0.0M |
| 2022-11-24 | 297.50 | 298.50 | 296.25 | 298.50 | 0.0M |
| 2022-11-22 | 295.00 | 297.00 | 293.75 | 297.00 | 0.0M |
| 2022-11-21 | 295.00 | 295.00 | 291.25 | 293.50 | 0.0M |
| 2022-11-18 | 293.50 | 295.00 | 291.25 | 291.25 | 0.0M |
| 2022-11-17 | 290.50 | 293.25 | 290.50 | 293.25 | 0.0M |
| 2022-11-16 | 293.25 | 293.50 | 291.75 | 291.75 | 0.0M |
| 2022-11-15 | 298.75 | 299.00 | 294.25 | 294.25 | 0.0M |
| 2022-11-14 | 304.00 | 304.00 | 303.50 | 303.50 | 0.0M |
| 2022-11-11 | 306.25 | 306.25 | 296.25 | 301.75 | 0.0M |
| 2022-11-10 | 297.75 | 302.50 | 295.50 | 302.50 | 0.0M |
| 2022-11-09 | 295.00 | 296.25 | 290.50 | 293.50 | 0.0M |
| 2022-11-08 | 284.25 | 288.00 | 283.75 | 284.50 | 0.0M |
| 2022-11-07 | 281.25 | 288.00 | 280.00 | 280.50 | 0.0M |
| 2022-11-04 | 278.25 | 280.75 | 278.25 | 280.75 | 0.0M |
| 2022-11-02 | 280.50 | 280.50 | 280.00 | 280.00 | 0.0M |
| 2022-11-01 | 281.00 | 281.00 | 280.25 | 280.25 | 0.0M |
| 2022-10-31 | 279.50 | 282.50 | 279.50 | 280.75 | 0.0M |
| 2022-10-28 | 282.50 | 282.50 | 280.50 | 280.75 | 0.0M |
| 2022-10-26 | 285.00 | 290.00 | 285.00 | 285.00 | 0.0M |
| 2022-10-25 | 282.75 | 285.00 | 281.25 | 285.00 | 0.0M |
| 2022-10-24 | 276.25 | 281.50 | 275.25 | 281.50 | 0.0M |
| 2022-10-21 | 275.00 | 275.50 | 275.00 | 275.25 | 0.0M |
| 2022-10-18 | 277.50 | 279.00 | 275.00 | 277.25 | 0.0M |
| 2022-10-17 | 278.75 | 278.75 | 277.25 | 277.50 | 0.0M |
| 2022-10-14 | 276.75 | 277.50 | 273.75 | 274.50 | 0.0M |
| 2022-10-13 | 275.75 | 276.25 | 275.75 | 276.25 | 0.0M |
| 2022-10-11 | 274.75 | 277.00 | 273.50 | 276.00 | 0.0M |
| 2022-10-07 | 278.25 | 278.50 | 273.75 | 273.75 | 0.0M |
| 2022-10-06 | 274.25 | 282.25 | 274.25 | 279.00 | 0.0M |
| 2022-10-05 | 273.75 | 274.00 | 273.75 | 274.00 | 0.0M |
| 2022-10-04 | 275.00 | 275.00 | 274.75 | 274.75 | 0.0M |
| 2022-10-03 | 270.75 | 271.50 | 270.25 | 270.25 | 0.0M |
| 2022-09-30 | 271.75 | 271.75 | 271.50 | 271.75 | 0.0M |
| 2022-09-29 | 271.50 | 274.50 | 271.50 | 274.50 | 0.0M |
| 2022-09-28 | 276.50 | 276.50 | 271.75 | 273.75 | 0.0M |
| 2022-09-27 | 274.50 | 276.00 | 272.25 | 276.00 | 0.0M |
| 2022-09-26 | 273.75 | 279.25 | 272.25 | 273.75 | 0.0M |
| 2022-09-22 | 275.25 | 276.75 | 273.75 | 273.75 | 0.0M |
| 2022-09-21 | 275.00 | 278.25 | 273.00 | 277.25 | 0.0M |
| 2022-09-20 | 274.75 | 279.75 | 274.75 | 278.00 | 0.0M |
| 2022-09-16 | 271.00 | 274.75 | 271.00 | 274.75 | 0.0M |
| 2022-09-15 | 271.25 | 275.00 | 270.50 | 275.00 | 0.0M |
| 2022-09-14 | 273.75 | 274.50 | 270.75 | 271.25 | 0.0M |
| 2022-09-13 | 274.25 | 274.50 | 273.75 | 273.75 | 0.0M |
| 2022-09-12 | 277.25 | 277.25 | 274.00 | 276.25 | 0.0M |
| 2022-09-09 | 276.25 | 276.25 | 273.50 | 276.00 | 0.0M |
| 2022-09-08 | 275.00 | 276.50 | 274.75 | 275.75 | 0.0M |
| 2022-09-07 | 272.50 | 272.50 | 272.50 | 272.50 | 0.0M |
| 2022-09-06 | 275.00 | 278.25 | 271.50 | 273.25 | 0.0M |
| 2022-09-02 | 272.25 | 272.75 | 270.00 | 270.00 | 0.0M |
| 2022-09-01 | 275.50 | 275.50 | 272.00 | 272.25 | 0.0M |
| 2022-08-31 | 269.25 | 270.25 | 269.25 | 270.25 | 0.0M |
| 2022-08-30 | 272.00 | 272.00 | 269.50 | 269.50 | 0.0M |
| 2022-08-29 | 271.25 | 271.25 | 269.50 | 269.50 | 0.0M |
| 2022-08-26 | 273.50 | 275.00 | 271.75 | 272.75 | 0.0M |
| 2022-08-25 | 272.00 | 272.25 | 271.50 | 272.00 | 0.0M |
| 2022-08-24 | 271.50 | 272.25 | 271.50 | 271.75 | 0.0M |
| 2022-08-23 | 272.00 | 274.75 | 270.25 | 272.75 | 0.0M |
| 2022-08-22 | 270.25 | 273.00 | 270.00 | 272.25 | 0.0M |
| 2022-08-19 | 271.50 | 274.00 | 269.75 | 273.25 | 0.0M |
| 2022-08-18 | 271.00 | 271.50 | 270.00 | 271.50 | 0.0M |
| 2022-08-17 | 271.25 | 271.25 | 270.50 | 271.00 | 0.0M |
| 2022-08-16 | 270.50 | 271.25 | 270.50 | 271.00 | 0.0M |
| 2022-08-15 | 273.75 | 274.25 | 270.25 | 270.50 | 0.0M |
| 2022-08-12 | 277.00 | 277.00 | 273.75 | 273.75 | 0.0M |
| 2022-08-10 | 277.50 | 277.50 | 274.25 | 274.25 | 0.0M |
| 2022-08-09 | 275.75 | 277.50 | 274.50 | 277.50 | 0.0M |
| 2022-08-08 | 278.25 | 278.50 | 275.50 | 277.50 | 0.0M |
| 2022-08-05 | 279.00 | 280.75 | 276.75 | 278.25 | 0.1M |
| 2022-08-04 | 274.75 | 275.75 | 263.75 | 273.25 | 0.2M |
| 2022-08-03 | 293.75 | 299.75 | 289.75 | 299.50 | 0.0M |
| 2022-08-02 | 295.25 | 295.25 | 289.00 | 290.75 | 0.0M |
| 2022-08-01 | 290.50 | 290.50 | 288.00 | 288.50 | 0.0M |
| 2022-07-29 | 286.25 | 289.25 | 286.00 | 287.75 | 0.0M |
| 2022-07-28 | 285.75 | 287.25 | 285.75 | 286.25 | 0.0M |
| 2022-07-27 | 288.50 | 288.75 | 286.00 | 286.50 | 0.0M |
| 2022-07-26 | 285.50 | 289.50 | 285.50 | 289.25 | 0.0M |
| 2022-07-25 | 286.25 | 288.50 | 285.75 | 286.75 | 0.0M |
| 2022-07-22 | 286.75 | 288.75 | 286.75 | 286.75 | 0.0M |
| 2022-07-21 | 286.25 | 289.50 | 286.25 | 286.75 | 0.0M |
| 2022-07-20 | 287.50 | 288.00 | 286.25 | 287.00 | 0.0M |
| 2022-07-19 | 289.75 | 289.75 | 285.75 | 287.25 | 0.0M |
| 2022-07-15 | 286.75 | 288.25 | 285.25 | 285.50 | 0.0M |
| 2022-07-14 | 285.50 | 287.50 | 285.50 | 287.00 | 0.0M |
| 2022-07-13 | 286.25 | 286.75 | 285.50 | 286.50 | 0.0M |
| 2022-07-12 | 288.75 | 288.75 | 285.25 | 286.25 | 0.0M |
| 2022-07-11 | 295.75 | 295.75 | 286.50 | 287.75 | 0.0M |
| 2022-07-08 | 295.75 | 295.75 | 286.25 | 288.25 | 0.0M |
| 2022-07-07 | 293.75 | 298.75 | 282.75 | 298.75 | 0.1M |
| 2022-07-06 | 298.50 | 299.75 | 287.25 | 293.75 | 0.1M |
| 2022-07-05 | 275.75 | 282.75 | 275.75 | 276.75 | 0.0M |
| 2022-07-04 | 279.50 | 282.25 | 276.75 | 276.75 | 0.0M |
| 2022-07-01 | 281.25 | 282.50 | 275.00 | 275.25 | 0.0M |
| 2022-06-30 | 291.50 | 291.50 | 281.50 | 281.50 | 0.0M |
| 2022-06-29 | 281.00 | 286.25 | 280.00 | 286.25 | 0.0M |
| 2022-06-28 | 281.25 | 283.25 | 279.25 | 281.00 | 0.0M |
| 2022-06-27 | 289.25 | 289.25 | 281.25 | 281.25 | 0.0M |
| 2022-06-24 | 278.00 | 281.75 | 278.00 | 281.75 | 0.0M |
| 2022-06-23 | 294.25 | 294.25 | 278.75 | 278.75 | 0.0M |
| 2022-06-21 | 279.50 | 279.50 | 279.50 | 279.50 | 0.0M |
| 2022-06-20 | 287.50 | 287.50 | 280.00 | 280.00 | 0.0M |
| 2022-06-17 | 294.75 | 294.75 | 287.50 | 287.50 | 0.0M |
| 2022-06-15 | 300.25 | 300.50 | 287.50 | 287.50 | 0.0M |
| 2022-06-14 | 300.00 | 301.25 | 300.00 | 300.25 | 0.0M |
| 2022-06-13 | 300.50 | 302.50 | 299.50 | 300.00 | 0.0M |
| 2022-06-10 | 302.50 | 302.50 | 300.50 | 300.50 | 0.0M |
| 2022-06-09 | 307.50 | 307.50 | 300.50 | 302.50 | 0.0M |
| 2022-06-08 | 303.00 | 308.00 | 302.75 | 308.00 | 0.0M |
| 2022-06-07 | 335.50 | 335.50 | 302.25 | 302.50 | 0.1M |
| 2022-06-06 | 298.75 | 298.75 | 298.00 | 298.00 | 0.0M |
| 2022-06-03 | 300.00 | 304.25 | 300.00 | 300.25 | 0.0M |
| 2022-06-02 | 300.00 | 304.50 | 300.00 | 300.25 | 0.0M |
| 2022-06-01 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2022-05-31 | 300.25 | 300.25 | 300.00 | 300.25 | 0.0M |
| 2022-05-30 | 298.00 | 303.75 | 298.00 | 303.50 | 0.0M |
| 2022-05-27 | 300.00 | 303.50 | 297.75 | 297.75 | 0.0M |
| 2022-05-26 | 300.25 | 302.75 | 300.00 | 300.00 | 0.0M |
| 2022-05-25 | 300.75 | 300.75 | 300.00 | 300.00 | 0.0M |
| 2022-05-24 | 302.25 | 308.50 | 300.75 | 307.00 | 0.0M |
| 2022-05-23 | 302.25 | 309.75 | 302.25 | 309.75 | 0.0M |
| 2022-05-20 | 300.00 | 307.50 | 295.25 | 302.25 | 0.0M |
| 2022-05-19 | 301.25 | 301.25 | 300.00 | 300.00 | 0.0M |
| 2022-05-18 | 300.75 | 309.25 | 300.75 | 301.25 | 0.0M |
| 2022-05-17 | 304.50 | 304.50 | 302.75 | 302.75 | 0.0M |
| 2022-05-16 | 305.50 | 311.75 | 305.25 | 311.75 | 0.0M |
| 2022-05-13 | 306.75 | 312.25 | 306.25 | 312.25 | 0.0M |
| 2022-05-12 | 311.50 | 311.50 | 306.50 | 306.50 | 0.0M |
| 2022-05-11 | 312.50 | 317.25 | 311.00 | 311.00 | 0.0M |
| 2022-05-10 | 312.25 | 312.50 | 311.50 | 312.50 | 0.0M |
| 2022-05-09 | 315.25 | 315.25 | 315.25 | 315.25 | 0.0M |
| 2022-04-28 | 309.75 | 317.00 | 309.75 | 317.00 | 0.0M |
| 2022-04-27 | 317.25 | 317.50 | 317.25 | 317.25 | 0.0M |
| 2022-04-26 | 313.75 | 313.75 | 313.75 | 313.75 | 0.0M |
| 2022-04-22 | 307.75 | 314.75 | 307.50 | 314.75 | 0.0M |
| 2022-04-18 | 306.50 | 314.00 | 306.25 | 307.75 | 0.0M |
| 2022-04-14 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0M |
| 2022-04-13 | 318.00 | 318.00 | 310.00 | 310.00 | 0.0M |
| 2022-04-12 | 318.75 | 320.00 | 314.75 | 318.00 | 0.0M |
| 2022-04-11 | 337.50 | 337.50 | 320.25 | 326.25 | 0.0M |
| 2022-04-08 | 332.00 | 332.50 | 317.00 | 332.50 | 0.0M |
| 2022-04-07 | 317.75 | 332.25 | 317.75 | 326.25 | 0.0M |
| 2022-04-06 | 317.50 | 318.75 | 310.25 | 310.25 | 0.0M |
| 2022-04-05 | 302.50 | 316.25 | 300.00 | 316.25 | 0.0M |
| 2022-04-04 | 312.75 | 312.75 | 303.00 | 303.00 | 0.0M |
| 2022-03-31 | 320.00 | 320.00 | 312.75 | 312.75 | 0.0M |
| 2022-03-30 | 317.75 | 317.75 | 317.75 | 317.75 | 0.0M |
| 2022-03-28 | 320.00 | 320.00 | 318.75 | 318.75 | 0.0M |
| 2022-03-25 | 312.75 | 320.00 | 312.50 | 320.00 | 0.0M |
| 2022-03-24 | 316.00 | 320.00 | 316.00 | 320.00 | 0.0M |
| 2022-03-23 | 317.50 | 325.00 | 317.50 | 323.50 | 0.0M |
| 2022-03-22 | 326.25 | 326.25 | 317.50 | 317.50 | 0.0M |
| 2022-03-18 | 325.00 | 325.25 | 325.00 | 325.00 | 0.0M |
| 2022-03-17 | 320.50 | 320.50 | 320.50 | 320.50 | 0.0M |
| 2022-03-16 | 332.25 | 332.25 | 321.25 | 321.75 | 0.0M |
| 2022-03-15 | 312.50 | 317.25 | 312.50 | 317.25 | 0.0M |
| 2022-03-14 | 331.00 | 331.00 | 320.00 | 320.00 | 0.0M |
| 2022-03-11 | 330.75 | 330.75 | 323.25 | 326.00 | 0.0M |
| 2022-03-10 | 318.75 | 318.75 | 318.25 | 318.25 | 0.0M |
| 2022-03-09 | 311.75 | 313.00 | 310.00 | 313.00 | 0.0M |
| 2022-03-08 | 311.75 | 311.75 | 311.75 | 311.75 | 0.0M |
| 2022-03-07 | 309.75 | 309.75 | 305.25 | 305.25 | 0.0M |
| 2022-03-04 | 310.75 | 312.25 | 302.25 | 302.25 | 0.0M |
| 2022-03-03 | 303.25 | 303.25 | 303.25 | 303.25 | 0.0M |
| 2022-03-02 | 304.25 | 304.25 | 303.25 | 303.25 | 0.0M |
| 2022-03-01 | 306.25 | 306.25 | 306.25 | 306.25 | 0.0M |
| 2022-02-28 | 300.75 | 315.25 | 300.75 | 315.25 | 0.0M |
| 2022-02-25 | 304.75 | 304.75 | 304.00 | 304.00 | 0.0M |
| 2022-02-24 | 320.00 | 320.00 | 310.00 | 310.00 | 0.0M |
| 2022-02-21 | 311.50 | 328.00 | 311.50 | 328.00 | 0.0M |
| 2022-02-18 | 312.50 | 312.50 | 311.50 | 311.50 | 0.0M |
| 2022-02-17 | 313.75 | 313.75 | 312.50 | 312.50 | 0.0M |
| 2022-02-14 | 320.50 | 320.50 | 313.00 | 313.00 | 0.0M |
| 2022-02-10 | 314.75 | 314.75 | 313.00 | 313.00 | 0.0M |
| 2022-02-09 | 313.00 | 322.25 | 313.00 | 322.25 | 0.0M |
| 2022-02-08 | 310.75 | 318.75 | 310.75 | 312.75 | 0.0M |
| 2022-02-07 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2022-02-04 | 319.75 | 319.75 | 310.00 | 310.00 | 0.0M |
| 2022-02-03 | 319.75 | 319.75 | 319.75 | 319.75 | 0.0M |
| 2022-02-02 | 319.25 | 327.00 | 319.25 | 327.00 | 0.0M |
| 2022-01-31 | 331.50 | 331.50 | 331.50 | 331.50 | 0.0M |
| 2022-01-28 | 331.25 | 331.25 | 316.50 | 316.50 | 0.0M |
| 2022-01-27 | 329.00 | 329.00 | 329.00 | 329.00 | 0.0M |
| 2022-01-26 | 321.50 | 321.50 | 321.50 | 321.50 | 0.0M |
| 2022-01-25 | 311.50 | 321.25 | 311.50 | 321.25 | 0.0M |
| 2022-01-24 | 309.00 | 321.25 | 309.00 | 321.25 | 0.0M |
| 2022-01-21 | 320.50 | 352.25 | 320.50 | 323.50 | 0.0M |
| 2022-01-20 | 320.00 | 322.50 | 307.50 | 307.50 | 0.0M |
| 2022-01-19 | 335.25 | 337.00 | 312.75 | 322.00 | 0.0M |
| 2022-01-17 | 334.25 | 348.75 | 334.25 | 347.50 | 0.0M |
| 2022-01-14 | 336.25 | 336.25 | 336.25 | 336.25 | 0.0M |
| 2022-01-13 | 337.25 | 337.25 | 337.25 | 337.25 | 0.0M |
| 2022-01-12 | 340.25 | 343.00 | 335.00 | 343.00 | 0.0M |
| 2022-01-11 | 360.25 | 367.75 | 342.75 | 342.75 | 0.0M |
| 2022-01-07 | 349.75 | 349.75 | 345.25 | 345.25 | 0.0M |
| 2022-01-06 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2022-01-05 | 350.00 | 350.25 | 350.00 | 350.25 | 0.0M |
| 2022-01-04 | 353.25 | 353.25 | 349.75 | 350.25 | 0.0M |