286.70
最終更新: 2025-10-07
| 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 | 216.00 | 216.00 | 210.00 | 211.60 | 0.0M |
| 2023-12-28 | 221.00 | 221.00 | 216.90 | 216.90 | 0.0M |
| 2023-12-27 | 222.80 | 222.80 | 215.00 | 218.00 | 0.0M |
| 2023-12-26 | 224.90 | 224.90 | 218.80 | 221.00 | 0.0M |
| 2023-12-22 | 221.00 | 225.90 | 218.15 | 224.90 | 0.0M |
| 2023-12-21 | 228.95 | 230.00 | 223.00 | 226.95 | 0.0M |
| 2023-12-20 | 178.10 | 226.20 | 178.10 | 225.55 | 0.0M |
| 2023-12-19 | 218.00 | 229.30 | 218.00 | 221.50 | 0.0M |
| 2023-12-18 | 225.75 | 227.90 | 210.05 | 226.60 | 0.0M |
| 2023-12-15 | 216.80 | 220.00 | 210.00 | 217.75 | 0.0M |
| 2023-12-14 | 221.30 | 221.30 | 212.55 | 216.80 | 0.0M |
| 2023-12-13 | 226.20 | 226.20 | 217.45 | 219.00 | 0.0M |
| 2023-12-12 | 230.00 | 233.50 | 218.50 | 226.20 | 0.0M |
| 2023-12-11 | 227.00 | 234.70 | 226.10 | 228.50 | 0.0M |
| 2023-12-08 | 240.00 | 240.00 | 215.00 | 221.55 | 0.0M |
| 2023-12-07 | 232.00 | 239.50 | 232.00 | 232.10 | 0.0M |
| 2023-12-06 | 236.00 | 245.00 | 231.25 | 232.40 | 0.0M |
| 2023-12-05 | 240.00 | 242.05 | 236.00 | 242.05 | 0.0M |
| 2023-12-04 | 240.00 | 245.00 | 232.00 | 238.65 | 0.0M |
| 2023-12-01 | 223.65 | 250.00 | 220.00 | 249.00 | 0.0M |
| 2023-11-30 | 232.00 | 234.50 | 228.00 | 229.35 | 0.0M |
| 2023-11-29 | 249.00 | 249.00 | 232.00 | 236.50 | 0.0M |
| 2023-11-28 | 249.10 | 250.00 | 249.00 | 250.00 | 0.0M |
| 2023-11-24 | 256.70 | 256.70 | 245.00 | 249.00 | 0.0M |
| 2023-11-23 | 255.00 | 256.70 | 255.00 | 256.70 | 0.0M |
| 2023-11-22 | 252.00 | 254.95 | 247.00 | 254.95 | 0.0M |
| 2023-11-21 | 250.00 | 255.00 | 240.00 | 244.15 | 0.0M |
| 2023-11-20 | 266.00 | 266.00 | 243.00 | 246.55 | 0.0M |
| 2023-11-17 | 273.00 | 273.95 | 265.30 | 266.15 | 0.0M |
| 2023-11-16 | 273.00 | 280.00 | 270.00 | 280.00 | 0.0M |
| 2023-11-15 | 283.00 | 283.00 | 270.00 | 276.85 | 0.0M |
| 2023-11-13 | 293.00 | 300.00 | 293.00 | 300.00 | 0.0M |
| 2023-11-12 | 300.00 | 300.00 | 299.90 | 299.90 | 0.0M |
| 2023-11-10 | 305.00 | 305.00 | 295.00 | 298.00 | 0.0M |
| 2023-11-09 | 307.00 | 308.00 | 303.00 | 305.00 | 0.0M |
| 2023-11-08 | 304.00 | 308.95 | 300.00 | 303.00 | 0.0M |
| 2023-11-07 | 299.70 | 300.00 | 299.70 | 300.00 | 0.0M |
| 2023-11-06 | 300.00 | 304.00 | 299.95 | 300.00 | 0.0M |
| 2023-11-03 | 289.00 | 294.00 | 286.05 | 294.00 | 0.0M |
| 2023-11-02 | 290.00 | 298.00 | 275.00 | 279.00 | 0.0M |
| 2023-11-01 | 298.90 | 299.00 | 295.00 | 295.00 | 0.0M |
| 2023-10-31 | 293.90 | 293.90 | 293.90 | 293.90 | 0.0M |
| 2023-10-30 | 285.00 | 285.00 | 280.00 | 280.00 | 0.0M |
| 2023-10-27 | 276.00 | 282.00 | 271.00 | 282.00 | 0.0M |
| 2023-10-26 | 275.75 | 282.65 | 275.75 | 282.65 | 0.0M |
| 2023-10-25 | 290.00 | 290.00 | 285.00 | 285.00 | 0.0M |
| 2023-10-23 | 295.10 | 295.10 | 287.00 | 287.65 | 0.0M |
| 2023-10-20 | 305.00 | 329.00 | 302.05 | 302.05 | 0.0M |
| 2023-10-19 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2023-10-18 | 300.05 | 313.95 | 300.00 | 300.00 | 0.0M |
| 2023-10-17 | 308.50 | 308.50 | 305.00 | 305.20 | 0.0M |
| 2023-10-16 | 313.00 | 313.80 | 313.00 | 313.80 | 0.0M |
| 2023-10-13 | 306.00 | 313.25 | 303.50 | 310.00 | 0.0M |
| 2023-10-11 | 320.00 | 320.00 | 309.50 | 309.50 | 0.0M |
| 2023-10-10 | 317.00 | 317.00 | 304.20 | 309.80 | 0.0M |
| 2023-10-06 | 318.40 | 318.40 | 316.50 | 316.70 | 0.0M |
| 2023-10-05 | 313.00 | 319.90 | 310.50 | 317.90 | 0.0M |
| 2023-10-04 | 315.00 | 315.00 | 306.00 | 311.00 | 0.0M |
| 2023-10-03 | 306.00 | 314.80 | 306.00 | 314.00 | 0.0M |
| 2023-09-29 | 305.00 | 309.95 | 305.00 | 309.95 | 0.0M |
| 2023-09-28 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2023-09-26 | 299.60 | 306.00 | 285.00 | 306.00 | 0.0M |
| 2023-09-25 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2023-09-22 | 310.00 | 310.00 | 302.10 | 310.00 | 0.0M |
| 2023-09-21 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2023-09-20 | 306.00 | 316.00 | 306.00 | 310.00 | 0.0M |
| 2023-09-18 | 309.00 | 309.80 | 300.80 | 300.80 | 0.0M |
| 2023-09-15 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0M |
| 2023-09-14 | 298.00 | 309.00 | 297.00 | 300.50 | 0.0M |
| 2023-09-13 | 295.00 | 304.70 | 295.00 | 304.70 | 0.0M |
| 2023-09-12 | 303.05 | 305.00 | 293.60 | 296.00 | 0.0M |
| 2023-09-11 | 316.50 | 319.95 | 298.70 | 319.70 | 0.0M |
| 2023-09-08 | 320.40 | 320.40 | 316.10 | 316.50 | 0.0M |
| 2023-09-07 | 337.90 | 337.90 | 321.65 | 329.90 | 0.0M |
| 2023-09-06 | 327.00 | 332.50 | 320.00 | 324.90 | 0.0M |
| 2023-09-05 | 340.00 | 345.00 | 315.00 | 330.40 | 0.0M |
| 2023-09-04 | 345.00 | 345.00 | 337.00 | 340.05 | 0.0M |
| 2023-09-01 | 349.00 | 349.00 | 349.00 | 349.00 | 0.0M |
| 2023-08-31 | 353.00 | 353.00 | 344.00 | 347.00 | 0.0M |
| 2023-08-30 | 347.40 | 349.00 | 345.00 | 345.00 | 0.0M |
| 2023-08-29 | 336.00 | 344.00 | 336.00 | 340.35 | 0.0M |
| 2023-08-28 | 352.00 | 352.00 | 341.00 | 341.00 | 0.0M |
| 2023-08-25 | 362.85 | 362.85 | 352.30 | 361.50 | 0.0M |
| 2023-08-24 | 374.90 | 376.95 | 348.00 | 363.00 | 0.0M |
| 2023-08-23 | 319.50 | 348.45 | 319.50 | 347.70 | 0.1M |
| 2023-08-22 | 310.00 | 317.00 | 310.00 | 316.80 | 0.0M |
| 2023-08-21 | 313.00 | 317.60 | 311.00 | 311.00 | 0.0M |
| 2023-08-18 | 312.50 | 312.50 | 306.00 | 306.00 | 0.0M |
| 2023-08-17 | 317.00 | 317.00 | 309.10 | 309.50 | 0.0M |
| 2023-08-16 | 316.75 | 318.00 | 316.70 | 318.00 | 0.0M |
| 2023-08-14 | 309.00 | 319.80 | 300.00 | 315.00 | 0.0M |
| 2023-08-11 | 316.85 | 316.85 | 311.00 | 311.00 | 0.0M |
| 2023-08-10 | 306.55 | 317.00 | 303.00 | 316.95 | 0.0M |
| 2023-08-09 | 326.50 | 326.50 | 312.10 | 315.90 | 0.0M |
| 2023-08-07 | 325.00 | 326.00 | 325.00 | 326.00 | 0.0M |
| 2023-08-04 | 306.05 | 326.95 | 306.05 | 322.40 | 0.0M |
| 2023-08-03 | 314.90 | 314.90 | 309.80 | 311.40 | 0.0M |
| 2023-08-02 | 312.00 | 312.00 | 301.35 | 304.00 | 0.0M |
| 2023-08-01 | 314.90 | 315.00 | 314.90 | 314.95 | 0.0M |
| 2023-07-31 | 317.00 | 317.80 | 314.95 | 314.95 | 0.0M |
| 2023-07-28 | 312.20 | 312.20 | 310.15 | 311.65 | 0.0M |
| 2023-07-27 | 318.50 | 318.50 | 318.50 | 318.50 | 0.0M |
| 2023-07-26 | 324.90 | 324.90 | 318.50 | 318.50 | 0.0M |
| 2023-07-25 | 319.00 | 321.00 | 316.00 | 321.00 | 0.0M |
| 2023-07-24 | 300.05 | 324.05 | 300.05 | 321.30 | 0.1M |
| 2023-07-21 | 302.40 | 310.00 | 300.15 | 308.65 | 0.0M |
| 2023-07-20 | 325.00 | 325.00 | 310.55 | 310.55 | 0.0M |
| 2023-07-19 | 319.95 | 334.70 | 319.95 | 321.10 | 0.0M |
| 2023-07-18 | 331.00 | 334.00 | 315.55 | 320.00 | 0.0M |
| 2023-07-17 | 326.05 | 335.00 | 315.10 | 330.55 | 0.0M |
| 2023-07-14 | 310.00 | 329.70 | 305.00 | 326.05 | 0.1M |
| 2023-07-13 | 338.00 | 342.00 | 318.00 | 318.00 | 0.1M |
| 2023-07-12 | 337.75 | 337.75 | 323.50 | 333.15 | 0.1M |
| 2023-07-11 | 318.00 | 321.70 | 317.70 | 321.70 | 0.1M |
| 2023-07-10 | 301.00 | 306.40 | 301.00 | 306.40 | 0.1M |
| 2023-07-07 | 314.55 | 314.55 | 290.00 | 291.85 | 0.1M |
| 2023-07-06 | 299.60 | 299.60 | 293.00 | 299.60 | 0.0M |
| 2023-07-05 | 282.00 | 285.35 | 282.00 | 285.35 | 0.0M |
| 2023-07-04 | 271.00 | 271.80 | 265.25 | 271.80 | 0.0M |
| 2023-07-03 | 253.95 | 258.90 | 246.00 | 258.90 | 0.0M |
| 2023-06-30 | 230.00 | 246.60 | 230.00 | 246.60 | 0.0M |
| 2023-06-28 | 233.00 | 236.80 | 233.00 | 234.90 | 0.0M |
| 2023-06-27 | 235.00 | 238.00 | 230.05 | 235.50 | 0.0M |
| 2023-06-26 | 232.60 | 236.00 | 230.00 | 232.45 | 0.0M |
| 2023-06-23 | 240.00 | 242.00 | 240.00 | 242.00 | 0.0M |
| 2023-06-22 | 243.00 | 247.95 | 239.00 | 247.00 | 0.0M |
| 2023-06-21 | 245.00 | 250.70 | 245.00 | 249.85 | 0.0M |
| 2023-06-20 | 248.50 | 251.00 | 248.50 | 251.00 | 0.0M |
| 2023-06-19 | 240.00 | 249.50 | 238.00 | 245.00 | 0.0M |
| 2023-06-16 | 254.00 | 254.00 | 246.05 | 246.05 | 0.0M |
| 2023-06-15 | 243.10 | 249.00 | 243.10 | 248.95 | 0.0M |
| 2023-06-14 | 234.15 | 244.00 | 234.15 | 243.00 | 0.0M |
| 2023-06-13 | 239.00 | 239.00 | 239.00 | 239.00 | 0.0M |
| 2023-06-12 | 243.00 | 243.00 | 238.00 | 238.00 | 0.0M |
| 2023-06-09 | 249.00 | 249.00 | 246.00 | 246.05 | 0.0M |
| 2023-06-08 | 252.90 | 252.90 | 249.00 | 249.00 | 0.0M |
| 2023-06-07 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2023-06-06 | 252.20 | 252.95 | 250.00 | 251.30 | 0.0M |
| 2023-06-05 | 255.00 | 255.00 | 247.00 | 247.00 | 0.0M |
| 2023-06-02 | 252.35 | 252.50 | 248.00 | 248.00 | 0.0M |
| 2023-06-01 | 254.00 | 254.00 | 247.50 | 247.50 | 0.0M |
| 2023-05-31 | 252.90 | 252.90 | 252.00 | 252.00 | 0.0M |
| 2023-05-30 | 251.70 | 252.90 | 251.70 | 252.90 | 0.0M |
| 2023-05-29 | 242.00 | 253.20 | 240.00 | 251.70 | 0.0M |
| 2023-05-26 | 256.40 | 257.15 | 236.90 | 241.15 | 0.0M |
| 2023-05-25 | 245.65 | 250.70 | 245.65 | 249.35 | 0.0M |
| 2023-05-24 | 240.00 | 245.70 | 238.00 | 245.65 | 0.0M |
| 2023-05-23 | 244.95 | 248.00 | 240.80 | 240.80 | 0.0M |
| 2023-05-22 | 242.00 | 242.00 | 236.00 | 240.75 | 0.0M |
| 2023-05-19 | 241.00 | 245.00 | 240.80 | 240.85 | 0.0M |
| 2023-05-18 | 230.00 | 233.35 | 230.00 | 233.35 | 0.0M |
| 2023-05-17 | 220.00 | 224.00 | 220.00 | 222.25 | 0.0M |
| 2023-05-16 | 230.00 | 230.00 | 220.00 | 220.00 | 0.0M |
| 2023-05-11 | 226.00 | 230.00 | 226.00 | 230.00 | 0.0M |
| 2023-05-10 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2023-05-09 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2023-05-08 | 230.00 | 239.00 | 230.00 | 239.00 | 0.0M |
| 2023-05-04 | 235.00 | 239.50 | 230.00 | 230.00 | 0.0M |
| 2023-05-03 | 236.00 | 236.00 | 236.00 | 236.00 | 0.0M |
| 2023-05-02 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2023-04-28 | 228.30 | 228.30 | 228.20 | 228.20 | 0.0M |
| 2023-04-27 | 236.25 | 236.25 | 236.25 | 236.25 | 0.0M |
| 2023-04-26 | 234.55 | 234.55 | 231.60 | 231.60 | 0.0M |
| 2023-04-25 | 239.85 | 240.00 | 239.85 | 240.00 | 0.0M |
| 2023-04-24 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2023-04-21 | 240.05 | 241.00 | 240.05 | 241.00 | 0.0M |
| 2023-04-20 | 240.60 | 240.60 | 239.90 | 240.40 | 0.0M |
| 2023-04-19 | 244.00 | 244.00 | 244.00 | 244.00 | 0.0M |
| 2023-04-18 | 239.10 | 249.65 | 239.10 | 248.80 | 0.0M |
| 2023-04-13 | 244.00 | 244.00 | 242.05 | 243.00 | 0.0M |
| 2023-04-12 | 244.40 | 244.40 | 244.40 | 244.40 | 0.0M |
| 2023-04-11 | 241.00 | 244.40 | 240.00 | 244.40 | 0.0M |
| 2023-04-10 | 249.25 | 252.20 | 244.00 | 244.00 | 0.0M |
| 2023-04-06 | 247.00 | 247.00 | 244.00 | 244.00 | 0.0M |
| 2023-04-05 | 245.05 | 245.05 | 244.00 | 245.00 | 0.0M |
| 2023-04-03 | 239.00 | 241.00 | 236.00 | 241.00 | 0.0M |
| 2023-03-31 | 234.90 | 235.00 | 234.90 | 235.00 | 0.0M |
| 2023-03-29 | 232.95 | 232.95 | 232.95 | 232.95 | 0.0M |
| 2023-03-28 | 233.00 | 233.00 | 233.00 | 233.00 | 0.0M |
| 2023-03-27 | 233.00 | 233.00 | 232.00 | 232.30 | 0.0M |
| 2023-03-24 | 230.15 | 231.30 | 230.05 | 231.00 | 0.0M |
| 2023-03-23 | 230.00 | 234.00 | 230.00 | 232.70 | 0.0M |
| 2023-03-22 | 226.00 | 231.00 | 226.00 | 229.35 | 0.0M |
| 2023-03-21 | 213.00 | 228.00 | 213.00 | 228.00 | 0.1M |
| 2023-03-20 | 217.00 | 219.00 | 212.00 | 219.00 | 0.0M |
| 2023-03-17 | 217.00 | 225.00 | 212.15 | 222.00 | 0.0M |
| 2023-03-15 | 217.00 | 217.00 | 215.90 | 217.00 | 0.0M |
| 2023-03-14 | 219.65 | 219.65 | 209.35 | 215.00 | 0.0M |
| 2023-03-13 | 210.70 | 218.50 | 210.55 | 213.50 | 0.0M |
| 2023-03-08 | 220.00 | 220.00 | 218.50 | 218.75 | 0.0M |
| 2023-03-06 | 222.00 | 222.00 | 218.00 | 218.00 | 0.0M |
| 2023-03-03 | 218.00 | 220.00 | 218.00 | 220.00 | 0.0M |
| 2023-03-02 | 212.40 | 218.00 | 212.00 | 213.00 | 0.0M |
| 2023-03-01 | 208.15 | 223.35 | 208.15 | 221.00 | 0.0M |
| 2023-02-28 | 201.00 | 207.10 | 201.00 | 203.05 | 0.0M |
| 2023-02-27 | 200.05 | 202.00 | 200.05 | 202.00 | 0.0M |
| 2023-02-24 | 207.05 | 207.05 | 207.05 | 207.05 | 0.0M |
| 2023-02-23 | 211.00 | 211.00 | 211.00 | 211.00 | 0.0M |
| 2023-02-22 | 221.00 | 226.10 | 214.00 | 216.60 | 0.0M |
| 2023-02-21 | 226.20 | 233.00 | 220.00 | 226.05 | 0.0M |
| 2023-02-20 | 209.85 | 224.50 | 205.00 | 223.75 | 0.0M |
| 2023-02-17 | 210.10 | 210.10 | 200.00 | 204.50 | 0.0M |
| 2023-02-16 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0M |
| 2023-02-14 | 204.50 | 204.50 | 202.00 | 203.85 | 0.0M |
| 2023-02-13 | 210.00 | 210.00 | 208.00 | 208.00 | 0.0M |
| 2023-02-10 | 210.00 | 210.00 | 205.95 | 205.95 | 0.0M |
| 2023-02-09 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2023-02-08 | 206.10 | 210.00 | 206.00 | 209.65 | 0.0M |
| 2023-02-07 | 206.90 | 212.00 | 206.90 | 212.00 | 0.0M |
| 2023-02-06 | 207.60 | 209.00 | 199.50 | 199.50 | 0.0M |
| 2023-02-03 | 206.20 | 214.80 | 206.20 | 209.75 | 0.0M |
| 2023-02-02 | 199.00 | 204.60 | 198.10 | 204.60 | 0.0M |
| 2023-02-01 | 208.30 | 216.00 | 198.10 | 198.10 | 0.0M |
| 2023-01-31 | 201.90 | 208.00 | 201.90 | 208.00 | 0.0M |
| 2023-01-30 | 197.00 | 198.40 | 195.10 | 198.20 | 0.0M |
| 2023-01-27 | 198.00 | 203.90 | 195.10 | 200.00 | 0.0M |
| 2023-01-25 | 195.00 | 199.00 | 194.70 | 199.00 | 0.0M |
| 2023-01-24 | 216.00 | 216.00 | 204.95 | 204.95 | 0.0M |
| 2023-01-23 | 217.35 | 217.35 | 215.70 | 215.70 | 0.0M |
| 2023-01-20 | 231.05 | 231.05 | 220.75 | 227.05 | 0.0M |
| 2023-01-19 | 220.05 | 220.05 | 219.00 | 220.05 | 0.0M |
| 2023-01-18 | 209.60 | 209.60 | 209.60 | 209.60 | 0.0M |
| 2023-01-17 | 195.90 | 199.65 | 195.90 | 199.65 | 0.0M |
| 2023-01-16 | 189.00 | 191.00 | 187.00 | 190.15 | 0.0M |
| 2023-01-13 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2023-01-12 | 189.90 | 190.00 | 187.00 | 190.00 | 0.0M |
| 2023-01-11 | 194.00 | 194.00 | 190.00 | 190.00 | 0.0M |
| 2023-01-10 | 195.00 | 195.35 | 186.00 | 189.80 | 0.0M |
| 2023-01-09 | 190.00 | 190.00 | 186.00 | 188.45 | 0.0M |
| 2023-01-06 | 189.90 | 190.00 | 180.10 | 182.15 | 0.0M |
| 2023-01-05 | 187.05 | 190.70 | 187.00 | 188.85 | 0.0M |
| 2023-01-04 | 192.55 | 196.00 | 190.00 | 194.50 | 0.0M |
| 2023-01-03 | 183.85 | 191.80 | 183.85 | 191.50 | 0.0M |
| 2023-01-02 | 175.30 | 184.95 | 175.30 | 183.85 | 0.0M |