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 |
|---|---|---|---|---|---|
| 2024-12-31 | 138.00 | 138.55 | 138.00 | 138.55 | 0.0M |
| 2024-12-30 | 138.05 | 142.75 | 138.00 | 139.05 | 0.0M |
| 2024-12-27 | 138.05 | 138.05 | 138.00 | 138.00 | 0.0M |
| 2024-12-26 | 136.00 | 138.05 | 136.00 | 138.05 | 0.0M |
| 2024-12-24 | 135.25 | 138.80 | 135.25 | 138.80 | 0.0M |
| 2024-12-23 | 138.80 | 138.80 | 134.95 | 138.80 | 0.0M |
| 2024-12-20 | 142.00 | 142.00 | 140.75 | 140.75 | 0.0M |
| 2024-12-19 | 140.00 | 145.00 | 138.90 | 144.80 | 0.0M |
| 2024-12-18 | 140.20 | 145.00 | 140.20 | 145.00 | 0.0M |
| 2024-12-17 | 145.00 | 145.00 | 140.25 | 140.25 | 0.0M |
| 2024-12-16 | 149.95 | 150.80 | 139.50 | 146.50 | 0.0M |
| 2024-12-13 | 148.90 | 148.90 | 145.00 | 145.00 | 0.0M |
| 2024-12-12 | 150.95 | 150.95 | 145.05 | 145.05 | 0.0M |
| 2024-12-11 | 149.95 | 149.95 | 146.50 | 146.50 | 0.0M |
| 2024-12-10 | 150.15 | 152.00 | 146.05 | 146.05 | 0.0M |
| 2024-12-09 | 153.10 | 157.75 | 150.00 | 155.35 | 0.0M |
| 2024-12-06 | 152.00 | 153.00 | 152.00 | 153.00 | 0.0M |
| 2024-12-05 | 155.90 | 155.90 | 152.35 | 152.35 | 0.0M |
| 2024-12-04 | 158.00 | 158.00 | 155.00 | 155.45 | 0.0M |
| 2024-12-03 | 149.85 | 175.00 | 149.85 | 159.50 | 0.0M |
| 2024-12-02 | 151.25 | 151.25 | 146.70 | 150.20 | 0.0M |
| 2024-11-29 | 150.00 | 150.00 | 146.05 | 146.05 | 0.0M |
| 2024-11-28 | 150.00 | 155.50 | 147.20 | 147.20 | 0.0M |
| 2024-11-27 | 150.00 | 150.00 | 147.00 | 150.00 | 0.0M |
| 2024-11-26 | 153.80 | 155.00 | 153.00 | 153.00 | 0.0M |
| 2024-11-25 | 170.00 | 170.00 | 143.05 | 150.00 | 0.0M |
| 2024-11-22 | 143.00 | 144.00 | 142.00 | 142.00 | 0.0M |
| 2024-11-21 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-11-19 | 140.00 | 145.00 | 140.00 | 145.00 | 0.0M |
| 2024-11-18 | 142.00 | 142.00 | 140.00 | 140.00 | 0.0M |
| 2024-11-14 | 146.00 | 149.00 | 146.00 | 148.00 | 0.0M |
| 2024-11-13 | 154.00 | 159.90 | 152.35 | 152.35 | 0.0M |
| 2024-11-12 | 167.70 | 168.10 | 153.10 | 154.95 | 0.0M |
| 2024-11-11 | 155.00 | 170.00 | 155.00 | 163.60 | 0.0M |
| 2024-11-08 | 151.10 | 155.00 | 151.10 | 155.00 | 0.0M |
| 2024-11-07 | 152.70 | 152.70 | 151.00 | 151.00 | 0.0M |
| 2024-11-06 | 140.00 | 154.00 | 140.00 | 152.70 | 0.0M |
| 2024-11-05 | 137.05 | 143.70 | 137.05 | 143.00 | 0.0M |
| 2024-11-04 | 135.95 | 140.00 | 135.95 | 136.80 | 0.0M |
| 2024-10-31 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2024-10-30 | 136.80 | 138.90 | 136.00 | 138.90 | 0.0M |
| 2024-10-28 | 135.00 | 141.35 | 135.00 | 137.80 | 0.0M |
| 2024-10-25 | 134.90 | 143.75 | 131.00 | 140.35 | 0.0M |
| 2024-10-24 | 135.00 | 139.00 | 135.00 | 139.00 | 0.0M |
| 2024-10-23 | 128.00 | 135.90 | 128.00 | 135.90 | 0.0M |
| 2024-10-22 | 130.35 | 131.95 | 129.25 | 130.00 | 0.0M |
| 2024-10-18 | 133.00 | 134.70 | 128.00 | 134.00 | 0.0M |
| 2024-10-16 | 139.95 | 139.95 | 135.50 | 135.50 | 0.0M |
| 2024-10-14 | 140.00 | 140.00 | 139.95 | 139.95 | 0.0M |
| 2024-10-11 | 153.90 | 153.90 | 141.25 | 141.25 | 0.0M |
| 2024-10-10 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2024-10-09 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2024-10-08 | 132.50 | 134.00 | 130.00 | 134.00 | 0.0M |
| 2024-10-07 | 136.00 | 136.05 | 132.50 | 132.50 | 0.0M |
| 2024-10-04 | 131.25 | 136.05 | 131.25 | 136.00 | 0.0M |
| 2024-10-03 | 142.95 | 147.00 | 136.00 | 136.00 | 0.0M |
| 2024-09-30 | 142.65 | 145.00 | 130.00 | 142.65 | 0.0M |
| 2024-09-27 | 140.20 | 148.20 | 140.20 | 148.00 | 0.0M |
| 2024-09-26 | 145.10 | 145.10 | 142.00 | 145.00 | 0.0M |
| 2024-09-25 | 149.90 | 149.90 | 149.90 | 149.90 | 0.0M |
| 2024-09-24 | 149.00 | 149.50 | 143.00 | 147.25 | 0.0M |
| 2024-09-23 | 151.00 | 151.00 | 150.00 | 150.00 | 0.0M |
| 2024-09-20 | 147.00 | 151.00 | 145.05 | 149.85 | 0.0M |
| 2024-09-19 | 150.00 | 150.00 | 145.00 | 145.20 | 0.0M |
| 2024-09-18 | 142.25 | 149.90 | 142.25 | 146.55 | 0.0M |
| 2024-09-17 | 138.55 | 154.00 | 138.55 | 150.00 | 0.0M |
| 2024-09-13 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-09-12 | 155.60 | 155.60 | 155.60 | 155.60 | 0.0M |
| 2024-09-11 | 150.00 | 158.00 | 150.00 | 155.60 | 0.0M |
| 2024-09-10 | 150.70 | 150.70 | 150.00 | 150.00 | 0.0M |
| 2024-09-09 | 150.00 | 150.70 | 150.00 | 150.70 | 0.0M |
| 2024-09-06 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-09-05 | 150.00 | 152.90 | 150.00 | 150.05 | 0.0M |
| 2024-09-04 | 150.05 | 152.95 | 142.00 | 144.25 | 0.0M |
| 2024-09-03 | 152.00 | 152.00 | 149.00 | 150.00 | 0.0M |
| 2024-09-02 | 156.00 | 157.85 | 150.00 | 150.00 | 0.0M |
| 2024-08-30 | 146.50 | 151.00 | 143.50 | 150.00 | 0.0M |
| 2024-08-29 | 150.00 | 151.40 | 150.00 | 151.40 | 0.0M |
| 2024-08-28 | 142.55 | 152.00 | 140.00 | 147.60 | 0.0M |
| 2024-08-27 | 136.00 | 143.90 | 136.00 | 142.05 | 0.0M |
| 2024-08-26 | 145.60 | 145.60 | 134.50 | 137.35 | 0.0M |
| 2024-08-23 | 154.90 | 154.90 | 148.95 | 148.95 | 0.0M |
| 2024-08-22 | 156.80 | 158.00 | 150.00 | 154.95 | 0.0M |
| 2024-08-21 | 132.00 | 148.95 | 132.00 | 145.35 | 0.0M |
| 2024-08-20 | 121.00 | 130.90 | 121.00 | 130.90 | 0.0M |
| 2024-08-19 | 120.00 | 121.00 | 120.00 | 121.00 | 0.0M |
| 2024-08-16 | 121.00 | 122.00 | 119.00 | 121.00 | 0.0M |
| 2024-08-14 | 126.00 | 126.00 | 119.05 | 120.70 | 0.0M |
| 2024-08-13 | 130.00 | 130.00 | 125.00 | 126.00 | 0.0M |
| 2024-08-12 | 107.00 | 133.50 | 107.00 | 130.00 | 0.0M |
| 2024-08-09 | 130.50 | 132.50 | 130.00 | 132.50 | 0.0M |
| 2024-08-08 | 130.00 | 134.00 | 130.00 | 130.00 | 0.0M |
| 2024-08-07 | 130.00 | 132.00 | 127.00 | 128.95 | 0.0M |
| 2024-08-06 | 130.00 | 131.00 | 128.45 | 128.95 | 0.0M |
| 2024-08-05 | 136.00 | 136.00 | 128.95 | 132.00 | 0.0M |
| 2024-08-02 | 136.00 | 140.00 | 135.00 | 135.00 | 0.0M |
| 2024-08-01 | 138.00 | 138.00 | 134.00 | 135.05 | 0.0M |
| 2024-07-31 | 140.20 | 140.50 | 137.00 | 137.50 | 0.0M |
| 2024-07-30 | 142.05 | 146.70 | 139.95 | 140.15 | 0.0M |
| 2024-07-29 | 143.05 | 145.70 | 142.05 | 142.05 | 0.0M |
| 2024-07-26 | 146.50 | 150.95 | 146.50 | 147.00 | 0.0M |
| 2024-07-25 | 144.00 | 145.00 | 143.00 | 145.00 | 0.0M |
| 2024-07-24 | 148.00 | 149.90 | 148.00 | 148.00 | 0.0M |
| 2024-07-23 | 150.00 | 150.00 | 148.00 | 148.00 | 0.0M |
| 2024-07-22 | 145.00 | 149.95 | 144.95 | 149.95 | 0.0M |
| 2024-07-19 | 151.95 | 152.05 | 147.10 | 147.10 | 0.0M |
| 2024-07-18 | 154.00 | 154.00 | 146.00 | 150.05 | 0.0M |
| 2024-07-16 | 156.00 | 157.85 | 156.00 | 157.85 | 0.0M |
| 2024-07-15 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2024-07-12 | 151.80 | 152.00 | 151.20 | 151.60 | 0.0M |
| 2024-07-11 | 153.00 | 155.95 | 150.30 | 151.70 | 0.0M |
| 2024-07-10 | 155.05 | 157.00 | 154.05 | 157.00 | 0.0M |
| 2024-07-09 | 162.00 | 162.00 | 160.00 | 160.00 | 0.0M |
| 2024-07-08 | 164.70 | 164.70 | 162.00 | 162.00 | 0.0M |
| 2024-07-05 | 167.00 | 167.00 | 164.75 | 164.75 | 0.0M |
| 2024-07-04 | 165.00 | 167.00 | 165.00 | 167.00 | 0.0M |
| 2024-07-03 | 165.00 | 166.10 | 165.00 | 165.00 | 0.0M |
| 2024-07-02 | 165.00 | 168.20 | 165.00 | 167.00 | 0.0M |
| 2024-07-01 | 170.00 | 170.00 | 165.00 | 165.00 | 0.0M |
| 2024-06-28 | 170.00 | 170.00 | 168.00 | 168.00 | 0.0M |
| 2024-06-27 | 159.80 | 162.00 | 159.80 | 160.00 | 0.0M |
| 2024-06-26 | 156.40 | 161.95 | 156.40 | 157.20 | 0.0M |
| 2024-06-25 | 155.00 | 158.00 | 150.30 | 156.40 | 0.0M |
| 2024-06-24 | 162.00 | 162.05 | 158.00 | 158.00 | 0.0M |
| 2024-06-21 | 151.50 | 162.45 | 146.00 | 160.00 | 0.0M |
| 2024-06-20 | 144.00 | 152.00 | 143.05 | 150.00 | 0.0M |
| 2024-06-19 | 153.85 | 153.85 | 148.00 | 148.05 | 0.0M |
| 2024-06-18 | 155.75 | 155.75 | 149.05 | 153.85 | 0.0M |
| 2024-06-14 | 150.00 | 155.75 | 150.00 | 155.75 | 0.0M |
| 2024-06-13 | 151.05 | 152.00 | 151.00 | 152.00 | 0.0M |
| 2024-06-12 | 156.00 | 156.00 | 152.00 | 152.00 | 0.0M |
| 2024-06-11 | 153.65 | 157.60 | 145.00 | 150.95 | 0.0M |
| 2024-06-10 | 148.05 | 153.90 | 148.00 | 153.90 | 0.0M |
| 2024-06-07 | 148.25 | 154.80 | 148.25 | 150.75 | 0.0M |
| 2024-06-06 | 152.00 | 155.30 | 150.00 | 150.00 | 0.0M |
| 2024-06-05 | 151.05 | 157.95 | 147.50 | 147.50 | 0.0M |
| 2024-06-04 | 152.00 | 155.00 | 150.00 | 150.00 | 0.0M |
| 2024-06-03 | 167.90 | 167.90 | 157.05 | 160.00 | 0.0M |
| 2024-05-31 | 158.10 | 160.00 | 151.05 | 159.00 | 0.0M |
| 2024-05-30 | 164.95 | 164.95 | 152.00 | 155.30 | 0.0M |
| 2024-05-29 | 165.05 | 165.05 | 161.00 | 164.95 | 0.0M |
| 2024-05-28 | 171.05 | 171.05 | 171.05 | 171.05 | 0.0M |
| 2024-05-27 | 157.00 | 180.00 | 149.20 | 178.00 | 0.1M |
| 2024-05-24 | 185.00 | 185.00 | 176.00 | 180.95 | 0.0M |
| 2024-05-23 | 185.55 | 185.55 | 181.00 | 185.00 | 0.0M |
| 2024-05-22 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2024-05-17 | 185.50 | 188.95 | 183.15 | 184.55 | 0.0M |
| 2024-05-16 | 187.45 | 187.45 | 185.50 | 185.50 | 0.0M |
| 2024-05-15 | 189.00 | 189.00 | 189.00 | 189.00 | 0.0M |
| 2024-05-14 | 184.00 | 188.00 | 183.05 | 186.00 | 0.0M |
| 2024-05-13 | 182.10 | 184.00 | 182.10 | 184.00 | 0.0M |
| 2024-05-10 | 186.95 | 186.95 | 180.05 | 180.05 | 0.0M |
| 2024-05-09 | 190.00 | 190.00 | 180.00 | 180.00 | 0.0M |
| 2024-05-08 | 184.00 | 184.00 | 180.00 | 183.55 | 0.0M |
| 2024-05-07 | 190.95 | 190.95 | 179.00 | 186.35 | 0.0M |
| 2024-05-06 | 187.00 | 191.90 | 186.50 | 190.95 | 0.0M |
| 2024-05-03 | 189.60 | 193.00 | 186.50 | 186.50 | 0.0M |
| 2024-05-02 | 190.15 | 194.80 | 188.50 | 188.50 | 0.0M |
| 2024-04-30 | 195.00 | 200.00 | 162.00 | 197.85 | 0.0M |
| 2024-04-29 | 206.00 | 207.00 | 200.55 | 201.50 | 0.0M |
| 2024-04-26 | 203.00 | 203.00 | 200.10 | 200.55 | 0.0M |
| 2024-04-25 | 202.20 | 216.50 | 202.20 | 206.00 | 0.0M |
| 2024-04-24 | 196.10 | 217.80 | 196.10 | 210.00 | 0.0M |
| 2024-04-23 | 195.10 | 214.50 | 195.10 | 208.00 | 0.0M |
| 2024-04-22 | 199.00 | 206.50 | 193.00 | 200.05 | 0.0M |
| 2024-04-19 | 197.00 | 199.00 | 195.00 | 195.00 | 0.0M |
| 2024-04-18 | 193.95 | 197.00 | 192.20 | 197.00 | 0.0M |
| 2024-04-16 | 189.95 | 193.00 | 189.95 | 193.00 | 0.0M |
| 2024-04-15 | 184.00 | 194.95 | 184.00 | 189.95 | 0.0M |
| 2024-04-12 | 188.10 | 188.10 | 184.00 | 184.00 | 0.0M |
| 2024-04-10 | 188.00 | 188.00 | 185.50 | 186.00 | 0.0M |
| 2024-04-09 | 188.05 | 188.05 | 185.60 | 186.05 | 0.0M |
| 2024-04-08 | 194.70 | 196.00 | 194.70 | 196.00 | 0.0M |
| 2024-04-05 | 190.50 | 194.75 | 190.50 | 194.70 | 0.0M |
| 2024-04-04 | 186.00 | 191.00 | 186.00 | 190.50 | 0.0M |
| 2024-04-03 | 193.00 | 193.00 | 190.45 | 190.45 | 0.0M |
| 2024-04-02 | 186.00 | 193.95 | 186.00 | 191.50 | 0.0M |
| 2024-04-01 | 187.95 | 190.70 | 185.95 | 188.55 | 0.0M |
| 2024-03-28 | 183.00 | 183.00 | 171.50 | 174.00 | 0.0M |
| 2024-03-27 | 188.00 | 192.50 | 181.05 | 183.25 | 0.0M |
| 2024-03-26 | 199.00 | 199.00 | 184.00 | 193.00 | 0.0M |
| 2024-03-22 | 196.00 | 196.50 | 196.00 | 196.00 | 0.0M |
| 2024-03-21 | 199.95 | 204.00 | 192.50 | 196.35 | 0.0M |
| 2024-03-20 | 204.95 | 205.05 | 201.05 | 201.05 | 0.0M |
| 2024-03-19 | 205.10 | 205.10 | 200.00 | 200.00 | 0.0M |
| 2024-03-18 | 200.00 | 215.00 | 190.00 | 210.35 | 0.0M |
| 2024-03-15 | 196.25 | 201.00 | 195.00 | 201.00 | 0.0M |
| 2024-03-14 | 197.95 | 203.00 | 195.85 | 196.25 | 0.0M |
| 2024-03-13 | 185.55 | 196.00 | 184.00 | 186.65 | 0.0M |
| 2024-03-12 | 191.00 | 193.95 | 183.25 | 187.40 | 0.0M |
| 2024-03-11 | 196.00 | 200.00 | 195.00 | 197.05 | 0.0M |
| 2024-03-07 | 199.50 | 199.50 | 190.00 | 190.00 | 0.0M |
| 2024-03-06 | 198.90 | 198.90 | 191.85 | 196.75 | 0.0M |
| 2024-03-05 | 203.00 | 206.25 | 202.65 | 202.65 | 0.0M |
| 2024-03-04 | 209.85 | 210.35 | 205.00 | 208.45 | 0.0M |
| 2024-03-02 | 201.00 | 209.85 | 201.00 | 209.85 | 0.0M |
| 2024-03-01 | 205.25 | 210.00 | 205.25 | 209.90 | 0.0M |
| 2024-02-29 | 215.10 | 218.00 | 212.00 | 213.55 | 0.0M |
| 2024-02-28 | 213.05 | 214.95 | 210.00 | 214.95 | 0.0M |
| 2024-02-27 | 210.50 | 214.00 | 210.50 | 213.05 | 0.0M |
| 2024-02-26 | 213.50 | 219.00 | 213.20 | 219.00 | 0.0M |
| 2024-02-23 | 215.00 | 215.00 | 213.50 | 213.50 | 0.0M |
| 2024-02-22 | 202.05 | 215.10 | 202.00 | 213.05 | 0.0M |
| 2024-02-21 | 211.00 | 214.95 | 210.00 | 214.95 | 0.0M |
| 2024-02-19 | 227.50 | 227.50 | 210.00 | 210.00 | 0.0M |
| 2024-02-16 | 220.00 | 229.95 | 202.00 | 217.60 | 0.0M |
| 2024-02-15 | 198.00 | 214.90 | 198.00 | 214.80 | 0.0M |
| 2024-02-14 | 191.50 | 198.95 | 191.50 | 194.50 | 0.0M |
| 2024-02-13 | 191.00 | 191.00 | 191.00 | 191.00 | 0.0M |
| 2024-02-12 | 191.00 | 193.00 | 189.00 | 190.60 | 0.0M |
| 2024-02-09 | 190.00 | 194.00 | 190.00 | 194.00 | 0.0M |
| 2024-02-08 | 187.80 | 199.00 | 187.00 | 190.25 | 0.0M |
| 2024-02-07 | 190.00 | 191.00 | 183.05 | 184.20 | 0.0M |
| 2024-02-06 | 207.00 | 207.00 | 190.00 | 190.70 | 0.0M |
| 2024-02-05 | 213.00 | 213.00 | 200.00 | 200.20 | 0.0M |
| 2024-02-02 | 210.00 | 214.00 | 207.70 | 210.00 | 0.0M |
| 2024-02-01 | 216.85 | 216.85 | 208.00 | 208.00 | 0.0M |
| 2024-01-31 | 218.00 | 218.00 | 212.00 | 216.85 | 0.0M |
| 2024-01-30 | 213.00 | 213.00 | 209.50 | 209.50 | 0.0M |
| 2024-01-29 | 216.00 | 216.00 | 208.00 | 210.00 | 0.0M |
| 2024-01-25 | 218.80 | 218.80 | 212.00 | 214.25 | 0.0M |
| 2024-01-24 | 219.00 | 219.00 | 213.00 | 213.00 | 0.0M |
| 2024-01-23 | 211.00 | 220.00 | 211.00 | 219.95 | 0.0M |
| 2024-01-20 | 218.05 | 221.00 | 214.05 | 221.00 | 0.0M |
| 2024-01-19 | 222.45 | 224.00 | 219.10 | 222.00 | 0.0M |
| 2024-01-18 | 217.50 | 222.80 | 217.50 | 221.40 | 0.0M |
| 2024-01-17 | 216.55 | 223.25 | 216.55 | 223.00 | 0.0M |
| 2024-01-16 | 222.20 | 222.20 | 218.00 | 218.00 | 0.0M |
| 2024-01-15 | 229.00 | 229.90 | 217.05 | 222.20 | 0.0M |
| 2024-01-12 | 234.10 | 234.10 | 210.00 | 224.85 | 0.0M |
| 2024-01-11 | 228.00 | 231.85 | 228.00 | 229.50 | 0.0M |
| 2024-01-10 | 232.00 | 232.00 | 228.00 | 228.05 | 0.0M |
| 2024-01-09 | 237.00 | 237.05 | 230.05 | 230.05 | 0.0M |
| 2024-01-08 | 232.00 | 251.00 | 230.00 | 237.00 | 0.0M |
| 2024-01-05 | 227.00 | 228.90 | 226.20 | 228.00 | 0.0M |
| 2024-01-04 | 224.15 | 234.00 | 224.10 | 226.05 | 0.0M |
| 2024-01-03 | 212.55 | 224.95 | 212.50 | 224.00 | 0.0M |
| 2024-01-02 | 213.00 | 221.00 | 213.00 | 220.00 | 0.0M |
| 2024-01-01 | 214.95 | 219.60 | 214.95 | 219.40 | 0.0M |