222.00
最終更新: 2025-08-27
| 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 |
|---|---|---|---|---|---|
| 2023-12-27 | 452.00 | 460.00 | 451.00 | 451.00 | 0.1M |
| 2023-12-26 | 451.99 | 452.60 | 450.01 | 452.00 | 0.1M |
| 2023-12-22 | 445.00 | 446.00 | 445.00 | 445.00 | 0.0M |
| 2023-12-21 | 435.00 | 440.50 | 435.00 | 440.50 | 0.0M |
| 2023-12-20 | 450.46 | 450.46 | 450.46 | 450.46 | 0.0M |
| 2023-12-19 | 439.99 | 440.00 | 439.99 | 440.00 | 0.0M |
| 2023-12-18 | 433.00 | 433.00 | 433.00 | 433.00 | 0.0M |
| 2023-12-14 | 420.00 | 440.00 | 420.00 | 440.00 | 0.0M |
| 2023-12-13 | 394.00 | 422.00 | 394.00 | 422.00 | 0.0M |
| 2023-12-11 | 404.60 | 404.60 | 403.00 | 403.00 | 0.0M |
| 2023-12-08 | 401.00 | 403.00 | 401.00 | 403.00 | 0.0M |
| 2023-12-07 | 384.00 | 400.50 | 384.00 | 400.00 | 0.0M |
| 2023-12-06 | 370.00 | 371.00 | 369.30 | 370.00 | 0.0M |
| 2023-12-05 | 362.80 | 362.80 | 361.00 | 361.00 | 0.0M |
| 2023-12-04 | 358.00 | 360.00 | 358.00 | 360.00 | 0.0M |
| 2023-12-01 | 348.00 | 348.00 | 340.00 | 340.00 | 0.0M |
| 2023-11-30 | 360.00 | 365.00 | 345.00 | 357.53 | 0.0M |
| 2023-11-29 | 350.00 | 350.00 | 342.00 | 342.00 | 0.0M |
| 2023-11-28 | 345.02 | 359.00 | 340.00 | 359.00 | 0.0M |
| 2023-11-27 | 356.00 | 358.00 | 348.00 | 348.00 | 0.0M |
| 2023-11-21 | 360.00 | 360.00 | 355.00 | 355.00 | 0.0M |
| 2023-11-16 | 375.00 | 375.00 | 356.86 | 356.86 | 0.0M |
| 2023-11-15 | 373.25 | 374.89 | 373.25 | 374.89 | 0.0M |
| 2023-11-14 | 365.00 | 365.00 | 362.20 | 362.20 | 0.0M |
| 2023-11-13 | 359.00 | 364.00 | 355.00 | 364.00 | 0.0M |
| 2023-11-08 | 373.00 | 373.00 | 368.00 | 368.90 | 0.0M |
| 2023-11-07 | 383.68 | 383.68 | 383.00 | 383.00 | 0.0M |
| 2023-11-03 | 378.00 | 387.00 | 378.00 | 387.00 | 0.0M |
| 2023-11-01 | 376.00 | 376.00 | 362.64 | 370.50 | 0.0M |
| 2023-10-27 | 391.00 | 391.00 | 391.00 | 391.00 | 0.0M |
| 2023-10-25 | 390.00 | 390.00 | 389.00 | 389.00 | 0.0M |
| 2023-10-24 | 403.90 | 403.90 | 403.90 | 403.90 | 0.0M |
| 2023-10-23 | 393.00 | 404.00 | 393.00 | 403.90 | 0.0M |
| 2023-10-20 | 385.00 | 385.00 | 385.00 | 385.00 | 0.0M |
| 2023-10-19 | 390.00 | 390.09 | 387.00 | 387.00 | 0.0M |
| 2023-10-18 | 400.00 | 402.00 | 389.00 | 389.00 | 0.0M |
| 2023-10-16 | 412.73 | 412.73 | 408.60 | 408.60 | 0.0M |
| 2023-10-13 | 435.00 | 435.00 | 416.90 | 416.90 | 0.0M |
| 2023-10-12 | 423.00 | 431.00 | 421.00 | 431.00 | 0.0M |
| 2023-10-11 | 409.00 | 423.00 | 404.95 | 404.95 | 0.0M |
| 2023-10-10 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0M |
| 2023-10-06 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0M |
| 2023-10-05 | 399.00 | 412.77 | 399.00 | 412.77 | 0.0M |
| 2023-10-04 | 400.13 | 400.13 | 399.00 | 399.00 | 0.0M |
| 2023-10-03 | 405.50 | 405.50 | 405.50 | 405.50 | 0.0M |
| 2023-10-02 | 394.00 | 394.00 | 394.00 | 394.00 | 0.0M |
| 2023-09-29 | 380.00 | 390.99 | 380.00 | 390.99 | 0.0M |
| 2023-09-28 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0M |
| 2023-09-27 | 370.00 | 370.00 | 365.40 | 365.40 | 0.0M |
| 2023-09-26 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2023-09-22 | 376.00 | 376.00 | 373.68 | 373.68 | 0.0M |
| 2023-09-20 | 377.00 | 377.00 | 373.50 | 373.68 | 0.0M |
| 2023-09-19 | 377.10 | 380.00 | 377.10 | 380.00 | 0.0M |
| 2023-09-18 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2023-09-14 | 385.00 | 385.00 | 385.00 | 385.00 | 0.0M |
| 2023-09-13 | 375.00 | 380.00 | 370.00 | 374.35 | 0.0M |
| 2023-09-12 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2023-09-11 | 385.00 | 385.00 | 376.72 | 376.72 | 0.0M |
| 2023-09-08 | 387.37 | 387.37 | 387.37 | 387.37 | 0.0M |
| 2023-09-07 | 400.01 | 407.99 | 387.00 | 387.37 | 0.1M |
| 2023-09-05 | 413.50 | 413.50 | 398.00 | 399.00 | 0.0M |
| 2023-09-04 | 413.50 | 413.50 | 413.50 | 413.50 | 0.0M |
| 2023-09-01 | 422.00 | 422.00 | 401.11 | 401.11 | 0.0M |
| 2023-08-30 | 431.00 | 431.00 | 431.00 | 431.00 | 0.0M |
| 2023-08-29 | 427.00 | 427.00 | 427.00 | 427.00 | 0.0M |
| 2023-08-24 | 460.00 | 460.00 | 430.00 | 430.00 | 0.0M |
| 2023-08-22 | 449.00 | 449.00 | 449.00 | 449.00 | 0.0M |
| 2023-08-21 | 448.00 | 451.00 | 448.00 | 451.00 | 0.0M |
| 2023-08-18 | 462.72 | 462.72 | 462.72 | 462.72 | 0.0M |
| 2023-08-17 | 470.50 | 470.50 | 465.50 | 465.52 | 0.0M |
| 2023-08-16 | 490.00 | 490.00 | 485.00 | 485.00 | 0.0M |
| 2023-08-15 | 500.00 | 500.00 | 490.00 | 490.00 | 0.0M |
| 2023-08-08 | 515.00 | 515.00 | 500.00 | 500.00 | 0.0M |
| 2023-08-07 | 511.00 | 511.00 | 510.00 | 510.00 | 0.0M |
| 2023-08-04 | 518.00 | 518.00 | 510.00 | 510.00 | 0.0M |
| 2023-08-02 | 520.00 | 520.80 | 520.00 | 520.80 | 0.0M |
| 2023-08-01 | 500.00 | 500.20 | 500.00 | 500.20 | 0.0M |
| 2023-07-31 | 503.00 | 503.00 | 501.50 | 501.50 | 0.0M |
| 2023-07-28 | 500.00 | 505.00 | 490.01 | 496.80 | 0.0M |
| 2023-07-26 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0M |
| 2023-07-25 | 517.00 | 517.00 | 513.00 | 513.00 | 0.0M |
| 2023-07-20 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2023-07-19 | 488.00 | 500.00 | 488.00 | 497.00 | 0.0M |
| 2023-07-17 | 490.00 | 490.00 | 488.00 | 488.00 | 0.0M |
| 2023-07-12 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0M |
| 2023-07-11 | 515.00 | 521.00 | 515.00 | 521.00 | 0.0M |
| 2023-07-05 | 499.00 | 499.97 | 498.60 | 499.50 | 0.0M |
| 2023-06-30 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0M |
| 2023-06-29 | 492.45 | 492.45 | 485.00 | 485.00 | 0.0M |
| 2023-06-28 | 484.65 | 492.45 | 484.65 | 492.45 | 0.0M |
| 2023-06-27 | 506.96 | 506.96 | 489.00 | 490.52 | 0.0M |
| 2023-06-26 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2023-06-21 | 551.00 | 551.00 | 540.55 | 540.55 | 0.0M |
| 2023-06-16 | 551.00 | 555.00 | 551.00 | 555.00 | 0.0M |
| 2023-06-14 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2023-06-09 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2023-06-08 | 555.00 | 555.00 | 550.00 | 553.00 | 0.0M |
| 2023-06-07 | 546.48 | 546.48 | 546.48 | 546.48 | 0.0M |
| 2023-06-06 | 546.01 | 546.01 | 545.60 | 546.00 | 0.0M |
| 2023-06-02 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2023-06-01 | 539.99 | 539.99 | 533.00 | 533.00 | 0.0M |
| 2023-05-31 | 548.09 | 548.09 | 534.99 | 537.50 | 0.0M |
| 2023-05-30 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0M |
| 2023-05-26 | 527.01 | 531.00 | 525.01 | 530.99 | 0.0M |
| 2023-05-25 | 535.12 | 535.12 | 533.23 | 535.00 | 0.0M |
| 2023-05-24 | 550.00 | 552.00 | 550.00 | 550.03 | 0.0M |
| 2023-05-23 | 566.00 | 572.10 | 566.00 | 569.00 | 0.0M |
| 2023-05-22 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2023-05-19 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0M |
| 2023-05-18 | 553.99 | 554.00 | 553.99 | 554.00 | 0.0M |
| 2023-05-17 | 557.99 | 557.99 | 557.99 | 557.99 | 0.0M |
| 2023-05-16 | 555.21 | 557.99 | 555.21 | 557.99 | 0.0M |
| 2023-05-15 | 547.00 | 547.50 | 546.00 | 547.50 | 0.0M |
| 2023-05-11 | 548.00 | 551.14 | 547.76 | 551.14 | 0.0M |
| 2023-05-10 | 550.00 | 550.00 | 549.00 | 549.00 | 0.0M |
| 2023-05-09 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0M |
| 2023-05-08 | 571.00 | 580.00 | 564.00 | 565.00 | 0.0M |
| 2023-05-05 | 580.00 | 584.79 | 567.00 | 572.00 | 0.0M |
| 2023-05-04 | 580.00 | 580.00 | 563.00 | 563.00 | 0.0M |
| 2023-05-03 | 581.22 | 581.22 | 579.00 | 579.00 | 0.0M |
| 2023-04-27 | 629.25 | 633.00 | 625.00 | 633.00 | 0.0M |
| 2023-04-26 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2023-04-24 | 634.81 | 634.81 | 630.00 | 630.00 | 0.0M |
| 2023-04-20 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0M |
| 2023-04-19 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0M |
| 2023-04-18 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2023-04-12 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0M |
| 2023-04-11 | 658.00 | 658.00 | 658.00 | 658.00 | 0.0M |
| 2023-04-04 | 636.25 | 648.00 | 636.25 | 648.00 | 0.0M |
| 2023-04-03 | 636.25 | 636.25 | 636.25 | 636.25 | 0.0M |
| 2023-03-30 | 615.00 | 628.00 | 615.00 | 628.00 | 0.0M |
| 2023-03-29 | 617.30 | 617.30 | 617.30 | 617.30 | 0.0M |
| 2023-03-24 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2023-03-23 | 600.00 | 615.00 | 600.00 | 600.00 | 0.0M |
| 2023-03-22 | 623.00 | 623.00 | 606.00 | 606.00 | 0.0M |
| 2023-03-17 | 621.00 | 625.00 | 621.00 | 625.00 | 0.0M |
| 2023-03-16 | 640.00 | 640.00 | 625.00 | 625.00 | 0.0M |
| 2023-03-15 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0M |
| 2023-03-14 | 620.00 | 620.00 | 616.00 | 616.00 | 0.0M |
| 2023-03-10 | 615.00 | 615.00 | 614.00 | 614.00 | 0.0M |
| 2023-03-09 | 615.00 | 615.00 | 600.00 | 600.00 | 0.0M |
| 2023-03-08 | 618.50 | 618.50 | 618.50 | 618.50 | 0.0M |
| 2023-03-07 | 640.00 | 640.00 | 622.00 | 622.00 | 0.0M |
| 2023-03-06 | 640.80 | 640.80 | 640.80 | 640.80 | 0.0M |
| 2023-03-03 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0M |
| 2023-03-02 | 635.10 | 641.00 | 635.10 | 641.00 | 0.0M |
| 2023-03-01 | 650.00 | 650.00 | 637.00 | 637.00 | 0.0M |
| 2023-02-22 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2023-02-21 | 672.00 | 672.00 | 672.00 | 672.00 | 0.0M |
| 2023-02-17 | 670.00 | 672.00 | 670.00 | 672.00 | 0.0M |
| 2023-02-16 | 678.00 | 678.00 | 678.00 | 678.00 | 0.0M |
| 2023-02-15 | 677.00 | 677.00 | 675.00 | 675.00 | 0.0M |
| 2023-02-10 | 680.00 | 680.00 | 676.00 | 676.00 | 0.0M |
| 2023-02-09 | 675.00 | 675.00 | 674.00 | 674.00 | 0.0M |
| 2023-02-07 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2023-02-03 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2023-02-02 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0M |
| 2023-02-01 | 693.00 | 693.00 | 680.00 | 688.00 | 0.0M |
| 2023-01-31 | 692.00 | 693.00 | 692.00 | 693.00 | 0.0M |
| 2023-01-24 | 678.00 | 678.00 | 675.00 | 675.00 | 0.0M |
| 2023-01-20 | 681.00 | 690.00 | 669.50 | 690.00 | 0.0M |
| 2023-01-17 | 680.80 | 680.80 | 680.00 | 680.00 | 0.0M |
| 2023-01-13 | 689.00 | 689.00 | 689.00 | 689.00 | 0.0M |
| 2023-01-12 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2023-01-11 | 702.00 | 704.00 | 702.00 | 704.00 | 0.0M |
| 2023-01-09 | 705.51 | 705.51 | 705.51 | 705.51 | 0.0M |
| 2023-01-05 | 678.59 | 678.59 | 678.59 | 678.59 | 0.0M |
| 2023-01-04 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2023-01-03 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |