352.80
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 415.55 | 415.55 | 415.55 | 415.55 | 0.0M |
| 2024-12-30 | 432.65 | 432.65 | 424.00 | 424.00 | 0.0M |
| 2024-12-27 | 432.65 | 432.65 | 432.65 | 432.65 | 0.0M |
| 2024-12-26 | 424.20 | 424.20 | 424.20 | 424.20 | 0.0M |
| 2024-12-24 | 415.90 | 415.90 | 415.90 | 415.90 | 0.0M |
| 2024-12-23 | 399.80 | 407.75 | 399.80 | 407.75 | 0.0M |
| 2024-12-20 | 399.80 | 399.80 | 399.80 | 399.80 | 0.0M |
| 2024-12-19 | 392.95 | 392.95 | 392.00 | 392.00 | 0.0M |
| 2024-12-18 | 385.25 | 385.25 | 385.25 | 385.25 | 0.0M |
| 2024-12-17 | 377.70 | 377.70 | 377.60 | 377.70 | 0.0M |
| 2024-12-16 | 377.80 | 377.80 | 377.70 | 377.70 | 0.0M |
| 2024-12-13 | 356.20 | 370.70 | 356.20 | 370.50 | 0.0M |
| 2024-12-12 | 349.45 | 363.45 | 349.45 | 363.45 | 0.0M |
| 2024-12-11 | 349.60 | 356.55 | 349.60 | 356.55 | 0.0M |
| 2024-12-10 | 349.60 | 349.60 | 349.60 | 349.60 | 0.0M |
| 2024-12-09 | 337.00 | 342.75 | 337.00 | 342.75 | 0.0M |
| 2024-12-06 | 333.00 | 336.05 | 332.95 | 336.05 | 0.0M |
| 2024-12-05 | 339.70 | 339.70 | 339.70 | 339.70 | 0.0M |
| 2024-12-04 | 346.60 | 346.60 | 346.60 | 346.60 | 0.0M |
| 2024-12-03 | 353.65 | 353.65 | 353.65 | 353.65 | 0.0M |
| 2024-12-02 | 360.85 | 360.85 | 360.85 | 360.85 | 0.0M |
| 2024-11-29 | 368.20 | 368.20 | 368.20 | 368.20 | 0.0M |
| 2024-11-28 | 350.70 | 350.70 | 350.60 | 350.70 | 0.0M |
| 2024-11-27 | 334.00 | 334.20 | 327.55 | 334.00 | 0.0M |
| 2024-11-26 | 318.30 | 318.30 | 318.00 | 318.30 | 0.0M |
| 2024-11-25 | 274.40 | 303.15 | 274.35 | 303.15 | 0.0M |
| 2024-11-22 | 317.40 | 317.40 | 288.75 | 288.75 | 0.0M |
| 2024-11-21 | 313.45 | 313.45 | 303.90 | 303.90 | 0.0M |
| 2024-11-19 | 320.00 | 336.65 | 319.85 | 319.85 | 0.0M |
| 2024-11-18 | 338.00 | 338.00 | 336.65 | 336.65 | 0.0M |
| 2024-11-14 | 354.35 | 354.35 | 354.35 | 354.35 | 0.0M |
| 2024-11-13 | 373.00 | 373.00 | 372.95 | 372.95 | 0.0M |
| 2024-11-12 | 421.50 | 421.50 | 392.55 | 392.55 | 0.0M |
| 2024-11-11 | 413.20 | 456.00 | 413.20 | 413.20 | 0.0M |
| 2024-11-08 | 452.00 | 452.00 | 434.90 | 434.90 | 0.0M |
| 2024-11-07 | 457.50 | 457.50 | 443.75 | 443.75 | 0.0M |
| 2024-11-06 | 448.65 | 448.65 | 448.55 | 448.55 | 0.0M |
| 2024-11-05 | 439.90 | 439.90 | 439.90 | 439.90 | 0.0M |
| 2024-11-04 | 424.00 | 431.30 | 424.00 | 431.30 | 0.0M |
| 2024-10-31 | 439.60 | 439.60 | 423.00 | 423.00 | 0.0M |
| 2024-10-30 | 431.00 | 431.55 | 431.00 | 431.00 | 0.0M |
| 2024-10-29 | 421.35 | 425.00 | 421.35 | 423.10 | 0.0M |
| 2024-10-28 | 429.85 | 429.85 | 429.80 | 429.80 | 0.0M |
| 2024-10-25 | 438.50 | 438.50 | 438.50 | 438.50 | 0.0M |
| 2024-10-24 | 465.00 | 465.00 | 447.40 | 447.40 | 0.0M |
| 2024-10-23 | 465.50 | 465.50 | 456.50 | 456.50 | 0.0M |
| 2024-10-22 | 465.50 | 465.50 | 465.50 | 465.50 | 0.0M |
| 2024-10-21 | 474.95 | 474.95 | 474.95 | 474.95 | 0.0M |
| 2024-10-18 | 484.60 | 484.60 | 484.60 | 484.60 | 0.0M |
| 2024-10-17 | 500.00 | 500.00 | 494.45 | 494.45 | 0.0M |
| 2024-10-16 | 504.50 | 504.50 | 504.50 | 504.50 | 0.0M |
| 2024-10-15 | 514.75 | 514.75 | 514.75 | 514.75 | 0.0M |
| 2024-10-14 | 516.00 | 529.80 | 516.00 | 525.25 | 0.0M |
| 2024-10-11 | 508.55 | 526.25 | 508.55 | 526.25 | 0.0M |
| 2024-10-10 | 519.00 | 519.00 | 517.00 | 518.90 | 0.0M |
| 2024-10-09 | 488.95 | 508.85 | 488.95 | 508.85 | 0.0M |
| 2024-10-08 | 498.90 | 499.00 | 498.90 | 498.90 | 0.0M |
| 2024-10-07 | 509.05 | 509.05 | 509.05 | 509.05 | 0.0M |
| 2024-10-04 | 540.60 | 540.60 | 519.40 | 519.40 | 0.0M |
| 2024-10-03 | 530.15 | 530.15 | 530.00 | 530.00 | 0.0M |
| 2024-10-01 | 519.80 | 519.80 | 519.80 | 519.80 | 0.0M |
| 2024-09-30 | 509.65 | 509.65 | 509.65 | 509.65 | 0.0M |
| 2024-09-27 | 485.40 | 485.40 | 485.40 | 485.40 | 0.0M |
| 2024-09-26 | 459.90 | 462.30 | 449.00 | 462.30 | 0.0M |
| 2024-09-25 | 442.00 | 453.45 | 412.00 | 440.30 | 0.0M |
| 2024-09-24 | 435.00 | 435.00 | 416.00 | 431.90 | 0.0M |
| 2024-09-23 | 400.00 | 418.00 | 400.00 | 416.00 | 0.0M |
| 2024-09-20 | 418.00 | 418.00 | 393.10 | 399.95 | 0.0M |
| 2024-09-19 | 410.00 | 419.00 | 397.10 | 413.25 | 0.0M |
| 2024-09-18 | 416.00 | 429.00 | 400.00 | 417.95 | 0.0M |
| 2024-09-17 | 422.15 | 422.15 | 399.00 | 410.55 | 0.0M |
| 2024-09-16 | 430.00 | 430.00 | 397.30 | 416.00 | 0.0M |
| 2024-09-13 | 400.00 | 421.90 | 400.00 | 418.20 | 0.0M |
| 2024-09-12 | 380.00 | 401.85 | 365.05 | 401.85 | 0.0M |
| 2024-09-11 | 358.00 | 389.00 | 357.70 | 382.75 | 0.0M |
| 2024-09-10 | 376.50 | 385.10 | 376.50 | 376.50 | 0.0M |
| 2024-09-09 | 418.00 | 418.00 | 396.30 | 396.30 | 0.0M |
| 2024-09-06 | 413.50 | 442.00 | 413.50 | 417.15 | 0.0M |
| 2024-09-05 | 415.35 | 440.00 | 415.00 | 435.20 | 0.0M |
| 2024-09-04 | 429.95 | 429.95 | 412.00 | 429.60 | 0.0M |
| 2024-09-03 | 403.50 | 409.50 | 370.50 | 409.50 | 0.0M |
| 2024-09-02 | 359.00 | 395.85 | 358.15 | 390.00 | 0.0M |
| 2024-08-30 | 377.00 | 377.00 | 377.00 | 377.00 | 0.0M |
| 2024-08-29 | 384.65 | 384.65 | 384.65 | 384.65 | 0.0M |
| 2024-08-28 | 406.90 | 406.90 | 392.00 | 392.50 | 0.0M |
| 2024-08-27 | 412.00 | 412.00 | 400.00 | 400.00 | 0.0M |
| 2024-08-26 | 404.40 | 404.50 | 404.40 | 404.50 | 0.0M |
| 2024-08-23 | 412.65 | 412.65 | 412.65 | 412.65 | 0.0M |
| 2024-08-22 | 421.05 | 421.05 | 421.05 | 421.05 | 0.0M |
| 2024-08-21 | 429.60 | 429.60 | 429.60 | 429.60 | 0.0M |
| 2024-08-20 | 421.20 | 421.20 | 421.20 | 421.20 | 0.0M |
| 2024-08-19 | 396.85 | 412.95 | 396.85 | 412.95 | 0.0M |
| 2024-08-16 | 390.50 | 404.90 | 390.00 | 404.90 | 0.0M |
| 2024-08-14 | 389.60 | 397.00 | 389.60 | 397.00 | 0.0M |
| 2024-08-13 | 389.60 | 389.60 | 382.00 | 389.60 | 0.0M |
| 2024-08-12 | 381.95 | 382.00 | 381.95 | 382.00 | 0.0M |
| 2024-08-09 | 389.70 | 389.70 | 389.70 | 389.70 | 0.0M |
| 2024-08-08 | 397.65 | 398.00 | 397.65 | 397.65 | 0.0M |
| 2024-08-07 | 405.75 | 405.75 | 405.75 | 405.75 | 0.0M |
| 2024-08-06 | 414.00 | 414.00 | 414.00 | 414.00 | 0.0M |
| 2024-08-05 | 405.90 | 405.90 | 405.90 | 405.90 | 0.0M |
| 2024-08-02 | 397.95 | 397.95 | 397.95 | 397.95 | 0.0M |
| 2024-08-01 | 390.15 | 390.15 | 390.15 | 390.15 | 0.0M |
| 2024-07-31 | 382.50 | 382.50 | 382.50 | 382.50 | 0.0M |
| 2024-07-30 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2024-07-29 | 367.65 | 367.65 | 367.65 | 367.65 | 0.0M |
| 2024-07-26 | 360.45 | 360.45 | 360.45 | 360.45 | 0.0M |
| 2024-07-25 | 353.40 | 353.40 | 353.40 | 353.40 | 0.0M |
| 2024-07-24 | 346.50 | 346.50 | 346.50 | 346.50 | 0.0M |
| 2024-07-23 | 330.00 | 330.00 | 329.00 | 330.00 | 0.0M |
| 2024-07-22 | 311.00 | 314.30 | 305.00 | 314.30 | 0.0M |
| 2024-07-19 | 292.95 | 299.35 | 292.95 | 299.35 | 0.0M |
| 2024-07-18 | 279.70 | 285.10 | 279.70 | 285.10 | 0.0M |
| 2024-07-16 | 271.55 | 271.55 | 263.30 | 271.55 | 0.0M |
| 2024-07-15 | 258.65 | 258.65 | 258.65 | 258.65 | 0.0M |
| 2024-07-12 | 246.30 | 246.35 | 246.30 | 246.35 | 0.0M |
| 2024-07-11 | 241.55 | 241.55 | 241.55 | 241.55 | 0.0M |
| 2024-07-10 | 240.00 | 240.00 | 232.25 | 236.85 | 0.0M |
| 2024-07-09 | 228.35 | 236.95 | 228.35 | 236.95 | 0.0M |
| 2024-07-08 | 224.35 | 233.00 | 224.35 | 233.00 | 0.0M |
| 2024-07-05 | 228.30 | 228.85 | 228.25 | 228.85 | 0.0M |
| 2024-07-04 | 220.00 | 224.40 | 220.00 | 224.40 | 0.0M |
| 2024-07-03 | 216.10 | 220.00 | 216.10 | 220.00 | 0.0M |
| 2024-07-02 | 229.45 | 229.45 | 220.50 | 220.50 | 0.0M |
| 2024-07-01 | 226.75 | 226.80 | 225.00 | 225.00 | 0.0M |
| 2024-06-28 | 213.70 | 222.40 | 213.70 | 222.40 | 0.0M |
| 2024-06-27 | 218.05 | 218.05 | 218.05 | 218.05 | 0.0M |
| 2024-06-26 | 222.50 | 222.50 | 222.50 | 222.50 | 0.0M |
| 2024-06-25 | 227.00 | 227.00 | 227.00 | 227.00 | 0.0M |
| 2024-06-24 | 231.60 | 231.60 | 231.60 | 231.60 | 0.0M |
| 2024-06-21 | 236.30 | 236.30 | 236.30 | 236.30 | 0.0M |
| 2024-06-20 | 241.10 | 241.10 | 241.10 | 241.10 | 0.0M |
| 2024-06-19 | 251.00 | 251.00 | 246.00 | 246.00 | 0.0M |
| 2024-06-18 | 251.00 | 251.00 | 251.00 | 251.00 | 0.0M |
| 2024-06-14 | 246.10 | 246.10 | 246.10 | 246.10 | 0.0M |
| 2024-06-13 | 241.30 | 241.30 | 241.30 | 241.30 | 0.0M |
| 2024-06-12 | 236.60 | 236.60 | 236.60 | 236.60 | 0.0M |
| 2024-06-11 | 232.40 | 232.40 | 232.00 | 232.00 | 0.0M |
| 2024-06-10 | 227.85 | 227.85 | 227.85 | 227.85 | 0.0M |
| 2024-06-07 | 223.40 | 223.40 | 223.40 | 223.40 | 0.0M |
| 2024-06-06 | 219.05 | 219.05 | 219.05 | 219.05 | 0.0M |
| 2024-06-05 | 214.80 | 214.80 | 208.70 | 214.80 | 0.0M |
| 2024-06-04 | 204.60 | 204.60 | 204.60 | 204.60 | 0.0M |
| 2024-06-03 | 194.90 | 194.90 | 194.90 | 194.90 | 0.0M |
| 2024-05-31 | 185.64 | 185.64 | 185.64 | 185.64 | 0.0M |
| 2024-05-30 | 176.80 | 176.80 | 176.80 | 176.80 | 0.0M |
| 2024-05-29 | 168.39 | 168.39 | 168.39 | 168.39 | 0.0M |
| 2024-05-28 | 160.38 | 160.38 | 160.38 | 160.38 | 0.0M |
| 2024-05-27 | 152.75 | 152.75 | 152.75 | 152.75 | 0.0M |
| 2024-05-24 | 145.48 | 145.48 | 145.48 | 145.48 | 0.0M |
| 2024-05-23 | 138.56 | 138.56 | 138.56 | 138.56 | 0.0M |
| 2024-05-22 | 131.97 | 131.97 | 131.97 | 131.97 | 0.0M |
| 2024-05-21 | 125.69 | 125.69 | 125.69 | 125.69 | 0.0M |
| 2024-05-18 | 119.71 | 119.71 | 119.71 | 119.71 | 0.0M |
| 2024-05-17 | 114.01 | 114.01 | 114.01 | 114.01 | 0.0M |
| 2024-05-16 | 108.59 | 108.59 | 108.59 | 108.59 | 0.0M |
| 2024-05-15 | 103.42 | 103.42 | 103.42 | 103.42 | 0.0M |
| 2024-05-14 | 98.50 | 98.50 | 98.50 | 98.50 | 0.0M |
| 2024-05-13 | 93.81 | 93.81 | 93.81 | 93.81 | 0.0M |
| 2024-05-10 | 88.80 | 89.35 | 88.40 | 89.35 | 0.0M |
| 2024-05-09 | 86.00 | 92.00 | 85.03 | 85.10 | 0.0M |
| 2024-05-08 | 83.54 | 89.50 | 81.50 | 89.50 | 0.0M |
| 2024-05-07 | 85.00 | 85.24 | 81.15 | 85.24 | 0.0M |
| 2024-05-06 | 81.50 | 86.40 | 81.10 | 81.19 | 0.0M |
| 2024-05-03 | 78.90 | 82.95 | 78.90 | 82.89 | 0.0M |
| 2024-05-02 | 76.55 | 79.00 | 74.91 | 79.00 | 0.0M |
| 2024-04-30 | 80.55 | 82.95 | 78.85 | 78.85 | 0.0M |
| 2024-04-29 | 76.26 | 83.00 | 75.30 | 83.00 | 0.0M |
| 2024-04-26 | 78.00 | 79.26 | 78.00 | 79.26 | 0.0M |
| 2024-04-25 | 75.49 | 75.49 | 75.49 | 75.49 | 0.0M |
| 2024-04-24 | 73.30 | 75.49 | 73.30 | 75.49 | 0.0M |
| 2024-04-22 | 76.97 | 76.97 | 76.97 | 76.97 | 0.0M |
| 2024-04-19 | 75.00 | 78.85 | 75.00 | 76.97 | 0.0M |
| 2024-04-18 | 80.00 | 80.00 | 75.10 | 75.10 | 0.0M |
| 2024-04-16 | 77.00 | 80.90 | 75.10 | 76.23 | 0.0M |
| 2024-04-15 | 77.10 | 82.95 | 77.00 | 77.08 | 0.0M |
| 2024-04-12 | 83.95 | 83.95 | 76.10 | 79.14 | 0.0M |
| 2024-04-10 | 77.10 | 80.95 | 77.10 | 80.00 | 0.0M |
| 2024-04-09 | 81.00 | 81.00 | 77.10 | 77.10 | 0.0M |
| 2024-04-08 | 77.42 | 81.00 | 77.42 | 81.00 | 0.0M |
| 2024-04-04 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-04-03 | 85.10 | 85.10 | 78.50 | 80.97 | 0.0M |
| 2024-04-02 | 83.40 | 83.40 | 77.00 | 82.62 | 0.0M |
| 2024-04-01 | 79.45 | 83.00 | 79.43 | 79.43 | 0.0M |
| 2024-03-28 | 79.43 | 79.43 | 79.43 | 79.43 | 0.0M |
| 2024-03-27 | 75.65 | 75.65 | 75.65 | 75.65 | 0.0M |
| 2024-03-26 | 81.00 | 81.00 | 77.17 | 77.17 | 0.0M |
| 2024-03-22 | 77.17 | 77.17 | 77.17 | 77.17 | 0.0M |
| 2024-03-21 | 81.23 | 84.85 | 77.17 | 77.17 | 0.0M |
| 2024-03-20 | 81.23 | 81.23 | 81.23 | 81.23 | 0.0M |
| 2024-03-19 | 85.50 | 85.50 | 77.50 | 85.50 | 0.0M |
| 2024-03-15 | 77.00 | 82.00 | 76.05 | 81.50 | 0.0M |
| 2024-03-14 | 76.00 | 82.50 | 76.00 | 78.10 | 0.0M |
| 2024-03-13 | 73.00 | 80.32 | 73.00 | 80.00 | 0.0M |
| 2024-03-12 | 76.00 | 76.50 | 76.00 | 76.50 | 0.0M |
| 2024-03-11 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-03-07 | 83.61 | 83.61 | 80.00 | 80.00 | 0.0M |
| 2024-03-06 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-03-05 | 85.57 | 85.57 | 79.10 | 80.00 | 0.0M |
| 2024-03-04 | 84.50 | 84.50 | 81.50 | 81.50 | 0.0M |
| 2024-03-02 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0M |
| 2024-03-01 | 86.70 | 89.00 | 86.00 | 88.90 | 0.0M |
| 2024-02-29 | 90.30 | 90.30 | 84.00 | 85.00 | 0.0M |
| 2024-02-28 | 86.10 | 86.11 | 86.00 | 86.00 | 0.0M |
| 2024-02-27 | 86.40 | 90.40 | 84.00 | 90.40 | 0.0M |
| 2024-02-26 | 90.82 | 90.82 | 86.00 | 86.33 | 0.0M |
| 2024-02-23 | 89.00 | 90.82 | 83.02 | 90.06 | 0.0M |
| 2024-02-22 | 85.10 | 89.00 | 85.10 | 86.50 | 0.0M |
| 2024-02-21 | 92.15 | 92.29 | 85.00 | 85.00 | 0.0M |
| 2024-02-20 | 88.00 | 88.00 | 81.90 | 87.90 | 0.0M |
| 2024-02-19 | 85.00 | 86.81 | 83.00 | 84.00 | 0.0M |
| 2024-02-16 | 78.75 | 82.68 | 78.75 | 82.68 | 0.0M |
| 2024-02-15 | 78.75 | 78.75 | 78.75 | 78.75 | 0.0M |
| 2024-02-14 | 77.99 | 77.99 | 75.00 | 75.00 | 0.0M |
| 2024-02-13 | 70.23 | 75.00 | 68.08 | 74.60 | 0.0M |
| 2024-02-12 | 68.25 | 71.66 | 68.25 | 71.66 | 0.0M |
| 2024-02-09 | 61.75 | 68.25 | 61.75 | 68.25 | 0.0M |
| 2024-02-08 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-02-07 | 68.40 | 72.95 | 68.40 | 68.40 | 0.0M |
| 2024-02-06 | 77.70 | 77.70 | 71.01 | 72.00 | 0.0M |
| 2024-02-01 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-01-31 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-01-30 | 80.88 | 80.88 | 80.88 | 80.88 | 0.0M |
| 2024-01-29 | 77.00 | 84.61 | 77.00 | 77.03 | 0.0M |
| 2024-01-23 | 80.59 | 80.59 | 80.59 | 80.59 | 0.0M |
| 2024-01-20 | 70.00 | 76.76 | 70.00 | 76.76 | 0.0M |
| 2024-01-19 | 73.11 | 73.11 | 73.11 | 73.11 | 0.0M |
| 2024-01-18 | 76.95 | 76.95 | 76.95 | 76.95 | 0.0M |
| 2024-01-17 | 88.57 | 88.57 | 81.00 | 81.00 | 0.0M |
| 2024-01-16 | 80.35 | 84.36 | 78.00 | 84.36 | 0.0M |
| 2024-01-15 | 79.30 | 80.35 | 79.30 | 80.35 | 0.0M |
| 2024-01-12 | 83.13 | 83.13 | 83.13 | 83.13 | 0.0M |
| 2024-01-11 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0M |
| 2024-01-10 | 96.85 | 96.85 | 87.89 | 91.38 | 0.0M |
| 2024-01-09 | 101.00 | 101.00 | 92.15 | 92.51 | 0.0M |
| 2024-01-08 | 91.95 | 97.04 | 87.80 | 96.99 | 0.0M |
| 2024-01-05 | 92.42 | 92.42 | 92.42 | 92.42 | 0.0M |
| 2024-01-04 | 88.00 | 88.02 | 81.41 | 88.02 | 0.0M |
| 2024-01-03 | 83.83 | 83.83 | 83.83 | 83.83 | 0.0M |
| 2024-01-02 | 79.84 | 79.84 | 76.04 | 79.84 | 0.0M |
| 2024-01-01 | 76.04 | 76.04 | 76.04 | 76.04 | 0.0M |