最終更新: 2025-10-01
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
2022-12-30 895.00 895.00 875.10 877.25 0.0M
2022-12-29 876.00 883.10 865.35 878.35 0.0M
2022-12-28 880.15 883.05 875.35 877.95 0.0M
2022-12-27 885.05 888.95 879.00 880.15 0.0M
2022-12-26 860.05 888.00 860.05 881.70 0.0M
2022-12-23 885.55 895.20 870.65 874.30 0.0M
2022-12-22 903.10 908.45 890.15 897.65 0.1M
2022-12-21 915.80 920.95 900.25 903.45 0.0M
2022-12-20 902.55 919.75 902.55 917.65 0.0M
2022-12-19 905.00 917.35 897.65 914.85 0.0M
2022-12-16 938.40 940.30 901.50 904.25 0.0M
2022-12-15 933.05 944.10 931.15 938.55 0.2M
2022-12-14 934.95 937.40 931.80 934.10 0.0M
2022-12-13 930.55 936.10 922.80 931.85 0.0M
2022-12-12 940.00 942.10 927.80 931.85 0.0M
2022-12-09 949.85 951.95 929.10 937.90 0.0M
2022-12-08 937.65 947.20 934.45 941.70 0.3M
2022-12-07 933.00 937.60 927.10 935.15 0.0M
2022-12-06 924.65 936.45 923.10 931.80 0.0M
2022-12-05 935.50 938.40 921.55 929.55 0.0M
2022-12-02 926.55 939.70 922.20 935.45 0.0M
2022-12-01 938.00 938.00 921.30 925.55 0.0M
2022-11-30 909.00 934.85 909.00 931.85 0.1M
2022-11-29 897.80 919.70 895.60 907.10 0.1M
2022-11-28 893.75 910.70 885.75 899.10 0.0M
2022-11-25 881.55 899.60 876.20 888.75 0.0M
2022-11-24 878.60 883.95 875.90 881.55 0.0M
2022-11-23 880.05 889.15 875.65 878.35 0.0M
2022-11-22 871.05 881.65 871.05 879.65 0.0M
2022-11-21 878.90 878.90 865.50 876.20 0.0M
2022-11-18 883.20 888.00 861.25 873.75 0.1M
2022-11-17 888.85 888.85 865.60 882.95 0.0M
2022-11-16 913.50 914.10 880.80 888.85 0.1M
2022-11-15 881.75 910.00 875.60 905.55 0.1M
2022-11-14 887.75 890.00 876.45 881.75 0.0M
2022-11-11 893.95 893.95 880.30 883.70 0.0M
2022-11-10 871.05 882.00 870.00 879.35 0.0M
2022-11-09 896.55 903.55 872.20 877.10 0.0M
2022-11-07 884.55 897.60 884.00 894.55 0.0M
2022-11-04 892.05 897.70 881.75 884.35 0.0M
2022-11-03 886.50 901.90 884.30 893.45 0.0M
2022-11-02 891.60 903.90 887.50 893.80 0.0M
2022-11-01 897.55 901.95 890.35 894.10 0.1M
2022-10-31 875.00 899.35 872.40 896.55 0.0M
2022-10-28 873.65 878.50 860.20 872.85 0.0M
2022-10-27 863.30 877.00 860.60 873.65 0.1M
2022-10-25 837.60 871.75 835.00 863.75 0.4M
2022-10-24 829.40 839.10 828.45 835.40 0.0M
2022-10-21 832.45 837.00 815.40 820.40 0.0M
2022-10-20 826.00 835.40 821.05 831.05 0.0M
2022-10-19 835.45 844.25 825.00 828.90 0.0M
2022-10-18 834.55 836.70 827.65 833.90 0.0M
2022-10-17 821.00 829.10 817.90 825.60 0.4M
2022-10-14 842.90 846.30 820.95 823.25 0.1M
2022-10-13 835.00 842.00 824.25 827.30 0.0M
2022-10-12 819.90 841.45 802.40 837.75 0.1M
2022-10-11 861.00 861.00 808.80 814.90 0.5M
2022-10-10 864.95 865.00 844.80 857.65 0.1M
2022-10-07 861.55 883.95 857.00 874.85 0.1M
2022-10-06 874.00 880.60 858.50 864.40 0.1M
2022-10-04 839.40 864.00 835.00 861.15 0.0M
2022-10-03 838.95 844.75 821.10 827.10 0.0M
2022-09-30 840.15 850.50 825.60 841.85 0.1M
2022-09-29 857.95 858.70 825.40 838.05 0.1M
2022-09-28 852.00 866.50 843.55 849.40 0.0M
2022-09-27 847.10 868.50 845.20 859.05 0.1M
2022-09-26 862.00 864.10 831.00 845.65 0.0M
2022-09-23 879.00 885.85 863.15 870.80 0.1M
2022-09-22 871.90 884.95 855.90 875.55 0.1M
2022-09-21 874.10 892.90 867.05 872.55 0.2M
2022-09-20 861.00 881.25 852.25 870.55 0.1M
2022-09-19 835.50 858.25 829.00 851.05 0.3M
2022-09-16 854.95 876.25 825.00 837.85 0.2M
2022-09-15 854.05 863.60 834.00 854.90 0.1M
2022-09-14 822.00 866.00 822.00 852.30 0.1M
2022-09-13 847.00 847.60 834.50 837.20 0.1M
2022-09-12 815.40 842.10 808.80 838.40 0.1M
2022-09-09 805.10 815.00 802.45 806.50 0.0M
2022-09-08 809.00 815.80 798.65 801.60 0.0M
2022-09-07 818.00 818.30 803.00 806.20 0.0M
2022-09-06 828.00 828.00 811.50 817.55 0.1M
2022-09-05 830.00 831.25 810.60 818.40 0.1M
2022-09-02 811.30 834.00 807.45 824.75 0.1M
2022-09-01 811.10 819.65 804.60 809.95 0.0M
2022-08-30 812.15 819.00 804.00 811.55 0.0M
2022-08-29 786.00 808.60 785.80 800.90 0.0M
2022-08-26 816.10 823.00 798.55 808.65 0.1M
2022-08-25 782.00 833.65 782.00 815.80 0.4M
2022-08-24 776.85 788.20 763.60 776.65 0.1M
2022-08-23 771.10 774.75 761.30 767.85 0.1M
2022-08-22 795.55 795.55 770.25 774.80 0.0M
2022-08-19 812.00 813.00 787.55 791.85 0.0M
2022-08-18 806.45 815.80 798.50 808.30 0.0M
2022-08-17 815.45 815.75 797.45 806.45 0.1M
2022-08-16 791.00 814.40 788.00 812.00 0.1M
2022-08-12 786.00 797.60 780.00 788.55 0.0M
2022-08-11 787.75 792.00 777.80 784.90 0.1M
2022-08-10 780.00 785.00 770.75 776.50 0.0M
2022-08-08 790.80 808.00 778.05 781.30 0.0M
2022-08-05 789.85 797.35 783.50 786.45 0.0M
2022-08-04 789.20 794.00 774.80 785.55 0.0M
2022-08-03 785.45 785.45 765.05 774.50 0.1M
2022-08-02 794.00 795.65 781.90 785.45 0.0M
2022-08-01 788.70 795.50 774.00 793.25 0.4M
2022-07-29 785.00 792.15 776.50 778.35 0.1M
2022-07-28 804.00 804.00 777.70 780.55 0.1M
2022-07-27 845.00 845.00 785.10 792.85 0.2M
2022-07-26 869.50 869.50 846.30 850.05 0.1M
2022-07-25 847.00 869.90 839.05 865.80 0.0M
2022-07-22 850.95 850.95 834.05 843.80 0.1M
2022-07-21 817.50 849.60 814.40 843.65 0.1M
2022-07-20 830.00 830.00 813.65 817.70 0.0M
2022-07-19 827.25 834.25 818.45 821.40 0.0M
2022-07-18 827.40 833.80 824.15 830.95 0.4M
2022-07-15 832.85 833.50 821.00 823.75 0.0M
2022-07-14 807.60 831.80 807.60 825.00 0.1M
2022-07-13 812.50 817.95 804.80 806.65 0.0M
2022-07-12 818.00 818.00 809.60 811.65 0.0M
2022-07-11 818.00 824.45 810.15 816.80 0.0M
2022-07-08 816.15 820.05 807.00 813.85 0.0M
2022-07-07 818.00 818.00 805.30 815.60 0.0M
2022-07-06 796.90 811.60 793.00 810.25 0.0M
2022-07-05 804.00 804.25 791.00 792.90 0.0M
2022-07-04 799.00 801.15 786.60 797.20 0.0M
2022-07-01 767.90 791.15 754.00 787.80 0.1M
2022-06-30 741.15 764.95 740.00 760.10 0.0M
2022-06-29 764.50 770.00 741.15 748.15 0.0M
2022-06-28 769.00 774.00 753.00 772.60 0.0M
2022-06-27 765.15 774.55 760.10 770.40 0.0M
2022-06-24 759.45 765.20 750.70 761.65 0.0M
2022-06-23 753.00 757.20 743.50 754.00 0.0M
2022-06-22 755.00 755.00 736.00 748.05 0.0M
2022-06-21 731.60 756.90 731.60 753.90 0.0M
2022-06-20 741.45 750.90 728.50 737.70 0.0M
2022-06-17 743.00 745.00 712.30 732.95 0.1M
2022-06-16 776.40 779.55 740.00 746.70 0.0M
2022-06-15 773.00 778.55 761.50 767.95 0.0M
2022-06-14 781.00 784.15 763.95 767.85 0.0M
2022-06-13 779.60 782.85 765.55 780.10 0.0M
2022-06-10 780.00 788.60 772.60 786.05 0.0M
2022-06-09 780.60 793.65 772.00 786.00 0.0M
2022-06-08 797.00 797.00 769.00 771.80 0.1M
2022-06-07 800.00 800.00 783.35 790.45 0.0M
2022-06-06 818.00 818.00 794.00 802.55 0.0M
2022-06-03 850.00 850.00 804.10 806.50 0.0M
2022-06-02 799.00 829.00 799.00 824.05 0.1M
2022-06-01 811.10 820.55 791.70 799.95 0.0M
2022-05-31 821.00 825.50 805.30 811.10 0.1M
2022-05-30 800.50 830.55 780.30 823.15 0.2M
2022-05-27 762.00 787.15 762.00 778.65 0.1M
2022-05-26 741.05 764.65 729.00 760.15 0.0M
2022-05-25 782.00 782.70 743.55 746.30 0.0M
2022-05-24 788.00 792.35 769.00 772.90 0.0M
2022-05-23 810.00 810.00 781.20 783.70 0.0M
2022-05-20 805.35 811.10 792.70 799.25 0.0M
2022-05-19 803.00 824.15 791.50 796.35 0.0M
2022-05-18 826.00 851.15 826.00 837.15 0.0M
2022-05-17 805.00 835.90 805.00 833.75 0.1M
2022-05-16 832.00 832.00 798.70 811.60 0.0M
2022-05-13 799.00 845.60 799.00 822.35 0.1M
2022-05-12 810.50 810.50 781.40 790.60 0.0M
2022-05-11 816.90 819.40 794.50 810.50 0.0M
2022-05-10 795.05 819.40 795.00 807.15 0.0M
2022-05-09 806.30 812.35 792.90 800.30 0.0M
2022-05-06 820.00 820.70 798.10 817.90 0.0M
2022-05-05 831.00 842.20 813.50 818.05 0.0M
2022-05-04 858.00 858.15 821.65 825.65 0.4M
2022-05-02 861.80 861.80 835.80 846.35 0.0M
2022-04-29 870.65 882.70 860.40 862.60 0.0M
2022-04-28 875.10 875.90 855.55 866.65 0.0M
2022-04-27 870.00 874.55 856.30 863.10 0.0M
2022-04-26 847.00 871.85 847.00 870.05 0.0M
2022-04-25 870.00 870.00 841.55 848.75 0.0M
2022-04-22 877.00 884.15 866.40 871.75 0.0M
2022-04-21 870.25 881.00 866.35 873.70 0.1M
2022-04-20 861.50 872.85 857.80 862.85 0.0M
2022-04-19 890.20 903.05 851.55 861.30 0.0M
2022-04-18 894.00 898.95 873.45 885.95 0.0M
2022-04-13 906.00 912.20 891.30 894.15 0.0M
2022-04-12 905.00 915.95 892.70 900.90 0.0M
2022-04-11 904.00 917.30 899.80 909.90 0.1M
2022-04-08 900.00 914.35 898.00 903.00 0.0M
2022-04-07 931.00 931.00 900.35 903.15 0.0M
2022-04-06 931.00 943.00 920.00 927.20 0.1M
2022-04-05 909.95 937.75 909.95 928.50 0.0M
2022-04-04 908.80 917.45 902.90 908.50 0.1M
2022-04-01 891.00 904.35 882.70 898.05 0.2M
2022-03-31 880.15 889.95 877.25 887.65 0.0M
2022-03-30 864.00 883.95 861.20 880.40 0.0M
2022-03-29 875.15 878.00 857.90 859.60 0.0M
2022-03-28 888.00 891.90 868.60 872.15 0.0M
2022-03-25 910.00 914.00 884.30 887.60 0.0M
2022-03-24 904.10 915.00 898.65 904.60 0.1M
2022-03-23 911.00 926.00 900.65 904.00 0.0M
2022-03-22 905.00 918.00 886.05 916.15 0.0M
2022-03-21 924.00 934.05 902.70 904.85 0.1M
2022-03-17 880.45 922.00 880.45 920.00 0.1M
2022-03-16 875.00 889.00 867.15 877.20 0.1M
2022-03-15 857.95 865.85 851.00 858.55 0.0M
2022-03-14 858.00 862.90 847.85 855.05 0.0M
2022-03-11 835.00 855.45 835.00 851.50 0.0M
2022-03-10 834.00 860.00 824.20 844.60 0.1M
2022-03-09 794.60 821.75 783.25 817.65 0.0M
2022-03-08 778.70 791.60 766.50 788.55 0.1M
2022-03-07 817.00 817.00 765.60 778.70 0.2M
2022-03-04 874.00 875.55 823.00 825.80 0.1M
2022-03-03 890.80 893.45 872.00 876.80 0.0M
2022-03-02 885.00 893.50 869.70 882.60 0.0M
2022-02-28 884.00 892.90 865.65 884.85 0.0M
2022-02-25 842.00 897.80 842.00 879.95 0.1M
2022-02-24 830.00 858.65 828.30 844.00 0.1M
2022-02-23 842.50 868.50 840.35 857.85 0.1M
2022-02-22 810.00 842.15 810.00 837.80 0.0M
2022-02-21 828.65 844.55 823.30 838.70 0.0M
2022-02-18 842.00 848.45 834.20 836.05 0.0M
2022-02-17 855.00 862.10 846.60 851.15 0.0M
2022-02-16 853.00 863.15 847.00 850.25 0.0M
2022-02-15 825.00 854.05 816.20 851.65 0.1M
2022-02-14 840.60 840.60 808.65 814.20 0.0M
2022-02-11 855.15 860.05 840.00 843.70 0.0M
2022-02-10 866.00 866.00 845.20 862.05 0.0M
2022-02-09 856.65 865.75 853.00 854.10 0.0M
2022-02-08 852.30 865.00 843.50 849.35 0.0M
2022-02-07 880.00 885.15 851.05 852.05 0.1M
2022-02-04 886.40 893.40 877.35 885.30 0.0M
2022-02-03 882.00 896.00 880.80 887.85 0.0M
2022-02-02 890.00 898.60 885.00 887.05 0.0M
2022-02-01 878.00 885.85 862.40 881.40 0.0M
2022-01-31 865.60 881.00 859.35 865.35 0.1M
2022-01-28 862.00 875.05 846.45 855.45 0.0M
2022-01-27 881.50 881.50 823.55 842.00 0.2M
2022-01-25 852.00 881.90 831.35 876.05 0.1M
2022-01-24 897.00 898.35 847.80 855.75 0.1M
2022-01-21 913.00 920.45 890.80 899.00 0.1M
2022-01-20 935.00 935.00 902.35 910.70 0.0M
2022-01-19 925.00 933.00 906.90 923.45 0.0M
2022-01-18 954.60 956.40 913.20 917.40 0.0M
2022-01-17 945.00 957.90 937.30 945.15 0.1M
2022-01-14 943.00 957.95 932.50 945.00 0.1M
2022-01-13 919.00 950.05 910.50 942.05 0.1M
2022-01-12 890.00 915.90 881.95 914.30 0.1M
2022-01-11 896.05 899.00 877.10 881.80 0.0M
2022-01-10 886.00 899.60 884.85 896.60 0.0M
2022-01-07 903.60 903.60 882.35 885.15 0.0M
2022-01-06 899.15 900.35 884.40 897.35 0.0M
2022-01-05 915.00 918.50 895.90 899.10 0.1M
2022-01-04 900.10 916.95 893.50 910.90 0.0M
2022-01-03 898.25 910.65 895.00 900.60 0.0M