1,346.65
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 |