2,327.00
最終更新: 2025-09-29
| 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 | 871.90 | 896.00 | 865.10 | 889.00 | 68.9M |
| 2022-12-29 | 899.80 | 899.90 | 872.30 | 881.50 | 128.4M |
| 2022-12-28 | 900.00 | 911.80 | 895.00 | 897.50 | 93.9M |
| 2022-12-27 | 886.80 | 900.00 | 884.10 | 897.80 | 81.7M |
| 2022-12-26 | 885.00 | 891.40 | 878.10 | 881.10 | 78.4M |
| 2022-12-23 | 875.00 | 898.00 | 874.40 | 898.00 | 148.9M |
| 2022-12-22 | 855.00 | 869.50 | 846.80 | 869.50 | 115.4M |
| 2022-12-21 | 860.00 | 892.50 | 848.90 | 850.50 | 308.7M |
| 2022-12-20 | 772.20 | 846.50 | 770.30 | 818.40 | 199.2M |
| 2022-12-19 | 766.40 | 780.80 | 766.00 | 772.20 | 68.3M |
| 2022-12-16 | 762.00 | 774.00 | 759.20 | 761.20 | 72.4M |
| 2022-12-15 | 757.10 | 763.50 | 756.60 | 761.70 | 38.4M |
| 2022-12-14 | 752.40 | 757.60 | 751.10 | 757.60 | 32.8M |
| 2022-12-13 | 757.70 | 761.50 | 755.20 | 758.00 | 37.4M |
| 2022-12-12 | 752.70 | 759.70 | 750.70 | 755.50 | 37.3M |
| 2022-12-09 | 747.50 | 759.70 | 747.40 | 754.80 | 51.4M |
| 2022-12-08 | 750.00 | 751.30 | 736.30 | 747.40 | 57.6M |
| 2022-12-07 | 748.10 | 758.30 | 745.30 | 755.80 | 58.7M |
| 2022-12-06 | 742.00 | 751.40 | 741.60 | 748.50 | 47.1M |
| 2022-12-05 | 737.00 | 742.10 | 734.20 | 741.90 | 47.6M |
| 2022-12-02 | 744.00 | 746.70 | 734.50 | 738.70 | 48.3M |
| 2022-12-01 | 765.00 | 765.40 | 747.70 | 748.00 | 48.3M |
| 2022-11-30 | 762.30 | 764.80 | 753.10 | 755.10 | 62.9M |
| 2022-11-29 | 755.40 | 764.40 | 748.60 | 764.40 | 70.6M |
| 2022-11-28 | 765.60 | 767.70 | 744.80 | 751.90 | 68.5M |
| 2022-11-25 | 745.00 | 758.70 | 743.20 | 758.70 | 57.9M |
| 2022-11-24 | 742.00 | 756.40 | 741.10 | 751.20 | 93.9M |
| 2022-11-22 | 721.50 | 738.10 | 721.30 | 735.50 | 66.4M |
| 2022-11-21 | 715.00 | 720.10 | 714.60 | 719.70 | 32.6M |
| 2022-11-18 | 719.00 | 723.90 | 713.20 | 713.20 | 45.2M |
| 2022-11-17 | 716.00 | 720.20 | 715.80 | 717.70 | 32.0M |
| 2022-11-16 | 719.70 | 721.80 | 713.60 | 719.50 | 56.3M |
| 2022-11-15 | 710.10 | 722.70 | 708.30 | 722.50 | 78.2M |
| 2022-11-14 | 710.80 | 711.20 | 702.30 | 703.30 | 58.1M |
| 2022-11-11 | 715.00 | 716.40 | 706.10 | 710.80 | 47.6M |
| 2022-11-10 | 707.30 | 711.30 | 706.40 | 710.70 | 28.7M |
| 2022-11-09 | 710.00 | 712.60 | 706.40 | 708.50 | 33.1M |
| 2022-11-08 | 707.30 | 714.00 | 704.90 | 710.80 | 42.5M |
| 2022-11-07 | 708.00 | 709.00 | 703.30 | 703.80 | 36.5M |
| 2022-11-04 | 699.70 | 708.90 | 699.10 | 702.00 | 42.7M |
| 2022-11-02 | 702.00 | 707.40 | 700.60 | 702.30 | 45.1M |
| 2022-11-01 | 705.40 | 707.20 | 701.20 | 703.30 | 34.0M |
| 2022-10-31 | 694.40 | 700.50 | 692.30 | 699.50 | 39.5M |
| 2022-10-28 | 697.00 | 699.00 | 687.50 | 687.50 | 54.1M |
| 2022-10-27 | 709.50 | 710.10 | 691.00 | 691.10 | 44.5M |
| 2022-10-26 | 711.50 | 716.50 | 709.40 | 709.40 | 43.6M |
| 2022-10-25 | 712.00 | 717.80 | 709.40 | 710.10 | 52.2M |
| 2022-10-24 | 705.00 | 707.70 | 699.40 | 705.30 | 52.5M |
| 2022-10-21 | 688.00 | 698.20 | 687.00 | 695.30 | 40.3M |
| 2022-10-20 | 687.90 | 694.40 | 686.60 | 693.00 | 43.7M |
| 2022-10-19 | 681.90 | 688.70 | 680.10 | 688.70 | 56.4M |
| 2022-10-18 | 684.90 | 688.70 | 679.40 | 681.90 | 67.1M |
| 2022-10-17 | 669.20 | 681.00 | 668.00 | 675.30 | 99.5M |
| 2022-10-14 | 658.90 | 663.90 | 655.40 | 659.20 | 64.1M |
| 2022-10-13 | 647.10 | 647.90 | 643.00 | 646.00 | 48.9M |
| 2022-10-12 | 650.10 | 651.50 | 645.70 | 646.30 | 46.7M |
| 2022-10-11 | 644.20 | 651.20 | 642.90 | 650.10 | 68.4M |
| 2022-10-07 | 657.20 | 657.70 | 648.50 | 652.70 | 73.8M |
| 2022-10-06 | 665.80 | 671.60 | 665.40 | 667.70 | 46.6M |
| 2022-10-05 | 671.90 | 675.80 | 663.20 | 665.40 | 65.2M |
| 2022-10-04 | 661.20 | 669.60 | 661.00 | 668.20 | 66.7M |
| 2022-10-03 | 641.50 | 648.00 | 632.60 | 648.00 | 84.3M |
| 2022-09-30 | 662.20 | 666.70 | 647.70 | 651.50 | 74.1M |
| 2022-09-29 | 670.00 | 676.10 | 661.50 | 669.30 | 73.8M |
| 2022-09-28 | 686.00 | 686.30 | 673.90 | 683.20 | 79.4M |
| 2022-09-27 | 690.20 | 701.80 | 689.30 | 692.60 | 54.7M |
| 2022-09-26 | 716.00 | 716.20 | 686.70 | 687.20 | 120.8M |
| 2022-09-22 | 729.50 | 730.90 | 722.10 | 723.50 | 57.3M |
| 2022-09-21 | 734.90 | 742.40 | 731.90 | 731.90 | 62.3M |
| 2022-09-20 | 735.80 | 737.40 | 731.50 | 733.80 | 43.9M |
| 2022-09-16 | 725.00 | 732.90 | 723.20 | 731.30 | 73.0M |
| 2022-09-15 | 723.60 | 725.60 | 720.60 | 723.60 | 33.7M |
| 2022-09-14 | 718.20 | 727.50 | 717.50 | 725.30 | 52.7M |
| 2022-09-13 | 726.50 | 727.60 | 723.60 | 727.50 | 32.9M |
| 2022-09-12 | 730.00 | 730.70 | 723.20 | 725.30 | 35.5M |
| 2022-09-09 | 721.10 | 729.20 | 720.10 | 727.80 | 61.4M |
| 2022-09-08 | 717.00 | 726.50 | 716.40 | 726.30 | 68.0M |
| 2022-09-07 | 718.30 | 726.00 | 710.00 | 711.50 | 66.1M |
| 2022-09-06 | 719.00 | 722.50 | 716.30 | 718.30 | 31.9M |
| 2022-09-05 | 720.40 | 724.30 | 718.10 | 718.20 | 36.5M |
| 2022-09-02 | 716.40 | 718.10 | 712.20 | 717.50 | 41.1M |
| 2022-09-01 | 722.00 | 724.50 | 715.60 | 715.70 | 55.3M |
| 2022-08-31 | 721.60 | 728.00 | 721.10 | 721.10 | 95.1M |
| 2022-08-30 | 728.00 | 730.00 | 726.30 | 728.30 | 43.8M |
| 2022-08-29 | 721.20 | 727.20 | 718.20 | 725.10 | 43.6M |
| 2022-08-26 | 731.00 | 733.70 | 729.60 | 732.00 | 23.7M |
| 2022-08-25 | 727.70 | 733.40 | 727.70 | 731.50 | 34.0M |
| 2022-08-24 | 725.00 | 730.90 | 724.30 | 728.10 | 39.2M |
| 2022-08-23 | 728.30 | 728.60 | 722.30 | 723.10 | 44.0M |
| 2022-08-22 | 728.30 | 732.40 | 727.60 | 732.40 | 34.9M |
| 2022-08-19 | 731.40 | 731.40 | 723.60 | 728.00 | 34.3M |
| 2022-08-18 | 733.90 | 733.90 | 726.30 | 727.50 | 30.5M |
| 2022-08-17 | 729.80 | 735.20 | 727.80 | 734.30 | 46.2M |
| 2022-08-16 | 729.00 | 729.90 | 724.10 | 725.30 | 25.4M |
| 2022-08-15 | 724.90 | 727.60 | 721.10 | 726.30 | 25.9M |
| 2022-08-12 | 719.30 | 727.90 | 717.70 | 727.10 | 58.1M |
| 2022-08-10 | 714.80 | 716.40 | 711.60 | 713.50 | 32.0M |
| 2022-08-09 | 710.60 | 713.60 | 707.10 | 709.20 | 49.1M |
| 2022-08-08 | 713.00 | 722.30 | 712.50 | 721.90 | 48.2M |
| 2022-08-05 | 699.00 | 707.90 | 697.00 | 707.40 | 56.5M |
| 2022-08-04 | 716.00 | 717.60 | 707.20 | 709.20 | 65.3M |
| 2022-08-03 | 731.10 | 732.00 | 718.20 | 722.20 | 60.7M |
| 2022-08-02 | 743.00 | 743.10 | 733.50 | 735.50 | 38.8M |
| 2022-08-01 | 745.50 | 749.50 | 742.20 | 749.00 | 38.8M |
| 2022-07-29 | 742.40 | 747.90 | 738.70 | 745.40 | 40.3M |
| 2022-07-28 | 747.70 | 747.70 | 739.80 | 744.50 | 36.2M |
| 2022-07-27 | 739.60 | 746.50 | 737.50 | 745.60 | 34.2M |
| 2022-07-26 | 737.90 | 746.10 | 737.50 | 739.60 | 33.3M |
| 2022-07-25 | 726.00 | 737.50 | 725.70 | 735.70 | 29.9M |
| 2022-07-22 | 724.00 | 731.70 | 721.60 | 731.60 | 40.5M |
| 2022-07-21 | 720.10 | 730.80 | 719.40 | 726.50 | 47.8M |
| 2022-07-20 | 728.20 | 729.60 | 720.50 | 727.40 | 56.0M |
| 2022-07-19 | 709.50 | 717.40 | 706.70 | 717.30 | 54.9M |
| 2022-07-15 | 710.00 | 711.70 | 696.60 | 700.80 | 76.3M |
| 2022-07-14 | 722.40 | 723.20 | 717.50 | 718.80 | 53.7M |
| 2022-07-13 | 729.10 | 733.00 | 726.00 | 731.70 | 34.6M |
| 2022-07-12 | 737.00 | 738.00 | 726.60 | 729.10 | 44.0M |
| 2022-07-11 | 734.40 | 739.70 | 729.20 | 739.50 | 54.2M |
| 2022-07-08 | 714.60 | 728.20 | 713.40 | 724.60 | 59.6M |
| 2022-07-07 | 713.00 | 715.30 | 703.50 | 713.70 | 64.1M |
| 2022-07-06 | 730.00 | 732.90 | 708.20 | 710.00 | 83.6M |
| 2022-07-05 | 739.30 | 743.40 | 736.90 | 743.00 | 37.8M |
| 2022-07-04 | 730.00 | 734.90 | 728.50 | 734.80 | 32.1M |
| 2022-07-01 | 727.70 | 734.40 | 725.00 | 728.00 | 44.5M |
| 2022-06-30 | 735.60 | 736.40 | 725.70 | 729.40 | 62.8M |
| 2022-06-29 | 739.30 | 747.00 | 736.90 | 741.40 | 44.7M |
| 2022-06-28 | 738.90 | 742.80 | 736.70 | 740.80 | 38.8M |
| 2022-06-27 | 743.00 | 747.10 | 733.80 | 735.80 | 31.1M |
| 2022-06-24 | 739.80 | 740.50 | 733.70 | 736.40 | 45.7M |
| 2022-06-23 | 749.00 | 757.70 | 747.90 | 750.50 | 36.5M |
| 2022-06-22 | 756.00 | 756.00 | 747.60 | 749.20 | 34.2M |
| 2022-06-21 | 736.60 | 753.80 | 734.10 | 751.20 | 52.1M |
| 2022-06-20 | 731.90 | 739.30 | 725.10 | 730.80 | 43.3M |
| 2022-06-17 | 739.40 | 741.40 | 727.10 | 731.10 | 86.1M |
| 2022-06-16 | 739.20 | 751.00 | 738.30 | 747.30 | 51.5M |
| 2022-06-15 | 733.10 | 745.90 | 732.80 | 740.20 | 51.6M |
| 2022-06-14 | 732.50 | 740.50 | 730.20 | 732.60 | 47.9M |
| 2022-06-13 | 733.00 | 737.30 | 730.20 | 735.90 | 52.6M |
| 2022-06-10 | 747.00 | 750.20 | 742.40 | 745.00 | 43.7M |
| 2022-06-09 | 741.80 | 755.30 | 741.10 | 747.90 | 59.5M |
| 2022-06-08 | 741.00 | 743.00 | 736.10 | 742.50 | 57.6M |
| 2022-06-07 | 746.40 | 756.50 | 745.70 | 749.40 | 52.6M |
| 2022-06-06 | 738.50 | 739.80 | 735.00 | 738.80 | 25.5M |
| 2022-06-03 | 742.70 | 744.90 | 736.60 | 739.70 | 32.8M |
| 2022-06-02 | 742.40 | 746.80 | 738.10 | 740.90 | 30.6M |
| 2022-06-01 | 735.00 | 748.20 | 735.00 | 745.60 | 53.0M |
| 2022-05-31 | 733.00 | 737.90 | 726.50 | 729.70 | 100.5M |
| 2022-05-30 | 736.00 | 740.90 | 732.50 | 738.30 | 43.3M |
| 2022-05-27 | 745.50 | 746.20 | 735.50 | 738.80 | 40.3M |
| 2022-05-26 | 739.30 | 743.80 | 739.00 | 740.90 | 33.2M |
| 2022-05-25 | 735.00 | 743.70 | 733.10 | 733.40 | 46.6M |
| 2022-05-24 | 742.30 | 750.00 | 738.50 | 739.00 | 59.7M |
| 2022-05-23 | 726.30 | 734.80 | 725.40 | 733.90 | 41.9M |
| 2022-05-20 | 724.40 | 726.10 | 713.10 | 725.80 | 50.2M |
| 2022-05-19 | 712.00 | 717.60 | 708.20 | 715.50 | 50.2M |
| 2022-05-18 | 725.60 | 727.90 | 718.40 | 727.00 | 49.6M |
| 2022-05-17 | 738.00 | 739.30 | 717.10 | 717.10 | 72.5M |
| 2022-05-16 | 740.00 | 742.00 | 725.60 | 728.90 | 45.4M |
| 2022-05-13 | 728.00 | 730.90 | 722.00 | 730.80 | 38.0M |
| 2022-05-12 | 735.00 | 738.90 | 728.60 | 729.40 | 36.6M |
| 2022-05-11 | 746.00 | 746.60 | 728.60 | 728.60 | 50.5M |
| 2022-05-10 | 758.60 | 760.00 | 745.80 | 750.20 | 35.9M |
| 2022-05-09 | 779.10 | 779.90 | 761.50 | 762.90 | 37.1M |
| 2022-05-06 | 769.00 | 780.90 | 766.30 | 779.50 | 52.4M |
| 2022-05-02 | 751.90 | 758.30 | 747.50 | 756.20 | 37.6M |
| 2022-04-28 | 736.80 | 755.10 | 735.40 | 754.30 | 44.2M |
| 2022-04-27 | 734.00 | 739.40 | 730.30 | 736.70 | 39.8M |
| 2022-04-26 | 745.70 | 752.70 | 741.70 | 744.20 | 37.0M |
| 2022-04-25 | 749.90 | 755.20 | 749.10 | 751.10 | 32.6M |
| 2022-04-22 | 770.10 | 772.00 | 761.10 | 764.90 | 31.9M |
| 2022-04-21 | 777.00 | 785.50 | 771.60 | 774.50 | 45.0M |
| 2022-04-20 | 761.00 | 774.40 | 760.60 | 774.40 | 52.7M |
| 2022-04-19 | 762.00 | 762.60 | 751.80 | 755.30 | 29.5M |
| 2022-04-18 | 745.00 | 753.50 | 742.40 | 752.10 | 27.9M |
| 2022-04-15 | 747.00 | 758.00 | 746.40 | 752.10 | 27.8M |
| 2022-04-14 | 746.70 | 752.00 | 743.80 | 749.40 | 26.4M |
| 2022-04-13 | 752.90 | 753.20 | 739.00 | 746.70 | 45.4M |
| 2022-04-12 | 759.20 | 769.80 | 752.30 | 757.30 | 41.8M |
| 2022-04-11 | 744.00 | 759.60 | 743.60 | 759.60 | 42.2M |
| 2022-04-08 | 745.00 | 748.10 | 736.10 | 740.90 | 42.1M |
| 2022-04-07 | 750.00 | 751.90 | 735.70 | 742.10 | 45.2M |
| 2022-04-06 | 755.10 | 762.40 | 752.20 | 754.10 | 45.9M |
| 2022-04-05 | 767.40 | 768.30 | 750.20 | 752.90 | 39.3M |
| 2022-04-04 | 765.00 | 769.50 | 761.80 | 768.40 | 28.2M |
| 2022-04-01 | 752.50 | 774.70 | 751.30 | 770.70 | 46.8M |
| 2022-03-31 | 763.80 | 775.60 | 760.00 | 760.30 | 53.0M |
| 2022-03-30 | 780.00 | 788.10 | 768.80 | 775.80 | 56.9M |
| 2022-03-29 | 790.00 | 796.40 | 782.80 | 795.80 | 55.3M |
| 2022-03-28 | 803.70 | 805.50 | 781.20 | 788.20 | 65.4M |
| 2022-03-25 | 800.00 | 802.00 | 792.30 | 795.20 | 46.7M |
| 2022-03-24 | 791.60 | 800.20 | 789.60 | 798.90 | 60.1M |
| 2022-03-23 | 815.00 | 828.30 | 806.10 | 806.60 | 104.5M |
| 2022-03-22 | 768.00 | 804.00 | 767.80 | 804.00 | 158.3M |
| 2022-03-18 | 752.30 | 761.10 | 752.30 | 761.10 | 95.1M |
| 2022-03-17 | 750.00 | 763.00 | 749.90 | 759.10 | 96.4M |
| 2022-03-16 | 732.70 | 742.30 | 730.00 | 740.00 | 76.9M |
| 2022-03-15 | 730.20 | 737.50 | 725.20 | 734.70 | 72.1M |
| 2022-03-14 | 710.00 | 731.50 | 710.00 | 723.70 | 83.7M |
| 2022-03-11 | 695.00 | 706.60 | 693.50 | 703.90 | 92.9M |
| 2022-03-10 | 696.50 | 705.90 | 695.60 | 700.20 | 87.3M |
| 2022-03-09 | 660.60 | 683.40 | 660.10 | 674.80 | 87.1M |
| 2022-03-08 | 665.00 | 672.80 | 655.20 | 656.70 | 101.5M |
| 2022-03-07 | 683.70 | 688.20 | 672.30 | 678.90 | 82.9M |
| 2022-03-04 | 703.30 | 707.60 | 694.30 | 695.70 | 73.7M |
| 2022-03-03 | 701.50 | 711.90 | 698.00 | 709.30 | 85.4M |
| 2022-03-02 | 680.00 | 690.70 | 678.10 | 681.50 | 93.8M |
| 2022-03-01 | 709.70 | 716.20 | 700.30 | 700.80 | 67.9M |
| 2022-02-28 | 693.30 | 712.80 | 693.00 | 712.80 | 92.8M |
| 2022-02-25 | 711.10 | 715.30 | 704.50 | 707.40 | 70.5M |
| 2022-02-24 | 740.00 | 740.30 | 714.10 | 722.70 | 72.8M |
| 2022-02-22 | 728.00 | 732.50 | 720.70 | 730.00 | 53.9M |
| 2022-02-21 | 721.50 | 740.90 | 721.10 | 739.10 | 50.0M |
| 2022-02-18 | 729.60 | 732.40 | 723.30 | 726.30 | 56.2M |
| 2022-02-17 | 745.70 | 746.20 | 737.30 | 738.80 | 48.9M |
| 2022-02-16 | 751.80 | 752.90 | 739.70 | 745.80 | 47.6M |
| 2022-02-15 | 752.00 | 754.50 | 731.50 | 734.10 | 66.2M |
| 2022-02-14 | 741.70 | 753.90 | 738.40 | 753.70 | 66.1M |
| 2022-02-10 | 745.50 | 755.30 | 736.30 | 746.10 | 66.0M |
| 2022-02-09 | 761.00 | 770.30 | 746.50 | 752.40 | 90.5M |
| 2022-02-08 | 743.30 | 754.90 | 741.10 | 751.60 | 78.4M |
| 2022-02-07 | 728.50 | 743.20 | 723.10 | 740.30 | 90.2M |
| 2022-02-04 | 725.00 | 727.60 | 719.70 | 725.70 | 67.8M |
| 2022-02-03 | 715.10 | 720.60 | 708.60 | 719.30 | 57.9M |
| 2022-02-02 | 706.70 | 719.00 | 705.90 | 719.00 | 73.4M |
| 2022-02-01 | 691.00 | 701.40 | 689.70 | 698.60 | 54.5M |
| 2022-01-31 | 690.10 | 694.10 | 685.10 | 691.10 | 55.2M |
| 2022-01-28 | 692.00 | 701.40 | 687.60 | 700.60 | 71.7M |
| 2022-01-27 | 692.10 | 699.20 | 674.10 | 682.00 | 75.5M |
| 2022-01-26 | 680.10 | 687.60 | 678.80 | 682.10 | 46.2M |
| 2022-01-25 | 675.80 | 678.00 | 668.20 | 673.60 | 67.5M |
| 2022-01-24 | 672.90 | 689.70 | 672.30 | 685.80 | 52.3M |
| 2022-01-21 | 677.90 | 678.80 | 663.70 | 674.70 | 63.8M |
| 2022-01-20 | 686.00 | 694.90 | 680.50 | 684.30 | 64.3M |
| 2022-01-19 | 693.60 | 702.90 | 688.00 | 690.70 | 71.0M |
| 2022-01-18 | 720.00 | 725.80 | 690.50 | 703.90 | 102.8M |
| 2022-01-17 | 710.20 | 724.50 | 710.20 | 715.50 | 69.1M |
| 2022-01-14 | 711.00 | 711.30 | 701.50 | 707.80 | 80.7M |
| 2022-01-13 | 703.00 | 714.40 | 700.10 | 714.20 | 73.5M |
| 2022-01-12 | 702.00 | 708.00 | 696.20 | 704.00 | 71.5M |
| 2022-01-11 | 693.70 | 701.40 | 677.20 | 701.40 | 108.6M |
| 2022-01-07 | 669.00 | 694.20 | 668.50 | 685.80 | 117.7M |
| 2022-01-06 | 667.00 | 669.40 | 656.40 | 663.00 | 58.2M |
| 2022-01-05 | 656.00 | 664.70 | 651.00 | 663.70 | 75.5M |
| 2022-01-04 | 634.10 | 646.80 | 630.10 | 646.70 | 68.5M |