960.47
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 647.00 | 649.99 | 642.00 | 642.00 | 0.0M |
| 2022-12-29 | 638.51 | 646.67 | 638.34 | 645.66 | 0.0M |
| 2022-12-28 | 632.27 | 638.98 | 630.01 | 638.98 | 0.0M |
| 2022-12-27 | 631.00 | 633.00 | 631.00 | 633.00 | 0.0M |
| 2022-12-23 | 636.47 | 636.47 | 628.00 | 628.00 | 0.0M |
| 2022-12-22 | 636.00 | 636.00 | 625.01 | 625.01 | 0.0M |
| 2022-12-21 | 643.63 | 645.00 | 640.01 | 640.84 | 0.1M |
| 2022-12-20 | 640.95 | 643.60 | 637.52 | 641.30 | 0.0M |
| 2022-12-19 | 629.10 | 639.99 | 629.10 | 633.99 | 0.0M |
| 2022-12-16 | 630.00 | 630.99 | 622.39 | 629.64 | 0.0M |
| 2022-12-15 | 628.40 | 630.50 | 622.50 | 630.50 | 0.0M |
| 2022-12-14 | 646.87 | 648.94 | 640.01 | 640.01 | 0.0M |
| 2022-12-13 | 661.43 | 661.43 | 640.01 | 641.61 | 0.1M |
| 2022-12-09 | 645.00 | 647.69 | 642.00 | 643.00 | 0.0M |
| 2022-12-08 | 651.02 | 651.03 | 633.55 | 635.00 | 0.0M |
| 2022-12-07 | 642.00 | 648.00 | 642.00 | 645.00 | 0.0M |
| 2022-12-06 | 680.00 | 680.00 | 642.50 | 649.59 | 0.0M |
| 2022-12-05 | 699.61 | 699.61 | 675.00 | 676.00 | 0.0M |
| 2022-12-02 | 700.00 | 700.00 | 696.65 | 700.00 | 0.0M |
| 2022-12-01 | 719.19 | 719.19 | 699.00 | 703.80 | 0.0M |
| 2022-11-30 | 702.25 | 717.50 | 702.25 | 717.50 | 0.0M |
| 2022-11-29 | 710.00 | 711.20 | 707.95 | 710.00 | 0.0M |
| 2022-11-28 | 715.00 | 715.00 | 713.00 | 713.00 | 0.0M |
| 2022-11-25 | 729.65 | 730.00 | 727.33 | 729.01 | 0.0M |
| 2022-11-23 | 722.17 | 724.25 | 722.17 | 724.00 | 0.0M |
| 2022-11-22 | 723.00 | 737.00 | 723.00 | 725.01 | 0.0M |
| 2022-11-18 | 722.80 | 726.17 | 722.50 | 722.99 | 0.0M |
| 2022-11-17 | 715.71 | 722.00 | 715.71 | 718.47 | 0.0M |
| 2022-11-16 | 719.83 | 719.83 | 717.37 | 719.00 | 0.0M |
| 2022-11-15 | 735.00 | 738.10 | 725.91 | 725.91 | 0.0M |
| 2022-11-14 | 740.00 | 741.51 | 733.77 | 733.77 | 0.0M |
| 2022-11-11 | 740.00 | 752.72 | 740.00 | 749.55 | 0.0M |
| 2022-11-10 | 726.10 | 740.00 | 723.00 | 738.00 | 0.0M |
| 2022-11-09 | 717.00 | 717.50 | 711.41 | 711.61 | 0.0M |
| 2022-11-08 | 722.37 | 730.79 | 720.90 | 727.00 | 0.0M |
| 2022-11-07 | 722.00 | 726.60 | 715.10 | 720.63 | 0.0M |
| 2022-11-04 | 709.90 | 721.51 | 708.77 | 715.70 | 0.0M |
| 2022-11-03 | 702.00 | 708.00 | 702.00 | 708.00 | 0.0M |
| 2022-11-01 | 720.00 | 720.00 | 712.50 | 713.70 | 0.0M |
| 2022-10-31 | 715.00 | 720.35 | 714.00 | 714.00 | 0.0M |
| 2022-10-28 | 707.61 | 719.99 | 707.61 | 715.05 | 0.0M |
| 2022-10-27 | 713.00 | 717.05 | 709.09 | 710.24 | 0.0M |
| 2022-10-26 | 709.07 | 715.91 | 707.95 | 711.07 | 0.0M |
| 2022-10-25 | 697.77 | 706.33 | 697.77 | 704.00 | 0.0M |
| 2022-10-24 | 698.75 | 702.07 | 693.29 | 700.00 | 0.0M |
| 2022-10-21 | 675.00 | 698.74 | 675.00 | 698.74 | 0.0M |
| 2022-10-20 | 695.00 | 695.00 | 681.00 | 681.00 | 0.0M |
| 2022-10-19 | 696.63 | 696.63 | 679.01 | 679.01 | 0.0M |
| 2022-10-18 | 675.00 | 704.20 | 675.00 | 700.89 | 0.0M |
| 2022-10-17 | 665.00 | 674.00 | 660.00 | 671.17 | 0.0M |
| 2022-10-14 | 634.00 | 650.50 | 634.00 | 637.00 | 0.0M |
| 2022-10-13 | 591.37 | 630.00 | 591.37 | 630.00 | 0.0M |
| 2022-10-12 | 595.87 | 604.30 | 595.87 | 604.30 | 0.0M |
| 2022-10-11 | 592.91 | 601.75 | 591.93 | 597.20 | 0.0M |
| 2022-10-10 | 608.02 | 610.01 | 608.02 | 610.01 | 0.0M |
| 2022-10-07 | 630.00 | 630.00 | 613.00 | 614.35 | 0.0M |
| 2022-10-06 | 639.99 | 639.99 | 632.00 | 634.00 | 0.0M |
| 2022-10-05 | 640.53 | 641.67 | 636.84 | 641.48 | 0.0M |
| 2022-10-04 | 625.00 | 648.52 | 625.00 | 647.00 | 0.0M |
| 2022-10-03 | 614.47 | 627.00 | 614.47 | 625.00 | 0.0M |
| 2022-09-30 | 623.00 | 623.00 | 612.00 | 612.00 | 0.0M |
| 2022-09-29 | 617.55 | 622.75 | 615.00 | 619.69 | 0.0M |
| 2022-09-28 | 620.00 | 631.60 | 618.39 | 627.98 | 0.0M |
| 2022-09-27 | 636.00 | 636.00 | 620.00 | 620.00 | 0.0M |
| 2022-09-26 | 637.50 | 637.50 | 628.33 | 631.00 | 0.0M |
| 2022-09-23 | 641.01 | 641.01 | 631.29 | 637.52 | 0.0M |
| 2022-09-22 | 655.00 | 655.00 | 646.70 | 647.95 | 0.0M |
| 2022-09-21 | 675.00 | 680.99 | 667.82 | 667.82 | 0.0M |
| 2022-09-20 | 692.35 | 692.35 | 692.19 | 692.19 | 0.0M |
| 2022-09-19 | 689.00 | 690.82 | 685.31 | 690.82 | 0.0M |
| 2022-09-15 | 692.35 | 698.00 | 688.00 | 691.32 | 0.0M |
| 2022-09-14 | 677.00 | 681.00 | 671.00 | 673.00 | 0.0M |
| 2022-09-13 | 687.01 | 691.00 | 683.00 | 683.00 | 0.0M |
| 2022-09-12 | 706.71 | 706.71 | 695.00 | 697.02 | 0.0M |
| 2022-09-09 | 697.17 | 697.82 | 694.85 | 697.53 | 0.0M |
| 2022-09-08 | 684.73 | 692.10 | 684.73 | 691.19 | 0.0M |
| 2022-09-07 | 664.00 | 672.00 | 664.00 | 672.00 | 0.0M |
| 2022-09-06 | 660.00 | 664.91 | 659.88 | 664.91 | 0.0M |
| 2022-09-02 | 685.00 | 685.00 | 664.21 | 668.92 | 0.0M |
| 2022-09-01 | 669.59 | 674.97 | 665.00 | 674.97 | 0.0M |
| 2022-08-31 | 690.00 | 690.00 | 678.00 | 678.73 | 0.0M |
| 2022-08-30 | 676.60 | 686.00 | 676.60 | 685.29 | 0.0M |
| 2022-08-29 | 675.00 | 680.00 | 674.57 | 680.00 | 0.0M |
| 2022-08-26 | 700.50 | 704.00 | 682.57 | 682.57 | 0.0M |
| 2022-08-25 | 700.40 | 700.40 | 700.40 | 700.40 | 0.0M |
| 2022-08-24 | 680.00 | 690.00 | 680.00 | 685.31 | 0.0M |
| 2022-08-23 | 696.00 | 696.00 | 689.00 | 689.00 | 0.0M |
| 2022-08-22 | 705.88 | 705.88 | 696.54 | 698.09 | 0.0M |
| 2022-08-19 | 725.00 | 725.00 | 711.35 | 713.00 | 0.0M |
| 2022-08-18 | 726.00 | 728.00 | 725.01 | 728.00 | 0.0M |
| 2022-08-17 | 733.00 | 733.00 | 722.69 | 729.00 | 0.1M |
| 2022-08-16 | 720.37 | 736.00 | 720.37 | 732.99 | 0.0M |
| 2022-08-15 | 714.01 | 720.50 | 714.01 | 720.01 | 0.0M |
| 2022-08-12 | 716.43 | 720.00 | 713.10 | 719.38 | 0.0M |
| 2022-08-11 | 708.07 | 717.92 | 708.07 | 717.92 | 0.0M |
| 2022-08-10 | 700.00 | 706.44 | 694.62 | 703.67 | 0.1M |
| 2022-08-09 | 678.25 | 687.00 | 678.25 | 686.68 | 0.1M |
| 2022-08-08 | 689.00 | 689.00 | 678.30 | 678.79 | 0.2M |
| 2022-08-05 | 682.00 | 697.00 | 682.00 | 692.22 | 0.0M |
| 2022-08-04 | 679.86 | 681.98 | 676.02 | 680.99 | 0.1M |
| 2022-08-03 | 691.88 | 692.99 | 685.70 | 689.14 | 0.2M |
| 2022-08-02 | 680.00 | 696.28 | 680.00 | 691.11 | 0.0M |
| 2022-08-01 | 679.82 | 690.00 | 679.80 | 690.00 | 0.0M |
| 2022-07-29 | 685.50 | 690.11 | 685.25 | 690.11 | 0.0M |
| 2022-07-28 | 675.39 | 684.19 | 675.39 | 684.19 | 0.0M |
| 2022-07-27 | 670.00 | 684.71 | 670.00 | 680.00 | 0.0M |
| 2022-07-26 | 690.78 | 690.78 | 680.00 | 680.00 | 0.0M |
| 2022-07-25 | 688.61 | 692.65 | 687.51 | 688.10 | 0.0M |
| 2022-07-22 | 685.00 | 693.27 | 684.00 | 686.00 | 0.0M |
| 2022-07-21 | 685.00 | 690.81 | 685.00 | 690.81 | 0.1M |
| 2022-07-20 | 683.00 | 685.80 | 680.15 | 685.00 | 0.1M |
| 2022-07-19 | 667.81 | 687.70 | 667.81 | 686.45 | 0.0M |
| 2022-07-18 | 677.55 | 680.00 | 658.00 | 659.00 | 0.0M |
| 2022-07-15 | 658.00 | 671.99 | 651.32 | 661.62 | 0.0M |
| 2022-07-14 | 636.00 | 636.00 | 623.00 | 625.27 | 0.0M |
| 2022-07-13 | 647.00 | 649.98 | 634.01 | 640.75 | 0.0M |
| 2022-07-12 | 649.02 | 665.00 | 646.89 | 657.72 | 0.0M |
| 2022-07-11 | 652.00 | 657.27 | 651.05 | 651.25 | 0.0M |
| 2022-07-08 | 652.00 | 654.20 | 645.70 | 651.94 | 0.0M |
| 2022-07-07 | 650.00 | 657.89 | 648.73 | 655.01 | 0.0M |
| 2022-07-06 | 641.00 | 646.67 | 635.48 | 643.84 | 0.0M |
| 2022-07-05 | 633.41 | 640.00 | 627.01 | 637.03 | 0.0M |
| 2022-07-01 | 622.21 | 631.01 | 622.21 | 631.01 | 0.0M |
| 2022-06-30 | 620.00 | 633.69 | 620.00 | 627.16 | 0.0M |
| 2022-06-29 | 652.07 | 652.07 | 637.54 | 641.50 | 0.0M |
| 2022-06-28 | 665.00 | 665.01 | 647.01 | 652.07 | 0.0M |
| 2022-06-27 | 640.01 | 645.00 | 639.13 | 644.15 | 0.1M |
| 2022-06-24 | 635.45 | 651.20 | 626.29 | 640.01 | 0.0M |
| 2022-06-23 | 631.50 | 645.83 | 627.01 | 643.64 | 0.0M |
| 2022-06-22 | 657.01 | 657.01 | 652.77 | 652.77 | 0.0M |
| 2022-06-21 | 665.02 | 672.87 | 660.00 | 663.30 | 0.0M |
| 2022-06-17 | 653.13 | 660.00 | 648.00 | 655.00 | 0.0M |
| 2022-06-16 | 643.00 | 649.26 | 643.00 | 647.00 | 0.1M |
| 2022-06-15 | 650.00 | 661.00 | 649.01 | 649.50 | 0.0M |
| 2022-06-14 | 664.55 | 664.55 | 646.00 | 646.00 | 0.0M |
| 2022-06-13 | 663.00 | 663.00 | 651.50 | 651.50 | 0.1M |
| 2022-06-10 | 668.00 | 669.00 | 661.50 | 663.01 | 0.0M |
| 2022-06-09 | 696.90 | 696.90 | 681.60 | 682.12 | 0.0M |
| 2022-06-08 | 703.00 | 703.90 | 696.90 | 702.50 | 0.0M |
| 2022-06-07 | 706.00 | 711.00 | 704.00 | 710.50 | 0.0M |
| 2022-06-06 | 716.44 | 721.55 | 708.39 | 708.39 | 0.0M |
| 2022-06-03 | 706.01 | 710.66 | 706.01 | 710.01 | 0.0M |
| 2022-06-02 | 709.00 | 715.53 | 707.00 | 715.00 | 0.0M |
| 2022-06-01 | 726.16 | 729.99 | 718.00 | 727.31 | 0.0M |
| 2022-05-31 | 718.00 | 737.00 | 718.00 | 735.00 | 0.0M |
| 2022-05-27 | 722.00 | 727.31 | 717.00 | 724.00 | 0.0M |
| 2022-05-26 | 720.00 | 729.99 | 720.00 | 725.75 | 0.0M |
| 2022-05-25 | 709.99 | 718.19 | 704.00 | 714.77 | 0.0M |
| 2022-05-24 | 710.00 | 710.00 | 699.00 | 705.00 | 0.0M |
| 2022-05-23 | 674.10 | 716.90 | 674.10 | 714.00 | 0.0M |
| 2022-05-20 | 686.00 | 686.40 | 659.99 | 665.51 | 0.0M |
| 2022-05-19 | 697.00 | 697.00 | 685.99 | 686.00 | 0.0M |
| 2022-05-18 | 708.20 | 708.20 | 697.00 | 697.00 | 0.0M |
| 2022-05-17 | 715.00 | 720.15 | 713.43 | 717.03 | 0.0M |
| 2022-05-16 | 698.01 | 700.00 | 692.00 | 697.00 | 0.0M |
| 2022-05-13 | 718.00 | 721.00 | 700.01 | 702.00 | 0.0M |
| 2022-05-12 | 710.00 | 713.00 | 693.69 | 705.00 | 0.0M |
| 2022-05-11 | 731.97 | 738.22 | 726.17 | 726.45 | 0.1M |
| 2022-05-10 | 752.83 | 752.83 | 723.51 | 724.00 | 0.0M |
| 2022-05-09 | 744.23 | 749.99 | 734.41 | 736.96 | 0.0M |
| 2022-05-06 | 785.00 | 785.00 | 742.00 | 747.88 | 0.0M |
| 2022-05-05 | 785.00 | 785.00 | 747.73 | 755.40 | 0.0M |
| 2022-05-04 | 766.00 | 777.57 | 754.58 | 774.25 | 0.0M |
| 2022-05-03 | 746.82 | 762.20 | 746.82 | 756.66 | 0.0M |
| 2022-05-02 | 723.26 | 740.00 | 723.26 | 739.99 | 0.0M |
| 2022-04-29 | 750.00 | 750.00 | 730.79 | 730.79 | 0.0M |
| 2022-04-28 | 752.01 | 755.19 | 745.77 | 748.13 | 0.0M |
| 2022-04-27 | 745.00 | 750.01 | 738.60 | 743.99 | 0.0M |
| 2022-04-26 | 753.93 | 755.99 | 745.00 | 745.00 | 0.0M |
| 2022-04-25 | 743.00 | 758.83 | 728.35 | 753.93 | 0.0M |
| 2022-04-22 | 785.00 | 785.00 | 760.00 | 765.00 | 0.0M |
| 2022-04-21 | 805.00 | 806.75 | 780.00 | 785.30 | 0.0M |
| 2022-04-20 | 801.95 | 805.00 | 793.00 | 793.05 | 0.0M |
| 2022-04-19 | 780.00 | 799.79 | 780.00 | 794.65 | 0.0M |
| 2022-04-18 | 768.03 | 781.00 | 746.00 | 770.41 | 0.1M |
| 2022-04-13 | 764.50 | 772.40 | 764.50 | 768.00 | 0.0M |
| 2022-04-12 | 790.00 | 803.06 | 776.00 | 777.00 | 0.0M |
| 2022-04-11 | 791.00 | 809.99 | 786.56 | 787.91 | 0.0M |
| 2022-04-08 | 800.00 | 805.00 | 794.51 | 794.51 | 0.0M |
| 2022-04-07 | 795.00 | 796.20 | 784.44 | 796.20 | 0.0M |
| 2022-04-06 | 790.44 | 803.01 | 790.00 | 802.55 | 0.0M |
| 2022-04-05 | 809.94 | 809.94 | 796.50 | 803.94 | 0.0M |
| 2022-04-04 | 820.00 | 820.00 | 795.00 | 808.02 | 0.2M |
| 2022-04-01 | 820.00 | 820.00 | 804.00 | 809.77 | 0.0M |
| 2022-03-31 | 853.00 | 853.00 | 824.00 | 824.40 | 0.0M |
| 2022-03-30 | 860.00 | 860.00 | 850.10 | 851.78 | 0.0M |
| 2022-03-29 | 863.93 | 872.80 | 863.01 | 866.53 | 0.0M |
| 2022-03-28 | 869.40 | 874.00 | 862.41 | 874.00 | 0.0M |
| 2022-03-25 | 877.67 | 884.99 | 870.00 | 874.51 | 0.0M |
| 2022-03-24 | 874.07 | 874.07 | 864.00 | 864.00 | 0.0M |
| 2022-03-23 | 970.00 | 970.00 | 868.00 | 874.07 | 0.0M |
| 2022-03-22 | 873.00 | 903.20 | 873.00 | 897.79 | 0.0M |
| 2022-03-18 | 882.00 | 882.00 | 867.00 | 871.17 | 0.0M |
| 2022-03-17 | 880.00 | 884.65 | 873.55 | 879.00 | 0.0M |
| 2022-03-16 | 879.00 | 892.00 | 874.00 | 880.00 | 0.0M |
| 2022-03-15 | 860.00 | 875.00 | 859.00 | 864.48 | 0.0M |
| 2022-03-14 | 855.00 | 879.03 | 855.00 | 856.27 | 0.0M |
| 2022-03-11 | 865.00 | 865.00 | 845.00 | 845.00 | 0.0M |
| 2022-03-10 | 850.00 | 867.99 | 844.57 | 848.69 | 0.0M |
| 2022-03-09 | 840.00 | 870.00 | 840.00 | 866.00 | 0.1M |
| 2022-03-08 | 822.00 | 842.00 | 822.00 | 830.00 | 0.0M |
| 2022-03-07 | 850.00 | 850.00 | 817.01 | 818.00 | 0.0M |
| 2022-03-04 | 855.54 | 861.00 | 843.03 | 851.97 | 0.0M |
| 2022-03-03 | 893.00 | 893.00 | 878.00 | 880.00 | 0.0M |
| 2022-03-02 | 890.00 | 901.59 | 890.00 | 890.00 | 0.0M |
| 2022-03-01 | 894.02 | 894.02 | 866.00 | 872.20 | 0.0M |
| 2022-02-28 | 893.51 | 906.64 | 884.75 | 900.81 | 0.0M |
| 2022-02-25 | 900.47 | 928.79 | 900.47 | 917.00 | 0.0M |
| 2022-02-24 | 888.00 | 896.00 | 875.00 | 896.00 | 0.0M |
| 2022-02-23 | 932.00 | 932.00 | 904.00 | 904.54 | 0.0M |
| 2022-02-22 | 916.90 | 933.00 | 916.90 | 925.10 | 0.0M |
| 2022-02-21 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2022-02-18 | 931.50 | 940.00 | 927.00 | 937.26 | 0.0M |
| 2022-02-17 | 957.85 | 957.85 | 935.01 | 935.30 | 0.0M |
| 2022-02-16 | 979.50 | 979.50 | 957.85 | 967.33 | 0.0M |
| 2022-02-15 | 968.00 | 982.51 | 968.00 | 973.00 | 0.0M |
| 2022-02-14 | 984.20 | 984.20 | 959.07 | 970.01 | 0.0M |
| 2022-02-11 | 1,004.39 | 1,007.63 | 980.00 | 983.00 | 0.0M |
| 2022-02-10 | 1,005.00 | 1,023.99 | 1,005.00 | 1,009.99 | 0.0M |
| 2022-02-09 | 1,016.24 | 1,019.06 | 1,005.00 | 1,012.00 | 0.0M |
| 2022-02-08 | 1,019.99 | 1,031.99 | 1,010.00 | 1,014.41 | 0.0M |
| 2022-02-04 | 970.00 | 1,005.00 | 970.00 | 1,002.50 | 0.0M |
| 2022-02-03 | 970.01 | 970.19 | 955.00 | 958.00 | 0.1M |
| 2022-02-02 | 965.00 | 965.00 | 955.74 | 964.63 | 0.0M |
| 2022-02-01 | 956.00 | 967.30 | 956.00 | 965.55 | 0.0M |
| 2022-01-31 | 954.10 | 954.79 | 944.60 | 952.00 | 0.0M |
| 2022-01-28 | 935.00 | 947.00 | 935.00 | 940.00 | 0.0M |
| 2022-01-27 | 960.00 | 963.25 | 944.37 | 944.37 | 0.0M |
| 2022-01-26 | 940.00 | 958.49 | 940.00 | 954.99 | 0.0M |
| 2022-01-25 | 913.97 | 941.69 | 912.51 | 940.53 | 0.0M |
| 2022-01-24 | 900.00 | 917.00 | 880.01 | 908.60 | 0.0M |
| 2022-01-21 | 923.01 | 940.00 | 917.00 | 917.00 | 0.0M |
| 2022-01-20 | 952.41 | 957.17 | 944.00 | 944.00 | 0.0M |
| 2022-01-19 | 992.29 | 992.29 | 950.70 | 957.59 | 0.0M |
| 2022-01-18 | 975.00 | 975.00 | 940.01 | 943.73 | 0.0M |
| 2022-01-14 | 980.00 | 980.00 | 965.24 | 965.39 | 0.1M |
| 2022-01-13 | 999.00 | 1,005.00 | 990.01 | 996.03 | 0.1M |
| 2022-01-12 | 997.81 | 999.97 | 990.41 | 993.20 | 0.0M |
| 2022-01-11 | 1,000.00 | 1,004.09 | 993.00 | 1,004.09 | 0.0M |
| 2022-01-10 | 1,004.98 | 1,020.79 | 990.00 | 993.00 | 0.0M |
| 2022-01-07 | 989.00 | 1,004.98 | 986.15 | 1,004.06 | 0.0M |
| 2022-01-06 | 972.00 | 985.50 | 967.21 | 981.25 | 0.0M |
| 2022-01-05 | 965.01 | 986.49 | 965.01 | 970.02 | 0.0M |
| 2022-01-04 | 957.00 | 992.55 | 957.00 | 987.21 | 0.0M |
| 2022-01-03 | 923.00 | 957.75 | 923.00 | 945.00 | 0.0M |