1,914.60
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 | 819.15 | 824.85 | 810.50 | 811.40 | 4.0M |
| 2022-12-29 | 804.10 | 821.25 | 799.60 | 820.75 | 11.4M |
| 2022-12-28 | 811.75 | 812.60 | 801.75 | 804.25 | 9.1M |
| 2022-12-27 | 814.95 | 817.65 | 804.25 | 813.15 | 12.6M |
| 2022-12-26 | 808.90 | 815.95 | 803.20 | 811.60 | 14.4M |
| 2022-12-23 | 817.50 | 819.95 | 807.60 | 811.20 | 8.7M |
| 2022-12-22 | 821.10 | 825.85 | 811.75 | 818.05 | 4.4M |
| 2022-12-21 | 829.00 | 832.85 | 816.00 | 817.65 | 6.7M |
| 2022-12-20 | 840.00 | 840.00 | 823.25 | 830.05 | 5.5M |
| 2022-12-19 | 826.10 | 846.85 | 825.65 | 842.85 | 8.6M |
| 2022-12-16 | 825.00 | 837.15 | 824.40 | 826.00 | 3.8M |
| 2022-12-15 | 834.90 | 835.95 | 828.45 | 829.80 | 3.0M |
| 2022-12-14 | 846.20 | 846.20 | 834.35 | 835.25 | 4.8M |
| 2022-12-13 | 830.70 | 843.70 | 829.35 | 842.60 | 4.3M |
| 2022-12-12 | 839.80 | 843.15 | 832.00 | 834.80 | 2.9M |
| 2022-12-09 | 838.40 | 842.95 | 830.85 | 840.35 | 3.8M |
| 2022-12-08 | 837.60 | 844.50 | 833.00 | 839.40 | 4.1M |
| 2022-12-07 | 843.55 | 846.70 | 837.60 | 840.70 | 3.5M |
| 2022-12-06 | 849.00 | 850.65 | 836.75 | 840.45 | 5.3M |
| 2022-12-05 | 853.90 | 856.10 | 847.10 | 849.60 | 3.4M |
| 2022-12-02 | 855.00 | 857.40 | 845.85 | 853.15 | 2.7M |
| 2022-12-01 | 858.05 | 858.50 | 848.35 | 854.05 | 3.7M |
| 2022-11-30 | 841.85 | 854.55 | 838.60 | 853.45 | 5.1M |
| 2022-11-29 | 845.95 | 851.60 | 841.15 | 842.15 | 2.9M |
| 2022-11-28 | 849.95 | 858.50 | 844.00 | 844.80 | 3.9M |
| 2022-11-25 | 858.25 | 859.80 | 847.65 | 854.30 | 4.0M |
| 2022-11-24 | 846.25 | 853.10 | 840.20 | 848.35 | 6.7M |
| 2022-11-23 | 852.00 | 852.80 | 844.80 | 846.45 | 12.3M |
| 2022-11-22 | 854.55 | 861.45 | 849.20 | 850.40 | 16.0M |
| 2022-11-21 | 837.95 | 855.20 | 837.95 | 854.00 | 23.4M |
| 2022-11-18 | 848.00 | 850.65 | 834.35 | 840.75 | 10.5M |
| 2022-11-17 | 842.90 | 847.60 | 836.45 | 843.55 | 9.3M |
| 2022-11-16 | 839.25 | 842.10 | 830.25 | 839.75 | 5.9M |
| 2022-11-15 | 827.30 | 839.75 | 825.65 | 838.10 | 5.5M |
| 2022-11-14 | 822.55 | 832.20 | 821.05 | 826.65 | 6.0M |
| 2022-11-11 | 834.10 | 837.30 | 824.65 | 829.05 | 8.0M |
| 2022-11-10 | 820.60 | 832.85 | 819.30 | 827.05 | 7.1M |
| 2022-11-09 | 823.35 | 827.10 | 816.25 | 820.70 | 4.7M |
| 2022-11-07 | 815.25 | 824.90 | 810.20 | 823.70 | 6.4M |
| 2022-11-04 | 817.05 | 821.80 | 810.30 | 817.45 | 4.6M |
| 2022-11-03 | 805.05 | 822.85 | 804.05 | 818.80 | 7.3M |
| 2022-11-02 | 824.45 | 827.00 | 805.85 | 808.30 | 10.9M |
| 2022-11-01 | 826.85 | 837.25 | 818.30 | 831.95 | 14.9M |
| 2022-10-31 | 821.30 | 831.20 | 817.80 | 829.10 | 7.9M |
| 2022-10-28 | 818.00 | 821.95 | 810.70 | 815.00 | 4.9M |
| 2022-10-27 | 803.05 | 818.45 | 800.70 | 817.10 | 16.4M |
| 2022-10-25 | 800.80 | 802.85 | 795.15 | 798.60 | 19.5M |
| 2022-10-24 | 794.10 | 804.40 | 791.05 | 800.60 | 2.3M |
| 2022-10-21 | 788.35 | 798.80 | 787.70 | 793.20 | 13.8M |
| 2022-10-20 | 779.55 | 789.70 | 775.85 | 788.80 | 19.2M |
| 2022-10-19 | 785.90 | 785.90 | 777.60 | 780.00 | 7.9M |
| 2022-10-18 | 770.50 | 783.50 | 770.50 | 781.10 | 8.1M |
| 2022-10-17 | 762.95 | 772.30 | 760.00 | 767.10 | 5.7M |
| 2022-10-14 | 769.35 | 778.90 | 763.05 | 766.35 | 5.8M |
| 2022-10-13 | 774.05 | 777.20 | 765.75 | 768.10 | 4.8M |
| 2022-10-12 | 775.60 | 780.50 | 768.60 | 775.85 | 5.9M |
| 2022-10-11 | 795.00 | 795.80 | 775.45 | 778.15 | 6.4M |
| 2022-10-10 | 786.00 | 792.45 | 779.35 | 790.35 | 4.3M |
| 2022-10-07 | 790.00 | 797.25 | 783.25 | 793.70 | 8.0M |
| 2022-10-06 | 809.20 | 811.75 | 786.50 | 787.70 | 7.0M |
| 2022-10-04 | 809.40 | 812.00 | 802.90 | 805.00 | 6.5M |
| 2022-10-03 | 798.50 | 811.65 | 793.75 | 797.25 | 13.3M |
| 2022-09-30 | 761.00 | 804.85 | 757.80 | 795.85 | 12.3M |
| 2022-09-29 | 763.95 | 766.55 | 758.10 | 764.65 | 7.8M |
| 2022-09-28 | 755.20 | 768.70 | 755.00 | 760.20 | 12.9M |
| 2022-09-27 | 756.55 | 762.75 | 755.75 | 759.55 | 18.5M |
| 2022-09-26 | 763.35 | 766.55 | 753.00 | 754.45 | 19.8M |
| 2022-09-23 | 779.50 | 783.60 | 764.15 | 766.00 | 10.7M |
| 2022-09-22 | 785.95 | 788.00 | 772.30 | 779.95 | 8.5M |
| 2022-09-21 | 787.40 | 793.00 | 775.20 | 776.00 | 7.9M |
| 2022-09-20 | 780.85 | 792.35 | 780.70 | 787.05 | 10.7M |
| 2022-09-19 | 769.65 | 781.40 | 767.00 | 778.10 | 8.1M |
| 2022-09-16 | 782.30 | 784.45 | 768.75 | 772.60 | 14.3M |
| 2022-09-15 | 783.50 | 786.80 | 778.10 | 781.85 | 8.0M |
| 2022-09-14 | 775.15 | 784.75 | 775.10 | 779.80 | 7.3M |
| 2022-09-13 | 770.65 | 786.80 | 766.85 | 782.95 | 14.0M |
| 2022-09-12 | 765.85 | 768.75 | 763.10 | 765.95 | 4.5M |
| 2022-09-09 | 770.20 | 771.40 | 759.90 | 763.20 | 6.0M |
| 2022-09-08 | 754.65 | 773.60 | 754.45 | 766.15 | 16.4M |
| 2022-09-07 | 754.55 | 756.30 | 744.60 | 752.60 | 21.2M |
| 2022-09-06 | 739.85 | 760.40 | 739.10 | 757.15 | 15.7M |
| 2022-09-05 | 735.60 | 739.60 | 730.45 | 738.25 | 4.4M |
| 2022-09-02 | 730.05 | 739.35 | 725.50 | 732.00 | 7.8M |
| 2022-09-01 | 727.40 | 743.30 | 727.40 | 734.30 | 14.9M |
| 2022-08-30 | 721.45 | 729.15 | 712.05 | 726.35 | 8.9M |
| 2022-08-29 | 722.00 | 726.75 | 715.75 | 720.85 | 7.4M |
| 2022-08-26 | 740.95 | 742.85 | 727.00 | 730.35 | 8.3M |
| 2022-08-25 | 738.90 | 751.70 | 732.50 | 740.85 | 12.1M |
| 2022-08-24 | 728.85 | 738.05 | 719.10 | 734.70 | 21.9M |
| 2022-08-23 | 722.25 | 739.00 | 720.70 | 733.50 | 24.6M |
| 2022-08-22 | 725.50 | 731.00 | 722.55 | 724.55 | 22.1M |
| 2022-08-19 | 732.95 | 736.70 | 724.95 | 729.30 | 11.2M |
| 2022-08-18 | 724.45 | 735.30 | 721.55 | 732.80 | 12.1M |
| 2022-08-17 | 708.45 | 724.85 | 705.25 | 723.55 | 11.8M |
| 2022-08-16 | 714.40 | 716.00 | 703.10 | 706.95 | 5.7M |
| 2022-08-12 | 713.40 | 713.40 | 707.15 | 709.90 | 4.8M |
| 2022-08-11 | 718.00 | 721.10 | 706.50 | 710.15 | 9.1M |
| 2022-08-10 | 709.95 | 718.55 | 707.20 | 716.40 | 16.5M |
| 2022-08-08 | 710.00 | 710.70 | 700.25 | 706.10 | 12.3M |
| 2022-08-05 | 699.00 | 712.60 | 698.45 | 705.50 | 12.5M |
| 2022-08-04 | 699.75 | 701.05 | 682.70 | 696.05 | 8.2M |
| 2022-08-03 | 692.25 | 698.35 | 688.75 | 696.20 | 7.4M |
| 2022-08-02 | 700.05 | 703.80 | 684.85 | 689.55 | 8.2M |
| 2022-08-01 | 680.05 | 702.00 | 679.40 | 698.85 | 13.9M |
| 2022-07-29 | 670.65 | 681.50 | 669.80 | 679.20 | 8.7M |
| 2022-07-28 | 677.20 | 678.00 | 665.05 | 666.85 | 14.5M |
| 2022-07-27 | 680.00 | 681.70 | 669.20 | 675.75 | 16.3M |
| 2022-07-26 | 680.50 | 684.50 | 671.00 | 683.30 | 19.2M |
| 2022-07-25 | 680.15 | 686.80 | 678.15 | 679.95 | 14.5M |
| 2022-07-22 | 680.00 | 681.90 | 676.55 | 680.20 | 6.0M |
| 2022-07-21 | 672.90 | 678.80 | 671.55 | 677.85 | 5.1M |
| 2022-07-20 | 675.95 | 678.60 | 668.25 | 670.45 | 7.3M |
| 2022-07-19 | 679.00 | 679.00 | 664.85 | 673.55 | 13.8M |
| 2022-07-18 | 658.95 | 671.95 | 651.35 | 667.30 | 15.1M |
| 2022-07-15 | 651.00 | 658.25 | 645.05 | 652.40 | 9.3M |
| 2022-07-14 | 651.00 | 654.15 | 631.30 | 643.90 | 17.1M |
| 2022-07-13 | 669.20 | 671.05 | 643.40 | 645.75 | 12.1M |
| 2022-07-12 | 661.45 | 668.00 | 660.35 | 662.85 | 7.4M |
| 2022-07-11 | 688.65 | 688.65 | 660.65 | 662.40 | 22.5M |
| 2022-07-08 | 689.30 | 696.50 | 688.45 | 694.55 | 4.0M |
| 2022-07-07 | 690.45 | 695.60 | 687.00 | 689.25 | 4.4M |
| 2022-07-06 | 684.90 | 694.00 | 684.50 | 692.55 | 6.2M |
| 2022-07-05 | 680.55 | 689.00 | 680.55 | 683.70 | 5.2M |
| 2022-07-04 | 674.15 | 684.20 | 668.10 | 681.75 | 6.0M |
| 2022-07-01 | 684.15 | 686.95 | 666.45 | 674.50 | 7.8M |
| 2022-06-30 | 686.95 | 689.55 | 679.35 | 684.95 | 12.0M |
| 2022-06-29 | 679.45 | 688.00 | 675.70 | 686.60 | 17.8M |
| 2022-06-28 | 681.35 | 685.00 | 675.90 | 681.60 | 21.6M |
| 2022-06-27 | 676.45 | 685.65 | 671.25 | 684.00 | 20.2M |
| 2022-06-24 | 665.80 | 675.40 | 665.80 | 671.30 | 7.7M |
| 2022-06-23 | 649.00 | 664.50 | 647.55 | 661.35 | 6.5M |
| 2022-06-22 | 648.95 | 649.65 | 642.55 | 643.85 | 4.8M |
| 2022-06-21 | 645.20 | 657.95 | 641.65 | 654.40 | 6.0M |
| 2022-06-20 | 645.40 | 647.85 | 634.90 | 642.55 | 5.6M |
| 2022-06-17 | 655.00 | 663.50 | 639.50 | 645.55 | 12.2M |
| 2022-06-16 | 684.00 | 684.00 | 651.20 | 654.65 | 10.6M |
| 2022-06-15 | 681.85 | 686.40 | 675.65 | 682.50 | 6.3M |
| 2022-06-14 | 675.05 | 691.25 | 672.00 | 682.05 | 13.9M |
| 2022-06-13 | 665.00 | 672.85 | 659.65 | 671.80 | 6.3M |
| 2022-06-10 | 670.10 | 678.35 | 670.10 | 675.35 | 4.3M |
| 2022-06-09 | 663.15 | 681.50 | 658.20 | 679.35 | 9.1M |
| 2022-06-08 | 688.55 | 690.30 | 663.20 | 666.65 | 17.0M |
| 2022-06-07 | 683.35 | 689.90 | 676.30 | 688.40 | 8.9M |
| 2022-06-06 | 687.65 | 692.60 | 679.25 | 686.30 | 8.0M |
| 2022-06-03 | 697.45 | 702.35 | 688.20 | 689.30 | 7.0M |
| 2022-06-02 | 690.15 | 697.25 | 684.15 | 696.25 | 6.2M |
| 2022-06-01 | 705.00 | 707.65 | 691.20 | 695.75 | 6.0M |
| 2022-05-31 | 695.10 | 708.65 | 694.00 | 702.75 | 27.4M |
| 2022-05-30 | 691.30 | 705.80 | 681.00 | 701.15 | 14.4M |
| 2022-05-27 | 695.15 | 698.75 | 673.00 | 681.90 | 13.6M |
| 2022-05-26 | 691.20 | 695.55 | 675.80 | 693.65 | 12.0M |
| 2022-05-25 | 682.30 | 688.35 | 680.00 | 687.10 | 16.0M |
| 2022-05-24 | 683.05 | 686.80 | 676.30 | 678.55 | 21.8M |
| 2022-05-23 | 680.65 | 693.75 | 680.20 | 684.45 | 22.1M |
| 2022-05-20 | 685.00 | 690.05 | 681.80 | 687.55 | 13.6M |
| 2022-05-19 | 680.00 | 689.35 | 665.80 | 672.05 | 13.3M |
| 2022-05-18 | 721.00 | 724.30 | 686.50 | 692.85 | 30.6M |
| 2022-05-17 | 691.90 | 707.45 | 688.50 | 704.20 | 9.5M |
| 2022-05-16 | 695.00 | 696.85 | 668.75 | 691.15 | 8.1M |
| 2022-05-13 | 709.15 | 712.20 | 682.45 | 687.05 | 20.0M |
| 2022-05-12 | 718.65 | 721.95 | 702.80 | 704.35 | 9.4M |
| 2022-05-11 | 721.55 | 734.55 | 717.35 | 722.30 | 10.3M |
| 2022-05-10 | 713.55 | 728.40 | 712.40 | 719.40 | 8.8M |
| 2022-05-09 | 706.95 | 720.65 | 705.15 | 713.30 | 6.7M |
| 2022-05-06 | 712.50 | 724.50 | 709.00 | 710.80 | 6.4M |
| 2022-05-05 | 728.00 | 736.05 | 716.75 | 719.95 | 6.3M |
| 2022-05-04 | 736.20 | 740.85 | 718.25 | 722.60 | 8.0M |
| 2022-05-02 | 735.00 | 743.85 | 733.30 | 741.85 | 5.7M |
| 2022-04-29 | 752.10 | 761.90 | 737.80 | 741.10 | 8.3M |
| 2022-04-28 | 750.30 | 752.65 | 743.25 | 747.35 | 12.8M |
| 2022-04-27 | 752.30 | 760.55 | 745.05 | 752.75 | 10.8M |
| 2022-04-26 | 743.95 | 756.60 | 738.45 | 755.15 | 17.6M |
| 2022-04-25 | 730.05 | 741.55 | 728.40 | 738.45 | 20.5M |
| 2022-04-22 | 730.50 | 740.40 | 728.45 | 737.75 | 10.0M |
| 2022-04-21 | 742.70 | 743.95 | 729.35 | 734.95 | 9.6M |
| 2022-04-20 | 720.00 | 744.15 | 719.05 | 739.35 | 10.1M |
| 2022-04-19 | 737.45 | 739.40 | 720.05 | 724.70 | 6.7M |
| 2022-04-18 | 740.00 | 741.90 | 725.90 | 732.90 | 6.2M |
| 2022-04-13 | 744.80 | 757.55 | 740.50 | 743.40 | 6.4M |
| 2022-04-12 | 759.40 | 762.40 | 743.05 | 744.55 | 7.2M |
| 2022-04-11 | 759.25 | 767.10 | 758.10 | 759.05 | 6.5M |
| 2022-04-08 | 768.65 | 771.65 | 761.60 | 766.20 | 6.7M |
| 2022-04-07 | 778.50 | 779.70 | 762.95 | 766.45 | 6.8M |
| 2022-04-06 | 765.90 | 781.50 | 765.70 | 776.75 | 11.0M |
| 2022-04-05 | 771.20 | 775.65 | 763.45 | 768.30 | 5.7M |
| 2022-04-04 | 758.05 | 775.80 | 757.00 | 768.95 | 7.6M |
| 2022-04-01 | 763.10 | 767.50 | 751.15 | 759.50 | 7.4M |
| 2022-03-31 | 752.45 | 760.95 | 739.70 | 754.95 | 12.1M |
| 2022-03-30 | 757.20 | 768.65 | 745.65 | 750.65 | 12.3M |
| 2022-03-29 | 738.30 | 762.00 | 736.40 | 754.20 | 27.1M |