765.00
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 | 573.10 | 575.65 | 569.20 | 570.15 | 2.7M |
| 2022-12-29 | 566.65 | 572.45 | 557.75 | 571.00 | 4.8M |
| 2022-12-28 | 570.25 | 571.45 | 566.20 | 567.80 | 3.4M |
| 2022-12-27 | 571.25 | 573.40 | 567.00 | 569.40 | 4.4M |
| 2022-12-26 | 564.00 | 571.80 | 563.30 | 570.30 | 6.9M |
| 2022-12-23 | 575.80 | 578.85 | 565.90 | 566.95 | 3.4M |
| 2022-12-22 | 580.00 | 583.00 | 574.35 | 577.95 | 2.0M |
| 2022-12-21 | 584.45 | 589.95 | 572.65 | 575.85 | 2.9M |
| 2022-12-20 | 587.10 | 587.10 | 578.50 | 581.30 | 1.9M |
| 2022-12-19 | 576.25 | 588.45 | 576.25 | 587.70 | 2.3M |
| 2022-12-16 | 576.25 | 585.70 | 575.30 | 577.30 | 3.0M |
| 2022-12-15 | 583.55 | 588.50 | 579.05 | 580.45 | 3.3M |
| 2022-12-14 | 585.75 | 588.00 | 581.60 | 582.60 | 1.9M |
| 2022-12-13 | 582.15 | 586.75 | 579.10 | 585.95 | 2.5M |
| 2022-12-12 | 580.00 | 581.15 | 573.70 | 579.55 | 1.6M |
| 2022-12-09 | 582.15 | 584.25 | 574.55 | 581.05 | 2.7M |
| 2022-12-08 | 583.00 | 584.40 | 578.30 | 582.10 | 2.8M |
| 2022-12-07 | 591.35 | 592.70 | 584.45 | 586.60 | 2.6M |
| 2022-12-06 | 588.25 | 598.00 | 586.20 | 591.75 | 2.8M |
| 2022-12-05 | 597.15 | 597.20 | 589.35 | 593.65 | 1.9M |
| 2022-12-02 | 598.50 | 599.80 | 592.00 | 594.55 | 2.3M |
| 2022-12-01 | 593.70 | 602.75 | 593.35 | 601.10 | 2.6M |
| 2022-11-30 | 589.05 | 596.60 | 587.05 | 593.25 | 2.5M |
| 2022-11-29 | 587.35 | 590.60 | 584.55 | 586.90 | 2.8M |
| 2022-11-28 | 589.15 | 595.90 | 586.00 | 588.75 | 4.9M |
| 2022-11-25 | 577.95 | 591.95 | 577.05 | 589.95 | 10.1M |
| 2022-11-24 | 543.65 | 571.50 | 543.65 | 572.55 | 8.0M |
| 2022-11-23 | 541.45 | 549.60 | 540.95 | 548.00 | 8.0M |
| 2022-11-22 | 534.15 | 540.75 | 532.85 | 540.25 | 7.8M |
| 2022-11-21 | 531.10 | 535.70 | 529.05 | 533.65 | 7.0M |
| 2022-11-18 | 533.10 | 536.05 | 529.60 | 532.35 | 3.5M |
| 2022-11-17 | 529.30 | 536.95 | 526.95 | 533.40 | 3.6M |
| 2022-11-16 | 532.70 | 534.95 | 527.35 | 529.85 | 4.2M |
| 2022-11-15 | 540.25 | 542.95 | 532.10 | 535.65 | 4.0M |
| 2022-11-14 | 546.10 | 547.10 | 539.65 | 540.90 | 3.4M |
| 2022-11-11 | 536.85 | 556.30 | 535.00 | 545.95 | 9.4M |
| 2022-11-10 | 532.10 | 536.30 | 529.05 | 531.40 | 2.2M |
| 2022-11-09 | 540.05 | 541.00 | 534.20 | 535.10 | 2.4M |
| 2022-11-07 | 543.00 | 545.15 | 537.45 | 539.45 | 3.2M |
| 2022-11-04 | 546.90 | 548.15 | 538.40 | 541.50 | 3.0M |
| 2022-11-03 | 541.35 | 549.90 | 541.25 | 547.70 | 2.8M |
| 2022-11-02 | 547.05 | 549.95 | 542.40 | 544.35 | 2.5M |
| 2022-11-01 | 542.80 | 552.40 | 542.80 | 547.45 | 3.9M |
| 2022-10-31 | 534.10 | 543.15 | 534.10 | 542.60 | 2.8M |
| 2022-10-28 | 536.30 | 539.55 | 531.50 | 533.25 | 2.4M |
| 2022-10-27 | 534.90 | 536.00 | 529.00 | 533.00 | 7.8M |
| 2022-10-25 | 541.75 | 544.00 | 532.10 | 533.80 | 6.4M |
| 2022-10-24 | 547.95 | 547.95 | 539.50 | 540.55 | 0.9M |
| 2022-10-21 | 540.05 | 548.10 | 536.40 | 542.15 | 10.4M |
| 2022-10-20 | 529.95 | 538.00 | 527.25 | 537.40 | 7.1M |
| 2022-10-19 | 532.25 | 536.00 | 530.40 | 531.85 | 3.7M |
| 2022-10-18 | 526.00 | 533.40 | 525.00 | 532.65 | 3.2M |
| 2022-10-17 | 522.55 | 526.80 | 520.35 | 524.75 | 2.2M |
| 2022-10-14 | 526.00 | 533.35 | 523.50 | 524.60 | 3.7M |
| 2022-10-13 | 524.85 | 526.10 | 518.30 | 521.30 | 2.6M |
| 2022-10-12 | 523.30 | 528.90 | 521.20 | 527.20 | 2.3M |
| 2022-10-11 | 533.95 | 535.45 | 522.85 | 524.25 | 2.7M |
| 2022-10-10 | 526.55 | 534.90 | 520.90 | 533.65 | 3.7M |
| 2022-10-07 | 531.05 | 534.60 | 528.05 | 529.60 | 2.6M |
| 2022-10-06 | 536.40 | 540.35 | 530.30 | 531.00 | 3.0M |
| 2022-10-04 | 525.85 | 534.80 | 524.40 | 533.40 | 3.5M |
| 2022-10-03 | 531.00 | 531.90 | 519.10 | 520.20 | 3.8M |
| 2022-09-30 | 530.15 | 535.00 | 523.15 | 532.00 | 4.0M |
| 2022-09-29 | 518.70 | 529.00 | 517.25 | 528.00 | 8.8M |
| 2022-09-28 | 518.25 | 520.00 | 510.20 | 513.90 | 7.9M |
| 2022-09-27 | 527.40 | 527.45 | 516.10 | 521.25 | 7.9M |
| 2022-09-26 | 535.05 | 535.05 | 520.55 | 523.70 | 8.1M |
| 2022-09-23 | 544.05 | 546.55 | 537.65 | 540.20 | 4.2M |
| 2022-09-22 | 549.70 | 553.20 | 541.25 | 547.30 | 3.6M |
| 2022-09-21 | 558.65 | 562.75 | 551.30 | 553.30 | 2.9M |
| 2022-09-20 | 552.50 | 566.40 | 548.05 | 561.85 | 8.6M |
| 2022-09-19 | 548.20 | 558.30 | 543.60 | 550.15 | 4.5M |
| 2022-09-16 | 563.10 | 570.50 | 546.90 | 549.20 | 6.9M |
| 2022-09-15 | 578.55 | 584.70 | 568.10 | 569.00 | 5.1M |
| 2022-09-14 | 580.00 | 587.20 | 576.70 | 577.75 | 7.0M |
| 2022-09-13 | 606.00 | 609.95 | 586.80 | 589.10 | 15.5M |
| 2022-09-12 | 580.55 | 587.20 | 574.25 | 582.40 | 3.1M |
| 2022-09-09 | 586.00 | 589.65 | 577.00 | 577.90 | 2.8M |
| 2022-09-08 | 583.50 | 587.65 | 579.80 | 586.20 | 3.4M |
| 2022-09-07 | 570.95 | 581.25 | 570.80 | 580.05 | 3.3M |
| 2022-09-06 | 577.95 | 582.00 | 574.15 | 575.55 | 3.4M |
| 2022-09-05 | 578.00 | 580.20 | 572.10 | 575.35 | 2.0M |
| 2022-09-02 | 578.10 | 587.20 | 572.90 | 577.20 | 3.8M |
| 2022-09-01 | 575.65 | 582.65 | 570.55 | 577.05 | 4.0M |
| 2022-08-30 | 564.80 | 578.40 | 564.55 | 577.10 | 3.0M |
| 2022-08-29 | 559.95 | 567.55 | 556.60 | 564.40 | 3.0M |
| 2022-08-26 | 579.15 | 583.80 | 568.55 | 571.35 | 5.1M |
| 2022-08-25 | 567.90 | 579.75 | 567.90 | 571.05 | 6.1M |
| 2022-08-24 | 566.70 | 573.95 | 563.25 | 567.35 | 6.2M |
| 2022-08-23 | 564.55 | 570.90 | 562.25 | 567.20 | 9.4M |
| 2022-08-22 | 575.00 | 576.80 | 566.15 | 566.90 | 8.3M |
| 2022-08-19 | 588.05 | 594.25 | 574.65 | 576.80 | 5.8M |
| 2022-08-18 | 590.45 | 599.25 | 583.40 | 587.50 | 6.4M |
| 2022-08-17 | 573.90 | 592.70 | 570.65 | 591.05 | 11.1M |
| 2022-08-16 | 548.55 | 573.30 | 546.95 | 571.15 | 15.0M |
| 2022-08-12 | 544.45 | 549.65 | 541.55 | 546.05 | 4.8M |
| 2022-08-11 | 544.45 | 547.75 | 541.55 | 543.35 | 3.2M |
| 2022-08-10 | 537.75 | 545.30 | 537.75 | 542.40 | 4.1M |
| 2022-08-08 | 542.50 | 544.50 | 537.35 | 538.10 | 4.3M |
| 2022-08-05 | 538.45 | 547.65 | 538.45 | 540.55 | 7.5M |
| 2022-08-04 | 539.75 | 540.95 | 530.60 | 537.30 | 5.1M |
| 2022-08-03 | 542.55 | 542.55 | 529.40 | 537.85 | 6.5M |
| 2022-08-02 | 545.55 | 546.55 | 536.30 | 541.15 | 6.8M |
| 2022-08-01 | 561.30 | 561.75 | 546.00 | 548.80 | 8.2M |
| 2022-07-29 | 541.90 | 563.75 | 537.25 | 557.75 | 27.7M |
| 2022-07-28 | 523.95 | 536.90 | 519.75 | 531.65 | 9.0M |
| 2022-07-27 | 525.45 | 533.20 | 520.60 | 522.15 | 8.5M |
| 2022-07-26 | 523.25 | 530.95 | 519.70 | 522.15 | 8.5M |
| 2022-07-25 | 534.95 | 536.30 | 526.00 | 527.30 | 8.9M |
| 2022-07-22 | 529.95 | 537.50 | 529.30 | 535.65 | 7.0M |
| 2022-07-21 | 525.10 | 533.20 | 520.15 | 529.70 | 6.5M |
| 2022-07-20 | 540.70 | 541.20 | 523.35 | 526.15 | 7.7M |
| 2022-07-19 | 542.30 | 545.85 | 535.10 | 536.55 | 8.7M |
| 2022-07-18 | 542.45 | 547.55 | 541.20 | 545.15 | 2.4M |
| 2022-07-15 | 540.30 | 542.65 | 536.00 | 541.05 | 1.7M |
| 2022-07-14 | 541.25 | 543.40 | 533.50 | 537.40 | 3.0M |
| 2022-07-13 | 542.55 | 546.15 | 540.30 | 541.30 | 1.7M |
| 2022-07-12 | 544.40 | 547.75 | 538.00 | 540.90 | 2.7M |
| 2022-07-11 | 545.15 | 550.80 | 543.20 | 548.75 | 2.9M |
| 2022-07-08 | 560.45 | 560.45 | 545.35 | 547.50 | 5.1M |
| 2022-07-07 | 564.95 | 566.40 | 553.20 | 557.10 | 5.5M |
| 2022-07-06 | 568.95 | 573.95 | 556.75 | 559.60 | 4.9M |
| 2022-07-05 | 579.20 | 580.00 | 565.25 | 566.65 | 3.1M |
| 2022-07-04 | 563.55 | 577.00 | 563.55 | 575.90 | 2.2M |
| 2022-07-01 | 549.85 | 567.95 | 543.00 | 565.95 | 2.7M |
| 2022-06-30 | 540.45 | 554.50 | 538.40 | 550.00 | 5.2M |
| 2022-06-29 | 559.85 | 562.00 | 538.25 | 541.90 | 6.3M |
| 2022-06-28 | 558.40 | 568.25 | 549.50 | 565.75 | 7.4M |
| 2022-06-27 | 564.35 | 572.55 | 558.00 | 559.25 | 7.2M |
| 2022-06-24 | 561.15 | 566.40 | 559.10 | 562.80 | 3.2M |
| 2022-06-23 | 554.60 | 561.00 | 549.85 | 558.95 | 2.1M |
| 2022-06-22 | 561.60 | 563.75 | 550.30 | 552.60 | 2.4M |
| 2022-06-21 | 558.45 | 565.90 | 556.00 | 564.45 | 1.6M |
| 2022-06-20 | 556.85 | 559.05 | 547.45 | 553.35 | 2.3M |
| 2022-06-17 | 568.00 | 572.50 | 548.50 | 551.95 | 4.3M |
| 2022-06-16 | 583.00 | 587.00 | 568.15 | 571.25 | 2.2M |
| 2022-06-15 | 573.05 | 583.55 | 572.10 | 581.25 | 1.9M |
| 2022-06-14 | 583.15 | 587.35 | 571.80 | 574.40 | 4.0M |
| 2022-06-13 | 584.80 | 591.65 | 580.95 | 584.50 | 2.1M |
| 2022-06-10 | 603.55 | 604.95 | 593.75 | 595.65 | 2.8M |
| 2022-06-09 | 597.15 | 609.20 | 594.70 | 607.35 | 1.9M |
| 2022-06-08 | 602.70 | 610.25 | 597.35 | 600.15 | 3.2M |
| 2022-06-07 | 598.80 | 607.95 | 596.35 | 606.20 | 1.8M |
| 2022-06-06 | 603.90 | 614.75 | 603.90 | 607.35 | 4.0M |
| 2022-06-03 | 613.45 | 618.80 | 603.50 | 604.65 | 3.7M |
| 2022-06-02 | 605.65 | 609.80 | 593.00 | 608.05 | 4.0M |
| 2022-06-01 | 602.15 | 609.80 | 597.15 | 607.85 | 4.0M |
| 2022-05-31 | 604.60 | 606.85 | 597.00 | 599.30 | 4.1M |
| 2022-05-30 | 603.95 | 611.80 | 597.45 | 607.50 | 5.3M |
| 2022-05-27 | 582.75 | 603.45 | 577.55 | 596.15 | 7.1M |
| 2022-05-26 | 565.80 | 584.30 | 562.80 | 578.05 | 4.9M |
| 2022-05-25 | 554.90 | 571.60 | 554.85 | 568.80 | 7.0M |
| 2022-05-24 | 549.50 | 555.55 | 544.90 | 552.95 | 10.1M |
| 2022-05-23 | 541.50 | 555.15 | 541.50 | 550.25 | 8.2M |
| 2022-05-20 | 533.05 | 546.70 | 532.40 | 543.90 | 4.7M |
| 2022-05-19 | 542.85 | 547.00 | 526.20 | 528.55 | 4.8M |
| 2022-05-18 | 553.00 | 559.00 | 547.25 | 550.55 | 2.4M |
| 2022-05-17 | 543.85 | 557.65 | 542.45 | 555.60 | 3.3M |
| 2022-05-16 | 556.40 | 557.50 | 543.95 | 550.10 | 2.2M |
| 2022-05-13 | 556.20 | 565.45 | 548.15 | 551.45 | 3.1M |
| 2022-05-12 | 565.35 | 565.35 | 545.00 | 548.05 | 3.4M |
| 2022-05-11 | 563.25 | 576.35 | 561.80 | 565.15 | 3.6M |
| 2022-05-10 | 565.40 | 574.35 | 560.10 | 561.30 | 2.9M |
| 2022-05-09 | 560.00 | 569.70 | 558.90 | 565.65 | 3.6M |
| 2022-05-06 | 560.20 | 574.95 | 558.50 | 568.25 | 5.5M |
| 2022-05-05 | 570.70 | 579.75 | 565.60 | 571.85 | 4.2M |
| 2022-05-04 | 579.70 | 581.80 | 566.20 | 569.40 | 3.6M |
| 2022-05-02 | 576.35 | 586.50 | 575.65 | 581.95 | 3.3M |
| 2022-04-29 | 576.00 | 595.20 | 574.00 | 583.30 | 8.1M |
| 2022-04-28 | 548.65 | 575.50 | 546.50 | 571.40 | 7.7M |
| 2022-04-27 | 549.00 | 557.50 | 537.05 | 547.95 | 8.0M |
| 2022-04-26 | 544.85 | 557.25 | 537.30 | 549.65 | 13.6M |
| 2022-04-25 | 548.00 | 551.20 | 535.55 | 539.55 | 9.1M |
| 2022-04-22 | 568.75 | 569.35 | 552.00 | 554.30 | 4.6M |
| 2022-04-21 | 561.25 | 576.30 | 556.80 | 570.90 | 3.8M |
| 2022-04-20 | 548.65 | 559.95 | 542.00 | 559.15 | 4.2M |
| 2022-04-19 | 576.60 | 579.45 | 543.00 | 548.05 | 5.1M |
| 2022-04-18 | 559.00 | 577.75 | 555.90 | 575.45 | 5.8M |
| 2022-04-13 | 563.80 | 569.00 | 562.65 | 565.15 | 2.1M |
| 2022-04-12 | 566.20 | 573.00 | 561.00 | 562.85 | 5.4M |
| 2022-04-11 | 564.00 | 572.50 | 562.10 | 568.25 | 3.7M |
| 2022-04-08 | 562.60 | 568.75 | 556.30 | 566.45 | 4.8M |
| 2022-04-07 | 559.65 | 563.00 | 554.95 | 561.90 | 3.3M |
| 2022-04-06 | 567.90 | 568.85 | 556.50 | 558.75 | 5.3M |
| 2022-04-05 | 573.15 | 576.25 | 567.95 | 570.85 | 5.3M |
| 2022-04-04 | 560.55 | 598.25 | 554.50 | 573.95 | 30.0M |
| 2022-04-01 | 538.20 | 552.90 | 536.00 | 551.80 | 5.1M |
| 2022-03-31 | 542.55 | 549.50 | 533.60 | 538.20 | 7.2M |
| 2022-03-30 | 528.85 | 543.45 | 526.75 | 542.20 | 11.0M |
| 2022-03-29 | 518.00 | 526.00 | 516.15 | 524.30 | 9.3M |