865.00
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 | 805.00 | 805.00 | 800.00 | 800.00 | 0.0M |
| 2022-12-29 | 804.00 | 804.00 | 797.00 | 805.00 | 0.0M |
| 2022-12-28 | 794.00 | 800.00 | 790.00 | 790.00 | 0.0M |
| 2022-12-27 | 785.00 | 785.00 | 770.00 | 781.00 | 0.0M |
| 2022-12-23 | 785.00 | 795.00 | 784.00 | 789.00 | 0.0M |
| 2022-12-22 | 792.00 | 796.00 | 790.00 | 792.00 | 0.0M |
| 2022-12-21 | 795.00 | 798.00 | 788.00 | 795.00 | 0.0M |
| 2022-12-20 | 815.00 | 824.00 | 806.00 | 807.00 | 0.0M |
| 2022-12-19 | 794.00 | 810.00 | 794.00 | 808.00 | 0.0M |
| 2022-12-16 | 795.00 | 805.00 | 795.00 | 804.00 | 0.0M |
| 2022-12-15 | 788.00 | 804.00 | 787.00 | 795.00 | 0.0M |
| 2022-12-14 | 765.00 | 775.00 | 765.00 | 775.00 | 0.0M |
| 2022-12-13 | 750.00 | 766.00 | 750.00 | 751.00 | 0.0M |
| 2022-12-12 | 751.00 | 751.00 | 747.00 | 751.00 | 0.0M |
| 2022-12-09 | 750.00 | 760.00 | 750.00 | 752.00 | 0.0M |
| 2022-12-08 | 735.00 | 745.00 | 735.00 | 745.00 | 0.0M |
| 2022-12-07 | 734.00 | 734.00 | 731.00 | 736.00 | 0.0M |
| 2022-12-06 | 740.00 | 744.00 | 735.00 | 740.00 | 0.0M |
| 2022-12-05 | 751.00 | 751.00 | 740.00 | 741.00 | 0.0M |
| 2022-12-02 | 739.00 | 740.00 | 739.00 | 740.00 | 0.0M |
| 2022-12-01 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2022-11-30 | 716.00 | 720.00 | 716.00 | 720.00 | 0.0M |
| 2022-11-29 | 715.00 | 715.00 | 690.00 | 707.00 | 0.0M |
| 2022-11-28 | 700.00 | 710.00 | 700.00 | 710.00 | 0.0M |
| 2022-11-25 | 690.00 | 704.00 | 690.00 | 700.00 | 0.0M |
| 2022-11-24 | 690.00 | 699.00 | 690.00 | 699.00 | 0.0M |
| 2022-11-23 | 694.00 | 710.00 | 689.00 | 707.00 | 0.0M |
| 2022-11-22 | 703.00 | 703.00 | 703.00 | 705.00 | 0.0M |
| 2022-11-21 | 698.00 | 705.00 | 698.00 | 700.00 | 0.0M |
| 2022-11-18 | 695.00 | 706.00 | 695.00 | 705.00 | 0.0M |
| 2022-11-17 | 699.00 | 705.00 | 699.00 | 700.00 | 0.0M |
| 2022-11-16 | 690.00 | 705.00 | 690.00 | 704.00 | 0.0M |
| 2022-11-15 | 690.00 | 699.00 | 690.00 | 699.00 | 0.0M |
| 2022-11-14 | 682.00 | 700.00 | 682.00 | 690.00 | 0.0M |
| 2022-11-11 | 665.00 | 685.00 | 665.00 | 670.00 | 0.0M |
| 2022-11-10 | 650.00 | 668.00 | 641.00 | 660.00 | 0.0M |
| 2022-11-09 | 631.00 | 657.00 | 631.00 | 653.00 | 0.0M |
| 2022-11-08 | 660.00 | 660.00 | 656.00 | 656.00 | 0.0M |
| 2022-11-07 | 675.00 | 675.00 | 660.00 | 660.00 | 0.0M |
| 2022-11-04 | 663.00 | 683.00 | 660.00 | 673.00 | 0.0M |
| 2022-11-03 | 661.00 | 665.00 | 661.00 | 662.00 | 0.0M |
| 2022-11-02 | 660.00 | 670.00 | 635.00 | 661.00 | 0.0M |
| 2022-11-01 | 687.00 | 687.00 | 672.00 | 678.00 | 0.0M |
| 2022-10-31 | 682.00 | 693.00 | 680.00 | 687.00 | 0.0M |
| 2022-10-28 | 683.00 | 700.00 | 676.00 | 682.00 | 0.0M |
| 2022-10-27 | 705.00 | 705.00 | 680.00 | 690.00 | 0.0M |
| 2022-10-26 | 700.00 | 700.00 | 680.00 | 696.00 | 0.0M |
| 2022-10-25 | 705.00 | 705.00 | 692.00 | 694.00 | 0.0M |
| 2022-10-24 | 716.00 | 716.00 | 700.00 | 705.00 | 0.0M |
| 2022-10-21 | 719.00 | 724.00 | 718.00 | 722.00 | 0.0M |
| 2022-10-20 | 708.00 | 720.00 | 708.00 | 715.00 | 0.0M |
| 2022-10-19 | 717.00 | 725.00 | 706.00 | 714.00 | 0.0M |
| 2022-10-18 | 725.00 | 725.00 | 717.00 | 718.00 | 0.0M |
| 2022-10-17 | 715.00 | 737.00 | 705.00 | 726.00 | 0.0M |
| 2022-10-14 | 709.00 | 709.00 | 700.00 | 705.00 | 0.0M |
| 2022-10-13 | 690.00 | 690.00 | 690.00 | 693.00 | 0.0M |
| 2022-10-12 | 700.00 | 700.00 | 695.00 | 700.00 | 0.0M |
| 2022-10-11 | 705.00 | 718.00 | 690.00 | 698.00 | 0.0M |
| 2022-10-10 | 735.00 | 735.00 | 719.00 | 720.00 | 0.0M |
| 2022-10-07 | 735.00 | 735.00 | 733.00 | 740.00 | 0.0M |
| 2022-10-06 | 754.00 | 754.00 | 733.00 | 746.00 | 0.0M |
| 2022-10-05 | 750.00 | 750.00 | 725.00 | 739.00 | 0.0M |
| 2022-10-04 | 754.00 | 765.00 | 754.00 | 757.00 | 0.0M |
| 2022-10-03 | 770.00 | 770.00 | 752.00 | 760.00 | 0.0M |
| 2022-09-30 | 770.00 | 773.00 | 750.00 | 760.00 | 0.0M |
| 2022-09-29 | 773.00 | 780.00 | 773.00 | 778.00 | 0.0M |
| 2022-09-28 | 773.00 | 780.00 | 766.00 | 780.00 | 0.0M |
| 2022-09-27 | 753.00 | 767.00 | 753.00 | 760.00 | 0.0M |
| 2022-09-26 | 751.00 | 765.00 | 749.00 | 749.00 | 0.0M |
| 2022-09-23 | 769.00 | 770.00 | 753.00 | 760.00 | 0.0M |
| 2022-09-22 | 792.00 | 792.00 | 771.00 | 780.00 | 0.0M |
| 2022-09-21 | 810.00 | 810.00 | 776.00 | 797.00 | 0.0M |
| 2022-09-20 | 806.00 | 806.00 | 800.00 | 800.00 | 0.0M |
| 2022-09-19 | 798.00 | 805.00 | 785.00 | 796.00 | 0.0M |
| 2022-09-16 | 805.00 | 805.00 | 798.00 | 798.00 | 0.0M |
| 2022-09-15 | 815.00 | 815.00 | 805.00 | 815.00 | 0.0M |
| 2022-09-14 | 830.00 | 835.00 | 820.00 | 823.00 | 0.0M |
| 2022-09-13 | 840.00 | 850.00 | 840.00 | 845.00 | 0.0M |
| 2022-09-12 | 844.00 | 844.00 | 834.00 | 839.00 | 0.0M |
| 2022-09-09 | 855.00 | 860.00 | 846.00 | 850.00 | 0.0M |
| 2022-09-08 | 823.00 | 850.00 | 823.00 | 850.00 | 0.0M |
| 2022-09-07 | 796.00 | 825.00 | 796.00 | 819.00 | 0.0M |
| 2022-09-06 | 813.00 | 839.00 | 799.00 | 799.00 | 0.0M |
| 2022-09-05 | 813.00 | 839.00 | 813.00 | 816.00 | 0.0M |
| 2022-09-02 | 802.00 | 805.00 | 802.00 | 805.00 | 0.0M |
| 2022-09-01 | 806.00 | 814.00 | 806.00 | 813.00 | 0.0M |
| 2022-08-31 | 806.00 | 806.00 | 806.00 | 806.00 | 0.0M |
| 2022-08-30 | 815.00 | 818.00 | 775.00 | 805.00 | 0.0M |
| 2022-08-29 | 821.00 | 821.00 | 814.00 | 815.00 | 0.0M |
| 2022-08-26 | 830.00 | 835.00 | 826.00 | 829.00 | 0.0M |
| 2022-08-25 | 810.00 | 842.00 | 810.00 | 840.00 | 0.0M |
| 2022-08-24 | 818.00 | 822.00 | 805.00 | 807.00 | 0.0M |
| 2022-08-23 | 844.00 | 844.00 | 820.00 | 822.00 | 0.0M |
| 2022-08-22 | 830.00 | 833.00 | 830.00 | 830.00 | 0.0M |
| 2022-08-19 | 839.00 | 839.00 | 830.00 | 835.00 | 0.0M |
| 2022-08-18 | 835.00 | 840.00 | 828.00 | 832.00 | 0.0M |
| 2022-08-17 | 825.00 | 832.00 | 820.00 | 824.00 | 0.0M |
| 2022-08-16 | 835.00 | 841.00 | 826.00 | 830.00 | 0.0M |
| 2022-08-15 | 863.00 | 863.00 | 850.00 | 855.00 | 0.0M |
| 2022-08-12 | 898.00 | 898.00 | 875.00 | 883.00 | 0.0M |
| 2022-08-11 | 915.00 | 915.00 | 898.00 | 899.00 | 0.0M |
| 2022-08-10 | 905.00 | 915.00 | 905.00 | 915.00 | 0.0M |
| 2022-08-09 | 873.00 | 910.00 | 873.00 | 905.00 | 0.0M |
| 2022-08-08 | 845.00 | 870.00 | 845.00 | 860.00 | 0.0M |
| 2022-08-05 | 849.00 | 855.00 | 844.00 | 852.00 | 0.0M |
| 2022-08-04 | 840.00 | 850.00 | 840.00 | 850.00 | 0.0M |
| 2022-08-03 | 850.00 | 852.00 | 840.00 | 852.00 | 0.0M |
| 2022-08-02 | 865.00 | 865.00 | 854.00 | 860.00 | 0.0M |
| 2022-08-01 | 875.00 | 886.00 | 869.00 | 870.00 | 0.0M |
| 2022-07-29 | 865.00 | 905.00 | 865.00 | 899.00 | 0.0M |
| 2022-07-28 | 868.00 | 882.00 | 868.00 | 871.00 | 0.0M |
| 2022-07-27 | 850.00 | 865.00 | 841.00 | 861.00 | 0.0M |
| 2022-07-26 | 850.00 | 850.00 | 847.00 | 847.00 | 0.0M |
| 2022-07-25 | 848.00 | 855.00 | 847.00 | 850.00 | 0.0M |
| 2022-07-22 | 847.00 | 847.00 | 839.00 | 840.00 | 0.0M |
| 2022-07-21 | 840.00 | 842.00 | 835.00 | 840.00 | 0.0M |
| 2022-07-20 | 840.00 | 855.00 | 840.00 | 848.00 | 0.0M |
| 2022-07-19 | 848.00 | 859.00 | 845.00 | 858.00 | 0.0M |
| 2022-07-18 | 846.00 | 849.00 | 843.00 | 844.00 | 0.0M |
| 2022-07-15 | 810.00 | 834.00 | 805.00 | 828.00 | 0.0M |
| 2022-07-14 | 825.00 | 839.00 | 820.00 | 824.00 | 0.0M |
| 2022-07-13 | 826.00 | 828.00 | 826.00 | 828.00 | 0.0M |
| 2022-07-12 | 825.00 | 826.00 | 818.00 | 824.00 | 0.0M |
| 2022-07-11 | 835.00 | 840.00 | 832.00 | 835.00 | 0.0M |
| 2022-07-08 | 835.00 | 840.00 | 832.00 | 832.00 | 0.0M |
| 2022-07-07 | 835.00 | 840.00 | 830.00 | 840.00 | 0.0M |
| 2022-07-06 | 852.00 | 854.00 | 840.00 | 845.00 | 0.0M |
| 2022-07-05 | 865.00 | 865.00 | 855.00 | 855.00 | 0.0M |
| 2022-07-04 | 865.00 | 865.00 | 857.00 | 857.00 | 0.0M |
| 2022-07-01 | 875.00 | 880.00 | 870.00 | 870.00 | 0.0M |
| 2022-06-30 | 885.00 | 885.00 | 885.00 | 882.00 | 0.0M |
| 2022-06-29 | 880.00 | 905.00 | 880.00 | 894.00 | 0.0M |
| 2022-06-28 | 892.00 | 895.00 | 883.00 | 885.00 | 0.0M |
| 2022-06-27 | 880.00 | 896.00 | 880.00 | 892.00 | 0.0M |
| 2022-06-24 | 895.00 | 895.00 | 880.00 | 880.00 | 0.0M |
| 2022-06-23 | 880.00 | 905.00 | 880.00 | 891.00 | 0.0M |
| 2022-06-22 | 890.00 | 901.00 | 880.00 | 886.00 | 0.0M |
| 2022-06-21 | 920.00 | 930.00 | 880.00 | 902.00 | 0.0M |
| 2022-06-20 | 920.00 | 930.00 | 880.00 | 900.00 | 0.0M |
| 2022-06-19 | 945.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2022-06-17 | 951.00 | 962.00 | 945.00 | 950.00 | 0.0M |
| 2022-06-16 | 965.00 | 965.00 | 948.00 | 957.00 | 0.0M |
| 2022-06-15 | 986.00 | 986.00 | 960.00 | 970.00 | 0.0M |
| 2022-06-14 | 970.00 | 986.00 | 970.00 | 980.00 | 0.0M |
| 2022-06-13 | 990.00 | 1,000.00 | 970.00 | 985.00 | 0.0M |
| 2022-06-10 | 1,020.00 | 1,025.00 | 1,015.00 | 1,023.00 | 0.0M |
| 2022-06-09 | 1,016.00 | 1,021.00 | 1,010.00 | 1,020.00 | 0.0M |
| 2022-06-08 | 1,000.00 | 1,020.00 | 1,000.00 | 1,018.00 | 0.0M |
| 2022-06-07 | 996.00 | 1,005.00 | 992.00 | 1,000.00 | 0.0M |
| 2022-06-06 | 989.00 | 1,000.00 | 989.00 | 1,000.00 | 0.0M |
| 2022-06-03 | 1,006.00 | 1,006.00 | 996.00 | 997.00 | 0.0M |
| 2022-06-02 | 999.00 | 1,010.00 | 999.00 | 1,009.00 | 0.0M |
| 2022-06-01 | 980.00 | 985.00 | 970.00 | 986.00 | 0.0M |
| 2022-05-31 | 1,020.00 | 1,020.00 | 995.00 | 1,008.00 | 0.0M |
| 2022-05-30 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2022-05-29 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2022-05-27 | 1,011.00 | 1,016.00 | 1,006.00 | 1,010.00 | 0.0M |
| 2022-05-26 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 0.0M |
| 2022-05-25 | 1,015.00 | 1,015.00 | 1,004.00 | 1,000.00 | 0.0M |
| 2022-05-24 | 1,057.00 | 1,057.00 | 1,032.00 | 1,040.00 | 0.0M |
| 2022-05-23 | 1,061.00 | 1,070.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2022-05-20 | 1,045.00 | 1,045.00 | 1,025.00 | 1,030.00 | 0.0M |
| 2022-05-19 | 1,040.00 | 1,040.00 | 1,000.00 | 1,015.00 | 0.0M |
| 2022-05-18 | 1,068.00 | 1,068.00 | 1,001.00 | 1,025.00 | 0.0M |
| 2022-05-17 | 1,060.00 | 1,080.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2022-05-16 | 1,040.00 | 1,060.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2022-05-14 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2022-05-13 | 1,100.00 | 1,100.00 | 1,035.00 | 1,040.00 | 0.0M |
| 2022-05-12 | 1,100.00 | 1,126.00 | 1,050.00 | 1,051.00 | 0.0M |
| 2022-05-11 | 1,070.00 | 1,118.00 | 1,070.00 | 1,105.00 | 0.0M |
| 2022-05-10 | 1,120.00 | 1,145.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2022-05-09 | 1,110.00 | 1,150.00 | 1,100.00 | 1,115.00 | 0.0M |
| 2022-05-06 | 1,180.00 | 1,180.00 | 1,126.00 | 1,160.00 | 0.0M |
| 2022-05-05 | 1,165.00 | 1,190.00 | 1,151.00 | 1,176.00 | 0.0M |
| 2022-05-04 | 1,165.00 | 1,165.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2022-05-03 | 1,097.00 | 1,160.00 | 1,097.00 | 1,145.00 | 0.0M |
| 2022-05-02 | 1,110.00 | 1,110.00 | 1,110.00 | 1,190.00 | 0.0M |
| 2022-04-29 | 1,150.00 | 1,215.00 | 1,135.00 | 1,190.00 | 0.0M |
| 2022-04-28 | 1,150.00 | 1,210.00 | 1,130.00 | 1,165.00 | 0.0M |
| 2022-04-27 | 1,145.00 | 1,175.00 | 1,100.00 | 1,130.00 | 0.0M |
| 2022-04-26 | 1,197.00 | 1,246.00 | 1,197.00 | 1,220.00 | 0.0M |
| 2022-04-25 | 1,311.00 | 1,311.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2022-04-22 | 1,326.00 | 1,326.00 | 1,319.00 | 1,320.00 | 0.0M |
| 2022-04-21 | 1,330.00 | 1,356.00 | 1,321.00 | 1,350.00 | 0.0M |
| 2022-04-20 | 1,363.00 | 1,363.00 | 1,330.00 | 1,340.00 | 0.0M |
| 2022-04-19 | 1,420.00 | 1,420.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2022-04-18 | 1,416.00 | 1,430.00 | 1,416.00 | 1,430.00 | 0.0M |
| 2022-04-14 | 1,414.00 | 1,420.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2022-04-13 | 1,425.00 | 1,425.00 | 1,400.00 | 1,410.00 | 0.0M |
| 2022-04-12 | 1,415.00 | 1,416.00 | 1,390.00 | 1,403.00 | 0.0M |
| 2022-04-11 | 1,451.00 | 1,461.00 | 1,415.00 | 1,435.00 | 0.0M |
| 2022-04-08 | 1,515.00 | 1,515.00 | 1,451.00 | 1,455.00 | 0.0M |
| 2022-04-07 | 1,523.00 | 1,525.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-04-06 | 1,521.00 | 1,540.00 | 1,520.00 | 1,516.00 | 0.0M |
| 2022-04-05 | 1,550.00 | 1,560.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2022-04-04 | 1,531.00 | 1,546.00 | 1,530.00 | 1,546.00 | 0.0M |
| 2022-04-01 | 1,564.00 | 1,564.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2022-03-31 | 1,496.00 | 1,550.00 | 1,496.00 | 1,530.00 | 0.0M |
| 2022-03-30 | 1,500.00 | 1,520.00 | 1,500.00 | 1,515.00 | 0.0M |
| 2022-03-29 | 1,550.00 | 1,550.00 | 1,510.00 | 1,520.00 | 0.0M |