653.85
最終更新: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,000.05 | 1,004.25 | 975.05 | 980.75 | 0.0M |
| 2023-12-28 | 989.45 | 1,000.00 | 977.05 | 991.60 | 0.0M |
| 2023-12-27 | 999.75 | 999.75 | 980.00 | 984.05 | 0.0M |
| 2023-12-26 | 999.75 | 1,014.75 | 985.00 | 991.90 | 0.0M |
| 2023-12-22 | 1,005.20 | 1,018.15 | 987.75 | 994.55 | 0.0M |
| 2023-12-21 | 989.85 | 1,018.85 | 974.95 | 1,011.65 | 0.0M |
| 2023-12-20 | 1,020.00 | 1,024.95 | 980.00 | 989.70 | 0.0M |
| 2023-12-19 | 1,042.00 | 1,047.30 | 1,022.30 | 1,027.15 | 0.0M |
| 2023-12-18 | 1,017.00 | 1,067.70 | 1,002.00 | 1,033.55 | 0.1M |
| 2023-12-15 | 1,020.00 | 1,023.65 | 992.70 | 1,000.45 | 0.0M |
| 2023-12-14 | 999.70 | 1,005.00 | 975.00 | 997.40 | 0.0M |
| 2023-12-13 | 970.00 | 1,010.20 | 968.95 | 993.60 | 0.0M |
| 2023-12-12 | 963.00 | 979.85 | 950.25 | 966.80 | 0.0M |
| 2023-12-11 | 978.95 | 993.00 | 954.10 | 959.50 | 0.0M |
| 2023-12-08 | 994.25 | 1,009.90 | 970.00 | 974.35 | 0.0M |
| 2023-12-07 | 1,003.25 | 1,015.95 | 981.75 | 986.10 | 0.0M |
| 2023-12-06 | 1,001.00 | 1,013.25 | 992.65 | 996.25 | 0.0M |
| 2023-12-05 | 1,009.90 | 1,018.20 | 992.65 | 1,000.85 | 0.0M |
| 2023-12-04 | 1,048.00 | 1,071.25 | 997.10 | 1,002.20 | 0.0M |
| 2023-12-01 | 1,058.95 | 1,078.75 | 1,004.40 | 1,022.25 | 0.0M |
| 2023-11-30 | 1,045.00 | 1,059.10 | 1,031.30 | 1,044.00 | 0.0M |
| 2023-11-29 | 1,059.45 | 1,070.05 | 1,045.00 | 1,052.50 | 0.0M |
| 2023-11-28 | 1,079.00 | 1,093.00 | 1,037.00 | 1,055.90 | 0.0M |
| 2023-11-24 | 1,088.00 | 1,088.00 | 1,062.05 | 1,079.00 | 0.0M |
| 2023-11-23 | 1,089.90 | 1,099.95 | 1,070.35 | 1,074.05 | 0.0M |
| 2023-11-22 | 1,130.00 | 1,134.45 | 1,079.95 | 1,086.45 | 0.0M |
| 2023-11-21 | 1,109.95 | 1,145.00 | 1,108.00 | 1,129.80 | 0.1M |
| 2023-11-20 | 1,104.20 | 1,110.25 | 1,091.35 | 1,099.05 | 0.0M |
| 2023-11-17 | 1,105.00 | 1,120.75 | 1,091.50 | 1,098.40 | 0.0M |
| 2023-11-16 | 1,109.90 | 1,138.85 | 1,079.95 | 1,090.10 | 0.0M |
| 2023-11-15 | 1,080.00 | 1,099.00 | 1,066.00 | 1,088.10 | 0.0M |
| 2023-11-13 | 1,087.90 | 1,087.90 | 1,060.80 | 1,069.70 | 0.0M |
| 2023-11-12 | 1,067.00 | 1,086.40 | 1,062.95 | 1,083.00 | 0.0M |
| 2023-11-10 | 1,067.00 | 1,067.00 | 1,047.20 | 1,057.10 | 0.0M |
| 2023-11-09 | 1,055.35 | 1,083.85 | 1,050.00 | 1,057.00 | 0.0M |
| 2023-11-08 | 1,083.75 | 1,083.75 | 1,065.00 | 1,071.35 | 0.0M |
| 2023-11-07 | 1,075.60 | 1,085.70 | 1,059.10 | 1,073.00 | 0.0M |
| 2023-11-06 | 1,060.05 | 1,084.00 | 1,045.00 | 1,064.95 | 0.0M |
| 2023-11-03 | 1,076.45 | 1,121.80 | 1,044.05 | 1,050.20 | 0.1M |
| 2023-11-02 | 1,041.00 | 1,079.70 | 1,023.40 | 1,060.55 | 0.0M |
| 2023-11-01 | 1,041.00 | 1,055.00 | 1,030.15 | 1,041.85 | 0.0M |
| 2023-10-31 | 1,076.00 | 1,076.00 | 1,035.05 | 1,040.60 | 0.0M |
| 2023-10-30 | 1,085.85 | 1,085.85 | 1,058.60 | 1,066.30 | 0.0M |
| 2023-10-27 | 1,074.80 | 1,088.95 | 1,051.00 | 1,078.20 | 0.0M |
| 2023-10-26 | 1,037.05 | 1,069.95 | 1,002.30 | 1,061.25 | 0.0M |
| 2023-10-25 | 1,050.00 | 1,072.60 | 1,024.95 | 1,038.55 | 0.1M |
| 2023-10-23 | 1,094.90 | 1,099.00 | 1,050.05 | 1,063.30 | 0.0M |
| 2023-10-20 | 1,102.00 | 1,120.40 | 1,081.40 | 1,087.45 | 0.0M |
| 2023-10-19 | 1,086.40 | 1,125.00 | 1,080.00 | 1,096.20 | 0.1M |
| 2023-10-18 | 1,128.60 | 1,140.00 | 1,073.00 | 1,078.10 | 1.1M |
| 2023-10-17 | 1,122.80 | 1,134.95 | 1,098.40 | 1,113.35 | 0.0M |
| 2023-10-16 | 1,107.00 | 1,140.35 | 1,095.05 | 1,122.75 | 0.1M |
| 2023-10-13 | 1,054.00 | 1,150.00 | 1,044.95 | 1,091.80 | 0.1M |
| 2023-10-12 | 1,040.40 | 1,061.55 | 1,035.80 | 1,056.95 | 0.0M |
| 2023-10-11 | 1,052.00 | 1,063.00 | 1,037.35 | 1,040.40 | 0.0M |
| 2023-10-10 | 1,047.00 | 1,058.90 | 1,030.40 | 1,033.95 | 0.0M |
| 2023-10-09 | 1,040.10 | 1,060.10 | 1,025.00 | 1,033.45 | 0.0M |
| 2023-10-06 | 1,057.90 | 1,079.50 | 1,017.05 | 1,068.50 | 0.1M |
| 2023-10-05 | 1,027.00 | 1,085.00 | 1,015.30 | 1,047.90 | 0.1M |
| 2023-10-04 | 1,038.45 | 1,070.00 | 1,011.05 | 1,013.45 | 0.0M |
| 2023-10-03 | 1,053.00 | 1,053.00 | 1,021.00 | 1,038.45 | 0.0M |
| 2023-09-29 | 1,047.00 | 1,053.15 | 1,020.00 | 1,041.25 | 0.0M |
| 2023-09-28 | 1,047.25 | 1,072.95 | 1,011.25 | 1,033.15 | 0.1M |
| 2023-09-27 | 1,050.00 | 1,074.90 | 1,020.40 | 1,047.25 | 0.1M |
| 2023-09-26 | 950.00 | 1,096.40 | 950.00 | 1,048.95 | 0.6M |
| 2023-09-25 | 944.00 | 962.25 | 938.05 | 949.15 | 0.0M |
| 2023-09-22 | 950.00 | 950.00 | 930.70 | 935.90 | 0.0M |
| 2023-09-21 | 949.00 | 957.75 | 934.00 | 941.85 | 0.0M |
| 2023-09-20 | 964.60 | 973.65 | 940.10 | 959.45 | 0.0M |
| 2023-09-18 | 964.90 | 980.00 | 950.25 | 960.50 | 0.0M |
| 2023-09-15 | 978.65 | 991.80 | 949.20 | 957.45 | 0.0M |
| 2023-09-14 | 958.00 | 979.20 | 936.00 | 968.65 | 0.0M |
| 2023-09-13 | 937.50 | 951.45 | 915.05 | 945.20 | 0.0M |
| 2023-09-12 | 986.95 | 995.95 | 890.00 | 937.75 | 0.1M |
| 2023-09-11 | 999.00 | 1,002.65 | 970.70 | 986.25 | 0.0M |
| 2023-09-08 | 1,008.00 | 1,038.90 | 988.00 | 991.05 | 0.0M |
| 2023-09-07 | 967.95 | 1,045.00 | 960.35 | 1,000.75 | 0.1M |
| 2023-09-06 | 954.75 | 967.90 | 947.70 | 965.30 | 0.0M |
| 2023-09-05 | 933.10 | 958.10 | 925.00 | 947.55 | 0.0M |
| 2023-09-04 | 945.00 | 951.75 | 925.05 | 932.25 | 0.0M |
| 2023-09-01 | 925.00 | 960.00 | 920.10 | 938.05 | 0.1M |
| 2023-08-31 | 919.90 | 920.45 | 897.30 | 917.30 | 0.0M |
| 2023-08-30 | 909.80 | 917.00 | 903.95 | 911.60 | 0.0M |
| 2023-08-29 | 884.00 | 909.40 | 881.35 | 903.30 | 0.0M |
| 2023-08-28 | 904.85 | 906.85 | 876.10 | 884.80 | 0.1M |
| 2023-08-25 | 910.00 | 929.80 | 887.50 | 895.95 | 0.0M |
| 2023-08-24 | 928.70 | 935.00 | 898.10 | 907.20 | 0.0M |
| 2023-08-23 | 902.05 | 948.15 | 901.00 | 907.90 | 0.1M |
| 2023-08-22 | 899.65 | 928.60 | 888.00 | 902.05 | 0.1M |
| 2023-08-21 | 918.85 | 923.70 | 889.60 | 893.10 | 0.0M |
| 2023-08-18 | 932.25 | 938.80 | 910.20 | 912.85 | 0.0M |
| 2023-08-17 | 888.00 | 988.45 | 880.50 | 926.60 | 0.2M |
| 2023-08-16 | 882.70 | 893.00 | 872.60 | 884.40 | 0.0M |
| 2023-08-14 | 900.00 | 910.00 | 870.55 | 882.70 | 0.1M |
| 2023-08-11 | 809.00 | 906.05 | 799.05 | 890.30 | 0.4M |
| 2023-08-10 | 852.00 | 852.00 | 761.60 | 797.20 | 0.2M |
| 2023-08-09 | 930.45 | 943.95 | 812.70 | 839.85 | 0.2M |
| 2023-08-08 | 912.20 | 934.75 | 905.30 | 924.10 | 0.0M |
| 2023-08-07 | 900.10 | 914.95 | 887.10 | 912.20 | 0.0M |
| 2023-08-04 | 899.00 | 912.00 | 882.25 | 886.80 | 0.1M |
| 2023-08-03 | 905.00 | 946.70 | 885.65 | 891.20 | 0.1M |
| 2023-08-02 | 909.50 | 928.00 | 886.35 | 908.30 | 0.0M |
| 2023-08-01 | 897.95 | 923.80 | 895.00 | 909.40 | 0.1M |
| 2023-07-31 | 909.70 | 928.45 | 877.10 | 889.90 | 0.1M |
| 2023-07-28 | 896.30 | 900.00 | 884.20 | 894.30 | 0.0M |
| 2023-07-27 | 918.00 | 918.00 | 890.00 | 898.70 | 0.0M |
| 2023-07-26 | 933.00 | 942.30 | 905.30 | 912.05 | 0.0M |
| 2023-07-25 | 924.50 | 947.95 | 917.85 | 924.25 | 0.1M |
| 2023-07-24 | 900.00 | 930.00 | 877.05 | 914.55 | 0.1M |
| 2023-07-21 | 921.00 | 930.30 | 887.00 | 892.05 | 0.1M |
| 2023-07-20 | 893.90 | 919.80 | 876.00 | 907.40 | 0.0M |
| 2023-07-19 | 879.90 | 895.70 | 879.00 | 885.80 | 0.0M |
| 2023-07-18 | 906.70 | 909.85 | 870.00 | 874.45 | 0.1M |
| 2023-07-17 | 917.30 | 944.75 | 896.00 | 901.40 | 0.1M |
| 2023-07-14 | 919.95 | 924.80 | 901.55 | 908.25 | 0.0M |
| 2023-07-13 | 929.85 | 929.85 | 903.05 | 912.75 | 0.0M |
| 2023-07-12 | 928.90 | 934.15 | 912.00 | 920.05 | 0.0M |
| 2023-07-11 | 945.80 | 955.30 | 915.05 | 919.30 | 0.0M |
| 2023-07-10 | 936.80 | 968.80 | 926.45 | 940.90 | 0.1M |
| 2023-07-07 | 956.00 | 965.00 | 928.05 | 933.55 | 0.1M |
| 2023-07-06 | 938.40 | 976.65 | 930.05 | 947.20 | 0.1M |
| 2023-07-05 | 940.90 | 954.15 | 922.35 | 933.90 | 0.1M |
| 2023-07-04 | 964.80 | 983.00 | 928.05 | 932.90 | 0.1M |
| 2023-07-03 | 933.40 | 1,001.95 | 927.40 | 959.60 | 0.2M |
| 2023-06-30 | 919.80 | 940.00 | 911.20 | 923.40 | 0.1M |
| 2023-06-28 | 936.05 | 965.55 | 902.10 | 910.90 | 0.1M |
| 2023-06-27 | 856.60 | 959.50 | 856.60 | 937.85 | 0.4M |
| 2023-06-26 | 849.00 | 867.40 | 844.30 | 853.80 | 0.0M |
| 2023-06-23 | 843.30 | 874.00 | 839.25 | 845.00 | 0.1M |
| 2023-06-22 | 845.25 | 857.50 | 837.00 | 840.10 | 0.1M |
| 2023-06-21 | 815.50 | 843.95 | 810.25 | 838.25 | 0.1M |
| 2023-06-20 | 820.05 | 826.00 | 807.80 | 815.25 | 0.0M |
| 2023-06-19 | 850.80 | 850.80 | 820.30 | 824.45 | 0.0M |
| 2023-06-16 | 852.00 | 864.95 | 836.00 | 839.35 | 0.1M |
| 2023-06-15 | 870.00 | 879.95 | 844.05 | 853.15 | 0.1M |
| 2023-06-14 | 851.35 | 894.95 | 851.00 | 864.00 | 0.2M |
| 2023-06-13 | 832.90 | 862.85 | 828.45 | 851.35 | 0.1M |
| 2023-06-12 | 833.85 | 855.00 | 823.00 | 825.65 | 0.1M |
| 2023-06-09 | 809.85 | 849.95 | 809.00 | 824.40 | 0.1M |
| 2023-06-08 | 814.50 | 822.20 | 798.00 | 802.65 | 0.1M |
| 2023-06-07 | 820.00 | 832.25 | 806.45 | 814.55 | 0.1M |
| 2023-06-06 | 845.70 | 846.60 | 813.05 | 819.80 | 0.0M |
| 2023-06-05 | 856.70 | 863.35 | 820.00 | 825.95 | 0.1M |
| 2023-06-02 | 855.85 | 890.00 | 844.00 | 850.55 | 0.2M |
| 2023-06-01 | 848.40 | 857.85 | 838.85 | 846.55 | 0.1M |
| 2023-05-31 | 829.70 | 858.90 | 825.55 | 842.40 | 0.1M |
| 2023-05-30 | 837.00 | 842.95 | 822.35 | 825.50 | 0.1M |
| 2023-05-29 | 830.05 | 850.95 | 813.60 | 831.80 | 0.1M |
| 2023-05-26 | 830.00 | 850.00 | 820.90 | 830.05 | 0.1M |
| 2023-05-25 | 820.05 | 924.25 | 820.00 | 826.30 | 0.6M |
| 2023-05-24 | 776.05 | 840.00 | 757.50 | 825.35 | 0.2M |
| 2023-05-23 | 745.35 | 773.00 | 745.35 | 768.40 | 0.1M |
| 2023-05-22 | 719.00 | 753.40 | 687.25 | 745.35 | 0.1M |
| 2023-05-19 | 730.05 | 748.70 | 712.30 | 717.55 | 0.1M |
| 2023-05-18 | 748.00 | 762.45 | 732.25 | 741.30 | 0.0M |
| 2023-05-17 | 751.00 | 762.40 | 740.45 | 745.20 | 0.1M |
| 2023-05-16 | 743.10 | 758.65 | 718.00 | 746.60 | 0.1M |
| 2023-05-15 | 785.00 | 793.75 | 732.00 | 739.05 | 0.1M |
| 2023-05-12 | 781.80 | 844.50 | 771.95 | 784.00 | 0.3M |
| 2023-05-11 | 793.60 | 810.90 | 772.00 | 777.75 | 0.1M |
| 2023-05-10 | 726.75 | 826.45 | 715.00 | 793.80 | 0.2M |
| 2023-05-09 | 732.50 | 734.95 | 694.60 | 716.95 | 0.0M |
| 2023-05-08 | 738.00 | 742.05 | 715.85 | 720.75 | 0.0M |
| 2023-05-05 | 739.85 | 753.90 | 718.00 | 730.25 | 0.0M |
| 2023-05-04 | 740.00 | 758.00 | 732.90 | 739.85 | 0.0M |
| 2023-05-03 | 712.00 | 748.00 | 712.00 | 737.85 | 0.1M |
| 2023-05-02 | 658.05 | 730.00 | 658.05 | 714.85 | 0.2M |
| 2023-04-28 | 659.00 | 661.45 | 653.30 | 656.80 | 0.0M |
| 2023-04-27 | 647.55 | 659.90 | 647.55 | 655.35 | 0.0M |
| 2023-04-26 | 647.00 | 659.00 | 647.00 | 650.95 | 0.0M |
| 2023-04-25 | 647.45 | 666.25 | 643.00 | 647.05 | 0.0M |
| 2023-04-24 | 646.50 | 659.10 | 644.10 | 645.70 | 0.0M |
| 2023-04-21 | 655.05 | 661.00 | 644.75 | 652.65 | 0.0M |
| 2023-04-20 | 660.85 | 664.90 | 653.00 | 655.70 | 0.0M |
| 2023-04-19 | 657.35 | 662.45 | 646.45 | 659.20 | 0.1M |
| 2023-04-18 | 659.10 | 669.60 | 651.00 | 656.95 | 0.1M |
| 2023-04-17 | 673.85 | 674.25 | 661.00 | 663.95 | 0.0M |
| 2023-04-13 | 656.00 | 677.40 | 656.00 | 673.90 | 0.0M |
| 2023-04-12 | 659.45 | 688.40 | 652.80 | 659.65 | 0.1M |
| 2023-04-11 | 649.65 | 661.70 | 642.70 | 659.45 | 0.1M |
| 2023-04-10 | 663.70 | 664.95 | 644.00 | 648.05 | 0.0M |
| 2023-04-06 | 666.00 | 674.65 | 652.20 | 664.65 | 0.0M |
| 2023-04-05 | 650.00 | 670.70 | 646.85 | 665.70 | 0.1M |
| 2023-04-03 | 657.95 | 662.00 | 647.85 | 656.00 | 0.0M |
| 2023-03-31 | 644.35 | 664.85 | 632.00 | 658.45 | 0.3M |
| 2023-03-29 | 652.25 | 660.00 | 635.00 | 640.50 | 0.1M |
| 2023-03-28 | 660.10 | 671.70 | 648.10 | 657.95 | 0.1M |
| 2023-03-27 | 670.00 | 677.65 | 633.15 | 660.80 | 0.2M |
| 2023-03-24 | 657.00 | 685.00 | 651.00 | 668.80 | 0.3M |
| 2023-03-23 | 634.80 | 659.85 | 632.75 | 654.95 | 0.1M |
| 2023-03-22 | 640.00 | 657.85 | 630.25 | 641.75 | 0.3M |
| 2023-03-21 | 627.85 | 639.00 | 612.20 | 636.20 | 0.2M |
| 2023-03-20 | 631.85 | 636.60 | 612.00 | 623.35 | 0.2M |
| 2023-03-17 | 630.00 | 641.00 | 621.10 | 625.25 | 0.2M |
| 2023-03-16 | 609.00 | 634.00 | 593.35 | 623.65 | 0.4M |
| 2023-03-15 | 608.90 | 635.00 | 591.00 | 610.55 | 0.7M |
| 2023-03-14 | 620.00 | 620.00 | 560.00 | 605.20 | 3.4M |