715.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 604.00 | 607.00 | 581.00 | 591.00 | 0.0M |
| 2021-12-29 | 599.00 | 612.00 | 588.00 | 588.00 | 0.0M |
| 2021-12-28 | 604.00 | 610.00 | 579.00 | 580.00 | 0.0M |
| 2021-12-27 | 621.00 | 622.00 | 600.00 | 604.00 | 0.0M |
| 2021-12-24 | 656.00 | 657.00 | 627.00 | 636.00 | 0.0M |
| 2021-12-23 | 649.00 | 649.00 | 632.00 | 642.00 | 0.0M |
| 2021-12-22 | 621.00 | 634.00 | 608.00 | 631.00 | 0.0M |
| 2021-12-21 | 627.00 | 629.00 | 603.00 | 604.00 | 0.0M |
| 2021-12-20 | 556.00 | 653.00 | 556.00 | 634.00 | 0.1M |
| 2021-12-17 | 566.00 | 569.00 | 555.00 | 557.00 | 0.0M |
| 2021-12-16 | 571.00 | 571.00 | 554.00 | 566.00 | 0.0M |
| 2021-12-15 | 585.00 | 588.00 | 541.00 | 581.00 | 0.1M |
| 2021-12-14 | 503.00 | 580.00 | 496.00 | 575.00 | 0.1M |
| 2021-12-13 | 525.00 | 530.00 | 500.00 | 503.00 | 0.0M |
| 2021-12-10 | 548.00 | 550.00 | 520.00 | 524.00 | 0.0M |
| 2021-12-09 | 555.00 | 556.00 | 540.00 | 542.00 | 0.0M |
| 2021-12-08 | 562.00 | 562.00 | 550.00 | 556.00 | 0.0M |
| 2021-12-07 | 564.00 | 570.00 | 550.00 | 562.00 | 0.0M |
| 2021-12-06 | 575.00 | 576.00 | 564.00 | 564.00 | 0.0M |
| 2021-12-03 | 569.00 | 578.00 | 569.00 | 576.00 | 0.0M |
| 2021-12-02 | 580.00 | 580.00 | 567.00 | 569.00 | 0.0M |
| 2021-12-01 | 589.00 | 597.00 | 580.00 | 581.00 | 0.0M |
| 2021-11-30 | 594.00 | 597.00 | 577.00 | 584.00 | 0.0M |
| 2021-11-29 | 585.00 | 586.00 | 578.00 | 586.00 | 0.0M |
| 2021-11-26 | 600.00 | 600.00 | 580.00 | 585.00 | 0.0M |
| 2021-11-25 | 589.00 | 607.00 | 587.00 | 607.00 | 0.0M |
| 2021-11-24 | 571.00 | 595.00 | 567.00 | 587.00 | 0.0M |
| 2021-11-22 | 575.00 | 583.00 | 559.00 | 571.00 | 0.0M |
| 2021-11-19 | 589.00 | 589.00 | 570.00 | 574.00 | 0.0M |
| 2021-11-18 | 576.00 | 590.00 | 560.00 | 590.00 | 0.0M |
| 2021-11-17 | 610.00 | 610.00 | 570.00 | 581.00 | 0.0M |
| 2021-11-16 | 600.00 | 611.00 | 599.00 | 606.00 | 0.0M |
| 2021-11-15 | 618.00 | 625.00 | 599.00 | 603.00 | 0.0M |
| 2021-11-12 | 667.00 | 667.00 | 601.00 | 615.00 | 0.1M |
| 2021-11-11 | 670.00 | 670.00 | 661.00 | 667.00 | 0.0M |
| 2021-11-10 | 675.00 | 675.00 | 651.00 | 670.00 | 0.0M |
| 2021-11-09 | 692.00 | 692.00 | 655.00 | 655.00 | 0.0M |
| 2021-11-08 | 704.00 | 705.00 | 680.00 | 687.00 | 0.0M |
| 2021-11-05 | 705.00 | 710.00 | 690.00 | 699.00 | 0.0M |
| 2021-11-04 | 654.00 | 710.00 | 650.00 | 699.00 | 0.0M |
| 2021-11-02 | 671.00 | 671.00 | 647.00 | 654.00 | 0.0M |
| 2021-11-01 | 693.00 | 694.00 | 655.00 | 661.00 | 0.0M |
| 2021-10-29 | 690.00 | 700.00 | 678.00 | 688.00 | 0.0M |
| 2021-10-28 | 668.00 | 685.00 | 668.00 | 680.00 | 0.0M |
| 2021-10-27 | 690.00 | 694.00 | 669.00 | 673.00 | 0.0M |
| 2021-10-26 | 691.00 | 698.00 | 690.00 | 690.00 | 0.0M |
| 2021-10-25 | 699.00 | 699.00 | 685.00 | 689.00 | 0.0M |
| 2021-10-22 | 696.00 | 700.00 | 688.00 | 698.00 | 0.0M |
| 2021-10-21 | 707.00 | 710.00 | 690.00 | 693.00 | 0.0M |
| 2021-10-20 | 704.00 | 722.00 | 700.00 | 714.00 | 0.0M |
| 2021-10-19 | 708.00 | 718.00 | 702.00 | 707.00 | 0.0M |
| 2021-10-18 | 721.00 | 729.00 | 704.00 | 718.00 | 0.0M |
| 2021-10-15 | 716.00 | 716.00 | 702.00 | 711.00 | 0.0M |
| 2021-10-14 | 719.00 | 719.00 | 701.00 | 707.00 | 0.0M |
| 2021-10-13 | 725.00 | 725.00 | 710.00 | 710.00 | 0.0M |
| 2021-10-12 | 726.00 | 728.00 | 716.00 | 728.00 | 0.0M |
| 2021-10-11 | 722.00 | 733.00 | 712.00 | 729.00 | 0.0M |
| 2021-10-08 | 715.00 | 720.00 | 705.00 | 714.00 | 0.0M |
| 2021-10-07 | 712.00 | 720.00 | 702.00 | 711.00 | 0.0M |
| 2021-10-06 | 729.00 | 729.00 | 706.00 | 717.00 | 0.0M |
| 2021-10-05 | 741.00 | 745.00 | 702.00 | 728.00 | 0.0M |
| 2021-10-04 | 763.00 | 763.00 | 738.00 | 738.00 | 0.0M |
| 2021-10-01 | 805.00 | 805.00 | 740.00 | 770.00 | 0.0M |
| 2021-09-30 | 830.00 | 830.00 | 789.00 | 805.00 | 0.0M |
| 2021-09-29 | 795.00 | 818.00 | 780.00 | 815.00 | 0.0M |
| 2021-09-28 | 776.67 | 799.33 | 775.00 | 780.00 | 0.0M |
| 2021-09-27 | 787.33 | 787.67 | 767.00 | 775.00 | 0.0M |
| 2021-09-24 | 733.67 | 786.33 | 733.67 | 786.33 | 0.0M |
| 2021-09-22 | 747.00 | 748.33 | 727.33 | 728.00 | 0.0M |
| 2021-09-21 | 733.33 | 748.67 | 733.33 | 738.33 | 0.0M |
| 2021-09-17 | 760.00 | 766.33 | 750.33 | 753.33 | 0.0M |
| 2021-09-16 | 800.00 | 800.00 | 756.67 | 760.00 | 0.0M |
| 2021-09-15 | 820.33 | 823.33 | 796.33 | 797.00 | 0.0M |
| 2021-09-14 | 795.33 | 824.00 | 795.33 | 824.00 | 0.0M |
| 2021-09-13 | 760.33 | 817.00 | 758.67 | 793.33 | 0.2M |
| 2021-09-10 | 936.67 | 937.67 | 900.00 | 920.00 | 0.0M |
| 2021-09-09 | 818.67 | 929.33 | 818.67 | 900.00 | 0.1M |
| 2021-09-08 | 771.33 | 815.00 | 771.33 | 815.00 | 0.0M |
| 2021-09-07 | 757.33 | 783.00 | 756.67 | 771.33 | 0.0M |
| 2021-09-06 | 767.00 | 767.00 | 743.33 | 743.67 | 0.0M |
| 2021-09-03 | 764.67 | 793.00 | 752.67 | 769.33 | 0.0M |
| 2021-09-02 | 776.67 | 805.67 | 766.67 | 781.33 | 0.0M |
| 2021-09-01 | 713.00 | 813.33 | 708.67 | 793.33 | 0.1M |
| 2021-08-31 | 699.67 | 699.67 | 679.67 | 699.67 | 0.0M |
| 2021-08-30 | 718.00 | 718.00 | 686.67 | 692.00 | 0.0M |
| 2021-08-27 | 697.67 | 710.00 | 687.00 | 710.00 | 0.0M |
| 2021-08-26 | 680.67 | 701.67 | 680.00 | 700.00 | 0.0M |
| 2021-08-25 | 678.33 | 686.33 | 671.00 | 680.00 | 0.0M |
| 2021-08-24 | 671.67 | 686.00 | 668.00 | 686.00 | 0.0M |
| 2021-08-23 | 699.00 | 699.00 | 676.67 | 676.67 | 0.0M |
| 2021-08-20 | 683.33 | 702.67 | 683.33 | 699.00 | 0.0M |
| 2021-08-19 | 686.67 | 688.33 | 675.00 | 675.00 | 0.0M |
| 2021-08-18 | 686.00 | 691.67 | 666.67 | 691.67 | 0.0M |
| 2021-08-17 | 703.00 | 709.00 | 686.67 | 686.67 | 0.0M |
| 2021-08-16 | 739.33 | 739.33 | 693.33 | 700.33 | 0.0M |
| 2021-08-13 | 726.67 | 740.00 | 720.00 | 740.00 | 0.0M |
| 2021-08-12 | 734.33 | 734.67 | 720.67 | 720.67 | 0.0M |
| 2021-08-11 | 698.00 | 737.00 | 698.00 | 736.00 | 0.0M |
| 2021-08-10 | 685.67 | 722.33 | 681.67 | 722.33 | 0.0M |
| 2021-08-06 | 730.33 | 730.33 | 702.00 | 702.00 | 0.0M |
| 2021-08-05 | 761.00 | 766.67 | 730.00 | 730.33 | 0.0M |
| 2021-08-04 | 805.67 | 809.33 | 734.33 | 777.67 | 0.0M |
| 2021-08-03 | 807.00 | 818.00 | 802.00 | 817.33 | 0.0M |
| 2021-08-02 | 850.33 | 850.33 | 821.33 | 821.33 | 0.0M |
| 2021-07-30 | 848.67 | 850.33 | 833.33 | 838.00 | 0.0M |
| 2021-07-29 | 849.00 | 850.67 | 844.00 | 848.33 | 0.0M |
| 2021-07-28 | 866.00 | 868.00 | 855.00 | 863.67 | 0.0M |
| 2021-07-27 | 854.00 | 857.00 | 854.00 | 857.00 | 0.0M |
| 2021-07-26 | 862.67 | 873.00 | 857.33 | 866.00 | 0.0M |
| 2021-07-21 | 874.33 | 875.33 | 843.00 | 854.00 | 0.0M |
| 2021-07-20 | 867.00 | 883.00 | 862.00 | 862.67 | 0.0M |
| 2021-07-19 | 893.33 | 901.67 | 874.33 | 881.67 | 0.0M |
| 2021-07-16 | 933.67 | 933.67 | 911.67 | 911.67 | 0.0M |
| 2021-07-15 | 967.67 | 978.33 | 920.33 | 937.00 | 0.0M |
| 2021-07-14 | 917.00 | 931.33 | 900.00 | 923.67 | 0.0M |
| 2021-07-13 | 910.67 | 938.00 | 900.33 | 900.33 | 0.0M |
| 2021-07-12 | 943.33 | 943.33 | 920.33 | 922.00 | 0.0M |
| 2021-07-09 | 928.33 | 928.33 | 875.33 | 911.33 | 0.0M |
| 2021-07-08 | 955.33 | 955.33 | 900.00 | 931.33 | 0.0M |
| 2021-07-07 | 962.00 | 962.00 | 936.67 | 951.00 | 0.0M |
| 2021-07-06 | 968.33 | 974.33 | 950.00 | 961.67 | 0.0M |
| 2021-07-05 | 1,008.33 | 1,008.33 | 958.33 | 978.33 | 0.0M |
| 2021-07-02 | 1,026.67 | 1,030.00 | 1,006.67 | 1,015.00 | 0.0M |
| 2021-07-01 | 1,030.00 | 1,031.67 | 1,015.00 | 1,025.00 | 0.0M |
| 2021-06-30 | 1,026.67 | 1,030.00 | 1,020.00 | 1,030.00 | 0.0M |
| 2021-06-29 | 1,041.67 | 1,043.33 | 1,013.33 | 1,021.67 | 0.0M |
| 2021-06-28 | 1,031.67 | 1,041.67 | 1,016.67 | 1,041.67 | 0.0M |
| 2021-06-25 | 1,010.00 | 1,031.67 | 1,010.00 | 1,031.67 | 0.0M |
| 2021-06-24 | 1,020.00 | 1,031.67 | 998.67 | 1,005.00 | 0.0M |
| 2021-06-23 | 1,035.00 | 1,050.00 | 1,021.67 | 1,025.00 | 0.0M |
| 2021-06-22 | 1,041.67 | 1,056.67 | 1,033.33 | 1,051.67 | 0.0M |
| 2021-06-21 | 1,060.00 | 1,060.00 | 1,026.67 | 1,041.67 | 0.0M |
| 2021-06-18 | 1,075.00 | 1,075.00 | 1,053.33 | 1,070.00 | 0.0M |
| 2021-06-17 | 1,086.67 | 1,088.33 | 1,073.33 | 1,075.00 | 0.0M |
| 2021-06-16 | 1,138.33 | 1,138.33 | 1,066.67 | 1,098.33 | 0.1M |
| 2021-06-15 | 1,165.00 | 1,165.00 | 1,113.33 | 1,120.00 | 0.0M |
| 2021-06-14 | 1,151.67 | 1,163.33 | 1,105.00 | 1,118.33 | 0.1M |
| 2021-06-11 | 1,208.33 | 1,240.00 | 1,203.33 | 1,226.67 | 0.0M |
| 2021-06-10 | 1,220.00 | 1,300.00 | 1,188.33 | 1,210.00 | 0.2M |
| 2021-06-09 | 1,223.33 | 1,228.33 | 1,195.00 | 1,216.67 | 0.0M |
| 2021-06-08 | 1,205.00 | 1,248.33 | 1,200.00 | 1,223.33 | 0.0M |
| 2021-06-07 | 1,216.67 | 1,216.67 | 1,186.67 | 1,200.00 | 0.0M |
| 2021-06-04 | 1,125.00 | 1,203.33 | 1,103.33 | 1,200.00 | 0.0M |
| 2021-06-03 | 1,133.33 | 1,140.00 | 1,125.00 | 1,126.67 | 0.0M |
| 2021-06-02 | 1,158.33 | 1,168.33 | 1,130.00 | 1,133.33 | 0.0M |
| 2021-06-01 | 1,186.67 | 1,190.00 | 1,158.33 | 1,170.00 | 0.0M |
| 2021-05-31 | 1,241.67 | 1,241.67 | 1,165.00 | 1,168.33 | 0.0M |
| 2021-05-28 | 1,268.33 | 1,273.33 | 1,220.00 | 1,241.67 | 0.1M |
| 2021-05-27 | 1,346.67 | 1,346.67 | 1,268.33 | 1,268.33 | 0.1M |
| 2021-05-26 | 1,276.67 | 1,348.33 | 1,230.00 | 1,328.33 | 0.2M |
| 2021-05-25 | 1,190.00 | 1,296.67 | 1,190.00 | 1,276.67 | 0.1M |
| 2021-05-24 | 1,206.67 | 1,225.00 | 1,138.33 | 1,183.33 | 0.0M |
| 2021-05-21 | 1,116.67 | 1,200.00 | 1,116.67 | 1,188.33 | 0.0M |
| 2021-05-20 | 1,083.33 | 1,121.67 | 1,070.00 | 1,116.67 | 0.0M |
| 2021-05-19 | 1,085.00 | 1,108.33 | 1,060.00 | 1,086.67 | 0.0M |
| 2021-05-18 | 1,060.00 | 1,088.33 | 1,045.00 | 1,088.33 | 0.0M |
| 2021-05-17 | 1,140.00 | 1,140.00 | 1,018.33 | 1,056.67 | 0.0M |
| 2021-05-14 | 1,100.00 | 1,151.67 | 1,060.00 | 1,093.33 | 0.1M |
| 2021-05-13 | 1,130.00 | 1,130.00 | 1,063.33 | 1,070.00 | 0.1M |
| 2021-05-12 | 1,186.67 | 1,205.00 | 1,106.67 | 1,153.33 | 0.1M |
| 2021-05-11 | 1,263.33 | 1,263.33 | 1,195.00 | 1,200.00 | 0.0M |
| 2021-05-10 | 1,250.00 | 1,265.00 | 1,236.67 | 1,256.67 | 0.1M |
| 2021-05-07 | 1,161.67 | 1,226.67 | 1,161.67 | 1,226.67 | 0.0M |
| 2021-05-06 | 1,143.33 | 1,190.00 | 1,136.67 | 1,175.00 | 0.0M |
| 2021-04-30 | 1,170.00 | 1,170.00 | 1,125.00 | 1,131.67 | 0.0M |
| 2021-04-28 | 1,203.33 | 1,203.33 | 1,166.67 | 1,183.33 | 0.0M |
| 2021-04-27 | 1,251.67 | 1,251.67 | 1,203.33 | 1,218.33 | 0.1M |
| 2021-04-26 | 1,285.00 | 1,290.00 | 1,225.00 | 1,248.33 | 0.1M |
| 2021-04-23 | 1,300.00 | 1,301.67 | 1,268.33 | 1,283.33 | 0.0M |
| 2021-04-22 | 1,323.33 | 1,346.67 | 1,300.00 | 1,301.67 | 0.0M |
| 2021-04-21 | 1,338.33 | 1,348.33 | 1,308.33 | 1,313.33 | 0.1M |
| 2021-04-20 | 1,375.00 | 1,378.33 | 1,353.33 | 1,355.00 | 0.0M |
| 2021-04-19 | 1,351.67 | 1,388.33 | 1,350.00 | 1,375.00 | 0.0M |
| 2021-04-16 | 1,403.33 | 1,408.33 | 1,355.00 | 1,355.00 | 0.1M |
| 2021-04-15 | 1,421.67 | 1,476.67 | 1,388.33 | 1,388.33 | 0.2M |
| 2021-04-14 | 1,393.33 | 1,431.67 | 1,386.67 | 1,398.33 | 0.1M |
| 2021-04-13 | 1,341.67 | 1,386.67 | 1,341.67 | 1,386.67 | 0.1M |
| 2021-04-12 | 1,378.33 | 1,383.33 | 1,340.00 | 1,340.00 | 0.1M |
| 2021-04-09 | 1,413.33 | 1,420.00 | 1,383.33 | 1,385.00 | 0.1M |
| 2021-04-08 | 1,431.67 | 1,433.33 | 1,410.00 | 1,411.67 | 0.0M |
| 2021-04-07 | 1,420.00 | 1,448.33 | 1,388.33 | 1,448.33 | 0.1M |
| 2021-04-06 | 1,478.33 | 1,500.00 | 1,428.33 | 1,430.00 | 0.1M |
| 2021-04-05 | 1,483.33 | 1,491.67 | 1,453.33 | 1,463.33 | 0.1M |
| 2021-04-02 | 1,491.67 | 1,553.33 | 1,456.67 | 1,481.67 | 0.2M |
| 2021-04-01 | 1,483.33 | 1,511.67 | 1,455.00 | 1,470.00 | 0.1M |
| 2021-03-31 | 1,503.33 | 1,536.67 | 1,468.33 | 1,490.00 | 0.1M |
| 2021-03-30 | 1,541.67 | 1,543.33 | 1,460.00 | 1,500.00 | 0.1M |
| 2021-03-29 | 1,593.33 | 1,611.67 | 1,501.67 | 1,501.67 | 0.2M |
| 2021-03-26 | 4,805.00 | 4,925.00 | 4,520.00 | 4,850.00 | 0.1M |
| 2021-03-25 | 5,200.00 | 5,390.00 | 4,720.00 | 4,740.00 | 0.2M |
| 2021-03-24 | 5,170.00 | 5,460.00 | 5,050.00 | 5,300.00 | 0.3M |
| 2021-03-23 | 5,100.00 | 5,220.00 | 4,810.00 | 5,170.00 | 0.2M |
| 2021-03-22 | 4,765.00 | 5,020.00 | 4,635.00 | 4,850.00 | 0.2M |
| 2021-03-19 | 5,120.00 | 5,590.00 | 4,740.00 | 4,900.00 | 0.9M |
| 2021-03-18 | 4,600.00 | 4,960.00 | 4,505.00 | 4,960.00 | 0.5M |
| 2021-03-17 | 4,130.00 | 4,335.00 | 4,125.00 | 4,260.00 | 0.1M |
| 2021-03-16 | 4,060.00 | 4,135.00 | 3,990.00 | 4,090.00 | 0.0M |
| 2021-03-15 | 4,010.00 | 4,080.00 | 3,970.00 | 4,010.00 | 0.0M |
| 2021-03-12 | 4,160.00 | 4,200.00 | 3,935.00 | 4,030.00 | 0.1M |
| 2021-03-11 | 3,905.00 | 4,215.00 | 3,800.00 | 4,150.00 | 0.3M |
| 2021-03-10 | 4,100.00 | 4,125.00 | 3,800.00 | 3,895.00 | 0.2M |
| 2021-03-09 | 4,185.00 | 4,220.00 | 3,980.00 | 4,010.00 | 0.3M |
| 2021-03-08 | 4,960.00 | 5,000.00 | 4,255.00 | 4,255.00 | 0.3M |
| 2021-03-05 | 4,755.00 | 5,090.00 | 4,650.00 | 4,950.00 | 0.5M |
| 2021-03-04 | 5,030.00 | 5,340.00 | 4,635.00 | 4,825.00 | 0.8M |
| 2021-03-03 | 6,170.00 | 6,190.00 | 5,330.00 | 5,330.00 | 0.8M |
| 2021-03-02 | 7,000.00 | 7,680.00 | 6,100.00 | 6,330.00 | 1.6M |
| 2021-03-01 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2021-02-26 | 5,600.00 | 6,600.00 | 5,080.00 | 6,600.00 | 0.6M |