540.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 465.00 | 465.00 | 450.00 | 450.00 | 0.0M |
| 2022-12-29 | 475.00 | 475.00 | 470.00 | 470.00 | 0.0M |
| 2022-12-28 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2022-12-27 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2022-12-26 | 467.50 | 467.50 | 465.00 | 465.00 | 0.0M |
| 2022-12-23 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2022-12-22 | 462.50 | 465.00 | 462.50 | 465.00 | 0.0M |
| 2022-12-21 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2022-12-20 | 462.50 | 462.50 | 462.50 | 462.50 | 0.0M |
| 2022-12-19 | 455.00 | 465.00 | 452.50 | 462.50 | 0.0M |
| 2022-12-16 | 470.00 | 470.00 | 455.00 | 455.00 | 0.0M |
| 2022-12-15 | 470.00 | 475.00 | 447.50 | 460.00 | 0.1M |
| 2022-12-13 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2022-12-12 | 465.00 | 472.50 | 465.00 | 472.50 | 0.0M |
| 2022-12-09 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2022-12-08 | 467.50 | 470.00 | 467.50 | 470.00 | 0.0M |
| 2022-12-07 | 492.50 | 495.00 | 470.00 | 470.00 | 0.0M |
| 2022-12-06 | 470.00 | 472.50 | 467.50 | 470.00 | 0.0M |
| 2022-12-05 | 472.50 | 472.50 | 470.00 | 470.00 | 0.0M |
| 2022-12-02 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2022-12-01 | 472.50 | 475.00 | 470.00 | 470.00 | 0.4M |
| 2022-11-30 | 475.00 | 485.00 | 470.00 | 472.50 | 0.1M |
| 2022-11-29 | 477.50 | 477.50 | 470.00 | 475.00 | 0.0M |
| 2022-11-28 | 477.50 | 477.50 | 472.50 | 477.50 | 0.0M |
| 2022-11-25 | 477.50 | 477.50 | 472.50 | 472.50 | 0.0M |
| 2022-11-24 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0M |
| 2022-11-23 | 472.50 | 472.50 | 465.00 | 472.50 | 0.0M |
| 2022-11-22 | 475.00 | 475.00 | 470.00 | 472.50 | 0.0M |
| 2022-11-21 | 470.00 | 475.00 | 470.00 | 475.00 | 0.0M |
| 2022-11-18 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2022-11-17 | 470.00 | 470.00 | 467.50 | 470.00 | 0.0M |
| 2022-11-16 | 470.00 | 472.50 | 470.00 | 472.50 | 0.0M |
| 2022-11-15 | 480.00 | 480.00 | 470.00 | 470.00 | 0.0M |
| 2022-11-14 | 472.50 | 477.50 | 465.00 | 477.50 | 0.0M |
| 2022-11-11 | 475.00 | 475.00 | 472.50 | 472.50 | 0.0M |
| 2022-11-10 | 477.50 | 477.50 | 472.50 | 472.50 | 0.0M |
| 2022-11-09 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2022-11-08 | 472.50 | 475.00 | 472.50 | 475.00 | 0.0M |
| 2022-11-07 | 475.00 | 475.00 | 472.50 | 472.50 | 0.0M |
| 2022-11-04 | 470.00 | 472.50 | 470.00 | 472.50 | 0.0M |
| 2022-11-03 | 470.00 | 485.00 | 467.50 | 467.50 | 0.0M |
| 2022-11-02 | 472.50 | 477.50 | 470.00 | 470.00 | 0.0M |
| 2022-11-01 | 477.50 | 477.50 | 472.50 | 472.50 | 0.0M |
| 2022-10-31 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2022-10-28 | 475.00 | 485.00 | 470.00 | 482.50 | 0.1M |
| 2022-10-27 | 487.50 | 487.50 | 485.00 | 485.00 | 0.0M |
| 2022-10-26 | 487.50 | 487.50 | 487.50 | 487.50 | 0.0M |
| 2022-10-25 | 490.00 | 490.00 | 487.50 | 487.50 | 0.0M |
| 2022-10-24 | 475.00 | 485.00 | 472.50 | 485.00 | 0.0M |
| 2022-10-21 | 475.00 | 477.50 | 475.00 | 475.00 | 0.0M |
| 2022-10-20 | 475.00 | 487.50 | 475.00 | 475.00 | 0.0M |
| 2022-10-19 | 482.50 | 482.50 | 475.00 | 475.00 | 0.0M |
| 2022-10-18 | 485.00 | 485.00 | 482.50 | 482.50 | 0.0M |
| 2022-10-17 | 472.50 | 495.00 | 470.00 | 485.00 | 0.0M |
| 2022-10-14 | 480.00 | 482.50 | 477.50 | 482.50 | 0.0M |
| 2022-10-13 | 477.50 | 477.50 | 477.50 | 477.50 | 0.0M |
| 2022-10-12 | 475.00 | 477.50 | 475.00 | 477.50 | 0.2M |
| 2022-10-11 | 480.00 | 480.00 | 475.00 | 475.00 | 0.0M |
| 2022-10-10 | 482.50 | 485.00 | 475.00 | 480.00 | 0.0M |
| 2022-10-07 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2022-10-06 | 485.00 | 485.00 | 480.00 | 480.00 | 0.0M |
| 2022-10-05 | 480.00 | 485.00 | 480.00 | 485.00 | 0.0M |
| 2022-10-04 | 475.00 | 485.00 | 475.00 | 480.00 | 0.1M |
| 2022-10-03 | 475.00 | 477.50 | 475.00 | 475.00 | 0.2M |
| 2022-09-30 | 485.00 | 485.00 | 475.00 | 475.00 | 0.1M |
| 2022-09-29 | 490.00 | 490.00 | 485.00 | 485.00 | 0.0M |
| 2022-09-28 | 490.00 | 490.00 | 487.50 | 487.50 | 0.0M |
| 2022-09-27 | 490.00 | 490.00 | 482.50 | 487.50 | 0.0M |
| 2022-09-26 | 487.50 | 492.50 | 485.00 | 485.00 | 0.0M |
| 2022-09-23 | 485.00 | 487.50 | 485.00 | 487.50 | 0.0M |
| 2022-09-22 | 485.00 | 500.00 | 485.00 | 495.00 | 0.0M |
| 2022-09-21 | 487.50 | 500.00 | 485.00 | 487.50 | 0.0M |
| 2022-09-20 | 490.00 | 492.50 | 482.50 | 490.00 | 0.0M |
| 2022-09-19 | 480.00 | 490.00 | 480.00 | 490.00 | 0.0M |
| 2022-09-16 | 495.00 | 495.00 | 477.50 | 490.00 | 0.1M |
| 2022-09-15 | 490.00 | 490.00 | 485.00 | 487.50 | 0.0M |
| 2022-09-14 | 485.00 | 490.00 | 485.00 | 487.50 | 0.0M |
| 2022-09-13 | 485.00 | 490.00 | 482.50 | 490.00 | 0.0M |
| 2022-09-12 | 490.00 | 490.00 | 482.50 | 487.50 | 0.0M |
| 2022-09-09 | 495.00 | 500.00 | 487.50 | 490.00 | 0.0M |
| 2022-09-08 | 495.00 | 495.00 | 482.50 | 495.00 | 0.0M |
| 2022-09-07 | 490.00 | 492.50 | 490.00 | 492.50 | 0.0M |
| 2022-09-06 | 485.00 | 490.00 | 475.00 | 490.00 | 0.0M |
| 2022-09-05 | 490.00 | 495.00 | 487.50 | 490.00 | 0.0M |
| 2022-09-02 | 497.50 | 497.50 | 490.00 | 490.00 | 0.0M |
| 2022-09-01 | 497.50 | 497.50 | 487.50 | 487.50 | 0.0M |
| 2022-08-31 | 490.00 | 490.00 | 487.50 | 487.50 | 0.0M |
| 2022-08-30 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2022-08-29 | 477.50 | 490.00 | 477.50 | 487.50 | 0.0M |
| 2022-08-26 | 487.50 | 497.50 | 477.50 | 477.50 | 0.0M |
| 2022-08-25 | 492.50 | 525.00 | 482.50 | 487.50 | 0.0M |
| 2022-08-24 | 485.00 | 500.00 | 477.50 | 492.50 | 0.0M |
| 2022-08-23 | 487.50 | 487.50 | 485.00 | 485.00 | 0.0M |
| 2022-08-22 | 492.50 | 492.50 | 482.50 | 482.50 | 0.0M |
| 2022-08-19 | 487.50 | 490.00 | 487.50 | 487.50 | 0.0M |
| 2022-08-18 | 487.50 | 487.50 | 485.00 | 485.00 | 0.0M |
| 2022-08-16 | 492.50 | 492.50 | 482.50 | 485.00 | 0.0M |
| 2022-08-15 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2022-08-12 | 475.00 | 485.00 | 475.00 | 485.00 | 0.0M |
| 2022-08-11 | 482.50 | 482.50 | 480.00 | 480.00 | 0.0M |
| 2022-08-10 | 487.50 | 487.50 | 482.50 | 482.50 | 0.0M |
| 2022-08-09 | 487.50 | 487.50 | 485.00 | 485.00 | 0.0M |
| 2022-08-08 | 480.00 | 485.00 | 480.00 | 482.50 | 0.0M |
| 2022-08-05 | 477.50 | 482.50 | 475.00 | 482.50 | 0.0M |
| 2022-08-04 | 485.00 | 490.00 | 477.50 | 485.00 | 0.0M |
| 2022-08-03 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2022-08-02 | 485.00 | 490.00 | 467.50 | 472.50 | 0.0M |
| 2022-08-01 | 482.50 | 482.50 | 482.50 | 482.50 | 0.0M |
| 2022-07-29 | 480.00 | 480.00 | 465.00 | 480.00 | 0.0M |
| 2022-07-28 | 480.00 | 480.00 | 477.50 | 480.00 | 0.0M |
| 2022-07-27 | 480.00 | 480.00 | 477.50 | 480.00 | 0.0M |
| 2022-07-26 | 482.50 | 482.50 | 480.00 | 480.00 | 0.0M |
| 2022-07-25 | 485.00 | 485.00 | 480.00 | 482.50 | 0.0M |
| 2022-07-22 | 477.50 | 490.00 | 477.50 | 490.00 | 0.0M |
| 2022-07-21 | 475.00 | 497.50 | 475.00 | 477.50 | 0.0M |
| 2022-07-20 | 480.00 | 480.00 | 475.00 | 475.00 | 0.0M |
| 2022-07-19 | 477.50 | 482.50 | 465.00 | 482.50 | 0.0M |
| 2022-07-18 | 477.50 | 477.50 | 462.50 | 470.00 | 0.0M |
| 2022-07-15 | 467.50 | 467.50 | 450.00 | 467.50 | 0.0M |
| 2022-07-14 | 472.50 | 472.50 | 470.00 | 470.00 | 0.0M |
| 2022-07-13 | 480.00 | 480.00 | 472.50 | 475.00 | 0.0M |
| 2022-07-12 | 467.50 | 482.50 | 467.50 | 482.50 | 0.0M |
| 2022-07-11 | 470.00 | 470.00 | 465.00 | 467.50 | 0.0M |
| 2022-07-08 | 472.50 | 472.50 | 455.00 | 467.50 | 0.0M |
| 2022-07-07 | 477.50 | 477.50 | 465.00 | 472.50 | 0.0M |
| 2022-07-06 | 482.50 | 492.50 | 462.50 | 462.50 | 0.0M |
| 2022-07-05 | 475.00 | 475.00 | 452.50 | 465.00 | 0.0M |
| 2022-07-04 | 462.50 | 477.50 | 462.50 | 472.50 | 0.0M |
| 2022-07-01 | 477.50 | 482.50 | 460.00 | 462.50 | 0.0M |
| 2022-06-30 | 482.50 | 482.50 | 475.00 | 480.00 | 0.0M |
| 2022-06-29 | 490.00 | 492.50 | 460.00 | 482.50 | 0.2M |
| 2022-06-28 | 497.50 | 497.50 | 482.50 | 487.50 | 0.0M |
| 2022-06-27 | 482.50 | 482.50 | 477.50 | 480.00 | 0.0M |
| 2022-06-24 | 500.00 | 500.00 | 480.00 | 480.00 | 0.2M |
| 2022-06-23 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2022-06-22 | 547.50 | 567.50 | 545.00 | 552.50 | 0.3M |
| 2022-06-21 | 542.50 | 557.50 | 537.50 | 542.50 | 0.2M |
| 2022-06-20 | 537.50 | 552.50 | 525.00 | 540.00 | 0.1M |
| 2022-06-17 | 555.00 | 605.00 | 537.50 | 537.50 | 0.1M |
| 2022-06-16 | 510.00 | 625.00 | 510.00 | 555.00 | 0.3M |
| 2022-06-15 | 512.50 | 512.50 | 507.50 | 510.00 | 0.0M |
| 2022-06-14 | 515.00 | 545.00 | 505.00 | 510.00 | 0.0M |
| 2022-06-13 | 527.50 | 527.50 | 517.50 | 517.50 | 0.1M |
| 2022-06-10 | 530.00 | 530.00 | 517.50 | 527.50 | 0.0M |
| 2022-06-09 | 512.50 | 540.00 | 512.50 | 530.00 | 0.0M |
| 2022-06-08 | 520.00 | 525.00 | 507.50 | 507.50 | 0.0M |
| 2022-06-07 | 520.00 | 520.00 | 515.00 | 520.00 | 0.0M |
| 2022-06-06 | 517.50 | 520.00 | 510.00 | 520.00 | 0.0M |
| 2022-06-03 | 517.50 | 517.50 | 512.50 | 517.50 | 0.0M |
| 2022-06-02 | 510.00 | 517.50 | 510.00 | 517.50 | 0.0M |
| 2022-05-31 | 502.50 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2022-05-30 | 507.50 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2022-05-27 | 500.00 | 507.50 | 495.00 | 507.50 | 0.0M |
| 2022-05-25 | 500.00 | 500.00 | 497.50 | 497.50 | 0.0M |
| 2022-05-24 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2022-05-23 | 505.00 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2022-05-20 | 495.00 | 507.50 | 495.00 | 505.00 | 0.0M |
| 2022-05-19 | 505.00 | 505.00 | 495.00 | 495.00 | 0.0M |
| 2022-05-18 | 510.00 | 510.00 | 505.00 | 505.00 | 0.0M |
| 2022-05-17 | 497.50 | 512.50 | 495.00 | 510.00 | 0.0M |
| 2022-05-13 | 495.00 | 497.50 | 492.50 | 497.50 | 0.0M |
| 2022-05-12 | 500.00 | 500.00 | 495.00 | 495.00 | 0.0M |
| 2022-05-11 | 500.00 | 502.50 | 492.50 | 497.50 | 0.1M |
| 2022-05-10 | 497.50 | 500.00 | 490.00 | 500.00 | 0.0M |
| 2022-05-09 | 505.00 | 505.00 | 490.00 | 500.00 | 0.0M |
| 2022-04-28 | 505.00 | 505.00 | 500.00 | 500.00 | 0.0M |
| 2022-04-27 | 495.00 | 497.50 | 492.50 | 497.50 | 0.0M |
| 2022-04-26 | 507.50 | 507.50 | 495.00 | 495.00 | 0.1M |
| 2022-04-25 | 502.50 | 510.00 | 495.00 | 502.50 | 0.0M |
| 2022-04-22 | 510.00 | 510.00 | 502.50 | 502.50 | 0.0M |
| 2022-04-21 | 510.00 | 510.00 | 502.50 | 505.00 | 0.0M |
| 2022-04-20 | 495.00 | 497.50 | 490.00 | 497.50 | 0.0M |
| 2022-04-19 | 500.00 | 505.00 | 495.00 | 495.00 | 0.0M |
| 2022-04-18 | 517.50 | 517.50 | 500.00 | 500.00 | 0.0M |
| 2022-04-14 | 495.00 | 497.50 | 495.00 | 497.50 | 0.0M |
| 2022-04-13 | 500.00 | 505.00 | 490.00 | 500.00 | 0.0M |
| 2022-04-12 | 500.00 | 527.50 | 500.00 | 500.00 | 0.0M |
| 2022-04-11 | 495.00 | 500.00 | 492.50 | 492.50 | 0.0M |
| 2022-04-08 | 490.00 | 497.50 | 490.00 | 492.50 | 0.0M |
| 2022-04-07 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2022-04-06 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2022-04-05 | 495.00 | 495.00 | 490.00 | 490.00 | 0.0M |
| 2022-04-04 | 490.00 | 495.00 | 490.00 | 495.00 | 0.0M |
| 2022-04-01 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2022-03-31 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2022-03-30 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2022-03-29 | 492.50 | 495.00 | 492.50 | 492.50 | 0.0M |
| 2022-03-28 | 497.50 | 500.00 | 492.50 | 492.50 | 0.0M |
| 2022-03-25 | 490.00 | 500.00 | 482.50 | 490.00 | 0.0M |
| 2022-03-24 | 500.00 | 500.00 | 490.00 | 497.50 | 0.0M |
| 2022-03-23 | 495.00 | 500.00 | 490.00 | 500.00 | 0.0M |
| 2022-03-22 | 502.50 | 502.50 | 495.00 | 495.00 | 0.0M |
| 2022-03-21 | 495.00 | 502.50 | 492.50 | 502.50 | 0.0M |
| 2022-03-18 | 490.00 | 500.00 | 482.50 | 500.00 | 0.0M |
| 2022-03-17 | 497.50 | 497.50 | 490.00 | 490.00 | 0.0M |
| 2022-03-16 | 497.50 | 500.00 | 495.00 | 497.50 | 0.0M |
| 2022-03-15 | 995.00 | 995.00 | 985.00 | 995.00 | 0.0M |
| 2022-03-14 | 980.00 | 995.00 | 980.00 | 995.00 | 0.0M |
| 2022-03-11 | 985.00 | 985.00 | 980.00 | 980.00 | 0.0M |
| 2022-03-10 | 985.00 | 985.00 | 985.00 | 985.00 | 0.0M |
| 2022-03-09 | 955.00 | 990.00 | 955.00 | 985.00 | 0.0M |
| 2022-03-07 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2022-03-02 | 945.00 | 980.00 | 945.00 | 980.00 | 0.0M |
| 2022-03-01 | 965.00 | 980.00 | 965.00 | 965.00 | 0.0M |
| 2022-02-25 | 965.00 | 980.00 | 965.00 | 965.00 | 0.0M |
| 2022-02-24 | 970.00 | 975.00 | 965.00 | 975.00 | 0.0M |
| 2022-02-23 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2022-02-22 | 995.00 | 995.00 | 975.00 | 975.00 | 0.0M |
| 2022-02-21 | 975.00 | 995.00 | 975.00 | 990.00 | 0.0M |
| 2022-02-18 | 975.00 | 980.00 | 975.00 | 975.00 | 0.0M |
| 2022-02-17 | 975.00 | 975.00 | 960.00 | 975.00 | 0.0M |
| 2022-02-16 | 980.00 | 980.00 | 975.00 | 975.00 | 0.0M |
| 2022-02-15 | 1,000.00 | 1,000.00 | 960.00 | 980.00 | 0.0M |
| 2022-02-14 | 975.00 | 975.00 | 965.00 | 965.00 | 0.0M |
| 2022-02-11 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2022-02-10 | 980.00 | 980.00 | 975.00 | 975.00 | 0.0M |
| 2022-02-09 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2022-02-08 | 980.00 | 980.00 | 975.00 | 975.00 | 0.0M |
| 2022-02-07 | 975.00 | 980.00 | 970.00 | 980.00 | 0.0M |
| 2022-02-04 | 980.00 | 980.00 | 970.00 | 975.00 | 0.0M |
| 2022-02-03 | 955.00 | 980.00 | 955.00 | 970.00 | 0.0M |
| 2022-02-02 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2022-01-31 | 970.00 | 980.00 | 970.00 | 980.00 | 0.0M |
| 2022-01-28 | 990.00 | 990.00 | 980.00 | 980.00 | 0.0M |
| 2022-01-27 | 980.00 | 990.00 | 975.00 | 990.00 | 0.0M |
| 2022-01-26 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2022-01-25 | 975.00 | 980.00 | 975.00 | 980.00 | 0.0M |
| 2022-01-24 | 975.00 | 975.00 | 970.00 | 970.00 | 0.0M |
| 2022-01-21 | 990.00 | 1,000.00 | 970.00 | 975.00 | 0.0M |
| 2022-01-20 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2022-01-19 | 995.00 | 1,000.00 | 960.00 | 960.00 | 0.0M |
| 2022-01-18 | 1,000.00 | 1,000.00 | 960.00 | 960.00 | 0.0M |
| 2022-01-17 | 980.00 | 980.00 | 970.00 | 970.00 | 0.0M |
| 2022-01-14 | 990.00 | 990.00 | 985.00 | 985.00 | 0.0M |
| 2022-01-13 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2022-01-12 | 980.00 | 985.00 | 980.00 | 985.00 | 0.0M |
| 2022-01-11 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2022-01-10 | 965.00 | 1,000.00 | 965.00 | 980.00 | 0.0M |
| 2022-01-07 | 985.00 | 990.00 | 980.00 | 985.00 | 0.0M |
| 2022-01-06 | 980.00 | 985.00 | 975.00 | 985.00 | 0.0M |
| 2022-01-05 | 965.00 | 980.00 | 965.00 | 980.00 | 0.0M |
| 2022-01-04 | 965.00 | 975.00 | 965.00 | 975.00 | 0.0M |
| 2022-01-03 | 975.00 | 975.00 | 960.00 | 960.00 | 0.0M |