406.00
最終更新: 2025-10-02
| 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 | 550.00 | 550.00 | 500.00 | 500.00 | 184.7M |
| 2023-12-28 | 505.00 | 570.00 | 494.00 | 545.00 | 433.5M |
| 2023-12-27 | 428.00 | 520.00 | 426.00 | 500.00 | 247.5M |
| 2023-12-22 | 436.00 | 440.00 | 422.00 | 426.00 | 64.9M |
| 2023-12-21 | 438.00 | 468.00 | 432.00 | 432.00 | 70.6M |
| 2023-12-20 | 452.00 | 452.00 | 436.00 | 438.00 | 24.9M |
| 2023-12-19 | 450.00 | 452.00 | 444.00 | 448.00 | 14.4M |
| 2023-12-18 | 452.00 | 456.00 | 444.00 | 448.00 | 20.2M |
| 2023-12-15 | 460.00 | 460.00 | 452.00 | 452.00 | 13.9M |
| 2023-12-14 | 464.00 | 466.00 | 452.00 | 460.00 | 12.7M |
| 2023-12-13 | 468.00 | 474.00 | 460.00 | 460.00 | 5.3M |
| 2023-12-12 | 464.00 | 470.00 | 456.00 | 468.00 | 13.2M |
| 2023-12-11 | 470.00 | 476.00 | 454.00 | 464.00 | 22.4M |
| 2023-12-08 | 468.00 | 480.00 | 466.00 | 468.00 | 25.9M |
| 2023-12-07 | 478.00 | 486.00 | 432.00 | 464.00 | 58.2M |
| 2023-12-06 | 484.00 | 484.00 | 474.00 | 478.00 | 33.8M |
| 2023-12-05 | 492.00 | 492.00 | 480.00 | 484.00 | 9.5M |
| 2023-12-04 | 486.00 | 494.00 | 482.00 | 492.00 | 11.2M |
| 2023-12-01 | 488.00 | 490.00 | 480.00 | 486.00 | 2.9M |
| 2023-11-30 | 480.00 | 486.00 | 478.00 | 486.00 | 7.6M |
| 2023-11-29 | 486.00 | 490.00 | 478.00 | 478.00 | 8.4M |
| 2023-11-28 | 490.00 | 492.00 | 482.00 | 484.00 | 5.8M |
| 2023-11-27 | 478.00 | 505.00 | 476.00 | 490.00 | 20.5M |
| 2023-11-24 | 476.00 | 478.00 | 472.00 | 476.00 | 12.8M |
| 2023-11-23 | 480.00 | 484.00 | 474.00 | 478.00 | 8.1M |
| 2023-11-22 | 488.00 | 488.00 | 478.00 | 480.00 | 12.1M |
| 2023-11-21 | 480.00 | 488.00 | 480.00 | 486.00 | 12.9M |
| 2023-11-20 | 486.00 | 490.00 | 482.00 | 484.00 | 4.6M |
| 2023-11-17 | 484.00 | 484.00 | 478.00 | 482.00 | 9.1M |
| 2023-11-16 | 490.00 | 490.00 | 480.00 | 482.00 | 13.6M |
| 2023-11-15 | 498.00 | 498.00 | 486.00 | 490.00 | 16.6M |
| 2023-11-14 | 500.00 | 505.00 | 492.00 | 498.00 | 8.1M |
| 2023-11-13 | 498.00 | 510.00 | 498.00 | 505.00 | 10.0M |
| 2023-11-10 | 500.00 | 500.00 | 490.00 | 500.00 | 7.9M |
| 2023-11-09 | 500.00 | 500.00 | 496.00 | 500.00 | 8.6M |
| 2023-11-08 | 525.00 | 525.00 | 492.00 | 500.00 | 21.4M |
| 2023-11-07 | 515.00 | 530.00 | 505.00 | 520.00 | 26.0M |
| 2023-11-06 | 488.00 | 515.00 | 486.00 | 510.00 | 18.4M |
| 2023-11-03 | 484.00 | 490.00 | 468.00 | 484.00 | 47.7M |
| 2023-11-02 | 500.00 | 505.00 | 484.00 | 484.00 | 38.6M |
| 2023-11-01 | 510.00 | 525.00 | 496.00 | 496.00 | 31.5M |
| 2023-10-31 | 496.00 | 520.00 | 490.00 | 500.00 | 27.3M |
| 2023-10-30 | 494.00 | 498.00 | 488.00 | 490.00 | 13.1M |
| 2023-10-27 | 498.00 | 498.00 | 486.00 | 494.00 | 15.7M |
| 2023-10-26 | 500.00 | 500.00 | 490.00 | 494.00 | 18.2M |
| 2023-10-25 | 505.00 | 510.00 | 492.00 | 500.00 | 28.9M |
| 2023-10-24 | 505.00 | 515.00 | 500.00 | 510.00 | 39.0M |
| 2023-10-23 | 510.00 | 510.00 | 500.00 | 500.00 | 13.4M |
| 2023-10-20 | 515.00 | 515.00 | 505.00 | 510.00 | 14.4M |
| 2023-10-19 | 520.00 | 525.00 | 510.00 | 515.00 | 22.2M |
| 2023-10-18 | 540.00 | 540.00 | 520.00 | 520.00 | 11.5M |
| 2023-10-17 | 535.00 | 540.00 | 530.00 | 540.00 | 2.5M |
| 2023-10-16 | 535.00 | 540.00 | 525.00 | 535.00 | 6.3M |
| 2023-10-13 | 540.00 | 540.00 | 525.00 | 535.00 | 9.0M |
| 2023-10-12 | 540.00 | 545.00 | 530.00 | 535.00 | 7.2M |
| 2023-10-11 | 560.00 | 560.00 | 535.00 | 535.00 | 20.3M |
| 2023-10-10 | 560.00 | 560.00 | 550.00 | 555.00 | 7.8M |
| 2023-10-09 | 565.00 | 565.00 | 550.00 | 555.00 | 4.1M |
| 2023-10-06 | 570.00 | 575.00 | 555.00 | 560.00 | 4.4M |
| 2023-10-05 | 555.00 | 570.00 | 550.00 | 570.00 | 13.6M |
| 2023-10-04 | 555.00 | 555.00 | 535.00 | 555.00 | 6.2M |
| 2023-10-03 | 560.00 | 560.00 | 550.00 | 555.00 | 3.0M |
| 2023-10-02 | 565.00 | 565.00 | 555.00 | 560.00 | 3.4M |
| 2023-09-29 | 560.00 | 570.00 | 555.00 | 560.00 | 3.2M |
| 2023-09-27 | 565.00 | 570.00 | 555.00 | 560.00 | 11.4M |
| 2023-09-26 | 570.00 | 575.00 | 560.00 | 560.00 | 12.1M |
| 2023-09-25 | 575.00 | 575.00 | 570.00 | 575.00 | 3.4M |
| 2023-09-22 | 570.00 | 575.00 | 570.00 | 570.00 | 5.7M |
| 2023-09-21 | 570.00 | 575.00 | 565.00 | 570.00 | 5.4M |
| 2023-09-20 | 565.00 | 580.00 | 565.00 | 570.00 | 8.3M |
| 2023-09-19 | 580.00 | 585.00 | 565.00 | 575.00 | 25.1M |
| 2023-09-18 | 600.00 | 600.00 | 560.00 | 575.00 | 22.0M |
| 2023-09-15 | 565.00 | 600.00 | 550.00 | 600.00 | 35.5M |
| 2023-09-14 | 580.00 | 580.00 | 565.00 | 565.00 | 24.0M |
| 2023-09-13 | 585.00 | 595.00 | 575.00 | 580.00 | 27.6M |
| 2023-09-12 | 600.00 | 600.00 | 575.00 | 585.00 | 12.8M |
| 2023-09-11 | 590.00 | 600.00 | 590.00 | 595.00 | 7.2M |
| 2023-09-08 | 595.00 | 595.00 | 590.00 | 590.00 | 11.6M |
| 2023-09-07 | 595.00 | 595.00 | 590.00 | 590.00 | 1.8M |
| 2023-09-06 | 595.00 | 600.00 | 590.00 | 595.00 | 3.9M |
| 2023-09-05 | 600.00 | 600.00 | 585.00 | 595.00 | 8.9M |
| 2023-09-04 | 600.00 | 605.00 | 595.00 | 600.00 | 2.7M |
| 2023-09-01 | 600.00 | 605.00 | 595.00 | 600.00 | 5.1M |
| 2023-08-31 | 595.00 | 605.00 | 595.00 | 600.00 | 6.2M |
| 2023-08-30 | 605.00 | 605.00 | 595.00 | 595.00 | 12.2M |
| 2023-08-29 | 605.00 | 605.00 | 600.00 | 605.00 | 2.9M |
| 2023-08-28 | 620.00 | 620.00 | 600.00 | 605.00 | 9.6M |
| 2023-08-25 | 625.00 | 625.00 | 605.00 | 620.00 | 8.2M |
| 2023-08-24 | 605.00 | 620.00 | 605.00 | 620.00 | 5.6M |
| 2023-08-23 | 610.00 | 615.00 | 605.00 | 610.00 | 2.0M |
| 2023-08-22 | 615.00 | 625.00 | 605.00 | 615.00 | 2.2M |
| 2023-08-21 | 610.00 | 620.00 | 610.00 | 615.00 | 1.7M |
| 2023-08-18 | 600.00 | 615.00 | 600.00 | 615.00 | 2.8M |
| 2023-08-16 | 615.00 | 615.00 | 600.00 | 600.00 | 14.0M |
| 2023-08-15 | 620.00 | 630.00 | 610.00 | 615.00 | 2.8M |
| 2023-08-14 | 635.00 | 640.00 | 615.00 | 620.00 | 4.4M |
| 2023-08-11 | 640.00 | 645.00 | 620.00 | 635.00 | 4.8M |
| 2023-08-10 | 645.00 | 650.00 | 635.00 | 640.00 | 5.1M |
| 2023-08-09 | 640.00 | 645.00 | 630.00 | 645.00 | 8.5M |
| 2023-08-08 | 650.00 | 650.00 | 630.00 | 640.00 | 11.6M |
| 2023-08-07 | 620.00 | 640.00 | 610.00 | 640.00 | 11.6M |
| 2023-08-04 | 610.00 | 620.00 | 610.00 | 615.00 | 10.6M |
| 2023-08-03 | 615.00 | 625.00 | 610.00 | 610.00 | 11.7M |
| 2023-08-02 | 615.00 | 620.00 | 610.00 | 610.00 | 3.5M |
| 2023-08-01 | 625.00 | 625.00 | 610.00 | 615.00 | 1.8M |
| 2023-07-31 | 615.00 | 625.00 | 610.00 | 620.00 | 6.8M |
| 2023-07-28 | 605.00 | 620.00 | 605.00 | 610.00 | 3.9M |
| 2023-07-27 | 620.00 | 620.00 | 610.00 | 615.00 | 3.7M |
| 2023-07-26 | 625.00 | 625.00 | 615.00 | 620.00 | 2.8M |
| 2023-07-25 | 630.00 | 630.00 | 610.00 | 620.00 | 12.7M |
| 2023-07-24 | 610.00 | 635.00 | 610.00 | 620.00 | 6.2M |
| 2023-07-21 | 620.00 | 625.00 | 605.00 | 610.00 | 6.6M |
| 2023-07-20 | 625.00 | 630.00 | 620.00 | 620.00 | 9.4M |
| 2023-07-18 | 640.00 | 640.00 | 620.00 | 625.00 | 10.9M |
| 2023-07-17 | 645.00 | 645.00 | 635.00 | 640.00 | 20.9M |
| 2023-07-14 | 655.00 | 655.00 | 640.00 | 645.00 | 5.4M |
| 2023-07-13 | 645.00 | 650.00 | 640.00 | 640.00 | 2.7M |
| 2023-07-12 | 660.00 | 660.00 | 635.00 | 645.00 | 11.2M |
| 2023-07-11 | 655.00 | 665.00 | 650.00 | 655.00 | 5.8M |
| 2023-07-10 | 670.00 | 670.00 | 650.00 | 655.00 | 8.9M |
| 2023-07-07 | 650.00 | 665.00 | 650.00 | 665.00 | 6.4M |
| 2023-07-06 | 655.00 | 660.00 | 645.00 | 650.00 | 5.7M |
| 2023-07-05 | 660.00 | 660.00 | 635.00 | 650.00 | 15.5M |
| 2023-07-04 | 670.00 | 670.00 | 655.00 | 655.00 | 2.8M |
| 2023-07-03 | 660.00 | 670.00 | 655.00 | 660.00 | 7.0M |
| 2023-06-27 | 665.00 | 670.00 | 655.00 | 665.00 | 5.9M |
| 2023-06-26 | 685.00 | 685.00 | 665.00 | 665.00 | 9.4M |
| 2023-06-23 | 660.00 | 680.00 | 660.00 | 675.00 | 8.6M |
| 2023-06-22 | 665.00 | 670.00 | 655.00 | 660.00 | 3.9M |
| 2023-06-21 | 680.00 | 685.00 | 655.00 | 665.00 | 6.8M |
| 2023-06-20 | 705.00 | 715.00 | 680.00 | 680.00 | 6.1M |
| 2023-06-19 | 665.00 | 720.00 | 665.00 | 705.00 | 8.8M |
| 2023-06-16 | 680.00 | 685.00 | 655.00 | 670.00 | 11.2M |
| 2023-06-15 | 690.00 | 700.00 | 650.00 | 680.00 | 10.0M |
| 2023-06-14 | 705.00 | 710.00 | 685.00 | 695.00 | 5.9M |
| 2023-06-13 | 710.00 | 715.00 | 700.00 | 705.00 | 5.2M |
| 2023-06-12 | 730.00 | 740.00 | 710.00 | 710.00 | 8.8M |
| 2023-06-09 | 735.00 | 740.00 | 720.00 | 730.00 | 5.6M |
| 2023-06-08 | 750.00 | 750.00 | 725.00 | 735.00 | 4.8M |
| 2023-06-07 | 720.00 | 760.00 | 715.00 | 745.00 | 20.8M |
| 2023-06-06 | 730.00 | 735.00 | 710.00 | 720.00 | 8.9M |
| 2023-06-05 | 690.00 | 730.00 | 680.00 | 730.00 | 16.6M |
| 2023-05-31 | 695.00 | 695.00 | 680.00 | 685.00 | 3.9M |
| 2023-05-30 | 695.00 | 700.00 | 685.00 | 695.00 | 3.0M |
| 2023-05-29 | 695.00 | 700.00 | 690.00 | 695.00 | 4.4M |
| 2023-05-26 | 690.00 | 700.00 | 675.00 | 690.00 | 4.6M |
| 2023-05-25 | 715.00 | 715.00 | 690.00 | 700.00 | 4.0M |
| 2023-05-24 | 715.00 | 715.00 | 700.00 | 715.00 | 3.3M |
| 2023-05-23 | 700.00 | 725.00 | 695.00 | 715.00 | 13.2M |
| 2023-05-22 | 700.00 | 705.00 | 690.00 | 700.00 | 3.1M |
| 2023-05-19 | 690.00 | 715.00 | 675.00 | 700.00 | 17.2M |
| 2023-05-17 | 685.00 | 695.00 | 680.00 | 690.00 | 3.5M |
| 2023-05-16 | 685.00 | 695.00 | 665.00 | 685.00 | 10.3M |
| 2023-05-15 | 715.00 | 730.00 | 685.00 | 690.00 | 22.7M |
| 2023-05-12 | 665.00 | 730.00 | 660.00 | 705.00 | 31.1M |
| 2023-05-11 | 670.00 | 675.00 | 650.00 | 665.00 | 5.5M |
| 2023-05-10 | 640.00 | 680.00 | 635.00 | 670.00 | 16.7M |
| 2023-05-09 | 650.00 | 655.00 | 630.00 | 635.00 | 12.3M |
| 2023-05-08 | 635.00 | 650.00 | 625.00 | 650.00 | 30.2M |
| 2023-05-05 | 630.00 | 635.00 | 620.00 | 630.00 | 15.7M |
| 2023-05-04 | 625.00 | 630.00 | 615.00 | 630.00 | 7.2M |
| 2023-05-03 | 595.00 | 625.00 | 595.00 | 625.00 | 6.4M |
| 2023-05-02 | 600.00 | 600.00 | 585.00 | 600.00 | 13.3M |
| 2023-04-28 | 615.00 | 620.00 | 585.00 | 600.00 | 7.5M |
| 2023-04-27 | 610.00 | 635.00 | 590.00 | 615.00 | 15.3M |
| 2023-04-26 | 570.00 | 620.00 | 565.00 | 610.00 | 16.7M |
| 2023-04-18 | 580.00 | 580.00 | 565.00 | 570.00 | 5.5M |
| 2023-04-17 | 585.00 | 590.00 | 570.00 | 580.00 | 6.7M |
| 2023-04-14 | 595.00 | 595.00 | 580.00 | 585.00 | 3.7M |
| 2023-04-13 | 580.00 | 590.00 | 575.00 | 585.00 | 6.7M |
| 2023-04-12 | 600.00 | 605.00 | 575.00 | 575.00 | 15.7M |
| 2023-04-11 | 625.00 | 625.00 | 595.00 | 600.00 | 3.9M |
| 2023-04-10 | 620.00 | 635.00 | 610.00 | 620.00 | 6.0M |
| 2023-04-06 | 595.00 | 625.00 | 595.00 | 620.00 | 4.2M |
| 2023-04-05 | 590.00 | 605.00 | 585.00 | 605.00 | 2.5M |
| 2023-04-04 | 605.00 | 605.00 | 590.00 | 595.00 | 17.1M |
| 2023-04-03 | 595.00 | 605.00 | 585.00 | 605.00 | 1.7M |
| 2023-03-31 | 585.00 | 600.00 | 580.00 | 595.00 | 1.4M |
| 2023-03-30 | 585.00 | 590.00 | 575.00 | 585.00 | 4.2M |
| 2023-03-29 | 600.00 | 605.00 | 575.00 | 580.00 | 9.4M |
| 2023-03-28 | 595.00 | 610.00 | 585.00 | 600.00 | 7.7M |
| 2023-03-27 | 590.00 | 595.00 | 580.00 | 590.00 | 0.6M |
| 2023-03-24 | 570.00 | 605.00 | 570.00 | 590.00 | 21.0M |
| 2023-03-21 | 570.00 | 575.00 | 565.00 | 570.00 | 3.1M |
| 2023-03-20 | 580.00 | 580.00 | 570.00 | 570.00 | 2.4M |
| 2023-03-17 | 575.00 | 590.00 | 565.00 | 575.00 | 10.5M |
| 2023-03-16 | 605.00 | 605.00 | 570.00 | 575.00 | 13.5M |
| 2023-03-15 | 605.00 | 615.00 | 605.00 | 605.00 | 1.5M |
| 2023-03-14 | 610.00 | 615.00 | 605.00 | 605.00 | 3.7M |
| 2023-03-13 | 615.00 | 615.00 | 595.00 | 610.00 | 2.0M |
| 2023-03-10 | 620.00 | 620.00 | 610.00 | 615.00 | 0.8M |
| 2023-03-09 | 610.00 | 620.00 | 605.00 | 620.00 | 4.4M |
| 2023-03-08 | 615.00 | 620.00 | 605.00 | 610.00 | 4.0M |
| 2023-03-07 | 610.00 | 615.00 | 605.00 | 615.00 | 2.7M |
| 2023-03-06 | 605.00 | 610.00 | 600.00 | 610.00 | 6.3M |
| 2023-03-03 | 615.00 | 620.00 | 605.00 | 605.00 | 8.1M |
| 2023-03-02 | 615.00 | 620.00 | 610.00 | 615.00 | 2.7M |
| 2023-03-01 | 625.00 | 625.00 | 610.00 | 615.00 | 5.9M |
| 2023-02-28 | 615.00 | 635.00 | 605.00 | 625.00 | 7.8M |
| 2023-02-27 | 615.00 | 625.00 | 605.00 | 615.00 | 5.3M |
| 2023-02-24 | 630.00 | 630.00 | 610.00 | 615.00 | 12.1M |
| 2023-02-23 | 635.00 | 635.00 | 625.00 | 625.00 | 3.7M |
| 2023-02-22 | 640.00 | 645.00 | 625.00 | 625.00 | 12.1M |
| 2023-02-21 | 640.00 | 650.00 | 635.00 | 640.00 | 19.8M |
| 2023-02-20 | 640.00 | 640.00 | 630.00 | 640.00 | 20.2M |
| 2023-02-17 | 640.00 | 655.00 | 635.00 | 640.00 | 20.1M |
| 2023-02-16 | 640.00 | 650.00 | 635.00 | 640.00 | 21.7M |
| 2023-02-15 | 655.00 | 655.00 | 635.00 | 635.00 | 23.3M |
| 2023-02-14 | 645.00 | 660.00 | 640.00 | 650.00 | 18.5M |
| 2023-02-13 | 635.00 | 650.00 | 630.00 | 645.00 | 2.3M |
| 2023-02-10 | 665.00 | 670.00 | 630.00 | 630.00 | 6.6M |
| 2023-02-09 | 660.00 | 670.00 | 650.00 | 665.00 | 3.1M |
| 2023-02-08 | 650.00 | 660.00 | 650.00 | 660.00 | 3.1M |
| 2023-02-07 | 650.00 | 660.00 | 645.00 | 650.00 | 3.1M |
| 2023-02-06 | 670.00 | 670.00 | 650.00 | 650.00 | 9.2M |
| 2023-02-03 | 675.00 | 685.00 | 665.00 | 670.00 | 1.3M |
| 2023-02-02 | 655.00 | 680.00 | 655.00 | 675.00 | 8.2M |
| 2023-02-01 | 650.00 | 660.00 | 645.00 | 655.00 | 5.8M |
| 2023-01-31 | 660.00 | 660.00 | 640.00 | 650.00 | 4.3M |
| 2023-01-30 | 665.00 | 665.00 | 655.00 | 660.00 | 1.4M |
| 2023-01-27 | 670.00 | 675.00 | 660.00 | 660.00 | 3.8M |
| 2023-01-26 | 670.00 | 680.00 | 665.00 | 665.00 | 3.6M |
| 2023-01-25 | 665.00 | 670.00 | 660.00 | 670.00 | 1.0M |
| 2023-01-24 | 670.00 | 675.00 | 655.00 | 665.00 | 1.0M |
| 2023-01-20 | 670.00 | 680.00 | 660.00 | 670.00 | 5.7M |
| 2023-01-19 | 675.00 | 675.00 | 660.00 | 670.00 | 2.1M |
| 2023-01-18 | 685.00 | 685.00 | 665.00 | 675.00 | 4.1M |
| 2023-01-17 | 660.00 | 680.00 | 655.00 | 680.00 | 7.5M |
| 2023-01-16 | 630.00 | 660.00 | 625.00 | 660.00 | 11.0M |
| 2023-01-13 | 630.00 | 640.00 | 625.00 | 630.00 | 3.4M |
| 2023-01-12 | 600.00 | 640.00 | 600.00 | 630.00 | 13.5M |
| 2023-01-11 | 605.00 | 605.00 | 590.00 | 595.00 | 15.1M |
| 2023-01-10 | 620.00 | 625.00 | 600.00 | 605.00 | 7.6M |
| 2023-01-09 | 625.00 | 625.00 | 610.00 | 620.00 | 1.5M |
| 2023-01-06 | 620.00 | 625.00 | 610.00 | 625.00 | 7.5M |
| 2023-01-05 | 620.00 | 625.00 | 605.00 | 620.00 | 8.9M |
| 2023-01-04 | 620.00 | 630.00 | 615.00 | 620.00 | 17.5M |
| 2023-01-03 | 625.00 | 630.00 | 610.00 | 620.00 | 56.0M |
| 2023-01-02 | 630.00 | 635.00 | 620.00 | 625.00 | 12.4M |