885.00
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 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 1.4M |
| 2021-12-29 | 995.00 | 995.00 | 990.00 | 995.00 | 2.5M |
| 2021-12-28 | 990.00 | 995.00 | 985.00 | 995.00 | 1.2M |
| 2021-12-27 | 990.00 | 990.00 | 980.00 | 990.00 | 1.5M |
| 2021-12-24 | 985.00 | 990.00 | 980.00 | 990.00 | 1.6M |
| 2021-12-23 | 980.00 | 985.00 | 980.00 | 985.00 | 1.4M |
| 2021-12-22 | 980.00 | 985.00 | 970.00 | 980.00 | 4.0M |
| 2021-12-21 | 975.00 | 980.00 | 970.00 | 980.00 | 5.5M |
| 2021-12-20 | 975.00 | 975.00 | 965.00 | 975.00 | 4.0M |
| 2021-12-17 | 975.00 | 975.00 | 960.00 | 975.00 | 5.1M |
| 2021-12-16 | 970.00 | 975.00 | 965.00 | 975.00 | 1.7M |
| 2021-12-15 | 960.00 | 970.00 | 955.00 | 970.00 | 1.1M |
| 2021-12-14 | 960.00 | 960.00 | 950.00 | 960.00 | 1.5M |
| 2021-12-13 | 955.00 | 965.00 | 950.00 | 960.00 | 2.9M |
| 2021-12-10 | 960.00 | 960.00 | 955.00 | 955.00 | 2.2M |
| 2021-12-09 | 955.00 | 960.00 | 950.00 | 960.00 | 2.0M |
| 2021-12-08 | 955.00 | 955.00 | 945.00 | 955.00 | 1.8M |
| 2021-12-07 | 950.00 | 955.00 | 945.00 | 955.00 | 1.7M |
| 2021-12-06 | 945.00 | 950.00 | 935.00 | 950.00 | 2.6M |
| 2021-12-03 | 945.00 | 950.00 | 935.00 | 945.00 | 2.8M |
| 2021-12-02 | 940.00 | 945.00 | 935.00 | 945.00 | 1.9M |
| 2021-12-01 | 940.00 | 940.00 | 930.00 | 940.00 | 1.6M |
| 2021-11-30 | 935.00 | 940.00 | 930.00 | 940.00 | 2.0M |
| 2021-11-29 | 925.00 | 935.00 | 920.00 | 935.00 | 2.9M |
| 2021-11-26 | 930.00 | 930.00 | 915.00 | 925.00 | 2.1M |
| 2021-11-25 | 925.00 | 930.00 | 915.00 | 930.00 | 2.3M |
| 2021-11-24 | 920.00 | 925.00 | 910.00 | 925.00 | 1.8M |
| 2021-11-23 | 925.00 | 925.00 | 915.00 | 920.00 | 1.8M |
| 2021-11-22 | 925.00 | 930.00 | 915.00 | 925.00 | 1.3M |
| 2021-11-19 | 920.00 | 925.00 | 915.00 | 925.00 | 1.0M |
| 2021-11-18 | 920.00 | 920.00 | 910.00 | 920.00 | 0.9M |
| 2021-11-17 | 910.00 | 920.00 | 900.00 | 920.00 | 1.1M |
| 2021-11-16 | 910.00 | 920.00 | 905.00 | 910.00 | 0.8M |
| 2021-11-15 | 905.00 | 910.00 | 900.00 | 910.00 | 1.4M |
| 2021-11-12 | 905.00 | 905.00 | 890.00 | 905.00 | 1.3M |
| 2021-11-11 | 900.00 | 905.00 | 895.00 | 905.00 | 0.8M |
| 2021-11-10 | 900.00 | 900.00 | 890.00 | 900.00 | 0.8M |
| 2021-11-09 | 895.00 | 900.00 | 890.00 | 900.00 | 2.0M |
| 2021-11-08 | 890.00 | 900.00 | 885.00 | 895.00 | 0.8M |
| 2021-11-05 | 885.00 | 890.00 | 875.00 | 890.00 | 0.9M |
| 2021-11-04 | 875.00 | 895.00 | 870.00 | 885.00 | 1.5M |
| 2021-11-03 | 875.00 | 885.00 | 870.00 | 885.00 | 0.9M |
| 2021-11-02 | 875.00 | 880.00 | 865.00 | 880.00 | 3.1M |
| 2021-11-01 | 880.00 | 890.00 | 875.00 | 875.00 | 1.2M |
| 2021-10-29 | 875.00 | 885.00 | 870.00 | 885.00 | 1.1M |
| 2021-10-28 | 875.00 | 875.00 | 865.00 | 875.00 | 0.7M |
| 2021-10-27 | 885.00 | 885.00 | 870.00 | 880.00 | 1.0M |
| 2021-10-26 | 875.00 | 885.00 | 870.00 | 885.00 | 1.2M |
| 2021-10-25 | 880.00 | 880.00 | 870.00 | 875.00 | 0.9M |
| 2021-10-22 | 870.00 | 875.00 | 855.00 | 875.00 | 0.9M |
| 2021-10-21 | 870.00 | 875.00 | 860.00 | 870.00 | 0.8M |
| 2021-10-19 | 875.00 | 875.00 | 865.00 | 870.00 | 1.0M |
| 2021-10-18 | 870.00 | 880.00 | 870.00 | 875.00 | 1.0M |
| 2021-10-15 | 880.00 | 880.00 | 865.00 | 870.00 | 1.2M |
| 2021-10-14 | 880.00 | 880.00 | 870.00 | 875.00 | 1.0M |
| 2021-10-13 | 855.00 | 880.00 | 845.00 | 880.00 | 1.6M |
| 2021-10-12 | 840.00 | 860.00 | 840.00 | 855.00 | 1.1M |
| 2021-10-11 | 840.00 | 850.00 | 835.00 | 840.00 | 1.0M |
| 2021-10-08 | 835.00 | 850.00 | 830.00 | 850.00 | 1.1M |
| 2021-10-07 | 840.00 | 840.00 | 830.00 | 835.00 | 1.0M |
| 2021-10-06 | 820.00 | 840.00 | 820.00 | 840.00 | 1.5M |
| 2021-10-05 | 835.00 | 835.00 | 820.00 | 830.00 | 0.6M |
| 2021-10-04 | 800.00 | 835.00 | 800.00 | 835.00 | 1.9M |
| 2021-10-01 | 820.00 | 820.00 | 800.00 | 800.00 | 1.6M |
| 2021-09-30 | 815.00 | 820.00 | 810.00 | 820.00 | 1.6M |
| 2021-09-29 | 805.00 | 820.00 | 800.00 | 820.00 | 1.2M |
| 2021-09-28 | 820.00 | 820.00 | 805.00 | 815.00 | 1.0M |
| 2021-09-27 | 805.00 | 820.00 | 800.00 | 820.00 | 1.7M |
| 2021-09-24 | 810.00 | 810.00 | 795.00 | 810.00 | 1.5M |
| 2021-09-23 | 805.00 | 810.00 | 790.00 | 810.00 | 1.2M |
| 2021-09-22 | 795.00 | 805.00 | 780.00 | 805.00 | 1.4M |
| 2021-09-21 | 780.00 | 795.00 | 760.00 | 795.00 | 1.7M |
| 2021-09-20 | 785.00 | 785.00 | 770.00 | 780.00 | 1.4M |
| 2021-09-17 | 760.00 | 790.00 | 755.00 | 785.00 | 2.0M |
| 2021-09-16 | 755.00 | 765.00 | 750.00 | 760.00 | 0.9M |
| 2021-09-15 | 750.00 | 755.00 | 745.00 | 755.00 | 38.7M |
| 2021-09-14 | 740.00 | 750.00 | 735.00 | 750.00 | 1.3M |
| 2021-09-13 | 750.00 | 750.00 | 740.00 | 745.00 | 1.0M |
| 2021-09-10 | 740.00 | 750.00 | 730.00 | 750.00 | 38.1M |
| 2021-09-09 | 745.00 | 750.00 | 735.00 | 740.00 | 36.2M |
| 2021-09-08 | 745.00 | 745.00 | 730.00 | 745.00 | 37.3M |
| 2021-09-07 | 740.00 | 750.00 | 725.00 | 745.00 | 38.8M |
| 2021-09-06 | 740.00 | 740.00 | 730.00 | 740.00 | 0.9M |
| 2021-09-03 | 730.00 | 740.00 | 715.00 | 740.00 | 0.9M |
| 2021-09-02 | 740.00 | 745.00 | 730.00 | 730.00 | 0.8M |
| 2021-09-01 | 750.00 | 755.00 | 740.00 | 745.00 | 1.2M |
| 2021-07-30 | 765.00 | 770.00 | 755.00 | 760.00 | 169.6M |
| 2021-07-29 | 795.00 | 795.00 | 740.00 | 765.00 | 167.8M |
| 2021-07-28 | 775.00 | 790.00 | 770.00 | 790.00 | 147.4M |
| 2021-07-27 | 780.00 | 790.00 | 770.00 | 775.00 | 137.6M |
| 2021-07-26 | 765.00 | 790.00 | 765.00 | 780.00 | 145.0M |
| 2021-07-23 | 765.00 | 770.00 | 755.00 | 765.00 | 150.0M |
| 2021-07-22 | 760.00 | 770.00 | 755.00 | 760.00 | 149.5M |
| 2021-07-21 | 760.00 | 770.00 | 750.00 | 755.00 | 109.2M |
| 2021-07-19 | 755.00 | 760.00 | 745.00 | 760.00 | 127.3M |
| 2021-07-16 | 740.00 | 755.00 | 735.00 | 755.00 | 111.8M |
| 2021-07-15 | 750.00 | 755.00 | 735.00 | 740.00 | 129.4M |
| 2021-07-14 | 725.00 | 750.00 | 725.00 | 750.00 | 117.1M |
| 2021-07-13 | 725.00 | 730.00 | 715.00 | 725.00 | 132.1M |
| 2021-07-12 | 730.00 | 735.00 | 720.00 | 725.00 | 117.0M |
| 2021-07-09 | 710.00 | 735.00 | 710.00 | 730.00 | 129.5M |
| 2021-07-08 | 730.00 | 735.00 | 715.00 | 715.00 | 109.5M |
| 2021-07-07 | 720.00 | 735.00 | 715.00 | 730.00 | 130.0M |
| 2021-07-06 | 715.00 | 735.00 | 710.00 | 720.00 | 107.4M |
| 2021-07-05 | 695.00 | 715.00 | 695.00 | 715.00 | 132.8M |
| 2021-07-02 | 695.00 | 705.00 | 685.00 | 695.00 | 137.2M |
| 2021-07-01 | 685.00 | 705.00 | 680.00 | 690.00 | 148.6M |
| 2021-06-30 | 640.00 | 685.00 | 635.00 | 685.00 | 126.5M |
| 2021-06-29 | 625.00 | 640.00 | 620.00 | 635.00 | 118.5M |
| 2021-06-28 | 630.00 | 640.00 | 615.00 | 625.00 | 124.5M |
| 2021-06-25 | 625.00 | 635.00 | 620.00 | 630.00 | 116.2M |
| 2021-06-24 | 610.00 | 625.00 | 600.00 | 620.00 | 122.3M |
| 2021-06-23 | 620.00 | 625.00 | 610.00 | 610.00 | 120.1M |
| 2021-06-22 | 595.00 | 635.00 | 595.00 | 620.00 | 127.7M |
| 2021-06-21 | 575.00 | 600.00 | 560.00 | 595.00 | 132.4M |
| 2021-06-18 | 575.00 | 585.00 | 570.00 | 575.00 | 135.8M |
| 2021-06-17 | 570.00 | 585.00 | 565.00 | 575.00 | 137.6M |
| 2021-06-16 | 575.00 | 580.00 | 570.00 | 570.00 | 132.4M |
| 2021-06-15 | 570.00 | 585.00 | 565.00 | 575.00 | 130.1M |
| 2021-06-14 | 570.00 | 585.00 | 565.00 | 570.00 | 123.5M |
| 2021-06-11 | 640.00 | 640.00 | 565.00 | 570.00 | 123.6M |
| 2021-06-10 | 585.00 | 595.00 | 580.00 | 590.00 | 128.6M |
| 2021-06-09 | 580.00 | 595.00 | 575.00 | 585.00 | 155.0M |
| 2021-06-08 | 575.00 | 585.00 | 565.00 | 580.00 | 127.6M |
| 2021-06-07 | 570.00 | 585.00 | 570.00 | 575.00 | 128.5M |
| 2021-06-04 | 570.00 | 570.00 | 560.00 | 570.00 | 129.4M |
| 2021-06-03 | 575.00 | 575.00 | 560.00 | 570.00 | 130.3M |
| 2021-06-02 | 580.00 | 580.00 | 555.00 | 570.00 | 150.9M |
| 2021-05-31 | 595.00 | 595.00 | 565.00 | 575.00 | 178.1M |
| 2021-05-28 | 610.00 | 615.00 | 585.00 | 590.00 | 160.2M |
| 2021-05-27 | 605.00 | 620.00 | 600.00 | 610.00 | 168.2M |
| 2021-05-25 | 590.00 | 610.00 | 590.00 | 605.00 | 163.8M |
| 2021-05-24 | 605.00 | 605.00 | 585.00 | 590.00 | 173.1M |
| 2021-05-21 | 610.00 | 615.00 | 595.00 | 605.00 | 164.4M |
| 2021-05-20 | 595.00 | 610.00 | 590.00 | 605.00 | 166.9M |
| 2021-05-19 | 590.00 | 605.00 | 585.00 | 595.00 | 169.3M |
| 2021-05-18 | 590.00 | 600.00 | 580.00 | 590.00 | 165.5M |
| 2021-05-17 | 595.00 | 595.00 | 580.00 | 590.00 | 166.3M |
| 2021-05-11 | 580.00 | 595.00 | 575.00 | 595.00 | 169.4M |
| 2021-05-10 | 585.00 | 600.00 | 580.00 | 580.00 | 167.2M |
| 2021-05-07 | 580.00 | 585.00 | 570.00 | 585.00 | 171.1M |
| 2021-05-06 | 575.00 | 585.00 | 565.00 | 580.00 | 168.7M |
| 2021-05-05 | 580.00 | 595.00 | 575.00 | 575.00 | 166.2M |
| 2021-05-04 | 575.00 | 595.00 | 575.00 | 580.00 | 166.9M |
| 2021-05-03 | 585.00 | 585.00 | 565.00 | 575.00 | 172.9M |
| 2021-04-30 | 595.00 | 600.00 | 580.00 | 585.00 | 165.7M |
| 2021-04-29 | 590.00 | 610.00 | 590.00 | 595.00 | 166.0M |
| 2021-04-28 | 590.00 | 595.00 | 575.00 | 590.00 | 165.6M |
| 2021-04-27 | 585.00 | 605.00 | 580.00 | 590.00 | 170.5M |
| 2021-04-26 | 590.00 | 600.00 | 580.00 | 585.00 | 168.6M |
| 2021-04-23 | 590.00 | 590.00 | 570.00 | 590.00 | 171.1M |
| 2021-04-22 | 585.00 | 600.00 | 580.00 | 590.00 | 158.3M |
| 2021-04-21 | 590.00 | 595.00 | 575.00 | 585.00 | 150.1M |
| 2021-04-20 | 605.00 | 610.00 | 585.00 | 590.00 | 144.6M |
| 2021-04-19 | 610.00 | 615.00 | 595.00 | 605.00 | 143.3M |
| 2021-04-16 | 615.00 | 625.00 | 600.00 | 610.00 | 142.9M |
| 2021-04-15 | 615.00 | 625.00 | 605.00 | 615.00 | 142.3M |
| 2021-04-14 | 595.00 | 615.00 | 590.00 | 615.00 | 146.0M |
| 2021-04-13 | 585.00 | 600.00 | 585.00 | 595.00 | 146.7M |
| 2021-04-12 | 595.00 | 605.00 | 585.00 | 590.00 | 149.0M |
| 2021-04-09 | 600.00 | 615.00 | 595.00 | 595.00 | 143.4M |
| 2021-04-08 | 600.00 | 605.00 | 595.00 | 600.00 | 139.9M |
| 2021-04-07 | 590.00 | 610.00 | 585.00 | 600.00 | 186.3M |
| 2021-04-06 | 570.00 | 590.00 | 570.00 | 590.00 | 179.0M |
| 2021-04-05 | 565.00 | 580.00 | 560.00 | 570.00 | 192.2M |
| 2021-04-01 | 565.00 | 585.00 | 560.00 | 565.00 | 198.8M |
| 2021-03-31 | 575.00 | 575.00 | 555.00 | 565.00 | 217.2M |
| 2021-03-30 | 585.00 | 585.00 | 565.00 | 575.00 | 199.4M |
| 2021-03-29 | 605.00 | 620.00 | 585.00 | 585.00 | 252.1M |
| 2021-03-26 | 595.00 | 610.00 | 585.00 | 605.00 | 191.8M |
| 2021-03-25 | 605.00 | 615.00 | 590.00 | 595.00 | 209.7M |
| 2021-03-24 | 615.00 | 625.00 | 600.00 | 605.00 | 189.9M |
| 2021-03-23 | 610.00 | 620.00 | 605.00 | 615.00 | 160.1M |
| 2021-03-22 | 590.00 | 620.00 | 590.00 | 610.00 | 163.0M |
| 2021-03-19 | 620.00 | 625.00 | 595.00 | 595.00 | 147.2M |
| 2021-03-18 | 625.00 | 645.00 | 625.00 | 625.00 | 137.7M |
| 2021-03-17 | 625.00 | 635.00 | 615.00 | 625.00 | 189.2M |
| 2021-03-16 | 625.00 | 635.00 | 615.00 | 625.00 | 140.8M |
| 2021-03-15 | 620.00 | 630.00 | 615.00 | 625.00 | 188.5M |
| 2021-03-12 | 615.00 | 635.00 | 615.00 | 620.00 | 140.3M |
| 2021-03-10 | 595.00 | 615.00 | 595.00 | 615.00 | 195.7M |
| 2021-03-09 | 585.00 | 605.00 | 585.00 | 595.00 | 145.4M |
| 2021-03-08 | 585.00 | 600.00 | 580.00 | 590.00 | 197.3M |
| 2021-03-05 | 610.00 | 620.00 | 590.00 | 590.00 | 145.9M |
| 2021-03-04 | 620.00 | 620.00 | 600.00 | 610.00 | 190.3M |
| 2021-03-03 | 620.00 | 630.00 | 615.00 | 620.00 | 143.4M |
| 2021-03-02 | 620.00 | 640.00 | 615.00 | 620.00 | 192.4M |
| 2021-03-01 | 620.00 | 630.00 | 610.00 | 615.00 | 142.2M |
| 2021-02-26 | 625.00 | 630.00 | 610.00 | 620.00 | 189.9M |
| 2021-02-25 | 615.00 | 640.00 | 615.00 | 625.00 | 142.1M |
| 2021-02-24 | 615.00 | 620.00 | 595.00 | 615.00 | 208.1M |
| 2021-02-23 | 625.00 | 635.00 | 615.00 | 615.00 | 144.0M |
| 2021-02-22 | 625.00 | 635.00 | 620.00 | 625.00 | 195.1M |
| 2021-02-19 | 625.00 | 635.00 | 620.00 | 625.00 | 140.4M |
| 2021-02-18 | 640.00 | 645.00 | 625.00 | 625.00 | 195.1M |
| 2021-02-17 | 640.00 | 655.00 | 635.00 | 640.00 | 134.9M |
| 2021-02-16 | 635.00 | 645.00 | 630.00 | 640.00 | 198.7M |
| 2021-02-15 | 635.00 | 645.00 | 625.00 | 635.00 | 137.4M |
| 2021-02-11 | 625.00 | 645.00 | 620.00 | 635.00 | 195.7M |
| 2021-02-10 | 625.00 | 635.00 | 615.00 | 625.00 | 139.3M |
| 2021-02-09 | 630.00 | 640.00 | 615.00 | 625.00 | 259.1M |
| 2021-02-08 | 635.00 | 645.00 | 625.00 | 630.00 | 135.0M |
| 2021-02-05 | 635.00 | 645.00 | 625.00 | 635.00 | 190.9M |
| 2021-02-04 | 640.00 | 650.00 | 625.00 | 635.00 | 147.4M |
| 2021-02-03 | 675.00 | 690.00 | 645.00 | 645.00 | 186.8M |
| 2021-02-02 | 650.00 | 675.00 | 650.00 | 670.00 | 144.5M |
| 2021-02-01 | 640.00 | 650.00 | 635.00 | 650.00 | 190.5M |
| 2021-01-29 | 655.00 | 665.00 | 640.00 | 645.00 | 133.3M |
| 2021-01-28 | 665.00 | 670.00 | 645.00 | 655.00 | 186.0M |
| 2021-01-27 | 660.00 | 675.00 | 655.00 | 665.00 | 132.2M |
| 2021-01-26 | 655.00 | 675.00 | 655.00 | 660.00 | 139.9M |
| 2021-01-25 | 665.00 | 665.00 | 650.00 | 660.00 | 132.9M |
| 2021-01-22 | 690.00 | 690.00 | 665.00 | 665.00 | 135.5M |
| 2021-01-21 | 695.00 | 710.00 | 685.00 | 690.00 | 125.2M |
| 2021-01-20 | 685.00 | 705.00 | 680.00 | 690.00 | 147.7M |
| 2021-01-19 | 685.00 | 695.00 | 675.00 | 685.00 | 128.9M |
| 2021-01-18 | 700.00 | 710.00 | 685.00 | 685.00 | 130.5M |
| 2021-01-15 | 710.00 | 730.00 | 695.00 | 700.00 | 120.8M |
| 2021-01-14 | 710.00 | 735.00 | 690.00 | 710.00 | 132.7M |
| 2021-01-13 | 635.00 | 715.00 | 635.00 | 710.00 | 114.4M |
| 2021-01-12 | 630.00 | 640.00 | 625.00 | 635.00 | 115.3M |
| 2021-01-11 | 630.00 | 635.00 | 615.00 | 630.00 | 108.4M |
| 2021-01-08 | 625.00 | 645.00 | 620.00 | 630.00 | 113.8M |
| 2021-01-07 | 630.00 | 640.00 | 625.00 | 625.00 | 105.0M |
| 2021-01-06 | 635.00 | 640.00 | 620.00 | 630.00 | 106.0M |
| 2021-01-05 | 635.00 | 650.00 | 630.00 | 635.00 | 103.2M |
| 2021-01-04 | 620.00 | 635.00 | 615.00 | 635.00 | 103.4M |