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 |
|---|---|---|---|---|---|
| 2023-11-30 | 605.00 | 605.00 | 580.00 | 585.00 | 183.3M |
| 2023-11-29 | 620.00 | 620.00 | 590.00 | 605.00 | 149.6M |
| 2023-11-28 | 650.00 | 655.00 | 620.00 | 620.00 | 207.4M |
| 2023-11-27 | 680.00 | 680.00 | 655.00 | 655.00 | 154.6M |
| 2023-11-24 | 665.00 | 680.00 | 660.00 | 680.00 | 190.8M |
| 2023-11-23 | 660.00 | 675.00 | 650.00 | 665.00 | 195.2M |
| 2023-11-22 | 670.00 | 670.00 | 645.00 | 660.00 | 224.8M |
| 2023-11-21 | 660.00 | 680.00 | 660.00 | 670.00 | 137.8M |
| 2023-11-20 | 645.00 | 660.00 | 640.00 | 660.00 | 200.5M |
| 2023-11-17 | 635.00 | 645.00 | 625.00 | 645.00 | 157.4M |
| 2023-11-16 | 640.00 | 640.00 | 625.00 | 640.00 | 170.6M |
| 2023-11-15 | 635.00 | 650.00 | 630.00 | 645.00 | 188.6M |
| 2023-11-14 | 635.00 | 645.00 | 630.00 | 635.00 | 188.6M |
| 2023-11-13 | 620.00 | 640.00 | 610.00 | 635.00 | 178.8M |
| 2023-11-10 | 620.00 | 625.00 | 605.00 | 625.00 | 229.7M |
| 2023-11-09 | 630.00 | 635.00 | 615.00 | 625.00 | 174.0M |
| 2023-11-08 | 630.00 | 630.00 | 610.00 | 630.00 | 207.3M |
| 2023-11-07 | 655.00 | 665.00 | 630.00 | 630.00 | 142.7M |
| 2023-11-06 | 645.00 | 665.00 | 635.00 | 655.00 | 188.5M |
| 2023-11-03 | 640.00 | 660.00 | 630.00 | 645.00 | 153.0M |
| 2023-11-02 | 630.00 | 645.00 | 625.00 | 640.00 | 193.0M |
| 2023-11-01 | 610.00 | 635.00 | 605.00 | 630.00 | 141.6M |
| 2023-10-31 | 610.00 | 615.00 | 590.00 | 615.00 | 202.3M |
| 2023-10-30 | 615.00 | 625.00 | 605.00 | 615.00 | 199.6M |
| 2023-10-27 | 615.00 | 620.00 | 605.00 | 620.00 | 146.9M |
| 2023-10-26 | 635.00 | 635.00 | 610.00 | 615.00 | 162.4M |
| 2023-10-25 | 635.00 | 640.00 | 620.00 | 635.00 | 202.2M |
| 2023-10-24 | 615.00 | 635.00 | 615.00 | 635.00 | 162.3M |
| 2023-10-23 | 625.00 | 625.00 | 605.00 | 620.00 | 183.7M |
| 2023-10-20 | 615.00 | 625.00 | 595.00 | 625.00 | 143.7M |
| 2023-10-19 | 640.00 | 640.00 | 620.00 | 620.00 | 189.8M |
| 2023-10-18 | 630.00 | 645.00 | 625.00 | 640.00 | 137.2M |
| 2023-10-17 | 620.00 | 640.00 | 615.00 | 630.00 | 195.5M |
| 2023-10-16 | 620.00 | 630.00 | 610.00 | 620.00 | 166.4M |
| 2023-10-13 | 620.00 | 625.00 | 610.00 | 620.00 | 191.4M |
| 2023-10-12 | 615.00 | 630.00 | 610.00 | 620.00 | 140.0M |
| 2023-10-11 | 590.00 | 615.00 | 585.00 | 615.00 | 199.0M |
| 2023-10-10 | 590.00 | 600.00 | 580.00 | 590.00 | 198.0M |
| 2023-10-09 | 575.00 | 595.00 | 570.00 | 590.00 | 171.9M |
| 2023-10-06 | 575.00 | 580.00 | 565.00 | 575.00 | 154.5M |
| 2023-10-05 | 545.00 | 580.00 | 545.00 | 575.00 | 195.1M |
| 2023-10-04 | 555.00 | 565.00 | 540.00 | 550.00 | 179.8M |
| 2023-10-03 | 525.00 | 555.00 | 525.00 | 555.00 | 206.6M |
| 2023-10-02 | 500.00 | 525.00 | 498.00 | 525.00 | 177.0M |
| 2023-09-29 | 482.00 | 500.00 | 482.00 | 500.00 | 18.5M |
| 2023-09-27 | 484.00 | 484.00 | 484.00 | 484.00 | 3.2M |
| 2023-09-26 | 484.00 | 484.00 | 484.00 | 484.00 | 0.0M |
| 2023-09-21 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0M |
| 2023-09-20 | 484.00 | 486.00 | 484.00 | 486.00 | 0.0M |
| 2023-09-19 | 484.00 | 486.00 | 484.00 | 486.00 | 0.1M |
| 2023-09-18 | 484.00 | 486.00 | 484.00 | 486.00 | 0.0M |
| 2023-09-15 | 484.00 | 486.00 | 482.00 | 486.00 | 0.0M |
| 2023-09-14 | 486.00 | 486.00 | 484.00 | 486.00 | 2.1M |
| 2023-09-13 | 484.00 | 486.00 | 482.00 | 486.00 | 2.0M |
| 2023-09-12 | 486.00 | 486.00 | 484.00 | 484.00 | 0.0M |
| 2023-09-11 | 486.00 | 486.00 | 484.00 | 486.00 | 0.0M |
| 2023-09-08 | 488.00 | 488.00 | 486.00 | 486.00 | 0.0M |
| 2023-09-07 | 486.00 | 488.00 | 486.00 | 488.00 | 1.3M |
| 2023-09-06 | 486.00 | 488.00 | 486.00 | 486.00 | 0.1M |
| 2023-09-05 | 488.00 | 488.00 | 488.00 | 488.00 | 0.0M |
| 2023-09-04 | 488.00 | 488.00 | 488.00 | 488.00 | 4.3M |
| 2023-09-01 | 488.00 | 488.00 | 488.00 | 488.00 | 2.7M |
| 2023-08-31 | 488.00 | 488.00 | 488.00 | 488.00 | 0.9M |
| 2023-08-30 | 488.00 | 488.00 | 488.00 | 488.00 | 0.0M |
| 2023-08-29 | 486.00 | 488.00 | 486.00 | 488.00 | 0.9M |
| 2023-08-28 | 486.00 | 486.00 | 484.00 | 486.00 | 4.2M |
| 2023-08-25 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0M |
| 2023-08-24 | 488.00 | 488.00 | 486.00 | 488.00 | 0.0M |
| 2023-08-23 | 490.00 | 490.00 | 488.00 | 488.00 | 0.0M |
| 2023-08-22 | 488.00 | 490.00 | 488.00 | 490.00 | 2.1M |
| 2023-08-21 | 492.00 | 492.00 | 490.00 | 490.00 | 0.0M |
| 2023-08-18 | 492.00 | 492.00 | 490.00 | 492.00 | 0.0M |
| 2023-08-16 | 492.00 | 492.00 | 490.00 | 492.00 | 0.0M |
| 2023-08-15 | 492.00 | 492.00 | 488.00 | 492.00 | 0.1M |
| 2023-08-14 | 492.00 | 492.00 | 492.00 | 492.00 | 0.5M |
| 2023-08-11 | 492.00 | 492.00 | 490.00 | 492.00 | 6.0M |
| 2023-08-10 | 490.00 | 492.00 | 488.00 | 492.00 | 6.3M |
| 2023-08-09 | 490.00 | 492.00 | 490.00 | 492.00 | 0.0M |
| 2023-08-08 | 494.00 | 494.00 | 492.00 | 492.00 | 0.0M |
| 2023-08-07 | 494.00 | 494.00 | 494.00 | 494.00 | 0.0M |
| 2023-08-04 | 492.00 | 494.00 | 492.00 | 494.00 | 5.0M |
| 2023-08-03 | 494.00 | 494.00 | 492.00 | 494.00 | 0.0M |
| 2023-08-02 | 494.00 | 494.00 | 492.00 | 494.00 | 0.5M |
| 2023-08-01 | 496.00 | 496.00 | 494.00 | 494.00 | 0.8M |
| 2023-07-31 | 494.00 | 496.00 | 494.00 | 496.00 | 2.5M |
| 2023-07-28 | 496.00 | 498.00 | 494.00 | 496.00 | 1.4M |
| 2023-07-27 | 500.00 | 505.00 | 498.00 | 498.00 | 1.2M |
| 2023-07-26 | 505.00 | 505.00 | 496.00 | 505.00 | 3.6M |
| 2023-07-25 | 500.00 | 505.00 | 494.00 | 505.00 | 3.1M |
| 2023-07-24 | 505.00 | 505.00 | 498.00 | 505.00 | 7.3M |
| 2023-07-21 | 505.00 | 505.00 | 498.00 | 505.00 | 3.5M |
| 2023-07-20 | 515.00 | 515.00 | 505.00 | 505.00 | 2.6M |
| 2023-07-18 | 520.00 | 520.00 | 515.00 | 515.00 | 0.2M |
| 2023-07-17 | 535.00 | 535.00 | 525.00 | 525.00 | 0.2M |
| 2023-07-14 | 545.00 | 545.00 | 535.00 | 535.00 | 0.1M |
| 2023-07-13 | 540.00 | 545.00 | 540.00 | 545.00 | 3.3M |
| 2023-07-12 | 540.00 | 545.00 | 535.00 | 540.00 | 2.2M |
| 2023-07-11 | 540.00 | 545.00 | 540.00 | 545.00 | 2.6M |
| 2023-07-10 | 540.00 | 545.00 | 540.00 | 545.00 | 0.0M |
| 2023-07-07 | 545.00 | 545.00 | 540.00 | 545.00 | 0.0M |
| 2023-07-06 | 540.00 | 545.00 | 540.00 | 545.00 | 0.0M |
| 2023-07-05 | 545.00 | 545.00 | 540.00 | 545.00 | 0.2M |
| 2023-07-04 | 540.00 | 545.00 | 540.00 | 545.00 | 0.1M |
| 2023-07-03 | 545.00 | 545.00 | 535.00 | 545.00 | 7.4M |
| 2023-06-27 | 545.00 | 550.00 | 540.00 | 550.00 | 5.8M |
| 2023-06-26 | 560.00 | 565.00 | 550.00 | 550.00 | 0.4M |
| 2023-06-23 | 565.00 | 565.00 | 560.00 | 565.00 | 0.3M |
| 2023-06-22 | 585.00 | 585.00 | 560.00 | 570.00 | 2.4M |
| 2023-06-21 | 600.00 | 600.00 | 580.00 | 585.00 | 4.4M |
| 2023-06-20 | 605.00 | 605.00 | 600.00 | 605.00 | 0.3M |
| 2023-06-19 | 615.00 | 615.00 | 605.00 | 610.00 | 0.2M |
| 2023-06-16 | 625.00 | 625.00 | 615.00 | 620.00 | 4.7M |
| 2023-06-15 | 640.00 | 640.00 | 620.00 | 630.00 | 0.5M |
| 2023-06-14 | 650.00 | 650.00 | 640.00 | 640.00 | 0.3M |
| 2023-06-13 | 670.00 | 670.00 | 655.00 | 655.00 | 1.4M |
| 2023-06-12 | 690.00 | 690.00 | 670.00 | 675.00 | 1.0M |
| 2023-06-09 | 690.00 | 690.00 | 680.00 | 690.00 | 0.7M |
| 2023-06-08 | 700.00 | 700.00 | 685.00 | 695.00 | 1.5M |
| 2023-06-07 | 710.00 | 710.00 | 700.00 | 705.00 | 0.9M |
| 2023-06-06 | 710.00 | 715.00 | 695.00 | 705.00 | 2.5M |
| 2023-06-05 | 650.00 | 725.00 | 650.00 | 710.00 | 0.6M |
| 2023-04-28 | 765.00 | 765.00 | 745.00 | 760.00 | 125.1M |
| 2023-04-27 | 770.00 | 770.00 | 760.00 | 765.00 | 96.9M |
| 2023-04-26 | 765.00 | 780.00 | 760.00 | 770.00 | 179.3M |
| 2023-04-18 | 760.00 | 775.00 | 755.00 | 765.00 | 143.6M |
| 2023-04-17 | 760.00 | 775.00 | 755.00 | 760.00 | 184.5M |
| 2023-04-14 | 750.00 | 765.00 | 750.00 | 760.00 | 152.6M |
| 2023-04-13 | 750.00 | 765.00 | 745.00 | 750.00 | 168.2M |
| 2023-04-12 | 755.00 | 765.00 | 745.00 | 750.00 | 147.1M |
| 2023-04-11 | 745.00 | 760.00 | 740.00 | 755.00 | 184.6M |
| 2023-04-10 | 750.00 | 760.00 | 740.00 | 745.00 | 145.9M |
| 2023-04-06 | 745.00 | 765.00 | 740.00 | 750.00 | 173.8M |
| 2023-04-05 | 750.00 | 755.00 | 735.00 | 745.00 | 158.5M |
| 2023-04-04 | 760.00 | 760.00 | 735.00 | 750.00 | 162.9M |
| 2023-04-03 | 775.00 | 775.00 | 755.00 | 760.00 | 164.7M |
| 2023-03-31 | 780.00 | 780.00 | 765.00 | 775.00 | 165.8M |
| 2023-03-30 | 780.00 | 785.00 | 765.00 | 780.00 | 147.3M |
| 2023-03-29 | 775.00 | 790.00 | 775.00 | 780.00 | 166.4M |
| 2023-03-28 | 765.00 | 780.00 | 765.00 | 775.00 | 159.8M |
| 2023-03-27 | 760.00 | 765.00 | 750.00 | 765.00 | 170.0M |
| 2023-03-24 | 775.00 | 775.00 | 755.00 | 760.00 | 224.5M |
| 2023-03-21 | 785.00 | 790.00 | 765.00 | 775.00 | 180.0M |
| 2023-03-20 | 790.00 | 790.00 | 775.00 | 785.00 | 150.9M |
| 2023-03-17 | 790.00 | 790.00 | 775.00 | 790.00 | 180.2M |
| 2023-03-16 | 815.00 | 815.00 | 790.00 | 790.00 | 151.0M |
| 2023-03-15 | 815.00 | 815.00 | 800.00 | 815.00 | 144.2M |
| 2023-03-14 | 835.00 | 835.00 | 810.00 | 815.00 | 133.1M |
| 2023-03-13 | 845.00 | 850.00 | 825.00 | 835.00 | 189.8M |
| 2023-03-10 | 850.00 | 850.00 | 835.00 | 845.00 | 134.9M |
| 2023-03-09 | 845.00 | 860.00 | 835.00 | 850.00 | 205.9M |
| 2023-03-08 | 840.00 | 845.00 | 830.00 | 845.00 | 150.5M |
| 2023-03-07 | 845.00 | 845.00 | 825.00 | 840.00 | 188.2M |
| 2023-03-06 | 855.00 | 855.00 | 835.00 | 845.00 | 145.2M |
| 2023-03-03 | 865.00 | 870.00 | 850.00 | 855.00 | 200.0M |
| 2023-03-02 | 855.00 | 875.00 | 855.00 | 865.00 | 166.7M |
| 2023-03-01 | 845.00 | 860.00 | 845.00 | 855.00 | 204.8M |
| 2023-02-28 | 840.00 | 850.00 | 835.00 | 845.00 | 137.0M |
| 2023-02-27 | 830.00 | 845.00 | 825.00 | 840.00 | 180.7M |
| 2023-02-24 | 820.00 | 835.00 | 815.00 | 830.00 | 187.6M |
| 2023-02-23 | 795.00 | 820.00 | 790.00 | 820.00 | 163.4M |
| 2023-02-22 | 805.00 | 810.00 | 790.00 | 795.00 | 151.2M |
| 2023-02-21 | 800.00 | 810.00 | 795.00 | 805.00 | 198.6M |
| 2023-02-20 | 795.00 | 810.00 | 785.00 | 800.00 | 178.6M |
| 2023-02-17 | 795.00 | 800.00 | 780.00 | 795.00 | 197.8M |
| 2023-02-16 | 790.00 | 800.00 | 780.00 | 795.00 | 162.2M |
| 2023-02-15 | 790.00 | 800.00 | 780.00 | 790.00 | 193.2M |
| 2023-02-14 | 790.00 | 790.00 | 770.00 | 790.00 | 166.5M |
| 2023-02-13 | 795.00 | 800.00 | 775.00 | 790.00 | 205.9M |
| 2023-02-10 | 810.00 | 810.00 | 790.00 | 795.00 | 182.7M |
| 2023-02-09 | 830.00 | 830.00 | 805.00 | 810.00 | 185.5M |
| 2023-02-08 | 835.00 | 840.00 | 820.00 | 830.00 | 148.8M |
| 2023-02-07 | 825.00 | 840.00 | 825.00 | 835.00 | 199.0M |
| 2023-02-06 | 825.00 | 825.00 | 810.00 | 825.00 | 131.9M |
| 2023-02-03 | 825.00 | 825.00 | 810.00 | 825.00 | 189.2M |
| 2023-02-02 | 835.00 | 835.00 | 815.00 | 825.00 | 192.9M |
| 2023-02-01 | 855.00 | 855.00 | 830.00 | 835.00 | 208.0M |
| 2023-01-31 | 865.00 | 865.00 | 845.00 | 855.00 | 155.0M |
| 2023-01-30 | 865.00 | 870.00 | 850.00 | 865.00 | 158.2M |
| 2023-01-27 | 860.00 | 880.00 | 855.00 | 865.00 | 165.9M |
| 2023-01-26 | 845.00 | 870.00 | 845.00 | 860.00 | 197.1M |
| 2023-01-25 | 840.00 | 865.00 | 835.00 | 845.00 | 192.9M |
| 2023-01-24 | 845.00 | 850.00 | 820.00 | 840.00 | 218.7M |
| 2023-01-20 | 830.00 | 845.00 | 830.00 | 845.00 | 108.0M |
| 2023-01-19 | 825.00 | 835.00 | 820.00 | 830.00 | 97.9M |
| 2023-01-18 | 835.00 | 835.00 | 815.00 | 825.00 | 92.7M |
| 2023-01-17 | 835.00 | 840.00 | 825.00 | 835.00 | 100.5M |
| 2023-01-16 | 820.00 | 840.00 | 815.00 | 835.00 | 85.6M |
| 2023-01-13 | 810.00 | 825.00 | 800.00 | 820.00 | 97.2M |
| 2023-01-12 | 795.00 | 810.00 | 795.00 | 810.00 | 96.7M |
| 2023-01-11 | 810.00 | 815.00 | 790.00 | 795.00 | 106.9M |
| 2023-01-10 | 810.00 | 810.00 | 795.00 | 810.00 | 87.7M |
| 2023-01-09 | 820.00 | 820.00 | 795.00 | 810.00 | 111.1M |
| 2023-01-06 | 835.00 | 835.00 | 805.00 | 820.00 | 79.6M |
| 2023-01-05 | 860.00 | 860.00 | 830.00 | 835.00 | 95.0M |
| 2023-01-04 | 875.00 | 880.00 | 855.00 | 860.00 | 91.7M |
| 2023-01-03 | 870.00 | 895.00 | 870.00 | 875.00 | 96.9M |
| 2023-01-02 | 865.00 | 870.00 | 850.00 | 870.00 | 85.7M |