385.00
最終更新: 2025-09-26
| 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 | 460.00 | 467.00 | 458.00 | 461.00 | 0.1M |
| 2023-12-28 | 443.00 | 473.00 | 438.00 | 467.00 | 0.2M |
| 2023-12-27 | 420.00 | 443.00 | 419.00 | 443.00 | 0.3M |
| 2023-12-26 | 415.00 | 428.00 | 412.00 | 414.00 | 0.2M |
| 2023-12-25 | 424.00 | 431.00 | 418.00 | 420.00 | 0.1M |
| 2023-12-22 | 438.00 | 448.00 | 420.00 | 423.00 | 0.2M |
| 2023-12-21 | 454.00 | 460.00 | 440.00 | 443.00 | 0.2M |
| 2023-12-20 | 456.00 | 484.00 | 456.00 | 462.00 | 0.2M |
| 2023-12-19 | 437.00 | 455.00 | 435.00 | 455.00 | 0.2M |
| 2023-12-18 | 431.00 | 455.00 | 431.00 | 445.00 | 0.2M |
| 2023-12-15 | 430.00 | 436.00 | 424.00 | 434.00 | 0.1M |
| 2023-12-14 | 443.00 | 449.00 | 428.00 | 430.00 | 0.1M |
| 2023-12-13 | 438.00 | 459.00 | 435.00 | 436.00 | 0.2M |
| 2023-12-12 | 450.00 | 452.00 | 434.00 | 436.00 | 0.1M |
| 2023-12-11 | 451.00 | 457.00 | 450.00 | 452.00 | 0.1M |
| 2023-12-08 | 450.00 | 455.00 | 444.00 | 445.00 | 0.1M |
| 2023-12-07 | 465.00 | 465.00 | 449.00 | 451.00 | 0.2M |
| 2023-12-06 | 480.00 | 481.00 | 468.00 | 468.00 | 0.2M |
| 2023-12-05 | 496.00 | 497.00 | 479.00 | 482.00 | 0.1M |
| 2023-12-04 | 495.00 | 504.00 | 487.00 | 503.00 | 0.2M |
| 2023-12-01 | 506.00 | 508.00 | 495.00 | 499.00 | 0.2M |
| 2023-11-30 | 521.00 | 521.00 | 511.00 | 514.00 | 0.1M |
| 2023-11-29 | 539.00 | 540.00 | 524.00 | 527.00 | 0.1M |
| 2023-11-28 | 549.00 | 551.00 | 535.00 | 539.00 | 0.1M |
| 2023-11-27 | 542.00 | 557.00 | 536.00 | 550.00 | 0.1M |
| 2023-11-24 | 559.00 | 559.00 | 538.00 | 545.00 | 0.1M |
| 2023-11-22 | 550.00 | 562.00 | 545.00 | 553.00 | 0.1M |
| 2023-11-21 | 534.00 | 553.00 | 524.00 | 553.00 | 0.2M |
| 2023-11-20 | 482.00 | 529.00 | 482.00 | 519.00 | 0.5M |
| 2023-11-17 | 505.00 | 506.00 | 472.00 | 487.00 | 0.5M |
| 2023-11-16 | 510.00 | 525.00 | 504.00 | 510.00 | 0.2M |
| 2023-11-15 | 483.00 | 515.00 | 481.00 | 502.00 | 0.6M |
| 2023-11-14 | 595.00 | 595.00 | 565.00 | 569.00 | 0.1M |
| 2023-11-13 | 604.00 | 605.00 | 587.00 | 589.00 | 0.1M |
| 2023-11-10 | 611.00 | 612.00 | 599.00 | 603.00 | 0.1M |
| 2023-11-09 | 626.00 | 626.00 | 609.00 | 615.00 | 0.1M |
| 2023-11-08 | 622.00 | 628.00 | 612.00 | 618.00 | 0.1M |
| 2023-11-07 | 628.00 | 631.00 | 617.00 | 622.00 | 0.1M |
| 2023-11-06 | 620.00 | 630.00 | 619.00 | 626.00 | 0.1M |
| 2023-11-02 | 577.00 | 612.00 | 577.00 | 609.00 | 0.2M |
| 2023-11-01 | 588.00 | 590.00 | 575.00 | 575.00 | 0.1M |
| 2023-10-31 | 563.00 | 584.00 | 558.00 | 584.00 | 0.1M |
| 2023-10-30 | 558.00 | 575.00 | 557.00 | 571.00 | 0.0M |
| 2023-10-27 | 563.00 | 568.00 | 552.00 | 568.00 | 0.1M |
| 2023-10-26 | 567.00 | 573.00 | 559.00 | 559.00 | 0.1M |
| 2023-10-25 | 588.00 | 594.00 | 579.00 | 580.00 | 0.1M |
| 2023-10-24 | 579.00 | 582.00 | 552.00 | 579.00 | 0.1M |
| 2023-10-23 | 589.00 | 589.00 | 569.00 | 571.00 | 0.1M |
| 2023-10-20 | 589.00 | 595.00 | 575.00 | 591.00 | 0.1M |
| 2023-10-19 | 602.00 | 603.00 | 591.00 | 594.00 | 0.1M |
| 2023-10-18 | 604.00 | 608.00 | 596.00 | 608.00 | 0.0M |
| 2023-10-17 | 599.00 | 615.00 | 597.00 | 602.00 | 0.1M |
| 2023-10-16 | 598.00 | 604.00 | 591.00 | 599.00 | 0.1M |
| 2023-10-13 | 633.00 | 635.00 | 606.00 | 607.00 | 0.1M |
| 2023-10-12 | 630.00 | 639.00 | 619.00 | 638.00 | 0.1M |
| 2023-10-11 | 647.00 | 654.00 | 630.00 | 630.00 | 0.1M |
| 2023-10-10 | 625.00 | 650.00 | 624.00 | 647.00 | 0.1M |
| 2023-10-06 | 610.00 | 627.00 | 608.00 | 620.00 | 0.1M |
| 2023-10-05 | 609.00 | 619.00 | 603.00 | 613.00 | 0.1M |
| 2023-10-04 | 603.00 | 617.00 | 603.00 | 604.00 | 0.2M |
| 2023-10-03 | 642.00 | 648.00 | 621.00 | 623.00 | 0.3M |
| 2023-10-02 | 670.00 | 674.00 | 652.00 | 652.00 | 0.2M |
| 2023-09-29 | 687.00 | 692.00 | 670.00 | 678.00 | 0.1M |
| 2023-09-28 | 669.00 | 682.00 | 664.00 | 681.00 | 0.1M |
| 2023-09-27 | 660.00 | 679.00 | 648.00 | 679.00 | 0.1M |
| 2023-09-26 | 679.00 | 682.00 | 661.00 | 668.00 | 0.1M |
| 2023-09-25 | 678.00 | 688.00 | 671.00 | 674.00 | 0.1M |
| 2023-09-22 | 670.00 | 687.00 | 662.00 | 671.00 | 0.2M |
| 2023-09-21 | 715.00 | 716.00 | 677.00 | 677.00 | 0.3M |
| 2023-09-20 | 731.00 | 739.00 | 720.00 | 720.00 | 0.1M |
| 2023-09-19 | 710.00 | 738.00 | 710.00 | 731.00 | 0.1M |
| 2023-09-15 | 730.00 | 738.00 | 708.00 | 712.00 | 0.2M |
| 2023-09-14 | 721.00 | 743.00 | 715.00 | 733.00 | 0.2M |
| 2023-09-13 | 725.00 | 732.00 | 716.00 | 729.00 | 0.1M |
| 2023-09-12 | 744.00 | 744.00 | 712.00 | 728.00 | 0.3M |
| 2023-09-11 | 772.00 | 786.00 | 733.00 | 734.00 | 0.3M |
| 2023-09-08 | 732.00 | 768.00 | 728.00 | 764.00 | 0.2M |
| 2023-09-07 | 750.00 | 752.00 | 732.00 | 737.00 | 0.2M |
| 2023-09-06 | 775.00 | 777.00 | 751.00 | 752.00 | 0.3M |
| 2023-09-05 | 775.00 | 780.00 | 766.00 | 780.00 | 0.2M |
| 2023-09-04 | 780.00 | 783.00 | 767.00 | 779.00 | 0.2M |
| 2023-09-01 | 786.00 | 791.00 | 770.00 | 784.00 | 0.2M |
| 2023-08-31 | 811.00 | 812.00 | 790.00 | 790.00 | 0.2M |
| 2023-08-30 | 830.00 | 835.00 | 801.00 | 811.00 | 0.2M |
| 2023-08-29 | 831.00 | 843.00 | 821.00 | 825.00 | 0.2M |
| 2023-08-28 | 844.00 | 858.00 | 830.00 | 834.00 | 0.1M |
| 2023-08-25 | 822.00 | 844.00 | 818.00 | 844.00 | 0.1M |
| 2023-08-24 | 853.00 | 853.00 | 824.00 | 825.00 | 0.1M |
| 2023-08-23 | 828.00 | 851.00 | 823.00 | 850.00 | 0.1M |
| 2023-08-22 | 842.00 | 866.00 | 815.00 | 823.00 | 0.2M |
| 2023-08-21 | 850.00 | 855.00 | 830.00 | 842.00 | 0.1M |
| 2023-08-18 | 830.00 | 866.00 | 828.00 | 858.00 | 0.1M |
| 2023-08-17 | 839.00 | 871.00 | 810.00 | 838.00 | 0.2M |
| 2023-08-16 | 830.00 | 868.00 | 830.00 | 850.00 | 0.3M |
| 2023-08-15 | 915.00 | 936.00 | 822.00 | 822.00 | 0.8M |
| 2023-08-14 | 994.00 | 999.00 | 950.00 | 965.00 | 0.2M |
| 2023-08-10 | 981.00 | 1,000.00 | 977.00 | 993.00 | 0.1M |
| 2023-08-09 | 954.00 | 1,002.00 | 954.00 | 986.00 | 0.2M |
| 2023-08-08 | 1,028.00 | 1,040.00 | 960.00 | 960.00 | 0.3M |
| 2023-08-07 | 1,009.00 | 1,029.00 | 986.00 | 1,027.00 | 0.1M |
| 2023-08-04 | 976.00 | 1,010.00 | 975.00 | 1,002.00 | 0.1M |
| 2023-08-03 | 985.00 | 1,014.00 | 970.00 | 973.00 | 0.3M |
| 2023-08-02 | 1,025.00 | 1,035.00 | 977.00 | 979.00 | 0.3M |
| 2023-08-01 | 1,038.00 | 1,045.00 | 1,015.00 | 1,030.00 | 0.2M |
| 2023-07-31 | 1,061.00 | 1,064.00 | 1,023.00 | 1,028.00 | 0.2M |
| 2023-07-28 | 1,010.00 | 1,059.00 | 999.00 | 1,059.00 | 0.3M |
| 2023-07-27 | 1,042.00 | 1,051.00 | 1,012.00 | 1,014.00 | 0.2M |
| 2023-07-26 | 1,030.00 | 1,063.00 | 1,006.00 | 1,046.00 | 0.2M |
| 2023-07-25 | 1,060.00 | 1,065.00 | 1,018.00 | 1,031.00 | 0.3M |
| 2023-07-24 | 1,122.00 | 1,127.00 | 1,041.00 | 1,041.00 | 0.5M |
| 2023-07-21 | 1,155.00 | 1,160.00 | 1,101.00 | 1,113.00 | 0.3M |
| 2023-07-20 | 1,120.00 | 1,188.00 | 1,115.00 | 1,163.00 | 0.6M |
| 2023-07-19 | 1,100.00 | 1,131.00 | 1,091.00 | 1,120.00 | 0.3M |
| 2023-07-18 | 1,053.00 | 1,118.00 | 1,052.00 | 1,110.00 | 0.4M |
| 2023-07-14 | 1,141.00 | 1,166.00 | 1,060.00 | 1,068.00 | 0.9M |
| 2023-07-13 | 1,100.00 | 1,183.00 | 1,083.00 | 1,151.00 | 1.1M |
| 2023-07-12 | 1,189.00 | 1,192.00 | 1,105.00 | 1,105.00 | 1.1M |
| 2023-07-11 | 1,184.00 | 1,221.00 | 1,100.00 | 1,196.00 | 1.9M |
| 2023-07-10 | 1,250.00 | 1,270.00 | 1,180.00 | 1,180.00 | 1.3M |
| 2023-07-07 | 1,360.00 | 1,394.00 | 1,255.00 | 1,280.00 | 2.1M |
| 2023-07-06 | 1,400.00 | 1,457.00 | 1,350.00 | 1,350.00 | 3.2M |
| 2023-07-05 | 1,603.00 | 1,658.00 | 1,395.00 | 1,500.00 | 9.8M |