1,077.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 812.00 | 838.00 | 807.00 | 821.00 | 0.0M |
| 2022-12-29 | 862.00 | 862.00 | 800.00 | 818.00 | 0.0M |
| 2022-12-28 | 896.00 | 907.00 | 848.00 | 859.00 | 0.0M |
| 2022-12-27 | 946.00 | 946.00 | 900.00 | 911.00 | 0.0M |
| 2022-12-26 | 889.00 | 945.00 | 883.00 | 944.00 | 0.0M |
| 2022-12-23 | 900.00 | 919.00 | 883.00 | 889.00 | 0.0M |
| 2022-12-22 | 876.00 | 895.00 | 874.00 | 895.00 | 0.0M |
| 2022-12-21 | 853.00 | 887.00 | 852.00 | 876.00 | 0.0M |
| 2022-12-20 | 861.00 | 870.00 | 845.00 | 853.00 | 0.0M |
| 2022-12-19 | 882.00 | 898.00 | 861.00 | 867.00 | 0.0M |
| 2022-12-16 | 894.00 | 897.00 | 882.00 | 897.00 | 0.0M |
| 2022-12-15 | 900.00 | 900.00 | 888.00 | 897.00 | 0.0M |
| 2022-12-14 | 909.00 | 909.00 | 890.00 | 900.00 | 0.0M |
| 2022-12-13 | 923.00 | 923.00 | 893.00 | 909.00 | 0.0M |
| 2022-12-12 | 924.00 | 925.00 | 918.00 | 920.00 | 0.0M |
| 2022-12-09 | 940.00 | 940.00 | 922.00 | 922.00 | 0.0M |
| 2022-12-08 | 937.00 | 940.00 | 926.00 | 940.00 | 0.0M |
| 2022-12-07 | 947.00 | 947.00 | 945.00 | 945.00 | 0.0M |
| 2022-12-06 | 927.00 | 944.00 | 920.00 | 938.00 | 0.0M |
| 2022-12-05 | 940.00 | 940.00 | 927.00 | 927.00 | 0.0M |
| 2022-12-02 | 931.00 | 932.00 | 925.00 | 932.00 | 0.0M |
| 2022-12-01 | 927.00 | 942.00 | 927.00 | 937.00 | 0.0M |
| 2022-11-30 | 941.00 | 942.00 | 925.00 | 925.00 | 0.0M |
| 2022-11-29 | 959.00 | 959.00 | 940.00 | 945.00 | 0.0M |
| 2022-11-28 | 941.00 | 957.00 | 941.00 | 955.00 | 0.0M |
| 2022-11-25 | 951.00 | 961.00 | 940.00 | 940.00 | 0.0M |
| 2022-11-24 | 962.00 | 971.00 | 960.00 | 961.00 | 0.0M |
| 2022-11-22 | 944.00 | 988.00 | 944.00 | 962.00 | 0.0M |
| 2022-11-21 | 939.00 | 946.00 | 939.00 | 943.00 | 0.0M |
| 2022-11-18 | 924.00 | 930.00 | 924.00 | 930.00 | 0.0M |
| 2022-11-17 | 915.00 | 920.00 | 915.00 | 920.00 | 0.0M |
| 2022-11-16 | 914.00 | 921.00 | 911.00 | 915.00 | 0.0M |
| 2022-11-15 | 924.00 | 924.00 | 914.00 | 914.00 | 0.0M |
| 2022-11-14 | 912.00 | 920.00 | 912.00 | 914.00 | 0.0M |
| 2022-11-11 | 911.00 | 933.00 | 909.00 | 915.00 | 0.0M |
| 2022-11-10 | 927.00 | 927.00 | 920.00 | 922.00 | 0.0M |
| 2022-11-09 | 926.00 | 928.00 | 915.00 | 918.00 | 0.0M |
| 2022-11-08 | 940.00 | 949.00 | 940.00 | 941.00 | 0.0M |
| 2022-11-07 | 935.00 | 935.00 | 903.00 | 930.00 | 0.0M |
| 2022-11-04 | 956.00 | 956.00 | 930.00 | 935.00 | 0.0M |
| 2022-11-02 | 950.00 | 965.00 | 942.00 | 957.00 | 0.0M |
| 2022-11-01 | 950.00 | 956.00 | 947.00 | 947.00 | 0.0M |
| 2022-10-31 | 948.00 | 948.00 | 941.00 | 941.00 | 0.0M |
| 2022-10-28 | 940.00 | 950.00 | 936.00 | 946.00 | 0.0M |
| 2022-10-27 | 943.00 | 953.00 | 943.00 | 943.00 | 0.0M |
| 2022-10-26 | 975.00 | 975.00 | 930.00 | 949.00 | 0.0M |
| 2022-10-25 | 992.00 | 992.00 | 980.00 | 981.00 | 0.0M |
| 2022-10-24 | 981.00 | 983.00 | 980.00 | 983.00 | 0.0M |
| 2022-10-21 | 981.00 | 985.00 | 980.00 | 981.00 | 0.0M |
| 2022-10-20 | 979.00 | 989.00 | 978.00 | 981.00 | 0.0M |
| 2022-10-19 | 990.00 | 995.00 | 989.00 | 990.00 | 0.0M |
| 2022-10-18 | 1,029.00 | 1,029.00 | 974.00 | 989.00 | 0.0M |
| 2022-10-17 | 1,025.00 | 1,110.00 | 995.00 | 995.00 | 0.1M |
| 2022-10-14 | 979.00 | 979.00 | 951.00 | 960.00 | 0.0M |
| 2022-10-13 | 955.00 | 969.00 | 948.00 | 953.00 | 0.0M |
| 2022-10-12 | 951.00 | 973.00 | 945.00 | 949.00 | 0.0M |
| 2022-10-11 | 969.00 | 974.00 | 930.00 | 951.00 | 0.0M |
| 2022-10-07 | 941.00 | 941.00 | 939.00 | 939.00 | 0.0M |
| 2022-10-06 | 936.00 | 963.00 | 931.00 | 941.00 | 0.0M |
| 2022-10-05 | 978.00 | 985.00 | 948.00 | 948.00 | 0.0M |
| 2022-10-04 | 935.00 | 959.00 | 935.00 | 948.00 | 0.0M |
| 2022-10-03 | 920.00 | 936.00 | 920.00 | 935.00 | 0.0M |
| 2022-09-30 | 930.00 | 966.00 | 923.00 | 936.00 | 0.0M |
| 2022-09-29 | 929.00 | 931.00 | 929.00 | 930.00 | 0.0M |
| 2022-09-28 | 955.00 | 955.00 | 926.00 | 944.00 | 0.0M |
| 2022-09-27 | 970.00 | 973.00 | 960.00 | 960.00 | 0.0M |
| 2022-09-26 | 972.00 | 972.00 | 961.00 | 970.00 | 0.0M |
| 2022-09-22 | 992.00 | 992.00 | 975.00 | 980.00 | 0.0M |
| 2022-09-21 | 979.00 | 993.00 | 971.00 | 977.00 | 0.0M |
| 2022-09-20 | 985.00 | 988.00 | 960.00 | 979.00 | 0.0M |
| 2022-09-16 | 991.00 | 1,002.00 | 991.00 | 992.00 | 0.0M |
| 2022-09-15 | 990.00 | 1,001.00 | 990.00 | 1,001.00 | 0.0M |
| 2022-09-14 | 990.00 | 999.00 | 990.00 | 991.00 | 0.0M |
| 2022-09-13 | 1,000.00 | 1,003.00 | 990.00 | 990.00 | 0.0M |
| 2022-09-12 | 1,010.00 | 1,010.00 | 1,000.00 | 1,002.00 | 0.0M |
| 2022-09-09 | 1,011.00 | 1,011.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2022-09-08 | 1,003.00 | 1,019.00 | 1,000.00 | 1,012.00 | 0.0M |
| 2022-09-07 | 1,005.00 | 1,005.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2022-09-06 | 1,001.00 | 1,021.00 | 999.00 | 1,011.00 | 0.0M |
| 2022-09-05 | 999.00 | 1,007.00 | 999.00 | 1,006.00 | 0.0M |
| 2022-09-02 | 991.00 | 993.00 | 991.00 | 993.00 | 0.0M |
| 2022-09-01 | 1,004.00 | 1,004.00 | 990.00 | 996.00 | 0.0M |
| 2022-08-31 | 1,013.00 | 1,013.00 | 1,005.00 | 1,006.00 | 0.0M |
| 2022-08-30 | 1,014.00 | 1,014.00 | 1,000.00 | 1,013.00 | 0.0M |
| 2022-08-29 | 1,018.00 | 1,023.00 | 1,007.00 | 1,015.00 | 0.0M |
| 2022-08-26 | 1,002.00 | 1,023.00 | 1,002.00 | 1,020.00 | 0.0M |
| 2022-08-25 | 1,016.00 | 1,016.00 | 985.00 | 990.00 | 0.0M |
| 2022-08-24 | 998.00 | 1,017.00 | 996.00 | 1,017.00 | 0.0M |
| 2022-08-23 | 1,005.00 | 1,005.00 | 998.00 | 1,000.00 | 0.0M |
| 2022-08-22 | 1,005.00 | 1,006.00 | 980.00 | 1,005.00 | 0.0M |
| 2022-08-19 | 1,026.00 | 1,026.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2022-08-18 | 1,040.00 | 1,040.00 | 1,029.00 | 1,030.00 | 0.0M |
| 2022-08-17 | 1,029.00 | 1,036.00 | 1,026.00 | 1,036.00 | 0.0M |
| 2022-08-16 | 1,049.00 | 1,049.00 | 1,021.00 | 1,029.00 | 0.0M |
| 2022-08-15 | 995.00 | 1,078.00 | 995.00 | 1,021.00 | 0.0M |
| 2022-08-12 | 999.00 | 1,000.00 | 992.00 | 992.00 | 0.0M |
| 2022-08-10 | 1,005.00 | 1,005.00 | 999.00 | 999.00 | 0.0M |
| 2022-08-09 | 997.00 | 1,005.00 | 997.00 | 998.00 | 0.0M |
| 2022-08-08 | 999.00 | 999.00 | 990.00 | 994.00 | 0.0M |
| 2022-08-05 | 1,010.00 | 1,010.00 | 995.00 | 997.00 | 0.0M |
| 2022-08-04 | 1,010.00 | 1,020.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2022-08-03 | 1,010.00 | 1,010.00 | 1,000.00 | 1,009.00 | 0.0M |
| 2022-08-02 | 1,020.00 | 1,022.00 | 1,003.00 | 1,010.00 | 0.0M |
| 2022-08-01 | 997.00 | 1,020.00 | 995.00 | 1,020.00 | 0.0M |
| 2022-07-29 | 969.00 | 1,001.00 | 969.00 | 989.00 | 0.0M |
| 2022-07-28 | 970.00 | 982.00 | 970.00 | 980.00 | 0.0M |
| 2022-07-27 | 963.00 | 970.00 | 961.00 | 970.00 | 0.0M |
| 2022-07-26 | 974.00 | 974.00 | 956.00 | 974.00 | 0.0M |
| 2022-07-25 | 967.00 | 976.00 | 950.00 | 975.00 | 0.0M |
| 2022-07-22 | 933.00 | 958.00 | 932.00 | 953.00 | 0.0M |
| 2022-07-21 | 930.00 | 946.00 | 930.00 | 945.00 | 0.0M |
| 2022-07-20 | 936.00 | 941.00 | 928.00 | 928.00 | 0.0M |
| 2022-07-19 | 934.00 | 945.00 | 930.00 | 938.00 | 0.0M |
| 2022-07-15 | 911.00 | 940.00 | 900.00 | 919.00 | 0.0M |
| 2022-07-14 | 939.00 | 985.00 | 939.00 | 978.00 | 0.0M |
| 2022-07-13 | 940.00 | 962.00 | 927.00 | 950.00 | 0.0M |
| 2022-07-12 | 950.00 | 953.00 | 927.00 | 927.00 | 0.0M |
| 2022-07-11 | 945.00 | 955.00 | 945.00 | 952.00 | 0.0M |
| 2022-07-08 | 938.00 | 950.00 | 937.00 | 938.00 | 0.0M |
| 2022-07-07 | 913.00 | 926.00 | 913.00 | 921.00 | 0.0M |
| 2022-07-06 | 935.00 | 935.00 | 920.00 | 928.00 | 0.0M |
| 2022-07-05 | 941.00 | 941.00 | 920.00 | 920.00 | 0.0M |
| 2022-07-04 | 938.00 | 938.00 | 925.00 | 926.00 | 0.0M |
| 2022-07-01 | 956.00 | 960.00 | 953.00 | 953.00 | 0.0M |
| 2022-06-30 | 937.00 | 970.00 | 937.00 | 956.00 | 0.0M |
| 2022-06-29 | 970.00 | 970.00 | 935.00 | 938.00 | 0.0M |
| 2022-06-28 | 900.00 | 1,017.00 | 897.00 | 969.00 | 0.0M |
| 2022-06-27 | 911.00 | 915.00 | 893.00 | 899.00 | 0.0M |
| 2022-06-24 | 865.00 | 911.00 | 865.00 | 911.00 | 0.0M |
| 2022-06-23 | 865.00 | 865.00 | 847.00 | 865.00 | 0.0M |
| 2022-06-22 | 865.00 | 871.00 | 864.00 | 865.00 | 0.0M |
| 2022-06-21 | 875.00 | 876.00 | 855.00 | 864.00 | 0.0M |
| 2022-06-20 | 895.00 | 896.00 | 860.00 | 870.00 | 0.0M |
| 2022-06-17 | 821.00 | 908.00 | 810.00 | 900.00 | 0.0M |
| 2022-06-16 | 832.00 | 865.00 | 832.00 | 850.00 | 0.0M |
| 2022-06-15 | 845.00 | 845.00 | 831.00 | 831.00 | 0.0M |
| 2022-06-14 | 833.00 | 854.00 | 820.00 | 845.00 | 0.0M |
| 2022-06-13 | 861.00 | 861.00 | 832.00 | 832.00 | 0.0M |
| 2022-06-10 | 854.00 | 870.00 | 853.00 | 861.00 | 0.0M |
| 2022-06-09 | 853.00 | 876.00 | 848.00 | 857.00 | 0.0M |
| 2022-06-08 | 905.00 | 905.00 | 880.00 | 888.00 | 0.0M |
| 2022-06-07 | 907.00 | 907.00 | 898.00 | 900.00 | 0.0M |
| 2022-06-06 | 891.00 | 904.00 | 891.00 | 904.00 | 0.0M |
| 2022-06-03 | 898.00 | 898.00 | 880.00 | 882.00 | 0.0M |
| 2022-06-02 | 903.00 | 911.00 | 891.00 | 899.00 | 0.0M |
| 2022-06-01 | 871.00 | 893.00 | 871.00 | 890.00 | 0.0M |
| 2022-05-31 | 890.00 | 900.00 | 872.00 | 873.00 | 0.0M |
| 2022-05-30 | 873.00 | 937.00 | 860.00 | 899.00 | 0.0M |
| 2022-05-27 | 925.00 | 925.00 | 841.00 | 843.00 | 0.1M |
| 2022-05-26 | 954.00 | 963.00 | 883.00 | 929.00 | 0.0M |
| 2022-05-25 | 996.00 | 1,000.00 | 991.00 | 1,000.00 | 0.0M |
| 2022-05-24 | 1,017.00 | 1,017.00 | 998.00 | 998.00 | 0.0M |
| 2022-05-23 | 1,044.00 | 1,044.00 | 1,006.00 | 1,033.00 | 0.0M |
| 2022-05-20 | 1,025.00 | 1,050.00 | 1,022.00 | 1,042.00 | 0.0M |
| 2022-05-19 | 1,000.00 | 1,025.00 | 998.00 | 1,025.00 | 0.0M |
| 2022-05-18 | 1,009.00 | 1,009.00 | 991.00 | 998.00 | 0.0M |
| 2022-05-17 | 1,050.00 | 1,050.00 | 992.00 | 1,013.00 | 0.0M |
| 2022-05-16 | 1,045.00 | 1,081.00 | 1,020.00 | 1,050.00 | 0.0M |
| 2022-05-13 | 1,035.00 | 1,049.00 | 1,005.00 | 1,009.00 | 0.0M |
| 2022-05-12 | 1,006.00 | 1,035.00 | 991.00 | 1,033.00 | 0.0M |
| 2022-05-11 | 1,024.00 | 1,061.00 | 1,000.00 | 1,006.00 | 0.0M |
| 2022-05-10 | 1,001.00 | 1,080.00 | 991.00 | 1,080.00 | 0.0M |
| 2022-05-09 | 1,101.00 | 1,101.00 | 1,021.00 | 1,041.00 | 0.0M |
| 2022-05-06 | 1,116.00 | 1,170.00 | 1,080.00 | 1,101.00 | 0.0M |
| 2022-05-02 | 1,081.00 | 1,110.00 | 1,004.00 | 1,100.00 | 0.0M |
| 2022-04-28 | 995.00 | 1,042.00 | 988.00 | 1,021.00 | 0.0M |
| 2022-04-27 | 998.00 | 998.00 | 970.00 | 985.00 | 0.0M |
| 2022-04-26 | 1,030.00 | 1,060.00 | 1,000.00 | 1,002.00 | 0.0M |
| 2022-04-25 | 1,129.00 | 1,131.00 | 1,015.00 | 1,030.00 | 0.0M |
| 2022-04-22 | 1,098.00 | 1,148.00 | 1,080.00 | 1,119.00 | 0.0M |
| 2022-04-21 | 1,100.00 | 1,100.00 | 1,045.00 | 1,052.00 | 0.0M |
| 2022-04-20 | 1,171.00 | 1,171.00 | 1,080.00 | 1,099.00 | 0.0M |
| 2022-04-19 | 1,171.00 | 1,178.00 | 1,133.00 | 1,141.00 | 0.0M |
| 2022-04-18 | 1,251.00 | 1,280.00 | 1,169.00 | 1,171.00 | 0.0M |
| 2022-04-15 | 1,314.00 | 1,399.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2022-04-14 | 1,450.00 | 1,450.00 | 1,410.00 | 1,434.00 | 0.0M |
| 2022-04-13 | 1,309.00 | 1,370.00 | 1,300.00 | 1,370.00 | 0.0M |
| 2022-04-12 | 1,382.00 | 1,382.00 | 1,301.00 | 1,301.00 | 0.0M |
| 2022-04-11 | 1,449.00 | 1,449.00 | 1,380.00 | 1,384.00 | 0.0M |
| 2022-04-08 | 1,411.00 | 1,435.00 | 1,376.00 | 1,435.00 | 0.0M |
| 2022-04-07 | 1,400.00 | 1,410.00 | 1,333.00 | 1,400.00 | 0.0M |
| 2022-04-06 | 1,399.00 | 1,400.00 | 1,349.00 | 1,400.00 | 0.0M |
| 2022-04-05 | 1,351.00 | 1,400.00 | 1,350.00 | 1,388.00 | 0.0M |
| 2022-04-04 | 1,369.00 | 1,373.00 | 1,339.00 | 1,368.00 | 0.0M |
| 2022-04-01 | 1,393.00 | 1,393.00 | 1,301.00 | 1,339.00 | 0.0M |
| 2022-03-31 | 1,372.00 | 1,438.00 | 1,356.00 | 1,409.00 | 0.0M |
| 2022-03-30 | 1,377.00 | 1,378.00 | 1,321.00 | 1,378.00 | 0.0M |
| 2022-03-29 | 1,350.00 | 1,360.00 | 1,311.00 | 1,347.00 | 0.0M |
| 2022-03-28 | 1,360.00 | 1,460.00 | 1,300.00 | 1,352.00 | 0.0M |
| 2022-03-25 | 1,354.00 | 1,374.00 | 1,261.00 | 1,347.00 | 0.0M |
| 2022-03-24 | 1,275.00 | 1,320.00 | 1,260.00 | 1,309.00 | 0.0M |
| 2022-03-23 | 1,200.00 | 1,255.00 | 1,180.00 | 1,255.00 | 0.0M |
| 2022-03-22 | 1,188.00 | 1,203.00 | 1,150.00 | 1,181.00 | 0.0M |
| 2022-03-18 | 1,150.00 | 1,182.00 | 1,129.00 | 1,173.00 | 0.0M |
| 2022-03-17 | 1,188.00 | 1,214.00 | 1,134.00 | 1,158.00 | 0.0M |
| 2022-03-16 | 1,186.00 | 1,197.00 | 1,118.00 | 1,170.00 | 0.0M |
| 2022-03-15 | 1,170.00 | 1,245.00 | 1,156.00 | 1,156.00 | 0.0M |
| 2022-03-14 | 1,171.00 | 1,215.00 | 1,140.00 | 1,200.00 | 0.0M |
| 2022-03-11 | 1,072.00 | 1,178.00 | 1,040.00 | 1,170.00 | 0.0M |
| 2022-03-10 | 1,115.00 | 1,140.00 | 1,085.00 | 1,102.00 | 0.0M |
| 2022-03-09 | 1,030.00 | 1,085.00 | 1,022.00 | 1,085.00 | 0.0M |
| 2022-03-08 | 1,136.00 | 1,200.00 | 980.00 | 1,035.00 | 0.1M |
| 2022-03-07 | 1,140.00 | 1,196.00 | 1,111.00 | 1,196.00 | 0.1M |
| 2022-03-04 | 1,332.00 | 1,332.00 | 1,215.00 | 1,230.00 | 0.1M |
| 2022-03-03 | 1,394.00 | 1,408.00 | 1,276.00 | 1,362.00 | 0.1M |
| 2022-03-02 | 1,389.00 | 1,424.00 | 1,366.00 | 1,386.00 | 0.1M |
| 2022-03-01 | 1,410.00 | 1,480.00 | 1,361.00 | 1,449.00 | 0.2M |
| 2022-02-28 | 1,560.00 | 1,630.00 | 1,407.00 | 1,417.00 | 0.4M |
| 2022-02-25 | 1,550.00 | 1,709.00 | 1,475.00 | 1,499.00 | 1.7M |
| 2022-02-24 | 1,461.00 | 1,900.00 | 1,430.00 | 1,430.00 | 3.9M |
| 2022-02-22 | 2,001.00 | 2,098.00 | 1,501.00 | 1,501.00 | 3.1M |