381.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 573.00 | 573.00 | 559.00 | 568.00 | 0.0M |
| 2021-12-29 | 556.00 | 576.00 | 556.00 | 571.00 | 0.1M |
| 2021-12-28 | 564.00 | 569.00 | 556.00 | 563.00 | 0.1M |
| 2021-12-27 | 572.00 | 578.00 | 553.00 | 554.00 | 0.1M |
| 2021-12-24 | 576.00 | 581.00 | 568.00 | 568.00 | 0.1M |
| 2021-12-23 | 581.00 | 587.00 | 575.00 | 576.00 | 0.1M |
| 2021-12-22 | 568.00 | 585.00 | 561.00 | 571.00 | 0.2M |
| 2021-12-21 | 558.00 | 568.00 | 536.00 | 559.00 | 0.2M |
| 2021-12-20 | 591.00 | 598.00 | 521.00 | 548.00 | 0.7M |
| 2021-12-17 | 605.00 | 621.00 | 590.00 | 597.00 | 0.2M |
| 2021-12-16 | 605.00 | 636.00 | 600.00 | 625.00 | 0.1M |
| 2021-12-15 | 598.00 | 609.00 | 590.00 | 590.00 | 0.1M |
| 2021-12-14 | 597.00 | 616.00 | 597.00 | 608.00 | 0.1M |
| 2021-12-13 | 608.00 | 621.00 | 590.00 | 604.00 | 0.1M |
| 2021-12-10 | 622.00 | 622.00 | 596.00 | 599.00 | 0.2M |
| 2021-12-09 | 652.00 | 654.00 | 621.00 | 624.00 | 0.1M |
| 2021-12-08 | 640.00 | 658.00 | 631.00 | 651.00 | 0.1M |
| 2021-12-07 | 611.00 | 642.00 | 610.00 | 640.00 | 0.1M |
| 2021-12-06 | 624.00 | 624.00 | 602.00 | 602.00 | 0.1M |
| 2021-12-03 | 605.00 | 636.00 | 595.00 | 616.00 | 0.2M |
| 2021-12-02 | 621.00 | 644.00 | 602.00 | 604.00 | 0.3M |
| 2021-12-01 | 607.00 | 645.00 | 601.00 | 631.00 | 0.3M |
| 2021-11-30 | 623.00 | 634.00 | 582.00 | 587.00 | 0.2M |
| 2021-11-29 | 617.00 | 645.00 | 595.00 | 613.00 | 0.4M |
| 2021-11-26 | 673.00 | 678.00 | 613.00 | 637.00 | 0.4M |
| 2021-11-25 | 655.00 | 707.00 | 652.00 | 683.00 | 0.3M |
| 2021-11-24 | 675.00 | 690.00 | 639.00 | 651.00 | 0.2M |
| 2021-11-22 | 675.00 | 687.00 | 648.00 | 679.00 | 0.2M |
| 2021-11-19 | 659.00 | 694.00 | 655.00 | 681.00 | 0.3M |
| 2021-11-18 | 649.00 | 674.00 | 639.00 | 661.00 | 0.2M |
| 2021-11-17 | 703.00 | 719.00 | 659.00 | 659.00 | 0.5M |
| 2021-11-16 | 726.00 | 743.00 | 709.00 | 727.00 | 0.1M |
| 2021-11-15 | 710.00 | 748.00 | 695.00 | 735.00 | 0.3M |
| 2021-11-12 | 724.00 | 724.00 | 661.00 | 707.00 | 0.7M |
| 2021-11-11 | 735.00 | 743.00 | 686.00 | 699.00 | 0.7M |
| 2021-11-10 | 741.00 | 769.00 | 735.00 | 743.00 | 0.3M |
| 2021-11-09 | 775.00 | 784.00 | 745.00 | 756.00 | 0.4M |
| 2021-11-08 | 784.00 | 805.00 | 752.00 | 790.00 | 0.7M |
| 2021-11-05 | 803.00 | 834.00 | 762.00 | 812.00 | 1.1M |
| 2021-11-04 | 743.00 | 868.00 | 724.00 | 791.00 | 3.5M |
| 2021-11-02 | 758.00 | 758.00 | 748.00 | 758.00 | 1.0M |
| 2021-11-01 | 658.00 | 658.00 | 658.00 | 658.00 | 0.1M |
| 2021-10-29 | 555.00 | 562.00 | 543.00 | 558.00 | 0.1M |
| 2021-10-28 | 545.00 | 554.00 | 539.00 | 551.00 | 0.0M |
| 2021-10-27 | 560.00 | 560.00 | 544.00 | 546.00 | 0.0M |
| 2021-10-26 | 535.00 | 560.00 | 530.00 | 560.00 | 0.1M |
| 2021-10-25 | 511.00 | 535.00 | 511.00 | 535.00 | 0.0M |
| 2021-10-22 | 504.00 | 520.00 | 502.00 | 511.00 | 0.0M |
| 2021-10-21 | 511.00 | 517.00 | 506.00 | 510.00 | 0.0M |
| 2021-10-20 | 515.00 | 520.00 | 508.00 | 514.00 | 0.0M |
| 2021-10-19 | 518.00 | 529.00 | 514.00 | 520.00 | 0.0M |
| 2021-10-18 | 532.00 | 532.00 | 519.00 | 519.00 | 0.0M |
| 2021-10-15 | 530.00 | 534.00 | 528.00 | 532.00 | 0.0M |
| 2021-10-14 | 537.00 | 537.00 | 525.00 | 529.00 | 0.0M |
| 2021-10-13 | 524.00 | 540.00 | 517.00 | 537.00 | 0.1M |
| 2021-10-12 | 509.00 | 524.00 | 508.00 | 514.00 | 0.0M |
| 2021-10-11 | 504.00 | 512.00 | 503.00 | 511.00 | 0.0M |
| 2021-10-08 | 509.00 | 515.00 | 503.00 | 506.00 | 0.0M |
| 2021-10-07 | 507.00 | 516.00 | 507.00 | 508.00 | 0.0M |
| 2021-10-06 | 510.00 | 524.00 | 503.00 | 506.00 | 0.1M |
| 2021-10-05 | 493.00 | 510.00 | 490.00 | 510.00 | 0.0M |
| 2021-10-04 | 511.00 | 511.00 | 494.00 | 495.00 | 0.0M |
| 2021-10-01 | 510.00 | 511.00 | 488.00 | 504.00 | 0.0M |
| 2021-09-30 | 511.00 | 525.00 | 511.00 | 512.00 | 0.0M |
| 2021-09-29 | 502.00 | 530.00 | 502.00 | 510.00 | 0.1M |
| 2021-09-28 | 508.00 | 515.00 | 500.00 | 510.00 | 0.0M |
| 2021-09-27 | 486.00 | 514.00 | 486.00 | 510.00 | 0.1M |
| 2021-09-24 | 465.00 | 484.00 | 464.00 | 478.00 | 0.0M |
| 2021-09-22 | 462.00 | 466.00 | 453.00 | 457.00 | 0.0M |
| 2021-09-21 | 453.00 | 467.00 | 448.00 | 466.00 | 0.0M |
| 2021-09-17 | 461.00 | 471.00 | 460.00 | 465.00 | 0.0M |
| 2021-09-16 | 474.00 | 483.00 | 462.00 | 465.00 | 0.0M |
| 2021-09-15 | 462.00 | 478.00 | 461.00 | 477.00 | 0.0M |
| 2021-09-14 | 472.00 | 473.00 | 461.00 | 467.00 | 0.0M |
| 2021-09-13 | 471.00 | 482.00 | 467.00 | 467.00 | 0.0M |
| 2021-09-10 | 478.00 | 489.00 | 466.00 | 474.00 | 0.0M |
| 2021-09-09 | 487.00 | 487.00 | 466.00 | 480.00 | 0.1M |
| 2021-09-08 | 484.00 | 491.00 | 480.00 | 487.00 | 0.0M |
| 2021-09-07 | 480.00 | 497.00 | 479.00 | 485.00 | 0.0M |
| 2021-09-06 | 494.00 | 500.00 | 475.00 | 487.00 | 0.1M |
| 2021-09-03 | 481.00 | 517.00 | 475.00 | 492.00 | 0.2M |
| 2021-09-02 | 460.00 | 504.00 | 455.00 | 491.00 | 0.2M |
| 2021-09-01 | 466.00 | 470.00 | 452.00 | 460.00 | 0.1M |
| 2021-08-31 | 461.00 | 474.00 | 457.00 | 466.00 | 0.1M |
| 2021-08-30 | 441.00 | 471.00 | 439.00 | 462.00 | 0.2M |
| 2021-08-27 | 449.00 | 449.00 | 399.00 | 425.00 | 0.2M |
| 2021-08-26 | 449.00 | 451.00 | 443.00 | 450.00 | 0.0M |
| 2021-08-25 | 448.00 | 449.00 | 441.00 | 449.00 | 0.0M |
| 2021-08-24 | 445.00 | 464.00 | 440.00 | 452.00 | 0.0M |
| 2021-08-23 | 429.00 | 450.00 | 422.00 | 440.00 | 0.0M |
| 2021-08-20 | 412.00 | 428.00 | 411.00 | 419.00 | 0.0M |
| 2021-08-19 | 440.00 | 440.00 | 407.00 | 411.00 | 0.1M |
| 2021-08-18 | 429.00 | 444.00 | 425.00 | 440.00 | 0.0M |
| 2021-08-17 | 460.00 | 465.00 | 434.00 | 434.00 | 0.1M |
| 2021-08-16 | 431.00 | 461.00 | 422.00 | 461.00 | 0.2M |
| 2021-08-13 | 419.00 | 445.00 | 413.00 | 435.00 | 0.1M |
| 2021-08-12 | 400.00 | 414.00 | 398.00 | 414.00 | 0.1M |
| 2021-08-11 | 381.00 | 401.00 | 381.00 | 400.00 | 0.2M |
| 2021-08-10 | 371.00 | 372.00 | 369.00 | 371.00 | 0.0M |
| 2021-08-06 | 372.00 | 372.00 | 369.00 | 371.00 | 0.0M |
| 2021-08-05 | 368.00 | 371.00 | 368.00 | 371.00 | 0.0M |
| 2021-08-04 | 369.00 | 370.00 | 368.00 | 370.00 | 0.0M |
| 2021-08-03 | 371.00 | 371.00 | 369.00 | 371.00 | 0.0M |
| 2021-08-02 | 368.00 | 372.00 | 368.00 | 370.00 | 0.0M |
| 2021-07-30 | 368.00 | 370.00 | 368.00 | 368.00 | 0.0M |
| 2021-07-29 | 369.00 | 371.00 | 368.00 | 371.00 | 0.0M |
| 2021-07-28 | 372.00 | 372.00 | 368.00 | 370.00 | 0.0M |
| 2021-07-27 | 371.00 | 372.00 | 371.00 | 371.00 | 0.0M |
| 2021-07-26 | 371.00 | 373.00 | 370.00 | 372.00 | 0.0M |
| 2021-07-21 | 374.00 | 374.00 | 370.00 | 371.00 | 0.0M |
| 2021-07-20 | 373.00 | 374.00 | 371.00 | 374.00 | 0.0M |
| 2021-07-19 | 373.00 | 374.00 | 370.00 | 374.00 | 0.0M |
| 2021-07-16 | 370.00 | 373.00 | 370.00 | 373.00 | 0.0M |
| 2021-07-15 | 373.00 | 373.00 | 370.00 | 370.00 | 0.0M |
| 2021-07-14 | 371.00 | 373.00 | 370.00 | 373.00 | 0.0M |
| 2021-07-13 | 372.00 | 372.00 | 370.00 | 372.00 | 0.0M |
| 2021-07-12 | 373.00 | 373.00 | 370.00 | 370.00 | 0.0M |
| 2021-07-09 | 368.00 | 370.00 | 368.00 | 370.00 | 0.0M |
| 2021-07-08 | 371.00 | 373.00 | 369.00 | 369.00 | 0.0M |
| 2021-07-07 | 372.00 | 374.00 | 371.00 | 371.00 | 0.0M |
| 2021-07-06 | 371.00 | 374.00 | 371.00 | 373.00 | 0.0M |
| 2021-07-05 | 371.00 | 373.00 | 371.00 | 372.00 | 0.0M |
| 2021-07-02 | 374.00 | 374.00 | 371.00 | 371.00 | 0.0M |
| 2021-07-01 | 372.00 | 373.00 | 370.00 | 373.00 | 0.0M |
| 2021-06-30 | 375.00 | 375.00 | 372.00 | 372.00 | 0.0M |
| 2021-06-29 | 369.00 | 375.00 | 369.00 | 375.00 | 0.0M |
| 2021-06-28 | 369.00 | 374.00 | 368.00 | 369.00 | 0.0M |
| 2021-06-25 | 368.00 | 370.00 | 367.00 | 368.00 | 0.0M |
| 2021-06-24 | 367.00 | 372.00 | 366.00 | 368.00 | 0.0M |
| 2021-06-23 | 367.00 | 370.00 | 366.00 | 367.00 | 0.0M |
| 2021-06-22 | 367.00 | 370.00 | 365.00 | 368.00 | 0.0M |
| 2021-06-21 | 365.00 | 368.00 | 365.00 | 366.00 | 0.0M |
| 2021-06-18 | 370.00 | 370.00 | 367.00 | 367.00 | 0.0M |
| 2021-06-17 | 370.00 | 370.00 | 368.00 | 370.00 | 0.0M |
| 2021-06-16 | 372.00 | 374.00 | 370.00 | 370.00 | 0.0M |
| 2021-06-15 | 376.00 | 376.00 | 372.00 | 373.00 | 0.0M |
| 2021-06-14 | 376.00 | 377.00 | 374.00 | 374.00 | 0.0M |
| 2021-06-11 | 374.00 | 376.00 | 374.00 | 375.00 | 0.0M |
| 2021-06-10 | 373.00 | 374.00 | 373.00 | 374.00 | 0.0M |
| 2021-06-09 | 371.00 | 373.00 | 371.00 | 373.00 | 0.0M |
| 2021-06-08 | 371.00 | 373.00 | 371.00 | 372.00 | 0.0M |
| 2021-06-07 | 373.00 | 373.00 | 371.00 | 371.00 | 0.0M |
| 2021-06-04 | 371.00 | 374.00 | 368.00 | 371.00 | 0.0M |
| 2021-06-03 | 367.00 | 370.00 | 367.00 | 368.00 | 0.0M |
| 2021-06-02 | 368.00 | 368.00 | 365.00 | 366.00 | 0.0M |
| 2021-06-01 | 366.00 | 368.00 | 365.00 | 365.00 | 0.0M |
| 2021-05-31 | 368.00 | 368.00 | 366.00 | 367.00 | 0.0M |
| 2021-05-28 | 370.00 | 370.00 | 364.00 | 368.00 | 0.0M |
| 2021-05-27 | 370.00 | 374.00 | 370.00 | 372.00 | 0.0M |
| 2021-05-26 | 368.00 | 374.00 | 366.00 | 374.00 | 0.0M |
| 2021-05-25 | 368.00 | 368.00 | 366.00 | 368.00 | 0.0M |
| 2021-05-24 | 368.00 | 369.00 | 368.00 | 368.00 | 0.0M |
| 2021-05-21 | 367.00 | 368.00 | 367.00 | 367.00 | 0.0M |
| 2021-05-20 | 368.00 | 368.00 | 367.00 | 367.00 | 0.0M |
| 2021-05-19 | 368.00 | 369.00 | 368.00 | 368.00 | 0.0M |
| 2021-05-18 | 367.00 | 368.00 | 366.00 | 366.00 | 0.0M |
| 2021-05-17 | 368.00 | 370.00 | 366.00 | 366.00 | 0.0M |
| 2021-05-14 | 373.00 | 373.00 | 366.00 | 367.00 | 0.0M |
| 2021-05-13 | 365.00 | 368.00 | 365.00 | 368.00 | 0.0M |
| 2021-05-12 | 368.00 | 370.00 | 365.00 | 365.00 | 0.0M |
| 2021-05-11 | 369.00 | 369.00 | 366.00 | 368.00 | 0.0M |
| 2021-05-10 | 368.00 | 371.00 | 367.00 | 370.00 | 0.0M |
| 2021-05-07 | 370.00 | 371.00 | 368.00 | 369.00 | 0.0M |
| 2021-05-06 | 369.00 | 370.00 | 366.00 | 370.00 | 0.0M |
| 2021-04-30 | 367.00 | 367.00 | 364.00 | 367.00 | 0.0M |
| 2021-04-28 | 366.00 | 367.00 | 366.00 | 367.00 | 0.0M |
| 2021-04-27 | 367.00 | 367.00 | 365.00 | 367.00 | 0.0M |
| 2021-04-26 | 368.00 | 368.00 | 366.00 | 367.00 | 0.0M |
| 2021-04-23 | 370.00 | 372.00 | 368.00 | 368.00 | 0.0M |
| 2021-04-22 | 371.00 | 372.00 | 370.00 | 370.00 | 0.0M |
| 2021-04-21 | 371.00 | 373.00 | 370.00 | 370.00 | 0.0M |
| 2021-04-20 | 373.00 | 374.00 | 371.00 | 372.00 | 0.0M |
| 2021-04-19 | 374.00 | 375.00 | 374.00 | 375.00 | 0.0M |
| 2021-04-16 | 375.00 | 375.00 | 371.00 | 372.00 | 0.0M |
| 2021-04-15 | 371.00 | 375.00 | 371.00 | 375.00 | 0.0M |
| 2021-04-14 | 374.00 | 374.00 | 371.00 | 371.00 | 0.0M |
| 2021-04-13 | 378.00 | 378.00 | 374.00 | 374.00 | 0.0M |
| 2021-04-12 | 375.00 | 378.00 | 374.00 | 378.00 | 0.0M |
| 2021-04-09 | 375.00 | 378.00 | 374.00 | 374.00 | 0.0M |
| 2021-04-08 | 375.00 | 379.00 | 372.00 | 375.00 | 0.0M |
| 2021-04-07 | 374.00 | 377.00 | 373.00 | 375.00 | 0.0M |
| 2021-04-06 | 371.00 | 375.00 | 371.00 | 375.00 | 0.0M |
| 2021-04-05 | 372.00 | 372.00 | 369.00 | 372.00 | 0.0M |
| 2021-04-02 | 371.00 | 371.00 | 369.00 | 370.00 | 0.0M |
| 2021-04-01 | 370.00 | 371.00 | 367.00 | 369.00 | 0.0M |
| 2021-03-31 | 376.00 | 376.00 | 370.00 | 370.00 | 0.0M |
| 2021-03-30 | 382.00 | 383.00 | 376.00 | 377.00 | 0.1M |
| 2021-03-29 | 384.00 | 388.00 | 384.00 | 384.00 | 0.1M |
| 2021-03-26 | 383.00 | 387.00 | 383.00 | 384.00 | 0.0M |
| 2021-03-25 | 386.00 | 387.00 | 382.00 | 384.00 | 0.0M |
| 2021-03-24 | 384.00 | 385.00 | 382.00 | 385.00 | 0.0M |
| 2021-03-23 | 385.00 | 388.00 | 384.00 | 384.00 | 0.0M |
| 2021-03-22 | 386.00 | 389.00 | 383.00 | 385.00 | 0.0M |
| 2021-03-19 | 382.00 | 388.00 | 382.00 | 383.00 | 0.0M |
| 2021-03-18 | 385.00 | 385.00 | 382.00 | 385.00 | 0.0M |
| 2021-03-17 | 380.00 | 383.00 | 379.00 | 383.00 | 0.0M |
| 2021-03-16 | 379.00 | 381.00 | 378.00 | 379.00 | 0.0M |
| 2021-03-15 | 378.00 | 380.00 | 377.00 | 377.00 | 0.0M |
| 2021-03-12 | 379.00 | 380.00 | 378.00 | 380.00 | 0.0M |
| 2021-03-11 | 377.00 | 380.00 | 377.00 | 377.00 | 0.0M |
| 2021-03-10 | 379.00 | 379.00 | 377.00 | 378.00 | 0.0M |
| 2021-03-09 | 378.00 | 379.00 | 374.00 | 379.00 | 0.0M |
| 2021-03-08 | 377.00 | 380.00 | 377.00 | 377.00 | 0.0M |
| 2021-03-05 | 377.00 | 380.00 | 375.00 | 375.00 | 0.0M |
| 2021-03-04 | 375.00 | 382.00 | 375.00 | 379.00 | 0.0M |
| 2021-03-03 | 376.00 | 376.00 | 373.00 | 375.00 | 0.0M |
| 2021-03-02 | 375.00 | 375.00 | 373.00 | 375.00 | 0.0M |
| 2021-03-01 | 373.00 | 375.00 | 372.00 | 375.00 | 0.0M |
| 2021-02-26 | 372.00 | 372.00 | 368.00 | 371.00 | 0.0M |
| 2021-02-25 | 373.00 | 377.00 | 370.00 | 371.00 | 0.0M |
| 2021-02-24 | 373.00 | 376.00 | 370.00 | 373.00 | 0.0M |
| 2021-02-22 | 374.00 | 375.00 | 372.00 | 374.00 | 0.0M |
| 2021-02-19 | 374.00 | 375.00 | 372.00 | 374.00 | 0.0M |
| 2021-02-18 | 375.00 | 378.00 | 371.00 | 374.00 | 0.0M |
| 2021-02-17 | 375.00 | 378.00 | 375.00 | 376.00 | 0.0M |
| 2021-02-16 | 374.00 | 377.00 | 374.00 | 375.00 | 0.0M |
| 2021-02-15 | 380.00 | 383.00 | 372.00 | 373.00 | 0.0M |
| 2021-02-12 | 379.00 | 386.00 | 379.00 | 380.00 | 0.0M |
| 2021-02-10 | 379.00 | 379.00 | 378.00 | 379.00 | 0.0M |
| 2021-02-09 | 375.00 | 379.00 | 375.00 | 379.00 | 0.0M |
| 2021-02-08 | 376.00 | 380.00 | 374.00 | 378.00 | 0.0M |
| 2021-02-05 | 379.00 | 379.00 | 374.00 | 374.00 | 0.0M |
| 2021-02-04 | 373.00 | 379.00 | 373.00 | 377.00 | 0.0M |
| 2021-02-03 | 372.00 | 374.00 | 372.00 | 374.00 | 0.0M |
| 2021-02-02 | 369.00 | 374.00 | 369.00 | 373.00 | 0.0M |
| 2021-02-01 | 368.00 | 371.00 | 368.00 | 369.00 | 0.0M |
| 2021-01-29 | 370.00 | 370.00 | 369.00 | 369.00 | 0.0M |
| 2021-01-28 | 369.00 | 371.00 | 368.00 | 371.00 | 0.0M |
| 2021-01-27 | 370.00 | 370.00 | 369.00 | 370.00 | 0.0M |
| 2021-01-26 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2021-01-25 | 370.00 | 370.00 | 368.00 | 370.00 | 0.0M |
| 2021-01-22 | 368.00 | 370.00 | 368.00 | 370.00 | 0.0M |
| 2021-01-21 | 370.00 | 370.00 | 367.00 | 369.00 | 0.0M |
| 2021-01-20 | 369.00 | 370.00 | 368.00 | 370.00 | 0.0M |
| 2021-01-19 | 370.00 | 373.00 | 369.00 | 369.00 | 0.0M |
| 2021-01-18 | 374.00 | 375.00 | 370.00 | 370.00 | 0.0M |
| 2021-01-15 | 372.00 | 372.00 | 370.00 | 371.00 | 0.0M |
| 2021-01-14 | 371.00 | 374.00 | 371.00 | 374.00 | 0.0M |
| 2021-01-13 | 367.00 | 372.00 | 367.00 | 371.00 | 0.0M |
| 2021-01-12 | 368.00 | 370.00 | 366.00 | 366.00 | 0.0M |
| 2021-01-08 | 366.00 | 368.00 | 364.00 | 368.00 | 0.0M |
| 2021-01-07 | 362.00 | 366.00 | 361.00 | 366.00 | 0.0M |
| 2021-01-06 | 360.00 | 362.00 | 360.00 | 361.00 | 0.0M |
| 2021-01-05 | 359.00 | 362.00 | 359.00 | 360.00 | 0.0M |
| 2021-01-04 | 360.00 | 361.00 | 359.00 | 360.00 | 0.0M |