2,247.00
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 | 954.00 | 962.00 | 947.00 | 956.00 | 0.5M |
| 2022-12-29 | 963.00 | 969.00 | 944.00 | 948.00 | 0.4M |
| 2022-12-28 | 972.00 | 984.00 | 945.00 | 963.00 | 0.6M |
| 2022-12-27 | 967.00 | 977.00 | 964.00 | 977.00 | 0.3M |
| 2022-12-26 | 967.00 | 971.00 | 951.00 | 954.00 | 0.3M |
| 2022-12-23 | 953.00 | 965.00 | 943.00 | 963.00 | 0.7M |
| 2022-12-22 | 956.00 | 959.00 | 937.00 | 954.00 | 0.8M |
| 2022-12-21 | 979.00 | 996.00 | 940.00 | 942.00 | 0.9M |
| 2022-12-20 | 946.00 | 978.00 | 931.00 | 964.00 | 0.7M |
| 2022-12-19 | 930.00 | 945.00 | 930.00 | 940.00 | 0.4M |
| 2022-12-16 | 947.00 | 958.00 | 939.00 | 939.00 | 0.8M |
| 2022-12-15 | 936.00 | 946.00 | 936.00 | 943.00 | 0.2M |
| 2022-12-14 | 935.00 | 943.00 | 928.00 | 935.00 | 0.3M |
| 2022-12-13 | 940.00 | 940.00 | 921.00 | 930.00 | 0.4M |
| 2022-12-12 | 940.00 | 942.00 | 931.00 | 933.00 | 0.2M |
| 2022-12-09 | 936.00 | 942.00 | 932.00 | 933.00 | 0.3M |
| 2022-12-08 | 949.00 | 949.00 | 927.00 | 940.00 | 0.4M |
| 2022-12-07 | 941.00 | 953.00 | 937.00 | 949.00 | 0.5M |
| 2022-12-06 | 921.00 | 933.00 | 921.00 | 929.00 | 0.3M |
| 2022-12-05 | 939.00 | 939.00 | 919.00 | 925.00 | 0.4M |
| 2022-12-02 | 941.00 | 944.00 | 924.00 | 940.00 | 0.4M |
| 2022-12-01 | 966.00 | 968.00 | 944.00 | 947.00 | 0.3M |
| 2022-11-30 | 960.00 | 973.00 | 958.00 | 968.00 | 0.7M |
| 2022-11-29 | 953.00 | 972.00 | 947.00 | 967.00 | 0.4M |
| 2022-11-28 | 990.00 | 990.00 | 955.00 | 962.00 | 0.4M |
| 2022-11-25 | 966.00 | 986.00 | 957.00 | 982.00 | 0.6M |
| 2022-11-24 | 941.00 | 968.00 | 940.00 | 960.00 | 0.5M |
| 2022-11-22 | 918.00 | 934.00 | 914.00 | 931.00 | 0.3M |
| 2022-11-21 | 897.00 | 914.00 | 897.00 | 913.00 | 0.3M |
| 2022-11-18 | 907.00 | 913.00 | 895.00 | 897.00 | 0.4M |
| 2022-11-17 | 898.00 | 910.00 | 898.00 | 905.00 | 0.2M |
| 2022-11-16 | 896.00 | 907.00 | 887.00 | 904.00 | 0.3M |
| 2022-11-15 | 886.00 | 910.00 | 886.00 | 901.00 | 0.2M |
| 2022-11-14 | 890.00 | 902.00 | 878.00 | 889.00 | 0.5M |
| 2022-11-11 | 899.00 | 899.00 | 878.00 | 881.00 | 0.4M |
| 2022-11-10 | 884.00 | 888.00 | 878.00 | 887.00 | 0.2M |
| 2022-11-09 | 892.00 | 895.00 | 881.00 | 889.00 | 0.2M |
| 2022-11-08 | 880.00 | 887.00 | 873.00 | 882.00 | 0.3M |
| 2022-11-07 | 878.00 | 881.00 | 869.00 | 873.00 | 0.3M |
| 2022-11-04 | 871.00 | 882.00 | 868.00 | 868.00 | 0.4M |
| 2022-11-02 | 872.00 | 886.00 | 871.00 | 882.00 | 0.4M |
| 2022-11-01 | 883.00 | 891.00 | 876.00 | 877.00 | 0.2M |
| 2022-10-31 | 882.00 | 900.00 | 881.00 | 896.00 | 0.3M |
| 2022-10-28 | 886.00 | 902.00 | 875.00 | 877.00 | 1.0M |
| 2022-10-27 | 901.00 | 901.00 | 882.00 | 888.00 | 0.3M |
| 2022-10-26 | 910.00 | 917.00 | 906.00 | 910.00 | 0.3M |
| 2022-10-25 | 900.00 | 908.00 | 895.00 | 900.00 | 0.3M |
| 2022-10-24 | 898.00 | 900.00 | 886.00 | 890.00 | 0.3M |
| 2022-10-21 | 885.00 | 896.00 | 885.00 | 892.00 | 0.2M |
| 2022-10-20 | 888.00 | 897.00 | 885.00 | 894.00 | 0.2M |
| 2022-10-19 | 892.00 | 900.00 | 888.00 | 895.00 | 0.1M |
| 2022-10-18 | 893.00 | 900.00 | 889.00 | 895.00 | 0.2M |
| 2022-10-17 | 888.00 | 900.00 | 880.00 | 884.00 | 0.2M |
| 2022-10-14 | 900.00 | 903.00 | 881.00 | 884.00 | 0.3M |
| 2022-10-13 | 885.00 | 896.00 | 871.00 | 871.00 | 0.4M |
| 2022-10-12 | 910.00 | 910.00 | 890.00 | 890.00 | 0.2M |
| 2022-10-11 | 901.00 | 911.00 | 896.00 | 904.00 | 0.3M |
| 2022-10-07 | 884.00 | 898.00 | 875.00 | 895.00 | 0.4M |
| 2022-10-06 | 906.00 | 915.00 | 890.00 | 891.00 | 0.6M |
| 2022-10-05 | 910.00 | 913.00 | 896.00 | 908.00 | 0.5M |
| 2022-10-04 | 900.00 | 925.00 | 900.00 | 911.00 | 0.6M |
| 2022-10-03 | 884.00 | 928.00 | 883.00 | 913.00 | 0.2M |
| 2022-09-28 | 900.00 | 913.00 | 895.00 | 913.00 | 0.4M |
| 2022-09-27 | 914.00 | 920.00 | 904.00 | 907.00 | 0.4M |
| 2022-09-26 | 925.00 | 931.00 | 901.00 | 904.00 | 0.3M |
| 2022-09-22 | 950.00 | 950.00 | 937.00 | 942.00 | 0.3M |
| 2022-09-21 | 949.00 | 964.00 | 948.00 | 957.00 | 0.4M |
| 2022-09-20 | 950.00 | 966.00 | 949.00 | 955.00 | 0.3M |
| 2022-09-16 | 929.00 | 952.00 | 929.00 | 951.00 | 0.3M |
| 2022-09-15 | 930.00 | 935.00 | 921.00 | 933.00 | 0.2M |
| 2022-09-14 | 922.00 | 932.00 | 922.00 | 926.00 | 0.3M |
| 2022-09-13 | 930.00 | 942.00 | 929.00 | 938.00 | 0.2M |
| 2022-09-12 | 930.00 | 943.00 | 923.00 | 937.00 | 0.3M |
| 2022-09-09 | 916.00 | 937.00 | 916.00 | 929.00 | 0.5M |
| 2022-09-08 | 912.00 | 923.00 | 912.00 | 922.00 | 0.3M |
| 2022-09-07 | 905.00 | 911.00 | 893.00 | 900.00 | 0.3M |
| 2022-09-06 | 916.00 | 917.00 | 907.00 | 910.00 | 0.3M |
| 2022-09-05 | 925.00 | 928.00 | 917.00 | 917.00 | 0.2M |
| 2022-09-02 | 933.00 | 934.00 | 925.00 | 934.00 | 0.3M |
| 2022-09-01 | 932.00 | 942.00 | 921.00 | 934.00 | 0.2M |
| 2022-08-31 | 941.00 | 949.00 | 934.00 | 934.00 | 0.5M |
| 2022-08-30 | 960.00 | 961.00 | 946.00 | 947.00 | 0.2M |
| 2022-08-29 | 946.00 | 956.00 | 946.00 | 953.00 | 0.2M |
| 2022-08-26 | 967.00 | 970.00 | 960.00 | 961.00 | 0.1M |
| 2022-08-25 | 956.00 | 962.00 | 950.00 | 962.00 | 0.2M |
| 2022-08-24 | 950.00 | 956.00 | 945.00 | 953.00 | 0.3M |
| 2022-08-23 | 960.00 | 960.00 | 943.00 | 946.00 | 0.3M |
| 2022-08-22 | 953.00 | 963.00 | 953.00 | 962.00 | 0.2M |
| 2022-08-19 | 967.00 | 967.00 | 951.00 | 959.00 | 0.1M |
| 2022-08-18 | 960.00 | 964.00 | 956.00 | 960.00 | 0.2M |
| 2022-08-17 | 961.00 | 971.00 | 959.00 | 966.00 | 0.2M |
| 2022-08-16 | 960.00 | 960.00 | 951.00 | 954.00 | 0.1M |
| 2022-08-15 | 958.00 | 960.00 | 952.00 | 953.00 | 0.1M |
| 2022-08-12 | 960.00 | 975.00 | 958.00 | 962.00 | 0.3M |
| 2022-08-10 | 955.00 | 960.00 | 945.00 | 947.00 | 0.1M |
| 2022-08-09 | 950.00 | 960.00 | 946.00 | 947.00 | 0.2M |
| 2022-08-08 | 959.00 | 964.00 | 952.00 | 957.00 | 0.1M |
| 2022-08-05 | 944.00 | 961.00 | 944.00 | 959.00 | 0.2M |
| 2022-08-04 | 959.00 | 959.00 | 938.00 | 948.00 | 0.2M |
| 2022-08-03 | 965.00 | 965.00 | 953.00 | 956.00 | 0.3M |
| 2022-08-02 | 976.00 | 983.00 | 967.00 | 970.00 | 0.3M |
| 2022-08-01 | 968.00 | 989.00 | 965.00 | 989.00 | 0.3M |
| 2022-07-29 | 949.00 | 975.00 | 941.00 | 965.00 | 0.5M |
| 2022-07-28 | 960.00 | 966.00 | 954.00 | 964.00 | 0.2M |
| 2022-07-27 | 977.00 | 978.00 | 964.00 | 969.00 | 0.2M |
| 2022-07-26 | 971.00 | 983.00 | 971.00 | 976.00 | 0.2M |
| 2022-07-25 | 970.00 | 978.00 | 968.00 | 968.00 | 0.2M |
| 2022-07-22 | 970.00 | 973.00 | 966.00 | 967.00 | 0.2M |
| 2022-07-21 | 962.00 | 980.00 | 962.00 | 978.00 | 0.1M |
| 2022-07-20 | 977.00 | 977.00 | 965.00 | 971.00 | 0.2M |
| 2022-07-19 | 954.00 | 961.00 | 944.00 | 954.00 | 0.2M |
| 2022-07-15 | 960.00 | 960.00 | 933.00 | 938.00 | 0.3M |
| 2022-07-14 | 959.00 | 967.00 | 957.00 | 965.00 | 0.3M |
| 2022-07-13 | 974.00 | 981.00 | 967.00 | 967.00 | 0.1M |
| 2022-07-12 | 981.00 | 987.00 | 972.00 | 976.00 | 0.2M |
| 2022-07-11 | 986.00 | 994.00 | 981.00 | 987.00 | 0.3M |
| 2022-07-08 | 980.00 | 982.00 | 971.00 | 976.00 | 0.3M |
| 2022-07-07 | 988.00 | 991.00 | 973.00 | 980.00 | 0.4M |
| 2022-07-06 | 994.00 | 1,000.00 | 978.00 | 978.00 | 0.5M |
| 2022-07-05 | 985.00 | 994.00 | 978.00 | 994.00 | 0.3M |
| 2022-07-04 | 994.00 | 996.00 | 976.00 | 983.00 | 0.2M |
| 2022-07-01 | 987.00 | 997.00 | 979.00 | 981.00 | 0.3M |
| 2022-06-30 | 954.00 | 988.00 | 953.00 | 983.00 | 0.4M |
| 2022-06-29 | 967.00 | 975.00 | 957.00 | 960.00 | 1.4M |
| 2022-06-28 | 976.00 | 984.00 | 971.00 | 978.00 | 0.3M |
| 2022-06-27 | 994.00 | 994.00 | 960.00 | 974.00 | 0.3M |
| 2022-06-24 | 976.00 | 984.00 | 970.00 | 979.00 | 0.3M |
| 2022-06-23 | 990.00 | 998.00 | 981.00 | 982.00 | 0.2M |
| 2022-06-22 | 998.00 | 998.00 | 980.00 | 989.00 | 0.3M |
| 2022-06-21 | 975.00 | 997.00 | 974.00 | 995.00 | 0.4M |
| 2022-06-20 | 955.00 | 974.00 | 955.00 | 968.00 | 0.3M |
| 2022-06-17 | 955.00 | 966.00 | 941.00 | 947.00 | 0.3M |
| 2022-06-16 | 948.00 | 976.00 | 948.00 | 970.00 | 0.3M |
| 2022-06-15 | 957.00 | 961.00 | 948.00 | 956.00 | 0.3M |
| 2022-06-14 | 953.00 | 963.00 | 946.00 | 951.00 | 0.3M |
| 2022-06-13 | 920.00 | 963.00 | 920.00 | 960.00 | 0.5M |
| 2022-06-10 | 934.00 | 942.00 | 925.00 | 925.00 | 0.3M |
| 2022-06-09 | 938.00 | 955.00 | 936.00 | 946.00 | 0.3M |
| 2022-06-08 | 948.00 | 952.00 | 940.00 | 940.00 | 0.3M |
| 2022-06-07 | 935.00 | 950.00 | 934.00 | 940.00 | 0.2M |
| 2022-06-06 | 918.00 | 929.00 | 915.00 | 927.00 | 0.2M |
| 2022-06-03 | 937.00 | 939.00 | 922.00 | 925.00 | 0.2M |
| 2022-06-02 | 941.00 | 946.00 | 931.00 | 945.00 | 0.2M |
| 2022-06-01 | 933.00 | 946.00 | 932.00 | 943.00 | 0.2M |
| 2022-05-31 | 933.00 | 942.00 | 918.00 | 920.00 | 0.5M |
| 2022-05-30 | 908.00 | 938.00 | 907.00 | 934.00 | 0.5M |
| 2022-05-27 | 914.00 | 914.00 | 894.00 | 900.00 | 0.2M |
| 2022-05-26 | 888.00 | 908.00 | 888.00 | 901.00 | 0.2M |
| 2022-05-25 | 893.00 | 895.00 | 887.00 | 888.00 | 0.3M |
| 2022-05-24 | 909.00 | 909.00 | 894.00 | 895.00 | 0.3M |
| 2022-05-23 | 900.00 | 905.00 | 893.00 | 902.00 | 0.3M |
| 2022-05-20 | 896.00 | 901.00 | 887.00 | 895.00 | 0.2M |
| 2022-05-19 | 890.00 | 902.00 | 883.00 | 896.00 | 0.3M |
| 2022-05-18 | 912.00 | 915.00 | 903.00 | 915.00 | 0.3M |
| 2022-05-17 | 908.00 | 913.00 | 901.00 | 903.00 | 0.3M |
| 2022-05-16 | 914.00 | 939.00 | 904.00 | 907.00 | 0.4M |
| 2022-05-13 | 908.00 | 943.00 | 908.00 | 943.00 | 0.3M |
| 2022-05-12 | 945.00 | 947.00 | 919.00 | 919.00 | 0.2M |
| 2022-05-11 | 955.00 | 955.00 | 936.00 | 940.00 | 0.2M |
| 2022-05-10 | 960.00 | 967.00 | 948.00 | 964.00 | 0.2M |
| 2022-05-09 | 966.00 | 973.00 | 958.00 | 959.00 | 0.2M |
| 2022-05-06 | 962.00 | 978.00 | 959.00 | 974.00 | 0.2M |
| 2022-05-02 | 944.00 | 961.00 | 940.00 | 956.00 | 0.2M |
| 2022-04-28 | 901.00 | 960.00 | 901.00 | 956.00 | 0.4M |
| 2022-04-27 | 919.00 | 931.00 | 895.00 | 897.00 | 0.4M |
| 2022-04-26 | 934.00 | 938.00 | 923.00 | 926.00 | 0.3M |
| 2022-04-25 | 940.00 | 941.00 | 931.00 | 940.00 | 0.3M |
| 2022-04-22 | 958.00 | 961.00 | 947.00 | 956.00 | 0.2M |
| 2022-04-21 | 978.00 | 989.00 | 970.00 | 970.00 | 0.4M |
| 2022-04-20 | 958.00 | 974.00 | 952.00 | 971.00 | 0.3M |
| 2022-04-19 | 949.00 | 952.00 | 940.00 | 950.00 | 0.2M |
| 2022-04-18 | 930.00 | 945.00 | 927.00 | 944.00 | 0.2M |
| 2022-04-15 | 929.00 | 935.00 | 927.00 | 935.00 | 0.2M |
| 2022-04-14 | 917.00 | 928.00 | 916.00 | 925.00 | 0.2M |
| 2022-04-13 | 913.00 | 919.00 | 899.00 | 917.00 | 0.2M |
| 2022-04-12 | 906.00 | 917.00 | 904.00 | 911.00 | 0.2M |
| 2022-04-11 | 895.00 | 912.00 | 895.00 | 904.00 | 0.2M |
| 2022-04-08 | 891.00 | 901.00 | 888.00 | 894.00 | 0.4M |
| 2022-04-07 | 896.00 | 898.00 | 878.00 | 894.00 | 0.3M |
| 2022-04-06 | 900.00 | 910.00 | 896.00 | 900.00 | 0.4M |
| 2022-04-05 | 880.00 | 906.00 | 880.00 | 905.00 | 0.5M |
| 2022-04-04 | 864.00 | 878.00 | 860.00 | 878.00 | 0.2M |
| 2022-04-01 | 872.00 | 881.00 | 864.00 | 876.00 | 0.2M |
| 2022-03-31 | 896.00 | 905.00 | 874.00 | 875.00 | 0.4M |
| 2022-03-30 | 917.00 | 927.00 | 904.00 | 911.00 | 0.3M |
| 2022-03-29 | 921.00 | 932.00 | 915.00 | 929.00 | 0.4M |
| 2022-03-28 | 935.00 | 935.00 | 920.00 | 927.00 | 0.3M |
| 2022-03-25 | 929.00 | 930.00 | 921.00 | 929.00 | 0.3M |
| 2022-03-24 | 935.00 | 936.00 | 918.00 | 925.00 | 0.4M |
| 2022-03-23 | 947.00 | 955.00 | 940.00 | 953.00 | 0.5M |
| 2022-03-22 | 921.00 | 939.00 | 919.00 | 934.00 | 0.4M |
| 2022-03-18 | 936.00 | 941.00 | 916.00 | 920.00 | 0.6M |
| 2022-03-17 | 954.00 | 959.00 | 942.00 | 947.00 | 0.5M |
| 2022-03-16 | 945.00 | 947.00 | 936.00 | 942.00 | 0.4M |
| 2022-03-15 | 922.00 | 947.00 | 918.00 | 942.00 | 0.3M |
| 2022-03-14 | 903.00 | 922.00 | 899.00 | 912.00 | 0.2M |
| 2022-03-11 | 883.00 | 899.00 | 877.00 | 892.00 | 0.5M |
| 2022-03-10 | 865.00 | 890.00 | 861.00 | 885.00 | 0.3M |
| 2022-03-09 | 845.00 | 859.00 | 842.00 | 848.00 | 0.3M |
| 2022-03-08 | 853.00 | 860.00 | 837.00 | 842.00 | 0.4M |
| 2022-03-07 | 863.00 | 867.00 | 855.00 | 865.00 | 0.2M |
| 2022-03-04 | 879.00 | 885.00 | 871.00 | 872.00 | 0.3M |
| 2022-03-03 | 888.00 | 890.00 | 876.00 | 880.00 | 0.3M |
| 2022-03-02 | 884.00 | 893.00 | 872.00 | 873.00 | 0.3M |
| 2022-03-01 | 908.00 | 910.00 | 896.00 | 902.00 | 0.2M |
| 2022-02-28 | 887.00 | 912.00 | 887.00 | 907.00 | 0.3M |
| 2022-02-25 | 905.00 | 910.00 | 882.00 | 886.00 | 0.3M |
| 2022-02-24 | 894.00 | 917.00 | 893.00 | 914.00 | 0.3M |
| 2022-02-22 | 900.00 | 905.00 | 896.00 | 903.00 | 0.2M |
| 2022-02-21 | 906.00 | 916.00 | 904.00 | 909.00 | 0.1M |
| 2022-02-18 | 935.00 | 939.00 | 919.00 | 920.00 | 0.3M |
| 2022-02-17 | 945.00 | 947.00 | 934.00 | 945.00 | 0.2M |
| 2022-02-16 | 931.00 | 948.00 | 931.00 | 945.00 | 0.2M |
| 2022-02-15 | 958.00 | 958.00 | 928.00 | 930.00 | 0.4M |
| 2022-02-14 | 945.00 | 959.00 | 942.00 | 955.00 | 0.3M |
| 2022-02-10 | 963.00 | 963.00 | 952.00 | 953.00 | 0.3M |
| 2022-02-09 | 970.00 | 972.00 | 959.00 | 960.00 | 0.3M |
| 2022-02-08 | 949.00 | 965.00 | 945.00 | 964.00 | 0.5M |
| 2022-02-07 | 935.00 | 956.00 | 927.00 | 951.00 | 0.4M |
| 2022-02-04 | 954.00 | 961.00 | 949.00 | 951.00 | 0.3M |
| 2022-02-03 | 951.00 | 955.00 | 942.00 | 946.00 | 0.3M |
| 2022-02-02 | 932.00 | 952.00 | 925.00 | 951.00 | 0.4M |
| 2022-02-01 | 920.00 | 934.00 | 916.00 | 922.00 | 0.3M |
| 2022-01-31 | 928.00 | 935.00 | 917.00 | 931.00 | 0.3M |
| 2022-01-28 | 930.00 | 940.00 | 925.00 | 931.00 | 0.3M |
| 2022-01-27 | 923.00 | 929.00 | 910.00 | 918.00 | 0.4M |
| 2022-01-26 | 936.00 | 938.00 | 918.00 | 920.00 | 0.2M |
| 2022-01-25 | 925.00 | 938.00 | 916.00 | 935.00 | 0.3M |
| 2022-01-24 | 913.00 | 932.00 | 911.00 | 929.00 | 0.2M |
| 2022-01-21 | 900.00 | 917.00 | 883.00 | 914.00 | 0.3M |
| 2022-01-20 | 909.00 | 923.00 | 902.00 | 902.00 | 0.2M |
| 2022-01-19 | 932.00 | 943.00 | 913.00 | 917.00 | 0.2M |
| 2022-01-18 | 960.00 | 964.00 | 937.00 | 947.00 | 0.2M |
| 2022-01-17 | 951.00 | 963.00 | 941.00 | 948.00 | 0.1M |
| 2022-01-14 | 952.00 | 962.00 | 939.00 | 951.00 | 0.3M |
| 2022-01-13 | 969.00 | 972.00 | 958.00 | 959.00 | 0.3M |
| 2022-01-12 | 959.00 | 969.00 | 956.00 | 962.00 | 0.3M |
| 2022-01-11 | 957.00 | 958.00 | 933.00 | 957.00 | 0.4M |
| 2022-01-07 | 935.00 | 951.00 | 934.00 | 946.00 | 0.5M |
| 2022-01-06 | 917.00 | 928.00 | 915.00 | 924.00 | 0.3M |
| 2022-01-05 | 920.00 | 921.00 | 910.00 | 915.00 | 0.3M |
| 2022-01-04 | 912.00 | 914.00 | 894.00 | 913.00 | 0.3M |