705.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 705.00 | 715.00 | 700.00 | 710.00 | 3.5M |
| 2023-12-28 | 705.00 | 710.00 | 700.00 | 705.00 | 2.8M |
| 2023-12-27 | 695.00 | 705.00 | 690.00 | 705.00 | 6.3M |
| 2023-12-22 | 690.00 | 695.00 | 685.00 | 690.00 | 3.5M |
| 2023-12-21 | 690.00 | 695.00 | 680.00 | 685.00 | 3.4M |
| 2023-12-20 | 675.00 | 690.00 | 670.00 | 690.00 | 6.4M |
| 2023-12-19 | 685.00 | 685.00 | 670.00 | 670.00 | 9.5M |
| 2023-12-18 | 685.00 | 690.00 | 675.00 | 680.00 | 8.0M |
| 2023-12-15 | 690.00 | 690.00 | 685.00 | 685.00 | 2.2M |
| 2023-12-14 | 685.00 | 690.00 | 680.00 | 685.00 | 3.5M |
| 2023-12-13 | 690.00 | 690.00 | 680.00 | 685.00 | 6.5M |
| 2023-12-12 | 695.00 | 700.00 | 685.00 | 690.00 | 6.0M |
| 2023-12-11 | 700.00 | 710.00 | 695.00 | 695.00 | 5.8M |
| 2023-12-08 | 705.00 | 715.00 | 700.00 | 705.00 | 12.7M |
| 2023-12-07 | 730.00 | 735.00 | 725.00 | 730.00 | 13.5M |
| 2023-12-06 | 730.00 | 735.00 | 725.00 | 730.00 | 9.3M |
| 2023-12-05 | 730.00 | 730.00 | 720.00 | 730.00 | 7.1M |
| 2023-12-04 | 725.00 | 730.00 | 720.00 | 730.00 | 4.1M |
| 2023-12-01 | 725.00 | 730.00 | 720.00 | 720.00 | 10.6M |
| 2023-11-30 | 720.00 | 730.00 | 720.00 | 725.00 | 13.0M |
| 2023-11-29 | 710.00 | 720.00 | 705.00 | 715.00 | 1.8M |
| 2023-11-28 | 705.00 | 715.00 | 705.00 | 710.00 | 6.0M |
| 2023-11-27 | 715.00 | 720.00 | 705.00 | 705.00 | 7.4M |
| 2023-11-24 | 720.00 | 720.00 | 710.00 | 710.00 | 3.2M |
| 2023-11-23 | 720.00 | 725.00 | 710.00 | 720.00 | 3.2M |
| 2023-11-22 | 720.00 | 725.00 | 715.00 | 720.00 | 1.5M |
| 2023-11-21 | 730.00 | 730.00 | 715.00 | 720.00 | 3.0M |
| 2023-11-20 | 725.00 | 740.00 | 715.00 | 730.00 | 5.9M |
| 2023-11-17 | 725.00 | 725.00 | 715.00 | 720.00 | 2.4M |
| 2023-11-16 | 715.00 | 725.00 | 710.00 | 720.00 | 2.5M |
| 2023-11-15 | 710.00 | 720.00 | 710.00 | 715.00 | 3.3M |
| 2023-11-14 | 715.00 | 715.00 | 705.00 | 715.00 | 1.3M |
| 2023-11-13 | 710.00 | 720.00 | 705.00 | 715.00 | 3.2M |
| 2023-11-10 | 710.00 | 715.00 | 705.00 | 710.00 | 1.6M |
| 2023-11-09 | 705.00 | 710.00 | 705.00 | 705.00 | 1.7M |
| 2023-11-08 | 715.00 | 720.00 | 705.00 | 705.00 | 5.4M |
| 2023-11-07 | 710.00 | 715.00 | 705.00 | 715.00 | 4.1M |
| 2023-11-06 | 710.00 | 715.00 | 705.00 | 705.00 | 7.2M |
| 2023-11-03 | 705.00 | 715.00 | 705.00 | 710.00 | 1.3M |
| 2023-11-02 | 705.00 | 710.00 | 700.00 | 705.00 | 4.8M |
| 2023-11-01 | 715.00 | 715.00 | 700.00 | 705.00 | 4.7M |
| 2023-10-31 | 715.00 | 730.00 | 705.00 | 710.00 | 7.5M |
| 2023-10-30 | 715.00 | 715.00 | 700.00 | 710.00 | 8.3M |
| 2023-10-27 | 725.00 | 725.00 | 705.00 | 715.00 | 4.9M |
| 2023-10-26 | 740.00 | 745.00 | 720.00 | 725.00 | 2.8M |
| 2023-10-25 | 710.00 | 740.00 | 710.00 | 740.00 | 5.6M |
| 2023-10-24 | 710.00 | 720.00 | 710.00 | 715.00 | 2.0M |
| 2023-10-23 | 725.00 | 725.00 | 705.00 | 715.00 | 5.3M |
| 2023-10-20 | 730.00 | 730.00 | 715.00 | 725.00 | 4.7M |
| 2023-10-19 | 730.00 | 735.00 | 725.00 | 730.00 | 3.7M |
| 2023-10-18 | 730.00 | 735.00 | 730.00 | 730.00 | 1.2M |
| 2023-10-17 | 730.00 | 735.00 | 725.00 | 735.00 | 1.4M |
| 2023-10-16 | 745.00 | 745.00 | 725.00 | 730.00 | 6.7M |
| 2023-10-13 | 750.00 | 750.00 | 735.00 | 745.00 | 1.6M |
| 2023-10-12 | 740.00 | 750.00 | 740.00 | 745.00 | 1.2M |
| 2023-10-11 | 740.00 | 745.00 | 735.00 | 740.00 | 0.8M |
| 2023-10-10 | 740.00 | 745.00 | 735.00 | 740.00 | 1.0M |
| 2023-10-09 | 745.00 | 750.00 | 720.00 | 740.00 | 6.8M |
| 2023-10-06 | 745.00 | 750.00 | 740.00 | 745.00 | 1.4M |
| 2023-10-05 | 735.00 | 750.00 | 735.00 | 745.00 | 1.7M |
| 2023-10-04 | 750.00 | 750.00 | 730.00 | 740.00 | 6.0M |
| 2023-10-03 | 755.00 | 760.00 | 750.00 | 750.00 | 3.4M |
| 2023-10-02 | 750.00 | 755.00 | 745.00 | 755.00 | 3.2M |
| 2023-09-29 | 750.00 | 755.00 | 745.00 | 750.00 | 1.7M |
| 2023-09-27 | 760.00 | 760.00 | 750.00 | 750.00 | 2.3M |
| 2023-09-26 | 760.00 | 760.00 | 750.00 | 760.00 | 2.7M |
| 2023-09-25 | 755.00 | 765.00 | 755.00 | 760.00 | 3.7M |
| 2023-09-22 | 755.00 | 760.00 | 750.00 | 755.00 | 3.4M |
| 2023-09-21 | 770.00 | 775.00 | 750.00 | 755.00 | 2.9M |
| 2023-09-20 | 765.00 | 790.00 | 765.00 | 770.00 | 6.1M |
| 2023-09-19 | 755.00 | 770.00 | 750.00 | 765.00 | 4.3M |
| 2023-09-18 | 745.00 | 760.00 | 745.00 | 750.00 | 3.0M |
| 2023-09-15 | 760.00 | 760.00 | 750.00 | 750.00 | 4.1M |
| 2023-09-14 | 760.00 | 760.00 | 755.00 | 760.00 | 1.2M |
| 2023-09-13 | 760.00 | 760.00 | 750.00 | 760.00 | 2.3M |
| 2023-09-12 | 755.00 | 770.00 | 750.00 | 755.00 | 3.5M |
| 2023-09-11 | 755.00 | 760.00 | 745.00 | 755.00 | 1.9M |
| 2023-09-08 | 755.00 | 760.00 | 750.00 | 755.00 | 2.1M |
| 2023-09-07 | 750.00 | 755.00 | 745.00 | 755.00 | 2.5M |
| 2023-09-06 | 755.00 | 760.00 | 745.00 | 755.00 | 3.9M |
| 2023-09-05 | 750.00 | 760.00 | 745.00 | 755.00 | 2.8M |
| 2023-09-04 | 750.00 | 755.00 | 740.00 | 750.00 | 4.1M |
| 2023-09-01 | 760.00 | 760.00 | 745.00 | 755.00 | 2.8M |
| 2023-08-31 | 765.00 | 765.00 | 755.00 | 760.00 | 2.0M |
| 2023-08-30 | 760.00 | 775.00 | 750.00 | 765.00 | 4.1M |
| 2023-08-29 | 750.00 | 765.00 | 750.00 | 755.00 | 2.9M |
| 2023-08-28 | 760.00 | 765.00 | 735.00 | 755.00 | 9.5M |
| 2023-08-25 | 765.00 | 765.00 | 755.00 | 760.00 | 1.3M |
| 2023-08-24 | 755.00 | 765.00 | 755.00 | 765.00 | 1.7M |
| 2023-08-23 | 760.00 | 760.00 | 750.00 | 760.00 | 3.4M |
| 2023-08-22 | 750.00 | 765.00 | 745.00 | 760.00 | 7.2M |
| 2023-08-21 | 770.00 | 770.00 | 750.00 | 750.00 | 10.2M |
| 2023-08-18 | 785.00 | 785.00 | 765.00 | 770.00 | 4.3M |
| 2023-08-16 | 785.00 | 790.00 | 775.00 | 785.00 | 4.2M |
| 2023-08-15 | 785.00 | 785.00 | 770.00 | 785.00 | 6.3M |
| 2023-08-14 | 800.00 | 810.00 | 765.00 | 785.00 | 13.4M |
| 2023-08-11 | 750.00 | 790.00 | 745.00 | 790.00 | 22.0M |
| 2023-08-10 | 755.00 | 755.00 | 740.00 | 750.00 | 4.9M |
| 2023-08-09 | 730.00 | 755.00 | 730.00 | 750.00 | 8.7M |
| 2023-08-08 | 735.00 | 735.00 | 730.00 | 730.00 | 1.3M |
| 2023-08-07 | 735.00 | 740.00 | 730.00 | 735.00 | 4.0M |
| 2023-08-04 | 740.00 | 740.00 | 720.00 | 725.00 | 12.3M |
| 2023-08-03 | 740.00 | 745.00 | 730.00 | 735.00 | 4.5M |
| 2023-08-02 | 735.00 | 750.00 | 730.00 | 740.00 | 5.8M |
| 2023-08-01 | 735.00 | 740.00 | 730.00 | 735.00 | 5.3M |
| 2023-07-31 | 745.00 | 745.00 | 725.00 | 735.00 | 3.4M |
| 2023-07-28 | 735.00 | 750.00 | 730.00 | 730.00 | 9.2M |
| 2023-07-27 | 745.00 | 750.00 | 735.00 | 735.00 | 3.0M |
| 2023-07-26 | 750.00 | 750.00 | 735.00 | 740.00 | 5.5M |
| 2023-07-25 | 750.00 | 760.00 | 745.00 | 750.00 | 4.1M |
| 2023-07-24 | 750.00 | 755.00 | 740.00 | 750.00 | 4.3M |
| 2023-07-21 | 745.00 | 750.00 | 735.00 | 750.00 | 4.3M |
| 2023-07-20 | 730.00 | 745.00 | 730.00 | 745.00 | 4.3M |
| 2023-07-18 | 735.00 | 740.00 | 725.00 | 730.00 | 5.9M |
| 2023-07-17 | 745.00 | 755.00 | 725.00 | 735.00 | 12.6M |
| 2023-07-14 | 745.00 | 750.00 | 740.00 | 745.00 | 2.5M |
| 2023-07-13 | 750.00 | 755.00 | 740.00 | 745.00 | 3.0M |
| 2023-07-12 | 755.00 | 755.00 | 745.00 | 750.00 | 6.4M |
| 2023-07-11 | 760.00 | 760.00 | 745.00 | 755.00 | 3.6M |
| 2023-07-10 | 750.00 | 770.00 | 740.00 | 760.00 | 7.0M |
| 2023-07-07 | 745.00 | 755.00 | 740.00 | 750.00 | 6.1M |
| 2023-07-06 | 730.00 | 755.00 | 730.00 | 745.00 | 9.5M |
| 2023-07-05 | 725.00 | 740.00 | 720.00 | 730.00 | 4.6M |
| 2023-07-04 | 735.00 | 735.00 | 715.00 | 725.00 | 4.5M |
| 2023-07-03 | 710.00 | 745.00 | 710.00 | 735.00 | 11.9M |
| 2023-06-27 | 720.00 | 720.00 | 705.00 | 710.00 | 5.7M |
| 2023-06-26 | 720.00 | 725.00 | 710.00 | 720.00 | 2.9M |
| 2023-06-23 | 720.00 | 725.00 | 710.00 | 720.00 | 3.4M |
| 2023-06-22 | 725.00 | 730.00 | 710.00 | 720.00 | 3.3M |
| 2023-06-21 | 720.00 | 725.00 | 715.00 | 725.00 | 4.8M |
| 2023-06-20 | 700.00 | 750.00 | 700.00 | 720.00 | 17.6M |
| 2023-06-19 | 700.00 | 705.00 | 690.00 | 700.00 | 4.0M |
| 2023-06-16 | 690.00 | 700.00 | 690.00 | 695.00 | 2.9M |
| 2023-06-15 | 680.00 | 700.00 | 675.00 | 690.00 | 9.8M |
| 2023-06-14 | 675.00 | 685.00 | 670.00 | 680.00 | 6.4M |
| 2023-06-13 | 680.00 | 680.00 | 670.00 | 675.00 | 2.1M |
| 2023-06-12 | 675.00 | 680.00 | 670.00 | 675.00 | 3.7M |
| 2023-06-09 | 680.00 | 680.00 | 670.00 | 675.00 | 5.0M |
| 2023-06-08 | 675.00 | 680.00 | 670.00 | 680.00 | 3.9M |
| 2023-06-07 | 675.00 | 680.00 | 670.00 | 675.00 | 3.8M |
| 2023-06-06 | 675.00 | 680.00 | 665.00 | 675.00 | 2.7M |
| 2023-06-05 | 670.00 | 675.00 | 665.00 | 675.00 | 2.8M |
| 2023-05-31 | 675.00 | 675.00 | 665.00 | 665.00 | 1.5M |
| 2023-05-30 | 685.00 | 685.00 | 670.00 | 670.00 | 2.9M |
| 2023-05-29 | 680.00 | 690.00 | 675.00 | 680.00 | 3.0M |
| 2023-05-26 | 680.00 | 685.00 | 675.00 | 680.00 | 2.7M |
| 2023-05-25 | 675.00 | 680.00 | 670.00 | 675.00 | 1.4M |
| 2023-05-24 | 670.00 | 675.00 | 670.00 | 675.00 | 2.3M |
| 2023-05-23 | 670.00 | 675.00 | 665.00 | 665.00 | 3.1M |
| 2023-05-22 | 665.00 | 675.00 | 660.00 | 675.00 | 2.8M |
| 2023-05-19 | 670.00 | 670.00 | 660.00 | 660.00 | 3.9M |
| 2023-05-17 | 670.00 | 685.00 | 660.00 | 670.00 | 11.6M |
| 2023-05-16 | 705.00 | 715.00 | 700.00 | 705.00 | 18.0M |
| 2023-05-15 | 705.00 | 715.00 | 700.00 | 700.00 | 11.6M |
| 2023-05-12 | 700.00 | 705.00 | 695.00 | 700.00 | 7.1M |
| 2023-05-11 | 705.00 | 710.00 | 695.00 | 695.00 | 4.2M |
| 2023-05-10 | 695.00 | 710.00 | 690.00 | 705.00 | 10.3M |
| 2023-05-09 | 685.00 | 695.00 | 680.00 | 690.00 | 4.1M |
| 2023-05-08 | 695.00 | 700.00 | 685.00 | 685.00 | 6.4M |
| 2023-05-05 | 690.00 | 695.00 | 680.00 | 690.00 | 1.5M |
| 2023-05-04 | 685.00 | 690.00 | 680.00 | 690.00 | 3.6M |
| 2023-05-03 | 690.00 | 690.00 | 680.00 | 685.00 | 2.6M |
| 2023-05-02 | 700.00 | 700.00 | 680.00 | 685.00 | 6.3M |
| 2023-04-28 | 675.00 | 695.00 | 670.00 | 685.00 | 5.4M |
| 2023-04-27 | 670.00 | 680.00 | 665.00 | 670.00 | 1.8M |
| 2023-04-26 | 665.00 | 670.00 | 660.00 | 665.00 | 1.5M |
| 2023-04-18 | 660.00 | 670.00 | 660.00 | 665.00 | 1.4M |
| 2023-04-17 | 655.00 | 665.00 | 655.00 | 665.00 | 1.1M |
| 2023-04-14 | 655.00 | 665.00 | 655.00 | 660.00 | 1.0M |
| 2023-04-13 | 655.00 | 660.00 | 655.00 | 655.00 | 1.0M |
| 2023-04-12 | 660.00 | 660.00 | 650.00 | 655.00 | 2.0M |
| 2023-04-11 | 655.00 | 660.00 | 655.00 | 655.00 | 2.1M |
| 2023-04-10 | 660.00 | 660.00 | 655.00 | 655.00 | 2.9M |
| 2023-04-06 | 660.00 | 665.00 | 655.00 | 660.00 | 1.8M |
| 2023-04-05 | 660.00 | 665.00 | 655.00 | 660.00 | 1.2M |
| 2023-04-04 | 665.00 | 665.00 | 660.00 | 660.00 | 1.3M |
| 2023-04-03 | 665.00 | 665.00 | 655.00 | 665.00 | 1.3M |
| 2023-03-31 | 660.00 | 665.00 | 655.00 | 660.00 | 1.6M |
| 2023-03-30 | 655.00 | 660.00 | 655.00 | 655.00 | 2.0M |
| 2023-03-29 | 655.00 | 665.00 | 655.00 | 655.00 | 2.9M |
| 2023-03-28 | 660.00 | 660.00 | 655.00 | 655.00 | 1.0M |
| 2023-03-27 | 660.00 | 665.00 | 655.00 | 660.00 | 0.9M |
| 2023-03-24 | 650.00 | 665.00 | 650.00 | 660.00 | 1.6M |
| 2023-03-21 | 655.00 | 660.00 | 650.00 | 650.00 | 2.6M |
| 2023-03-20 | 655.00 | 655.00 | 645.00 | 655.00 | 2.3M |
| 2023-03-17 | 650.00 | 660.00 | 650.00 | 655.00 | 1.4M |
| 2023-03-16 | 655.00 | 660.00 | 645.00 | 650.00 | 5.1M |
| 2023-03-15 | 665.00 | 670.00 | 655.00 | 655.00 | 2.6M |
| 2023-03-14 | 670.00 | 675.00 | 660.00 | 665.00 | 2.1M |
| 2023-03-13 | 665.00 | 675.00 | 665.00 | 670.00 | 3.0M |
| 2023-03-10 | 675.00 | 675.00 | 665.00 | 665.00 | 3.0M |
| 2023-03-09 | 675.00 | 675.00 | 665.00 | 670.00 | 0.8M |
| 2023-03-08 | 675.00 | 675.00 | 665.00 | 670.00 | 1.5M |
| 2023-03-07 | 670.00 | 680.00 | 665.00 | 675.00 | 2.8M |
| 2023-03-06 | 670.00 | 675.00 | 665.00 | 670.00 | 1.1M |
| 2023-03-03 | 670.00 | 675.00 | 665.00 | 670.00 | 1.2M |
| 2023-03-02 | 670.00 | 675.00 | 665.00 | 670.00 | 1.5M |
| 2023-03-01 | 680.00 | 680.00 | 665.00 | 670.00 | 2.5M |
| 2023-02-28 | 670.00 | 685.00 | 670.00 | 680.00 | 1.7M |
| 2023-02-27 | 670.00 | 695.00 | 670.00 | 670.00 | 3.6M |
| 2023-02-24 | 680.00 | 680.00 | 670.00 | 670.00 | 1.7M |
| 2023-02-23 | 670.00 | 685.00 | 670.00 | 675.00 | 0.8M |
| 2023-02-22 | 680.00 | 680.00 | 670.00 | 670.00 | 1.5M |
| 2023-02-21 | 685.00 | 690.00 | 680.00 | 680.00 | 1.9M |
| 2023-02-20 | 685.00 | 690.00 | 680.00 | 685.00 | 1.2M |
| 2023-02-17 | 675.00 | 690.00 | 675.00 | 685.00 | 1.7M |
| 2023-02-16 | 675.00 | 680.00 | 675.00 | 675.00 | 1.8M |
| 2023-02-15 | 675.00 | 675.00 | 670.00 | 675.00 | 0.6M |
| 2023-02-14 | 670.00 | 675.00 | 670.00 | 675.00 | 1.4M |
| 2023-02-13 | 670.00 | 675.00 | 665.00 | 670.00 | 1.3M |
| 2023-02-10 | 670.00 | 670.00 | 665.00 | 670.00 | 1.0M |
| 2023-02-09 | 670.00 | 675.00 | 665.00 | 670.00 | 0.8M |
| 2023-02-08 | 665.00 | 670.00 | 665.00 | 670.00 | 0.5M |
| 2023-02-07 | 665.00 | 675.00 | 665.00 | 665.00 | 2.7M |
| 2023-02-06 | 665.00 | 665.00 | 660.00 | 665.00 | 1.4M |
| 2023-02-03 | 670.00 | 670.00 | 660.00 | 665.00 | 1.4M |
| 2023-02-02 | 665.00 | 670.00 | 660.00 | 670.00 | 1.2M |
| 2023-02-01 | 665.00 | 665.00 | 660.00 | 665.00 | 1.3M |
| 2023-01-31 | 665.00 | 665.00 | 660.00 | 660.00 | 0.5M |
| 2023-01-30 | 670.00 | 670.00 | 660.00 | 660.00 | 2.5M |
| 2023-01-27 | 665.00 | 670.00 | 660.00 | 665.00 | 0.9M |
| 2023-01-26 | 665.00 | 670.00 | 660.00 | 665.00 | 1.1M |
| 2023-01-25 | 660.00 | 670.00 | 660.00 | 665.00 | 0.9M |
| 2023-01-24 | 660.00 | 670.00 | 660.00 | 660.00 | 0.9M |
| 2023-01-20 | 665.00 | 665.00 | 660.00 | 660.00 | 0.4M |
| 2023-01-19 | 660.00 | 665.00 | 660.00 | 665.00 | 0.8M |
| 2023-01-18 | 660.00 | 665.00 | 655.00 | 660.00 | 0.5M |
| 2023-01-17 | 655.00 | 665.00 | 655.00 | 660.00 | 0.7M |
| 2023-01-16 | 660.00 | 665.00 | 655.00 | 655.00 | 0.9M |
| 2023-01-13 | 660.00 | 660.00 | 655.00 | 660.00 | 0.5M |
| 2023-01-12 | 660.00 | 660.00 | 655.00 | 655.00 | 0.4M |
| 2023-01-11 | 650.00 | 660.00 | 650.00 | 655.00 | 0.4M |
| 2023-01-10 | 660.00 | 660.00 | 650.00 | 650.00 | 1.7M |
| 2023-01-09 | 655.00 | 665.00 | 650.00 | 660.00 | 2.9M |
| 2023-01-06 | 655.00 | 655.00 | 645.00 | 655.00 | 1.9M |
| 2023-01-05 | 665.00 | 665.00 | 650.00 | 650.00 | 3.6M |
| 2023-01-04 | 665.00 | 665.00 | 655.00 | 660.00 | 1.1M |
| 2023-01-03 | 665.00 | 665.00 | 655.00 | 665.00 | 1.2M |
| 2023-01-02 | 665.00 | 670.00 | 655.00 | 660.00 | 1.2M |