2,345.00
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 | 653.00 | 673.00 | 653.00 | 670.50 | 0.1M |
| 2021-12-29 | 632.00 | 667.50 | 632.00 | 667.50 | 0.1M |
| 2021-12-28 | 620.00 | 636.00 | 620.00 | 631.50 | 0.1M |
| 2021-12-27 | 636.50 | 640.50 | 618.00 | 623.50 | 0.1M |
| 2021-12-24 | 648.00 | 651.50 | 635.00 | 638.50 | 0.0M |
| 2021-12-23 | 644.00 | 650.50 | 638.00 | 644.50 | 0.1M |
| 2021-12-22 | 621.00 | 650.00 | 621.00 | 647.50 | 0.1M |
| 2021-12-21 | 617.00 | 628.00 | 613.00 | 621.00 | 0.1M |
| 2021-12-20 | 629.50 | 637.50 | 617.00 | 619.00 | 0.1M |
| 2021-12-17 | 645.00 | 645.00 | 627.00 | 635.50 | 0.1M |
| 2021-12-16 | 649.50 | 655.00 | 635.00 | 646.50 | 0.1M |
| 2021-12-15 | 624.00 | 642.50 | 623.50 | 639.00 | 0.1M |
| 2021-12-14 | 610.00 | 625.50 | 610.00 | 624.50 | 0.1M |
| 2021-12-13 | 620.00 | 624.00 | 606.00 | 621.50 | 0.1M |
| 2021-12-10 | 630.00 | 630.00 | 611.00 | 618.00 | 0.1M |
| 2021-12-09 | 610.50 | 638.00 | 610.50 | 636.50 | 0.1M |
| 2021-12-08 | 615.00 | 630.00 | 605.00 | 616.50 | 0.1M |
| 2021-12-07 | 581.00 | 612.50 | 581.00 | 609.00 | 0.1M |
| 2021-12-06 | 579.00 | 580.50 | 561.00 | 576.00 | 0.7M |
| 2021-12-03 | 570.00 | 587.50 | 561.00 | 585.00 | 0.1M |
| 2021-12-02 | 596.50 | 596.50 | 556.00 | 565.50 | 0.2M |
| 2021-12-01 | 625.50 | 625.50 | 598.00 | 600.50 | 0.2M |
| 2021-11-30 | 663.00 | 665.50 | 631.00 | 631.00 | 0.2M |
| 2021-11-29 | 653.00 | 670.00 | 648.50 | 651.50 | 0.2M |
| 2021-11-26 | 667.50 | 669.50 | 648.00 | 668.00 | 0.2M |
| 2021-11-25 | 667.50 | 678.00 | 657.50 | 670.50 | 0.1M |
| 2021-11-24 | 665.50 | 675.50 | 657.00 | 667.50 | 0.1M |
| 2021-11-22 | 673.00 | 674.00 | 655.50 | 665.50 | 0.1M |
| 2021-11-19 | 695.00 | 695.00 | 667.50 | 673.00 | 0.1M |
| 2021-11-18 | 696.00 | 709.50 | 679.50 | 695.00 | 0.3M |
| 2021-11-17 | 690.00 | 708.50 | 682.50 | 705.00 | 0.2M |
| 2021-11-16 | 656.00 | 693.50 | 656.00 | 692.00 | 0.2M |
| 2021-11-15 | 658.50 | 665.50 | 639.00 | 655.50 | 0.1M |
| 2021-11-12 | 615.00 | 658.50 | 615.00 | 654.00 | 0.3M |
| 2021-11-11 | 619.00 | 619.00 | 608.00 | 612.00 | 0.1M |
| 2021-11-10 | 610.50 | 625.50 | 605.00 | 623.50 | 0.1M |
| 2021-11-09 | 616.50 | 621.50 | 610.50 | 611.50 | 0.1M |
| 2021-11-08 | 620.00 | 621.00 | 611.50 | 620.50 | 0.0M |
| 2021-11-05 | 625.00 | 625.00 | 613.50 | 621.50 | 0.0M |
| 2021-11-04 | 629.00 | 630.00 | 619.50 | 620.00 | 0.1M |
| 2021-11-02 | 621.50 | 631.50 | 621.50 | 628.00 | 0.1M |
| 2021-11-01 | 622.50 | 624.00 | 617.00 | 622.00 | 0.0M |
| 2021-10-29 | 616.50 | 617.00 | 609.50 | 612.50 | 0.1M |
| 2021-10-28 | 622.50 | 628.50 | 612.00 | 615.50 | 0.3M |
| 2021-10-27 | 625.50 | 635.50 | 622.50 | 622.50 | 0.1M |
| 2021-10-26 | 618.50 | 631.00 | 618.50 | 626.50 | 0.1M |
| 2021-10-25 | 612.50 | 615.50 | 607.50 | 615.00 | 0.1M |
| 2021-10-22 | 615.00 | 618.50 | 610.50 | 611.00 | 0.1M |
| 2021-10-21 | 613.00 | 618.50 | 610.00 | 615.00 | 0.1M |
| 2021-10-20 | 606.00 | 614.00 | 606.00 | 613.00 | 0.1M |
| 2021-10-19 | 604.50 | 606.50 | 602.00 | 606.00 | 0.1M |
| 2021-10-18 | 608.50 | 609.00 | 599.50 | 606.00 | 0.1M |
| 2021-10-15 | 597.50 | 608.50 | 597.00 | 608.50 | 0.1M |
| 2021-10-14 | 595.00 | 598.50 | 591.00 | 597.50 | 0.1M |
| 2021-10-13 | 609.00 | 609.00 | 598.50 | 602.00 | 0.1M |
| 2021-10-12 | 614.00 | 614.00 | 598.50 | 604.50 | 0.1M |
| 2021-10-11 | 614.00 | 616.50 | 605.00 | 615.00 | 0.1M |
| 2021-10-08 | 608.00 | 613.00 | 601.00 | 610.50 | 0.1M |
| 2021-10-07 | 583.00 | 608.00 | 583.00 | 605.00 | 0.2M |
| 2021-10-06 | 585.00 | 597.50 | 576.00 | 583.00 | 0.1M |
| 2021-10-05 | 592.50 | 595.00 | 569.50 | 586.50 | 0.2M |
| 2021-10-04 | 600.00 | 603.00 | 592.50 | 594.50 | 0.1M |
| 2021-10-01 | 595.00 | 599.00 | 581.50 | 591.50 | 0.2M |
| 2021-09-30 | 611.50 | 611.50 | 596.50 | 597.50 | 0.2M |
| 2021-09-29 | 612.50 | 616.00 | 605.00 | 611.50 | 0.1M |
| 2021-09-28 | 629.00 | 629.00 | 616.00 | 622.50 | 0.1M |
| 2021-09-27 | 618.50 | 636.50 | 616.50 | 623.50 | 0.1M |
| 2021-09-24 | 627.00 | 631.00 | 616.00 | 619.00 | 0.1M |
| 2021-09-22 | 613.50 | 622.00 | 612.00 | 620.50 | 0.2M |
| 2021-09-21 | 620.00 | 624.00 | 609.50 | 613.00 | 0.2M |
| 2021-09-17 | 620.50 | 633.00 | 620.50 | 630.50 | 0.1M |
| 2021-09-16 | 648.50 | 650.50 | 614.50 | 627.00 | 0.3M |
| 2021-09-15 | 654.50 | 669.00 | 636.00 | 642.00 | 0.8M |
| 2021-09-14 | 599.50 | 599.50 | 588.00 | 594.50 | 0.1M |
| 2021-09-13 | 599.00 | 606.00 | 591.00 | 592.50 | 0.1M |
| 2021-09-10 | 574.50 | 598.00 | 574.50 | 598.00 | 0.1M |
| 2021-09-09 | 569.50 | 583.00 | 563.50 | 579.00 | 0.1M |
| 2021-09-08 | 571.50 | 575.50 | 560.00 | 562.50 | 0.2M |
| 2021-09-07 | 570.00 | 581.50 | 564.00 | 578.00 | 0.1M |
| 2021-09-06 | 576.00 | 576.00 | 562.00 | 564.50 | 0.1M |
| 2021-09-03 | 556.50 | 563.00 | 548.50 | 561.00 | 0.2M |
| 2021-09-02 | 569.00 | 569.00 | 557.00 | 560.50 | 0.2M |
| 2021-09-01 | 565.50 | 579.50 | 565.50 | 574.00 | 0.1M |
| 2021-08-31 | 559.50 | 570.00 | 559.00 | 567.50 | 0.1M |
| 2021-08-30 | 555.00 | 574.00 | 555.00 | 562.50 | 0.1M |
| 2021-08-27 | 560.00 | 564.00 | 552.00 | 552.50 | 0.2M |
| 2021-08-26 | 572.00 | 572.00 | 560.50 | 564.00 | 0.2M |
| 2021-08-25 | 584.00 | 591.00 | 576.50 | 578.50 | 0.0M |
| 2021-08-24 | 567.50 | 591.50 | 567.50 | 587.50 | 0.1M |
| 2021-08-23 | 570.50 | 576.00 | 566.00 | 569.50 | 0.0M |
| 2021-08-20 | 580.00 | 587.50 | 566.00 | 570.50 | 0.1M |
| 2021-08-19 | 575.50 | 590.00 | 575.50 | 580.00 | 0.1M |
| 2021-08-18 | 567.50 | 588.50 | 562.00 | 585.50 | 0.3M |
| 2021-08-17 | 570.50 | 573.00 | 553.00 | 567.50 | 0.1M |
| 2021-08-16 | 595.50 | 595.50 | 563.00 | 573.00 | 0.1M |
| 2021-08-13 | 604.00 | 605.50 | 590.50 | 600.50 | 0.1M |
| 2021-08-12 | 592.50 | 605.00 | 590.00 | 603.00 | 0.2M |
| 2021-08-11 | 600.50 | 608.50 | 592.00 | 607.50 | 0.1M |
| 2021-08-10 | 597.00 | 600.50 | 580.50 | 598.50 | 0.1M |
| 2021-08-06 | 615.00 | 615.00 | 597.50 | 600.00 | 0.1M |
| 2021-08-05 | 636.50 | 641.00 | 618.50 | 618.50 | 0.1M |
| 2021-08-04 | 657.00 | 657.00 | 639.50 | 643.00 | 0.0M |
| 2021-08-03 | 664.00 | 668.50 | 653.50 | 656.00 | 0.0M |
| 2021-08-02 | 650.00 | 664.00 | 650.00 | 664.00 | 0.0M |
| 2021-07-30 | 663.50 | 663.50 | 646.00 | 648.00 | 0.0M |
| 2021-07-29 | 660.00 | 660.50 | 650.50 | 658.00 | 0.0M |
| 2021-07-28 | 667.00 | 667.00 | 646.50 | 649.50 | 0.0M |
| 2021-07-27 | 666.50 | 671.50 | 666.50 | 667.00 | 0.0M |
| 2021-07-26 | 655.00 | 674.00 | 655.00 | 670.00 | 0.0M |
| 2021-07-21 | 656.00 | 657.00 | 645.00 | 650.50 | 0.0M |
| 2021-07-20 | 645.00 | 654.00 | 644.00 | 645.00 | 0.0M |
| 2021-07-19 | 658.00 | 662.50 | 646.00 | 651.50 | 0.1M |
| 2021-07-16 | 651.00 | 667.50 | 647.50 | 667.00 | 0.0M |
| 2021-07-15 | 682.00 | 682.00 | 645.50 | 650.50 | 0.1M |
| 2021-07-14 | 676.50 | 681.00 | 666.50 | 677.50 | 0.0M |
| 2021-07-13 | 688.00 | 706.00 | 662.00 | 676.50 | 0.2M |
| 2021-07-12 | 649.00 | 688.50 | 645.00 | 688.00 | 0.2M |
| 2021-07-09 | 634.50 | 646.50 | 628.50 | 643.50 | 0.1M |
| 2021-07-08 | 642.50 | 643.50 | 634.50 | 638.00 | 0.1M |
| 2021-07-07 | 631.50 | 635.50 | 627.50 | 634.50 | 0.0M |
| 2021-07-06 | 631.50 | 631.50 | 627.50 | 631.00 | 0.0M |
| 2021-07-05 | 649.50 | 649.50 | 630.00 | 634.00 | 0.0M |
| 2021-07-02 | 630.00 | 640.50 | 630.00 | 635.00 | 0.0M |
| 2021-07-01 | 644.00 | 644.00 | 627.50 | 629.00 | 0.1M |
| 2021-06-30 | 650.50 | 653.00 | 636.00 | 637.00 | 0.1M |
| 2021-06-29 | 655.00 | 658.50 | 649.00 | 649.00 | 0.0M |
| 2021-06-28 | 645.00 | 666.50 | 645.00 | 657.50 | 0.1M |
| 2021-06-25 | 647.00 | 650.00 | 642.00 | 642.00 | 0.0M |
| 2021-06-24 | 650.50 | 658.50 | 645.50 | 647.00 | 0.1M |
| 2021-06-23 | 638.00 | 654.50 | 638.00 | 650.50 | 0.1M |
| 2021-06-22 | 642.50 | 643.00 | 635.50 | 638.00 | 0.1M |
| 2021-06-21 | 630.50 | 644.00 | 630.00 | 640.50 | 0.1M |
| 2021-06-18 | 635.00 | 638.50 | 628.00 | 630.50 | 0.1M |
| 2021-06-17 | 638.50 | 639.00 | 626.50 | 635.00 | 0.1M |
| 2021-06-16 | 646.50 | 648.50 | 636.00 | 638.50 | 0.1M |
| 2021-06-15 | 650.00 | 652.00 | 645.00 | 646.00 | 0.0M |
| 2021-06-14 | 640.50 | 649.00 | 632.50 | 647.00 | 0.0M |
| 2021-06-11 | 645.00 | 648.50 | 634.50 | 636.50 | 0.1M |
| 2021-06-10 | 651.00 | 652.00 | 640.00 | 642.00 | 0.0M |
| 2021-06-09 | 652.00 | 662.00 | 646.50 | 649.50 | 0.1M |
| 2021-06-08 | 654.00 | 655.50 | 650.00 | 652.00 | 0.0M |
| 2021-06-07 | 655.50 | 657.50 | 647.50 | 650.00 | 0.1M |
| 2021-06-04 | 670.00 | 670.00 | 649.00 | 655.00 | 0.0M |
| 2021-06-03 | 670.00 | 677.00 | 653.50 | 660.50 | 0.1M |
| 2021-06-02 | 693.50 | 693.50 | 669.00 | 669.00 | 0.1M |
| 2021-06-01 | 686.00 | 692.50 | 672.50 | 685.50 | 0.1M |
| 2021-05-31 | 657.00 | 688.00 | 657.00 | 686.00 | 0.2M |
| 2021-05-28 | 648.50 | 650.00 | 638.00 | 649.00 | 0.0M |
| 2021-05-27 | 657.50 | 657.50 | 638.50 | 650.00 | 0.0M |
| 2021-05-26 | 665.50 | 665.50 | 644.00 | 644.50 | 0.0M |
| 2021-05-25 | 656.00 | 664.50 | 650.00 | 657.50 | 0.0M |
| 2021-05-24 | 665.50 | 665.50 | 645.00 | 659.50 | 0.1M |
| 2021-05-21 | 660.50 | 669.50 | 646.00 | 650.50 | 0.1M |
| 2021-05-20 | 655.00 | 676.50 | 655.00 | 665.00 | 0.1M |
| 2021-05-19 | 638.00 | 657.50 | 638.00 | 652.50 | 0.1M |
| 2021-05-18 | 636.50 | 657.00 | 628.00 | 653.00 | 0.1M |
| 2021-05-17 | 665.00 | 665.00 | 615.50 | 625.00 | 0.4M |
| 2021-05-14 | 634.00 | 674.50 | 634.00 | 674.00 | 0.1M |
| 2021-05-13 | 632.50 | 649.50 | 631.50 | 636.00 | 0.1M |
| 2021-05-12 | 655.00 | 655.00 | 631.50 | 639.50 | 0.1M |
| 2021-05-11 | 660.00 | 660.00 | 645.50 | 649.50 | 0.1M |
| 2021-05-10 | 687.50 | 687.50 | 663.00 | 663.00 | 0.1M |
| 2021-05-07 | 675.00 | 686.00 | 674.50 | 685.50 | 0.0M |
| 2021-05-06 | 665.00 | 694.00 | 665.00 | 677.50 | 0.1M |
| 2021-04-30 | 664.00 | 664.00 | 644.00 | 660.00 | 0.1M |
| 2021-04-28 | 675.50 | 675.50 | 658.00 | 659.50 | 0.2M |
| 2021-04-27 | 675.00 | 687.00 | 670.50 | 674.50 | 0.0M |
| 2021-04-26 | 685.50 | 694.00 | 674.00 | 674.00 | 0.1M |
| 2021-04-23 | 683.50 | 703.00 | 683.50 | 687.00 | 0.0M |
| 2021-04-22 | 702.00 | 707.00 | 689.00 | 694.50 | 0.0M |
| 2021-04-21 | 710.50 | 712.00 | 682.50 | 687.00 | 0.1M |
| 2021-04-20 | 710.00 | 730.00 | 710.00 | 713.50 | 0.1M |
| 2021-04-19 | 720.00 | 734.50 | 709.00 | 709.00 | 0.1M |
| 2021-04-16 | 715.50 | 729.00 | 709.50 | 717.00 | 0.1M |
| 2021-04-15 | 712.50 | 731.00 | 712.50 | 721.50 | 0.1M |
| 2021-04-14 | 712.50 | 721.50 | 707.00 | 720.00 | 0.0M |
| 2021-04-13 | 712.00 | 726.00 | 712.00 | 717.50 | 0.1M |
| 2021-04-12 | 722.00 | 726.00 | 706.50 | 716.00 | 0.1M |
| 2021-04-09 | 693.00 | 725.50 | 693.00 | 716.50 | 0.1M |
| 2021-04-08 | 710.00 | 710.00 | 681.00 | 691.00 | 0.2M |
| 2021-04-07 | 720.50 | 722.00 | 710.00 | 716.00 | 0.1M |
| 2021-04-06 | 724.00 | 724.00 | 709.50 | 713.00 | 0.1M |
| 2021-04-05 | 729.00 | 731.00 | 711.00 | 719.00 | 0.1M |
| 2021-04-02 | 719.50 | 723.50 | 704.50 | 714.50 | 0.0M |
| 2021-04-01 | 732.50 | 732.50 | 703.00 | 704.50 | 0.1M |
| 2021-03-31 | 728.00 | 738.50 | 724.00 | 725.50 | 0.0M |
| 2021-03-30 | 724.50 | 745.00 | 724.50 | 736.50 | 0.1M |
| 2021-03-29 | 753.80 | 761.20 | 739.50 | 743.80 | 0.1M |
| 2021-03-26 | 743.20 | 760.00 | 739.50 | 757.50 | 0.1M |
| 2021-03-25 | 729.80 | 749.80 | 722.50 | 743.50 | 0.1M |
| 2021-03-24 | 733.80 | 736.50 | 716.20 | 729.80 | 0.2M |
| 2021-03-23 | 745.00 | 750.00 | 737.50 | 737.80 | 0.1M |
| 2021-03-22 | 757.50 | 757.50 | 740.00 | 744.00 | 0.1M |
| 2021-03-19 | 750.00 | 760.00 | 745.00 | 760.00 | 0.1M |
| 2021-03-18 | 752.50 | 758.80 | 748.00 | 750.00 | 0.1M |
| 2021-03-17 | 745.00 | 748.00 | 734.50 | 747.20 | 0.1M |
| 2021-03-16 | 730.00 | 745.80 | 727.50 | 745.00 | 0.1M |
| 2021-03-15 | 721.50 | 727.20 | 715.20 | 722.20 | 0.1M |
| 2021-03-12 | 725.00 | 729.20 | 715.50 | 721.20 | 0.1M |
| 2021-03-11 | 715.00 | 723.80 | 710.00 | 722.50 | 0.1M |
| 2021-03-10 | 720.20 | 720.20 | 707.50 | 715.50 | 0.1M |
| 2021-03-09 | 721.00 | 722.50 | 702.50 | 720.20 | 0.1M |
| 2021-03-08 | 734.00 | 734.50 | 712.80 | 715.50 | 0.1M |
| 2021-03-05 | 719.20 | 725.00 | 700.00 | 725.00 | 0.1M |
| 2021-03-04 | 731.80 | 734.50 | 704.00 | 714.50 | 0.1M |
| 2021-03-03 | 715.50 | 734.20 | 715.50 | 734.20 | 0.1M |
| 2021-03-02 | 712.50 | 730.00 | 706.00 | 715.00 | 0.2M |
| 2021-03-01 | 685.00 | 705.80 | 681.80 | 705.80 | 0.1M |
| 2021-02-26 | 685.00 | 687.80 | 670.00 | 681.20 | 0.3M |
| 2021-02-25 | 709.50 | 709.50 | 691.80 | 691.80 | 0.2M |
| 2021-02-24 | 713.20 | 722.80 | 703.00 | 704.20 | 0.2M |
| 2021-02-22 | 712.20 | 718.50 | 705.00 | 708.00 | 0.1M |
| 2021-02-19 | 725.00 | 730.50 | 702.20 | 710.80 | 0.2M |
| 2021-02-18 | 744.80 | 752.50 | 729.50 | 730.50 | 0.3M |
| 2021-02-17 | 743.80 | 747.00 | 728.20 | 732.80 | 0.2M |
| 2021-02-16 | 750.00 | 755.00 | 733.80 | 739.00 | 0.4M |
| 2021-02-15 | 787.50 | 787.50 | 747.50 | 756.20 | 0.5M |
| 2021-02-12 | 787.50 | 828.80 | 778.80 | 783.80 | 1.2M |
| 2021-02-10 | 925.00 | 935.00 | 920.00 | 930.00 | 0.1M |
| 2021-02-09 | 940.00 | 940.00 | 905.00 | 922.50 | 0.1M |
| 2021-02-08 | 917.50 | 951.20 | 917.50 | 943.80 | 0.1M |
| 2021-02-05 | 945.00 | 945.00 | 902.50 | 915.00 | 0.1M |
| 2021-02-04 | 918.80 | 941.20 | 917.50 | 936.20 | 0.1M |
| 2021-02-03 | 921.20 | 950.00 | 920.00 | 932.50 | 0.1M |
| 2021-02-02 | 900.00 | 930.00 | 900.00 | 915.00 | 0.2M |
| 2021-02-01 | 882.50 | 902.50 | 873.80 | 891.20 | 0.1M |
| 2021-01-29 | 950.00 | 958.80 | 881.20 | 890.00 | 0.2M |
| 2021-01-28 | 937.50 | 962.50 | 935.00 | 942.50 | 0.2M |
| 2021-01-27 | 952.50 | 990.00 | 950.00 | 962.50 | 0.1M |
| 2021-01-26 | 985.00 | 990.00 | 938.80 | 938.80 | 0.2M |
| 2021-01-25 | 1,032.50 | 1,051.20 | 973.80 | 983.80 | 0.3M |
| 2021-01-22 | 932.50 | 1,036.20 | 932.50 | 1,032.50 | 0.3M |
| 2021-01-21 | 920.00 | 942.50 | 920.00 | 940.00 | 0.2M |
| 2021-01-20 | 940.00 | 943.80 | 921.20 | 926.20 | 0.1M |
| 2021-01-19 | 952.50 | 961.20 | 938.80 | 941.20 | 0.1M |
| 2021-01-18 | 945.00 | 968.80 | 926.20 | 947.50 | 0.2M |
| 2021-01-15 | 913.80 | 956.20 | 908.80 | 945.00 | 0.2M |
| 2021-01-14 | 900.00 | 922.50 | 897.50 | 908.80 | 0.2M |
| 2021-01-13 | 896.20 | 916.20 | 875.00 | 900.00 | 0.1M |
| 2021-01-12 | 895.00 | 901.20 | 860.00 | 890.00 | 0.2M |
| 2021-01-08 | 927.50 | 930.00 | 905.00 | 912.50 | 0.1M |
| 2021-01-07 | 923.80 | 941.20 | 916.20 | 925.00 | 0.1M |
| 2021-01-06 | 932.50 | 966.20 | 920.00 | 923.80 | 0.2M |
| 2021-01-05 | 960.00 | 960.00 | 935.00 | 943.80 | 0.2M |
| 2021-01-04 | 987.50 | 998.80 | 956.20 | 968.80 | 0.2M |