607.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 442.00 | 466.00 | 422.00 | 466.00 | 0.0M |
| 2024-12-27 | 436.00 | 450.00 | 436.00 | 438.00 | 0.0M |
| 2024-12-26 | 433.00 | 445.00 | 432.00 | 435.00 | 0.0M |
| 2024-12-25 | 448.00 | 448.00 | 431.00 | 433.00 | 0.0M |
| 2024-12-24 | 431.00 | 448.00 | 422.00 | 448.00 | 0.0M |
| 2024-12-23 | 495.00 | 499.00 | 433.00 | 433.00 | 0.1M |
| 2024-12-20 | 411.00 | 495.00 | 411.00 | 495.00 | 0.3M |
| 2024-12-19 | 407.00 | 415.00 | 401.00 | 415.00 | 0.0M |
| 2024-12-18 | 385.00 | 434.00 | 385.00 | 423.00 | 0.0M |
| 2024-12-17 | 385.00 | 385.00 | 385.00 | 385.00 | 0.0M |
| 2024-12-16 | 390.00 | 390.00 | 384.00 | 384.00 | 0.0M |
| 2024-12-13 | 385.00 | 390.00 | 379.00 | 390.00 | 0.0M |
| 2024-12-12 | 388.00 | 389.00 | 378.00 | 385.00 | 0.0M |
| 2024-12-11 | 382.00 | 389.00 | 381.00 | 389.00 | 0.0M |
| 2024-12-10 | 386.00 | 386.00 | 380.00 | 380.00 | 0.0M |
| 2024-12-09 | 383.00 | 386.00 | 376.00 | 385.00 | 0.0M |
| 2024-12-06 | 406.00 | 406.00 | 369.00 | 381.00 | 0.0M |
| 2024-12-05 | 401.00 | 401.00 | 399.00 | 399.00 | 0.0M |
| 2024-12-04 | 410.00 | 410.00 | 400.00 | 400.00 | 0.0M |
| 2024-12-03 | 419.00 | 419.00 | 410.00 | 410.00 | 0.0M |
| 2024-12-02 | 455.00 | 455.00 | 406.00 | 413.00 | 0.0M |
| 2024-11-29 | 405.00 | 457.00 | 405.00 | 454.00 | 0.1M |
| 2024-11-28 | 395.00 | 405.00 | 392.00 | 400.00 | 0.0M |
| 2024-11-27 | 398.00 | 398.00 | 391.00 | 395.00 | 0.0M |
| 2024-11-26 | 397.00 | 400.00 | 393.00 | 400.00 | 0.0M |
| 2024-11-25 | 395.00 | 405.00 | 395.00 | 398.00 | 0.0M |
| 2024-11-22 | 397.00 | 404.00 | 391.00 | 396.00 | 0.0M |
| 2024-11-21 | 406.00 | 406.00 | 399.00 | 399.00 | 0.0M |
| 2024-11-20 | 406.00 | 409.00 | 399.00 | 406.00 | 0.0M |
| 2024-11-19 | 397.00 | 406.00 | 397.00 | 406.00 | 0.0M |
| 2024-11-18 | 394.00 | 409.00 | 392.00 | 405.00 | 0.0M |
| 2024-11-15 | 401.00 | 401.00 | 400.00 | 400.00 | 0.0M |
| 2024-11-14 | 415.00 | 415.00 | 407.00 | 407.00 | 0.0M |
| 2024-11-13 | 400.00 | 416.00 | 400.00 | 416.00 | 0.0M |
| 2024-11-12 | 412.00 | 414.00 | 400.00 | 401.00 | 0.0M |
| 2024-11-11 | 408.00 | 416.00 | 405.00 | 405.00 | 0.0M |
| 2024-11-08 | 437.00 | 437.00 | 412.00 | 415.00 | 0.0M |
| 2024-11-07 | 425.00 | 440.00 | 418.00 | 434.00 | 0.0M |
| 2024-11-06 | 381.00 | 458.00 | 381.00 | 450.00 | 0.1M |
| 2024-11-05 | 392.00 | 392.00 | 378.00 | 378.00 | 0.0M |
| 2024-11-01 | 412.00 | 417.00 | 388.00 | 391.00 | 0.0M |
| 2024-10-31 | 429.00 | 465.00 | 405.00 | 428.00 | 0.3M |
| 2024-10-30 | 361.00 | 437.00 | 361.00 | 437.00 | 0.2M |
| 2024-10-29 | 364.00 | 364.00 | 357.00 | 357.00 | 0.0M |
| 2024-10-28 | 358.00 | 371.00 | 358.00 | 371.00 | 0.0M |
| 2024-10-25 | 364.00 | 366.00 | 356.00 | 366.00 | 0.0M |
| 2024-10-24 | 376.00 | 377.00 | 353.00 | 364.00 | 0.0M |
| 2024-10-23 | 371.00 | 384.00 | 371.00 | 371.00 | 0.0M |
| 2024-10-22 | 389.00 | 389.00 | 374.00 | 376.00 | 0.0M |
| 2024-10-21 | 376.00 | 389.00 | 372.00 | 387.00 | 0.0M |
| 2024-10-18 | 397.00 | 402.00 | 372.00 | 372.00 | 0.1M |
| 2024-10-17 | 430.00 | 430.00 | 389.00 | 389.00 | 0.0M |
| 2024-10-16 | 441.00 | 441.00 | 430.00 | 430.00 | 0.0M |
| 2024-10-15 | 445.00 | 447.00 | 440.00 | 442.00 | 0.0M |
| 2024-10-11 | 442.00 | 446.00 | 440.00 | 440.00 | 0.0M |
| 2024-10-10 | 449.00 | 449.00 | 442.00 | 443.00 | 0.0M |
| 2024-10-09 | 450.00 | 451.00 | 445.00 | 447.00 | 0.0M |
| 2024-10-08 | 451.00 | 452.00 | 448.00 | 448.00 | 0.0M |
| 2024-10-07 | 467.00 | 475.00 | 442.00 | 449.00 | 0.0M |
| 2024-10-04 | 488.00 | 488.00 | 463.00 | 463.00 | 0.0M |
| 2024-10-03 | 496.00 | 496.00 | 489.00 | 489.00 | 0.0M |
| 2024-10-02 | 493.00 | 496.00 | 488.00 | 496.00 | 0.0M |
| 2024-10-01 | 490.00 | 495.00 | 487.00 | 489.00 | 0.0M |
| 2024-09-30 | 500.00 | 500.00 | 490.00 | 498.00 | 0.0M |
| 2024-09-27 | 504.00 | 509.00 | 480.00 | 509.00 | 0.0M |
| 2024-09-26 | 503.00 | 505.00 | 500.00 | 504.00 | 0.0M |
| 2024-09-25 | 488.00 | 513.00 | 485.00 | 499.00 | 0.0M |
| 2024-09-24 | 493.00 | 493.00 | 484.00 | 486.00 | 0.0M |
| 2024-09-20 | 481.00 | 491.00 | 481.00 | 490.00 | 0.0M |
| 2024-09-19 | 494.00 | 494.00 | 481.00 | 481.00 | 0.0M |
| 2024-09-18 | 491.00 | 491.00 | 490.00 | 490.00 | 0.0M |
| 2024-09-17 | 490.00 | 491.00 | 486.00 | 488.00 | 0.0M |
| 2024-09-13 | 493.00 | 494.00 | 481.00 | 490.00 | 0.0M |
| 2024-09-12 | 514.00 | 517.00 | 483.00 | 498.00 | 0.0M |
| 2024-09-11 | 518.00 | 528.00 | 501.00 | 504.00 | 0.0M |
| 2024-09-10 | 533.00 | 533.00 | 518.00 | 518.00 | 0.0M |
| 2024-09-09 | 509.00 | 520.00 | 509.00 | 516.00 | 0.0M |
| 2024-09-06 | 532.00 | 532.00 | 515.00 | 515.00 | 0.0M |
| 2024-09-05 | 539.00 | 540.00 | 534.00 | 534.00 | 0.0M |
| 2024-09-04 | 543.00 | 545.00 | 540.00 | 540.00 | 0.0M |
| 2024-09-03 | 547.00 | 550.00 | 544.00 | 550.00 | 0.0M |
| 2024-09-02 | 550.00 | 564.00 | 546.00 | 546.00 | 0.0M |
| 2024-08-30 | 561.00 | 566.00 | 544.00 | 550.00 | 0.0M |
| 2024-08-29 | 576.00 | 576.00 | 561.00 | 561.00 | 0.0M |
| 2024-08-28 | 570.00 | 577.00 | 568.00 | 576.00 | 0.0M |
| 2024-08-27 | 592.00 | 596.00 | 570.00 | 570.00 | 0.0M |
| 2024-08-26 | 573.00 | 590.00 | 573.00 | 588.00 | 0.0M |
| 2024-08-23 | 575.00 | 577.00 | 557.00 | 577.00 | 0.0M |
| 2024-08-22 | 547.00 | 574.00 | 546.00 | 574.00 | 0.0M |
| 2024-08-21 | 545.00 | 545.00 | 532.00 | 544.00 | 0.0M |
| 2024-08-20 | 545.00 | 546.00 | 534.00 | 545.00 | 0.0M |
| 2024-08-19 | 535.00 | 542.00 | 518.00 | 542.00 | 0.0M |
| 2024-08-16 | 540.00 | 540.00 | 527.00 | 535.00 | 0.0M |
| 2024-08-15 | 522.00 | 530.00 | 515.00 | 530.00 | 0.0M |
| 2024-08-14 | 503.00 | 525.00 | 502.00 | 520.00 | 0.0M |
| 2024-08-13 | 505.00 | 505.00 | 493.00 | 501.00 | 0.0M |
| 2024-08-09 | 520.00 | 520.00 | 494.00 | 510.00 | 0.0M |
| 2024-08-08 | 499.00 | 517.00 | 498.00 | 498.00 | 0.0M |
| 2024-08-07 | 470.00 | 521.00 | 470.00 | 501.00 | 0.0M |
| 2024-08-06 | 472.00 | 495.00 | 472.00 | 494.00 | 0.0M |
| 2024-08-05 | 501.00 | 501.00 | 456.00 | 470.00 | 0.0M |
| 2024-08-02 | 550.00 | 554.00 | 508.00 | 508.00 | 0.0M |
| 2024-08-01 | 561.00 | 569.00 | 559.00 | 567.00 | 0.0M |
| 2024-07-31 | 550.00 | 572.00 | 550.00 | 563.00 | 0.0M |
| 2024-07-30 | 571.00 | 573.00 | 551.00 | 551.00 | 0.0M |
| 2024-07-29 | 572.00 | 580.00 | 570.00 | 571.00 | 0.0M |
| 2024-07-26 | 563.00 | 580.00 | 560.00 | 575.00 | 0.0M |
| 2024-07-25 | 560.00 | 567.00 | 550.00 | 553.00 | 0.0M |
| 2024-07-24 | 593.00 | 596.00 | 552.00 | 559.00 | 0.0M |
| 2024-07-23 | 609.00 | 610.00 | 589.00 | 593.00 | 0.0M |
| 2024-07-22 | 610.00 | 611.00 | 600.00 | 600.00 | 0.0M |
| 2024-07-19 | 630.00 | 630.00 | 609.00 | 609.00 | 0.0M |
| 2024-07-18 | 633.00 | 633.00 | 620.00 | 622.00 | 0.0M |
| 2024-07-17 | 617.00 | 627.00 | 615.00 | 627.00 | 0.0M |
| 2024-07-16 | 623.00 | 623.00 | 614.00 | 617.00 | 0.0M |
| 2024-07-12 | 604.00 | 630.00 | 604.00 | 630.00 | 0.0M |
| 2024-07-11 | 614.00 | 614.00 | 592.00 | 605.00 | 0.0M |
| 2024-07-10 | 626.00 | 626.00 | 608.00 | 614.00 | 0.0M |
| 2024-07-09 | 611.00 | 612.00 | 606.00 | 606.00 | 0.0M |
| 2024-07-08 | 603.00 | 605.00 | 601.00 | 605.00 | 0.0M |
| 2024-07-05 | 608.00 | 609.00 | 603.00 | 606.00 | 0.0M |
| 2024-07-04 | 612.00 | 615.00 | 607.00 | 609.00 | 0.0M |
| 2024-07-03 | 602.00 | 611.00 | 600.00 | 610.00 | 0.0M |
| 2024-07-02 | 600.00 | 608.00 | 597.00 | 600.00 | 0.0M |
| 2024-07-01 | 619.00 | 619.00 | 602.00 | 602.00 | 0.0M |
| 2024-06-28 | 621.00 | 627.00 | 615.00 | 616.00 | 0.0M |
| 2024-06-27 | 616.00 | 640.00 | 616.00 | 628.00 | 0.0M |
| 2024-06-26 | 620.00 | 626.00 | 599.00 | 616.00 | 0.0M |
| 2024-06-25 | 626.00 | 626.00 | 616.00 | 622.00 | 0.0M |
| 2024-06-24 | 644.00 | 644.00 | 620.00 | 628.00 | 0.0M |
| 2024-06-21 | 628.00 | 648.00 | 624.00 | 644.00 | 0.0M |
| 2024-06-20 | 638.00 | 644.00 | 611.00 | 625.00 | 0.0M |
| 2024-06-19 | 651.00 | 652.00 | 640.00 | 640.00 | 0.0M |
| 2024-06-18 | 667.00 | 677.00 | 640.00 | 648.00 | 0.0M |
| 2024-06-17 | 690.00 | 691.00 | 658.00 | 665.00 | 0.0M |
| 2024-06-14 | 679.00 | 703.00 | 679.00 | 690.00 | 0.0M |
| 2024-06-13 | 715.00 | 718.00 | 682.00 | 689.00 | 0.0M |
| 2024-06-12 | 652.00 | 727.00 | 645.00 | 699.00 | 0.2M |
| 2024-06-11 | 667.00 | 672.00 | 627.00 | 642.00 | 0.0M |
| 2024-06-10 | 650.00 | 682.00 | 649.00 | 664.00 | 0.1M |
| 2024-06-07 | 641.00 | 648.00 | 619.00 | 646.00 | 0.0M |
| 2024-06-06 | 704.00 | 711.00 | 639.00 | 642.00 | 0.2M |
| 2024-06-05 | 680.00 | 733.00 | 644.00 | 719.00 | 0.5M |
| 2024-06-04 | 560.00 | 660.00 | 560.00 | 660.00 | 0.3M |
| 2024-06-03 | 603.00 | 603.00 | 560.00 | 560.00 | 0.1M |
| 2024-05-31 | 541.00 | 638.00 | 540.00 | 623.00 | 0.2M |
| 2024-05-30 | 537.00 | 551.00 | 530.00 | 538.00 | 0.0M |
| 2024-05-29 | 615.00 | 615.00 | 577.00 | 577.00 | 0.0M |
| 2024-05-28 | 569.00 | 619.00 | 569.00 | 619.00 | 0.0M |
| 2024-05-27 | 582.00 | 582.00 | 565.00 | 569.00 | 0.0M |
| 2024-05-24 | 589.00 | 601.00 | 581.00 | 592.00 | 0.0M |
| 2024-05-23 | 609.00 | 609.00 | 590.00 | 594.00 | 0.0M |
| 2024-05-22 | 608.00 | 614.00 | 607.00 | 609.00 | 0.0M |
| 2024-05-21 | 624.00 | 628.00 | 608.00 | 608.00 | 0.0M |
| 2024-05-20 | 621.00 | 631.00 | 612.00 | 626.00 | 0.0M |
| 2024-05-17 | 626.00 | 638.00 | 612.00 | 621.00 | 0.0M |
| 2024-05-16 | 656.00 | 664.00 | 627.00 | 630.00 | 0.0M |
| 2024-05-15 | 670.00 | 677.00 | 653.00 | 664.00 | 0.0M |
| 2024-05-14 | 638.00 | 684.00 | 621.00 | 670.00 | 0.0M |
| 2024-05-13 | 561.00 | 645.00 | 561.00 | 640.00 | 0.1M |
| 2024-05-10 | 640.00 | 644.00 | 571.00 | 571.00 | 0.1M |
| 2024-05-09 | 646.00 | 657.00 | 614.00 | 630.00 | 0.1M |
| 2024-05-08 | 729.00 | 768.00 | 721.00 | 736.00 | 0.0M |
| 2024-05-07 | 740.00 | 751.00 | 716.00 | 730.00 | 0.0M |
| 2024-05-02 | 738.00 | 747.00 | 727.00 | 736.00 | 0.0M |
| 2024-05-01 | 726.00 | 735.00 | 724.00 | 735.00 | 0.0M |
| 2024-04-30 | 708.00 | 734.00 | 707.00 | 733.00 | 0.0M |
| 2024-04-26 | 715.00 | 724.00 | 713.00 | 723.00 | 0.0M |
| 2024-04-25 | 721.00 | 729.00 | 717.00 | 726.00 | 0.0M |
| 2024-04-24 | 721.00 | 744.00 | 718.00 | 726.00 | 0.0M |
| 2024-04-23 | 704.00 | 735.00 | 704.00 | 719.00 | 0.0M |
| 2024-04-22 | 691.00 | 726.00 | 690.00 | 714.00 | 0.0M |
| 2024-04-19 | 724.00 | 736.00 | 672.00 | 687.00 | 0.0M |
| 2024-04-18 | 714.00 | 755.00 | 713.00 | 728.00 | 0.0M |
| 2024-04-17 | 764.00 | 764.00 | 724.00 | 733.00 | 0.0M |
| 2024-04-16 | 791.00 | 791.00 | 762.00 | 764.00 | 0.0M |
| 2024-04-15 | 797.00 | 815.00 | 788.00 | 799.00 | 0.0M |
| 2024-04-12 | 806.00 | 818.00 | 797.00 | 810.00 | 0.0M |
| 2024-04-11 | 802.00 | 810.00 | 802.00 | 803.00 | 0.0M |
| 2024-04-10 | 810.00 | 811.00 | 798.00 | 803.00 | 0.0M |
| 2024-04-09 | 800.00 | 809.00 | 793.00 | 805.00 | 0.0M |
| 2024-04-08 | 819.00 | 819.00 | 801.00 | 803.00 | 0.0M |
| 2024-04-05 | 795.00 | 827.00 | 785.00 | 820.00 | 0.0M |
| 2024-04-04 | 782.00 | 800.00 | 778.00 | 800.00 | 0.0M |
| 2024-04-03 | 793.00 | 793.00 | 783.00 | 784.00 | 0.0M |
| 2024-04-02 | 792.00 | 800.00 | 785.00 | 793.00 | 0.0M |
| 2024-04-01 | 807.00 | 807.00 | 788.00 | 792.00 | 0.0M |
| 2024-03-29 | 802.00 | 815.00 | 799.00 | 811.00 | 0.0M |
| 2024-03-28 | 795.00 | 810.00 | 780.00 | 796.00 | 0.0M |
| 2024-03-27 | 771.00 | 811.00 | 771.00 | 795.00 | 0.0M |
| 2024-03-26 | 783.00 | 786.00 | 775.00 | 786.00 | 0.0M |
| 2024-03-25 | 755.00 | 787.00 | 755.00 | 776.00 | 0.0M |
| 2024-03-22 | 764.00 | 768.00 | 754.00 | 755.00 | 0.0M |
| 2024-03-21 | 759.00 | 774.00 | 746.00 | 761.00 | 0.0M |
| 2024-03-19 | 755.00 | 759.00 | 753.00 | 759.00 | 0.0M |
| 2024-03-18 | 762.00 | 762.00 | 753.00 | 758.00 | 0.0M |
| 2024-03-15 | 771.00 | 771.00 | 752.00 | 753.00 | 0.0M |
| 2024-03-14 | 786.00 | 786.00 | 770.00 | 772.00 | 0.0M |
| 2024-03-13 | 810.00 | 810.00 | 782.00 | 786.00 | 0.0M |
| 2024-03-12 | 789.00 | 817.00 | 773.00 | 810.00 | 0.0M |
| 2024-03-11 | 794.00 | 794.00 | 766.00 | 784.00 | 0.0M |
| 2024-03-08 | 809.00 | 810.00 | 791.00 | 794.00 | 0.0M |
| 2024-03-07 | 836.00 | 836.00 | 819.00 | 819.00 | 0.0M |
| 2024-03-06 | 820.00 | 841.00 | 817.00 | 830.00 | 0.0M |
| 2024-03-05 | 837.00 | 837.00 | 814.00 | 830.00 | 0.0M |
| 2024-03-04 | 844.00 | 853.00 | 837.00 | 837.00 | 0.0M |
| 2024-03-01 | 854.00 | 860.00 | 846.00 | 859.00 | 0.0M |
| 2024-02-29 | 869.00 | 874.00 | 845.00 | 862.00 | 0.0M |
| 2024-02-28 | 847.00 | 902.00 | 846.00 | 863.00 | 0.0M |
| 2024-02-27 | 870.00 | 878.00 | 846.00 | 846.00 | 0.0M |
| 2024-02-26 | 867.00 | 883.00 | 851.00 | 870.00 | 0.0M |
| 2024-02-22 | 847.00 | 868.00 | 819.00 | 865.00 | 0.0M |
| 2024-02-21 | 859.00 | 865.00 | 819.00 | 844.00 | 0.0M |
| 2024-02-20 | 820.00 | 831.00 | 810.00 | 829.00 | 0.0M |
| 2024-02-19 | 792.00 | 819.00 | 790.00 | 814.00 | 0.0M |
| 2024-02-16 | 774.00 | 802.00 | 765.00 | 798.00 | 0.0M |
| 2024-02-15 | 791.00 | 799.00 | 767.00 | 779.00 | 0.0M |
| 2024-02-14 | 820.00 | 820.00 | 781.00 | 791.00 | 0.0M |
| 2024-02-13 | 876.00 | 876.00 | 825.00 | 828.00 | 0.0M |
| 2024-02-09 | 895.00 | 923.00 | 863.00 | 864.00 | 0.0M |
| 2024-02-08 | 918.00 | 949.00 | 877.00 | 885.00 | 0.1M |
| 2024-02-07 | 919.00 | 919.00 | 857.00 | 888.00 | 0.1M |
| 2024-02-06 | 873.00 | 910.00 | 859.00 | 910.00 | 0.0M |
| 2024-02-05 | 845.00 | 876.00 | 845.00 | 876.00 | 0.0M |
| 2024-02-02 | 836.00 | 852.00 | 836.00 | 841.00 | 0.0M |
| 2024-02-01 | 866.00 | 866.00 | 834.00 | 835.00 | 0.0M |
| 2024-01-31 | 852.00 | 864.00 | 841.00 | 864.00 | 0.0M |
| 2024-01-30 | 856.00 | 861.00 | 845.00 | 848.00 | 0.0M |
| 2024-01-29 | 878.00 | 878.00 | 856.00 | 856.00 | 0.0M |
| 2024-01-26 | 850.00 | 870.00 | 850.00 | 870.00 | 0.0M |
| 2024-01-25 | 871.00 | 871.00 | 836.00 | 849.00 | 0.0M |
| 2024-01-24 | 871.00 | 878.00 | 857.00 | 873.00 | 0.0M |
| 2024-01-23 | 861.00 | 908.00 | 861.00 | 870.00 | 0.0M |
| 2024-01-22 | 854.00 | 874.00 | 843.00 | 859.00 | 0.0M |
| 2024-01-19 | 854.00 | 860.00 | 845.00 | 859.00 | 0.0M |
| 2024-01-18 | 871.00 | 871.00 | 844.00 | 855.00 | 0.0M |
| 2024-01-17 | 886.00 | 886.00 | 856.00 | 856.00 | 0.0M |
| 2024-01-16 | 913.00 | 913.00 | 881.00 | 892.00 | 0.0M |
| 2024-01-15 | 922.00 | 922.00 | 886.00 | 898.00 | 0.0M |
| 2024-01-12 | 914.00 | 917.00 | 895.00 | 915.00 | 0.0M |
| 2024-01-11 | 936.00 | 941.00 | 901.00 | 905.00 | 0.0M |
| 2024-01-10 | 928.00 | 937.00 | 913.00 | 924.00 | 0.0M |
| 2024-01-09 | 874.00 | 929.00 | 865.00 | 922.00 | 0.1M |
| 2024-01-05 | 892.00 | 892.00 | 860.00 | 871.00 | 0.0M |
| 2024-01-04 | 831.00 | 907.00 | 808.00 | 893.00 | 0.1M |