887.60
最終更新: 2025-10-03
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 | 729.95 | 735.60 | 718.10 | 724.25 | 0.1M |
2023-12-28 | 737.75 | 742.55 | 726.05 | 728.15 | 0.1M |
2023-12-27 | 743.10 | 755.30 | 726.30 | 731.70 | 0.2M |
2023-12-26 | 750.00 | 760.70 | 730.00 | 742.30 | 0.4M |
2023-12-22 | 729.90 | 754.50 | 720.60 | 733.65 | 0.5M |
2023-12-21 | 680.00 | 714.45 | 660.75 | 707.80 | 0.2M |
2023-12-20 | 749.90 | 751.15 | 683.00 | 690.25 | 0.2M |
2023-12-19 | 751.30 | 753.00 | 731.00 | 735.10 | 0.1M |
2023-12-18 | 759.00 | 768.90 | 746.90 | 751.30 | 0.2M |
2023-12-15 | 734.65 | 786.00 | 732.30 | 752.75 | 0.7M |
2023-12-14 | 734.40 | 756.85 | 705.95 | 731.35 | 0.2M |
2023-12-13 | 719.90 | 739.95 | 706.65 | 727.85 | 0.2M |
2023-12-12 | 721.00 | 723.70 | 701.40 | 715.90 | 0.1M |
2023-12-11 | 733.45 | 748.25 | 708.00 | 716.60 | 0.1M |
2023-12-08 | 731.80 | 742.00 | 727.00 | 729.45 | 0.1M |
2023-12-07 | 755.00 | 758.45 | 724.05 | 730.20 | 0.2M |
2023-12-06 | 770.00 | 775.95 | 750.15 | 756.20 | 0.4M |
2023-12-05 | 765.00 | 791.50 | 760.05 | 770.55 | 0.7M |
2023-12-04 | 753.00 | 785.90 | 732.55 | 771.20 | 1.8M |
2023-12-01 | 640.00 | 760.00 | 640.00 | 740.05 | 5.6M |
2023-11-30 | 617.95 | 643.90 | 613.00 | 633.70 | 0.5M |
2023-11-29 | 599.70 | 629.95 | 597.80 | 617.40 | 0.5M |
2023-11-28 | 606.00 | 607.50 | 591.50 | 594.30 | 0.1M |
2023-11-24 | 610.90 | 612.70 | 600.00 | 601.95 | 0.1M |
2023-11-23 | 612.50 | 616.85 | 606.75 | 609.85 | 0.1M |
2023-11-22 | 621.80 | 623.95 | 604.85 | 609.40 | 0.1M |
2023-11-21 | 617.70 | 631.35 | 606.00 | 620.30 | 0.5M |
2023-11-20 | 615.75 | 619.95 | 606.10 | 612.10 | 0.2M |
2023-11-17 | 594.55 | 618.00 | 594.55 | 612.15 | 0.5M |
2023-11-16 | 575.25 | 597.95 | 573.05 | 594.75 | 0.3M |
2023-11-15 | 575.00 | 579.40 | 568.40 | 575.80 | 0.1M |
2023-11-13 | 577.00 | 577.00 | 564.65 | 568.25 | 0.1M |
2023-11-12 | 572.05 | 580.00 | 572.05 | 576.80 | 0.1M |
2023-11-10 | 568.05 | 578.45 | 564.80 | 570.35 | 0.1M |
2023-11-09 | 572.00 | 582.45 | 569.85 | 572.75 | 0.1M |
2023-11-08 | 569.00 | 581.95 | 562.20 | 569.20 | 0.3M |
2023-11-07 | 577.00 | 584.95 | 562.05 | 566.55 | 0.2M |
2023-11-06 | 595.05 | 598.65 | 570.00 | 575.35 | 0.4M |
2023-11-03 | 597.95 | 609.50 | 576.15 | 591.40 | 0.7M |
2023-11-02 | 666.80 | 694.00 | 560.00 | 586.65 | 1.7M |
2023-11-01 | 681.00 | 690.00 | 650.00 | 661.70 | 0.4M |
2023-10-31 | 652.00 | 699.90 | 651.70 | 676.40 | 0.8M |
2023-10-30 | 623.95 | 672.00 | 618.55 | 650.45 | 0.8M |
2023-10-27 | 618.00 | 628.80 | 612.65 | 618.25 | 0.1M |
2023-10-26 | 603.95 | 615.90 | 580.00 | 609.55 | 0.1M |
2023-10-25 | 594.00 | 629.30 | 588.10 | 603.15 | 0.3M |
2023-10-23 | 640.00 | 640.00 | 576.65 | 582.75 | 0.2M |
2023-10-20 | 647.00 | 647.95 | 606.65 | 615.15 | 0.1M |
2023-10-19 | 642.10 | 663.70 | 631.60 | 644.10 | 0.5M |
2023-10-18 | 602.00 | 654.00 | 596.05 | 625.25 | 0.5M |
2023-10-17 | 604.90 | 604.90 | 596.05 | 599.75 | 0.1M |
2023-10-16 | 607.95 | 607.95 | 590.00 | 591.90 | 0.1M |
2023-10-13 | 604.00 | 612.10 | 603.10 | 603.85 | 0.0M |
2023-10-12 | 614.00 | 624.40 | 607.10 | 610.10 | 0.1M |
2023-10-11 | 597.95 | 622.00 | 594.15 | 607.70 | 0.2M |
2023-10-10 | 595.95 | 601.00 | 586.45 | 593.55 | 0.1M |
2023-10-09 | 584.00 | 604.00 | 573.20 | 586.55 | 0.1M |
2023-10-06 | 593.00 | 606.90 | 586.65 | 592.15 | 0.1M |
2023-10-05 | 588.00 | 598.65 | 585.00 | 592.80 | 0.1M |
2023-10-04 | 583.05 | 591.95 | 560.00 | 586.55 | 0.1M |
2023-10-03 | 606.00 | 606.95 | 579.00 | 586.85 | 0.1M |
2023-09-29 | 611.00 | 624.00 | 598.10 | 603.60 | 0.1M |
2023-09-28 | 625.50 | 648.60 | 609.05 | 614.25 | 0.4M |
2023-09-27 | 577.00 | 624.00 | 573.85 | 618.50 | 0.4M |
2023-09-26 | 580.00 | 584.95 | 574.05 | 575.85 | 0.0M |
2023-09-25 | 592.00 | 594.00 | 576.00 | 579.20 | 0.0M |
2023-09-22 | 571.00 | 592.05 | 567.20 | 579.80 | 0.1M |
2023-09-21 | 574.74 | 583.72 | 565.76 | 569.95 | 0.0M |
2023-09-20 | 574.74 | 585.57 | 565.31 | 574.29 | 0.1M |
2023-09-18 | 595.69 | 596.54 | 577.73 | 581.48 | 0.1M |
2023-09-15 | 605.52 | 607.67 | 585.37 | 595.05 | 0.1M |
2023-09-14 | 583.72 | 603.58 | 573.84 | 598.44 | 0.2M |
2023-09-13 | 556.43 | 581.72 | 544.91 | 574.64 | 0.1M |
2023-09-12 | 584.62 | 590.71 | 539.32 | 553.79 | 0.2M |
2023-09-11 | 604.82 | 604.82 | 576.74 | 584.62 | 0.1M |
2023-09-08 | 599.69 | 609.66 | 589.21 | 594.75 | 0.1M |
2023-09-07 | 609.96 | 612.36 | 589.71 | 596.84 | 0.2M |
2023-09-06 | 558.78 | 618.54 | 558.78 | 604.62 | 0.9M |
2023-09-05 | 558.68 | 561.72 | 548.95 | 557.93 | 0.1M |
2023-09-04 | 568.75 | 582.72 | 552.89 | 556.73 | 0.2M |
2023-09-01 | 562.77 | 567.76 | 559.62 | 563.71 | 0.1M |
2023-08-31 | 567.76 | 567.76 | 558.78 | 561.57 | 0.1M |
2023-08-30 | 558.83 | 567.76 | 555.78 | 563.42 | 0.1M |
2023-08-29 | 538.72 | 574.24 | 538.72 | 558.13 | 0.4M |
2023-08-28 | 546.30 | 548.00 | 535.13 | 538.72 | 0.0M |
2023-08-25 | 548.75 | 554.38 | 538.87 | 543.76 | 0.1M |
2023-08-24 | 555.88 | 558.78 | 540.81 | 543.21 | 0.1M |
2023-08-23 | 555.03 | 561.57 | 546.80 | 551.49 | 0.1M |
2023-08-22 | 549.79 | 558.73 | 548.80 | 554.53 | 0.1M |
2023-08-21 | 547.80 | 558.78 | 530.39 | 549.00 | 0.2M |
2023-08-18 | 552.74 | 554.38 | 535.83 | 544.41 | 0.1M |
2023-08-17 | 554.53 | 555.63 | 542.46 | 551.74 | 0.1M |
2023-08-16 | 519.86 | 552.79 | 511.18 | 549.05 | 0.3M |
2023-08-14 | 505.89 | 526.85 | 484.39 | 519.06 | 0.2M |
2023-08-11 | 516.47 | 531.68 | 501.10 | 505.94 | 0.2M |
2023-08-10 | 543.86 | 553.79 | 476.71 | 503.60 | 0.4M |
2023-08-09 | 542.81 | 546.50 | 538.82 | 540.37 | 0.1M |
2023-08-08 | 549.65 | 563.51 | 534.88 | 539.37 | 0.2M |
2023-08-07 | 539.97 | 552.79 | 539.02 | 545.85 | 0.1M |
2023-08-04 | 542.51 | 552.74 | 535.43 | 539.02 | 0.1M |
2023-08-03 | 532.83 | 546.45 | 531.83 | 542.46 | 0.1M |
2023-08-02 | 559.77 | 559.77 | 507.54 | 536.87 | 0.2M |
2023-08-01 | 563.71 | 565.06 | 546.85 | 553.04 | 0.1M |
2023-07-31 | 546.80 | 560.77 | 538.82 | 556.93 | 0.2M |
2023-07-28 | 550.69 | 557.73 | 537.82 | 540.12 | 0.1M |
2023-07-27 | 553.59 | 558.73 | 546.80 | 548.75 | 0.1M |
2023-07-26 | 556.13 | 561.97 | 544.81 | 547.45 | 0.1M |
2023-07-25 | 544.06 | 566.36 | 541.81 | 555.08 | 0.2M |
2023-07-24 | 553.79 | 560.67 | 538.12 | 544.06 | 0.2M |
2023-07-21 | 563.76 | 567.76 | 553.79 | 556.03 | 0.2M |
2023-07-20 | 586.71 | 588.61 | 559.87 | 563.42 | 0.4M |
2023-07-19 | 607.62 | 614.65 | 566.06 | 584.92 | 0.9M |
2023-07-18 | 548.50 | 615.70 | 545.11 | 601.33 | 3.1M |
2023-07-17 | 666.44 | 675.52 | 531.58 | 537.97 | 1.7M |
2023-07-14 | 649.28 | 677.22 | 645.63 | 664.44 | 1.0M |
2023-07-13 | 610.56 | 662.05 | 610.01 | 645.39 | 1.9M |
2023-07-12 | 610.56 | 618.59 | 601.68 | 607.72 | 0.3M |
2023-07-11 | 595.00 | 615.25 | 590.01 | 608.72 | 0.5M |
2023-07-10 | 619.49 | 619.54 | 586.81 | 593.35 | 0.6M |
2023-07-07 | 593.70 | 632.11 | 591.25 | 616.35 | 1.6M |
2023-07-06 | 576.74 | 616.30 | 574.54 | 591.70 | 1.4M |
2023-07-05 | 560.77 | 587.71 | 558.78 | 575.64 | 0.7M |
2023-07-04 | 562.37 | 572.69 | 552.79 | 559.02 | 0.3M |
2023-07-03 | 555.18 | 570.35 | 553.89 | 559.87 | 0.3M |
2023-06-30 | 563.66 | 565.76 | 551.04 | 556.98 | 0.2M |
2023-06-28 | 537.82 | 573.74 | 534.83 | 562.62 | 1.0M |
2023-06-27 | 548.80 | 552.74 | 532.58 | 535.23 | 0.3M |
2023-06-26 | 548.60 | 553.29 | 541.41 | 546.15 | 0.1M |
2023-06-23 | 550.74 | 552.84 | 536.87 | 547.85 | 0.4M |
2023-06-22 | 565.71 | 566.16 | 543.81 | 550.44 | 0.3M |
2023-06-21 | 575.59 | 582.82 | 561.77 | 565.71 | 0.3M |
2023-06-20 | 553.49 | 577.53 | 545.85 | 572.89 | 0.6M |
2023-06-19 | 564.76 | 565.66 | 550.19 | 553.44 | 0.2M |
2023-06-16 | 561.87 | 577.13 | 559.17 | 561.72 | 0.4M |
2023-06-15 | 579.18 | 579.83 | 553.84 | 556.43 | 0.6M |
2023-06-14 | 590.41 | 592.05 | 572.79 | 577.53 | 0.3M |
2023-06-13 | 583.07 | 594.30 | 570.35 | 587.36 | 1.1M |
2023-06-12 | 541.61 | 608.17 | 541.61 | 580.88 | 3.5M |
2023-06-09 | 546.20 | 552.89 | 534.08 | 541.06 | 0.5M |
2023-06-08 | 555.73 | 559.72 | 538.27 | 544.61 | 0.4M |
2023-06-07 | 552.09 | 572.25 | 544.91 | 554.53 | 0.7M |
2023-06-06 | 556.68 | 558.58 | 532.63 | 545.45 | 0.6M |
2023-06-05 | 527.74 | 575.79 | 526.85 | 551.29 | 1.6M |
2023-06-02 | 527.99 | 536.52 | 508.04 | 523.45 | 1.2M |
2023-06-01 | 476.76 | 516.47 | 473.96 | 516.47 | 1.7M |
2023-05-31 | 448.47 | 472.36 | 446.02 | 469.52 | 0.7M |
2023-05-30 | 453.46 | 454.60 | 445.02 | 446.92 | 0.1M |
2023-05-29 | 446.02 | 464.48 | 445.17 | 452.56 | 0.4M |
2023-05-26 | 454.00 | 456.40 | 441.13 | 442.93 | 0.3M |
2023-05-25 | 452.96 | 466.53 | 447.07 | 451.91 | 0.4M |
2023-05-24 | 468.72 | 468.72 | 448.72 | 451.46 | 0.3M |
2023-05-23 | 474.96 | 479.30 | 459.89 | 468.67 | 0.5M |
2023-05-22 | 493.97 | 498.36 | 471.97 | 475.36 | 0.5M |
2023-05-19 | 470.52 | 509.88 | 465.98 | 491.07 | 2.1M |
2023-05-18 | 469.47 | 474.41 | 463.53 | 469.42 | 0.3M |
2023-05-17 | 466.98 | 472.36 | 446.02 | 461.99 | 0.5M |
2023-05-16 | 470.97 | 482.74 | 462.64 | 465.08 | 0.4M |
2023-05-15 | 470.97 | 480.95 | 467.48 | 475.56 | 0.4M |
2023-05-12 | 458.99 | 481.94 | 456.60 | 472.96 | 1.0M |
2023-05-11 | 463.09 | 471.37 | 457.10 | 461.39 | 0.6M |
2023-05-10 | 465.98 | 477.50 | 450.06 | 463.09 | 1.7M |
2023-05-09 | 439.04 | 466.78 | 429.26 | 461.54 | 1.5M |
2023-05-08 | 444.13 | 463.88 | 426.22 | 433.55 | 1.9M |
2023-05-05 | 409.25 | 471.87 | 404.71 | 440.14 | 7.3M |
2023-05-04 | 411.10 | 421.08 | 396.13 | 409.25 | 1.1M |
2023-05-03 | 412.10 | 430.86 | 393.94 | 413.24 | 5.2M |
2023-05-02 | 364.20 | 414.59 | 364.20 | 412.55 | 6.5M |
2023-04-28 | 314.91 | 359.11 | 313.01 | 345.49 | 1.4M |
2023-04-27 | 301.44 | 320.40 | 301.04 | 314.51 | 0.5M |
2023-04-26 | 298.85 | 302.79 | 297.80 | 300.54 | 0.1M |
2023-04-25 | 295.55 | 303.19 | 293.91 | 297.55 | 0.1M |
2023-04-24 | 293.01 | 296.80 | 291.61 | 295.55 | 0.1M |
2023-04-21 | 294.45 | 295.30 | 291.71 | 293.01 | 0.0M |
2023-04-20 | 297.35 | 297.35 | 292.16 | 293.91 | 0.0M |
2023-04-19 | 296.55 | 299.04 | 293.36 | 295.90 | 0.0M |
2023-04-18 | 296.10 | 297.35 | 293.21 | 296.10 | 0.0M |
2023-04-17 | 299.34 | 299.34 | 292.31 | 293.71 | 0.1M |
2023-04-13 | 299.84 | 303.34 | 297.85 | 300.79 | 0.1M |
2023-04-12 | 295.95 | 301.24 | 293.51 | 298.85 | 0.1M |
2023-04-11 | 296.25 | 299.34 | 291.01 | 293.71 | 0.1M |
2023-04-10 | 296.35 | 304.23 | 293.41 | 296.25 | 0.1M |
2023-04-06 | 289.37 | 291.36 | 286.92 | 290.06 | 0.0M |
2023-04-05 | 291.31 | 291.81 | 287.37 | 288.62 | 0.0M |
2023-04-03 | 288.57 | 290.61 | 285.37 | 288.57 | 0.0M |
2023-03-31 | 285.57 | 288.87 | 282.38 | 283.58 | 0.1M |
2023-03-29 | 280.98 | 283.78 | 276.69 | 281.33 | 0.1M |
2023-03-28 | 281.48 | 284.33 | 272.40 | 275.55 | 0.1M |
2023-03-27 | 284.43 | 288.92 | 279.39 | 280.34 | 0.1M |
2023-03-24 | 291.56 | 295.80 | 282.78 | 285.47 | 0.1M |
2023-03-23 | 294.36 | 296.35 | 291.36 | 292.61 | 0.0M |
2023-03-22 | 290.11 | 298.85 | 287.92 | 295.10 | 0.1M |
2023-03-21 | 291.71 | 293.71 | 286.17 | 288.42 | 0.0M |
2023-03-20 | 293.56 | 294.26 | 287.57 | 289.86 | 0.0M |
2023-03-17 | 295.70 | 296.40 | 291.21 | 292.56 | 0.1M |
2023-03-16 | 303.73 | 303.73 | 289.77 | 291.61 | 0.2M |
2023-03-15 | 308.07 | 308.07 | 297.80 | 299.79 | 0.1M |
2023-03-14 | 293.26 | 304.43 | 290.96 | 303.34 | 0.2M |
2023-03-13 | 299.29 | 303.24 | 287.47 | 290.31 | 0.1M |
2023-03-10 | 303.14 | 306.08 | 297.20 | 301.24 | 0.1M |
2023-03-09 | 303.83 | 308.17 | 303.09 | 303.98 | 0.0M |
2023-03-08 | 304.18 | 307.08 | 301.19 | 303.73 | 0.1M |
2023-03-06 | 304.93 | 313.31 | 304.13 | 305.23 | 0.1M |
2023-03-03 | 310.22 | 313.01 | 301.99 | 303.04 | 0.1M |
2023-03-02 | 302.34 | 312.52 | 299.69 | 309.97 | 0.2M |
2023-03-01 | 299.04 | 304.33 | 299.04 | 301.89 | 0.1M |
2023-02-28 | 297.55 | 304.68 | 294.95 | 298.25 | 0.1M |
2023-02-27 | 320.70 | 320.80 | 294.55 | 297.55 | 0.4M |
2023-02-24 | 326.29 | 331.27 | 319.80 | 322.89 | 0.2M |
2023-02-23 | 317.35 | 327.78 | 314.86 | 325.19 | 0.2M |
2023-02-22 | 319.55 | 324.39 | 314.86 | 317.06 | 0.2M |
2023-02-21 | 315.41 | 336.11 | 314.46 | 318.00 | 1.1M |
2023-02-20 | 310.27 | 317.30 | 306.33 | 314.21 | 0.2M |
2023-02-17 | 314.31 | 316.31 | 307.03 | 309.32 | 0.2M |
2023-02-16 | 318.95 | 327.98 | 310.42 | 317.16 | 0.6M |
2023-02-15 | 305.33 | 319.70 | 301.34 | 316.31 | 0.6M |
2023-02-14 | 302.44 | 303.78 | 299.44 | 300.99 | 0.1M |
2023-02-13 | 302.04 | 307.23 | 300.44 | 302.84 | 0.1M |
2023-02-10 | 305.73 | 307.83 | 297.55 | 300.89 | 0.1M |
2023-02-09 | 303.98 | 308.72 | 299.59 | 304.63 | 0.1M |
2023-02-08 | 296.40 | 305.28 | 295.45 | 303.73 | 0.1M |
2023-02-07 | 298.35 | 299.64 | 294.85 | 295.75 | 0.0M |
2023-02-06 | 294.40 | 301.44 | 294.40 | 297.50 | 0.1M |
2023-02-03 | 303.88 | 309.32 | 293.41 | 298.45 | 0.1M |
2023-02-02 | 295.35 | 308.77 | 295.35 | 302.84 | 0.1M |
2023-02-01 | 299.34 | 305.28 | 292.31 | 295.45 | 0.2M |
2023-01-31 | 297.35 | 300.24 | 293.01 | 297.10 | 0.1M |
2023-01-30 | 292.01 | 301.34 | 290.61 | 295.90 | 0.2M |
2023-01-27 | 305.23 | 309.32 | 287.52 | 292.01 | 0.2M |
2023-01-25 | 303.98 | 306.83 | 301.39 | 303.83 | 0.1M |
2023-01-24 | 312.32 | 314.31 | 299.99 | 303.04 | 0.2M |
2023-01-23 | 301.94 | 320.70 | 297.35 | 311.72 | 0.7M |
2023-01-20 | 306.13 | 309.22 | 297.35 | 298.65 | 0.4M |
2023-01-19 | 275.40 | 314.11 | 273.05 | 306.13 | 1.9M |
2023-01-18 | 277.84 | 278.29 | 273.90 | 275.90 | 0.0M |
2023-01-17 | 274.40 | 277.79 | 273.20 | 276.44 | 0.0M |
2023-01-16 | 283.18 | 283.18 | 269.16 | 273.00 | 0.1M |
2023-01-13 | 284.08 | 286.37 | 278.44 | 281.48 | 0.0M |
2023-01-12 | 279.44 | 284.33 | 277.49 | 280.19 | 0.0M |
2023-01-11 | 280.29 | 283.58 | 278.19 | 279.39 | 0.0M |
2023-01-10 | 281.73 | 283.18 | 278.04 | 280.29 | 0.0M |
2023-01-09 | 281.33 | 283.98 | 279.89 | 280.98 | 0.0M |
2023-01-06 | 282.38 | 290.46 | 277.74 | 279.54 | 0.1M |
2023-01-05 | 284.38 | 287.37 | 279.39 | 282.08 | 0.1M |
2023-01-04 | 281.38 | 292.51 | 278.89 | 286.27 | 0.1M |
2023-01-03 | 282.98 | 286.27 | 281.18 | 282.83 | 0.1M |
2023-01-02 | 281.18 | 287.27 | 275.25 | 279.14 | 0.1M |