1,050.00
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 |
|---|---|---|---|---|---|
| 2022-12-28 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0M |
| 2022-12-27 | 641.67 | 641.67 | 639.59 | 639.59 | 0.0M |
| 2022-12-26 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0M |
| 2022-12-23 | 638.50 | 638.50 | 638.50 | 638.50 | 0.0M |
| 2022-12-22 | 633.25 | 633.25 | 633.25 | 633.25 | 0.1M |
| 2022-12-21 | 665.23 | 665.23 | 665.23 | 665.23 | 0.0M |
| 2022-12-20 | 650.35 | 656.00 | 646.89 | 656.00 | 0.0M |
| 2022-12-19 | 658.32 | 658.32 | 658.32 | 658.32 | 0.0M |
| 2022-12-16 | 646.97 | 648.00 | 646.97 | 648.00 | 0.0M |
| 2022-12-14 | 670.00 | 683.00 | 670.00 | 682.00 | 0.0M |
| 2022-12-13 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2022-12-08 | 660.00 | 660.00 | 656.00 | 656.50 | 0.0M |
| 2022-12-07 | 679.00 | 684.50 | 677.00 | 677.00 | 0.0M |
| 2022-12-06 | 708.40 | 708.40 | 708.40 | 708.40 | 0.0M |
| 2022-12-05 | 723.00 | 723.00 | 704.01 | 704.01 | 0.0M |
| 2022-11-30 | 667.00 | 673.00 | 667.00 | 673.00 | 0.0M |
| 2022-11-29 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0M |
| 2022-11-25 | 681.47 | 681.47 | 681.47 | 681.47 | 0.0M |
| 2022-11-22 | 663.00 | 663.00 | 662.99 | 662.99 | 0.0M |
| 2022-11-17 | 630.01 | 647.00 | 630.01 | 647.00 | 0.0M |
| 2022-11-16 | 656.10 | 656.10 | 656.10 | 656.10 | 0.0M |
| 2022-11-15 | 686.50 | 686.50 | 675.00 | 676.00 | 0.0M |
| 2022-11-11 | 700.00 | 700.00 | 694.25 | 694.25 | 0.0M |
| 2022-11-10 | 680.00 | 690.00 | 680.00 | 690.00 | 0.0M |
| 2022-11-09 | 657.00 | 661.69 | 657.00 | 659.40 | 0.1M |
| 2022-11-08 | 655.57 | 655.57 | 655.00 | 655.00 | 0.0M |
| 2022-11-07 | 632.84 | 644.00 | 632.84 | 644.00 | 0.0M |
| 2022-11-04 | 637.50 | 638.53 | 637.40 | 637.40 | 0.0M |
| 2022-11-03 | 639.00 | 639.00 | 615.00 | 631.65 | 0.0M |
| 2022-11-01 | 667.71 | 667.71 | 667.71 | 667.71 | 0.0M |
| 2022-10-28 | 682.00 | 685.21 | 682.00 | 685.21 | 0.0M |
| 2022-10-27 | 681.99 | 681.99 | 681.99 | 681.99 | 0.0M |
| 2022-10-26 | 682.00 | 686.00 | 682.00 | 684.19 | 0.0M |
| 2022-10-25 | 664.00 | 664.00 | 664.00 | 664.00 | 0.0M |
| 2022-10-24 | 652.07 | 666.63 | 652.07 | 660.41 | 0.0M |
| 2022-10-20 | 655.21 | 660.00 | 655.21 | 660.00 | 0.0M |
| 2022-10-19 | 656.00 | 660.00 | 650.01 | 650.60 | 0.0M |
| 2022-10-18 | 636.02 | 642.00 | 636.01 | 639.21 | 0.0M |
| 2022-10-17 | 626.50 | 626.50 | 620.00 | 625.00 | 0.0M |
| 2022-10-14 | 636.00 | 636.00 | 626.50 | 626.51 | 0.0M |
| 2022-10-13 | 579.00 | 615.44 | 579.00 | 613.00 | 0.0M |
| 2022-10-12 | 586.00 | 590.00 | 586.00 | 589.31 | 0.0M |
| 2022-10-11 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0M |
| 2022-10-06 | 615.45 | 615.45 | 615.45 | 615.45 | 0.0M |
| 2022-10-05 | 606.00 | 607.01 | 606.00 | 607.01 | 0.0M |
| 2022-10-04 | 607.50 | 607.50 | 606.00 | 606.00 | 0.0M |
| 2022-10-03 | 560.01 | 569.50 | 560.01 | 569.50 | 0.0M |
| 2022-09-30 | 566.50 | 570.00 | 566.50 | 567.00 | 0.0M |
| 2022-09-29 | 573.40 | 574.33 | 570.00 | 574.33 | 0.0M |
| 2022-09-28 | 595.00 | 600.00 | 595.00 | 595.00 | 0.0M |
| 2022-09-27 | 575.00 | 588.59 | 575.00 | 582.30 | 0.0M |
| 2022-09-26 | 583.73 | 583.73 | 573.00 | 573.00 | 0.0M |
| 2022-09-23 | 580.00 | 584.10 | 577.01 | 584.00 | 0.0M |
| 2022-09-22 | 606.99 | 606.99 | 595.00 | 599.50 | 0.0M |
| 2022-09-21 | 638.00 | 638.00 | 635.81 | 635.81 | 0.0M |
| 2022-09-19 | 645.78 | 654.17 | 645.78 | 654.17 | 0.0M |
| 2022-09-15 | 670.50 | 670.50 | 667.81 | 667.81 | 0.0M |
| 2022-09-14 | 642.61 | 642.61 | 642.61 | 642.61 | 0.0M |
| 2022-09-13 | 654.00 | 654.00 | 637.00 | 637.00 | 0.0M |
| 2022-09-12 | 655.07 | 662.49 | 655.07 | 662.49 | 0.0M |
| 2022-09-09 | 643.20 | 645.85 | 643.20 | 645.85 | 0.0M |
| 2022-09-08 | 647.40 | 647.40 | 640.10 | 640.10 | 0.0M |
| 2022-09-07 | 629.01 | 647.99 | 629.01 | 647.99 | 0.0M |
| 2022-09-06 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2022-09-02 | 632.00 | 632.00 | 619.00 | 620.99 | 0.0M |
| 2022-09-01 | 611.00 | 617.00 | 611.00 | 617.00 | 0.0M |
| 2022-08-30 | 635.00 | 637.00 | 635.00 | 637.00 | 0.0M |
| 2022-08-29 | 642.50 | 646.87 | 642.50 | 646.87 | 0.0M |
| 2022-08-26 | 673.11 | 680.51 | 673.11 | 660.95 | 0.0M |
| 2022-08-25 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0M |
| 2022-08-24 | 662.50 | 667.79 | 662.00 | 662.00 | 0.0M |
| 2022-08-23 | 650.10 | 660.00 | 650.00 | 659.00 | 0.0M |
| 2022-08-22 | 668.00 | 668.00 | 647.99 | 647.99 | 0.0M |
| 2022-08-19 | 668.65 | 671.20 | 668.00 | 671.00 | 0.0M |
| 2022-08-18 | 685.00 | 689.00 | 685.00 | 689.00 | 0.0M |
| 2022-08-17 | 692.17 | 694.00 | 692.17 | 694.00 | 0.0M |
| 2022-08-16 | 702.25 | 706.00 | 702.25 | 706.00 | 0.0M |
| 2022-08-15 | 700.00 | 701.50 | 695.50 | 700.00 | 0.0M |
| 2022-08-12 | 677.37 | 686.99 | 677.17 | 683.75 | 0.0M |
| 2022-08-11 | 683.00 | 683.00 | 680.37 | 680.37 | 0.0M |
| 2022-08-10 | 684.20 | 686.00 | 681.00 | 681.00 | 0.0M |
| 2022-08-09 | 675.39 | 675.39 | 663.30 | 669.02 | 0.0M |
| 2022-08-08 | 689.95 | 689.95 | 678.26 | 686.71 | 0.0M |
| 2022-08-05 | 680.00 | 680.00 | 670.00 | 670.00 | 0.0M |
| 2022-08-04 | 674.00 | 679.99 | 672.85 | 677.00 | 0.0M |
| 2022-08-03 | 680.01 | 682.62 | 677.35 | 682.10 | 0.0M |
| 2022-08-02 | 646.85 | 665.00 | 646.85 | 665.00 | 0.0M |
| 2022-08-01 | 641.00 | 654.17 | 641.00 | 654.17 | 0.0M |
| 2022-07-29 | 640.57 | 649.00 | 640.57 | 648.00 | 0.0M |
| 2022-07-28 | 632.50 | 639.00 | 632.50 | 639.00 | 0.0M |
| 2022-07-27 | 633.00 | 645.99 | 633.00 | 645.99 | 0.0M |
| 2022-07-26 | 630.00 | 633.42 | 625.01 | 625.07 | 0.0M |
| 2022-07-25 | 643.70 | 643.70 | 643.70 | 643.70 | 0.0M |
| 2022-07-22 | 655.00 | 655.56 | 648.20 | 648.20 | 0.0M |
| 2022-07-21 | 660.95 | 660.95 | 655.00 | 657.56 | 0.0M |
| 2022-07-20 | 660.00 | 675.00 | 660.00 | 675.00 | 0.0M |
| 2022-07-19 | 662.99 | 668.00 | 661.00 | 665.05 | 0.0M |
| 2022-07-18 | 650.00 | 650.71 | 644.46 | 644.46 | 0.0M |
| 2022-07-15 | 624.00 | 624.00 | 618.00 | 618.00 | 0.0M |
| 2022-07-14 | 622.31 | 622.31 | 614.00 | 619.00 | 0.0M |
| 2022-07-13 | 605.48 | 615.67 | 595.00 | 615.67 | 0.0M |
| 2022-07-12 | 630.00 | 654.00 | 630.00 | 648.00 | 0.0M |
| 2022-07-11 | 612.00 | 614.00 | 608.00 | 609.23 | 0.0M |
| 2022-07-08 | 612.01 | 612.99 | 604.67 | 609.14 | 0.0M |
| 2022-07-07 | 615.00 | 618.00 | 615.00 | 617.00 | 0.0M |
| 2022-07-06 | 621.00 | 621.00 | 604.67 | 604.67 | 0.0M |
| 2022-07-05 | 585.00 | 610.00 | 581.77 | 606.73 | 0.0M |
| 2022-07-04 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2022-07-01 | 591.30 | 594.00 | 591.30 | 594.00 | 0.0M |
| 2022-06-30 | 580.00 | 582.00 | 574.09 | 582.00 | 0.0M |
| 2022-06-29 | 598.00 | 598.00 | 591.00 | 596.00 | 0.0M |
| 2022-06-28 | 628.90 | 642.00 | 610.00 | 610.86 | 0.0M |
| 2022-06-27 | 612.95 | 613.99 | 612.95 | 613.99 | 0.0M |
| 2022-06-24 | 599.90 | 620.89 | 599.90 | 618.20 | 0.0M |
| 2022-06-23 | 590.00 | 594.49 | 578.99 | 594.49 | 0.0M |
| 2022-06-22 | 608.00 | 608.00 | 599.05 | 603.00 | 0.0M |
| 2022-06-21 | 605.00 | 609.00 | 603.19 | 605.55 | 0.0M |
| 2022-06-17 | 615.00 | 615.00 | 605.00 | 607.00 | 0.0M |
| 2022-06-16 | 617.00 | 617.00 | 603.19 | 603.19 | 0.0M |
| 2022-06-15 | 673.00 | 673.00 | 652.07 | 652.98 | 0.0M |
| 2022-06-14 | 651.91 | 652.10 | 640.00 | 647.00 | 0.0M |
| 2022-06-13 | 688.00 | 688.00 | 663.00 | 663.00 | 0.0M |
| 2022-06-10 | 720.00 | 720.00 | 700.01 | 705.29 | 0.0M |
| 2022-06-09 | 739.00 | 739.00 | 726.02 | 726.02 | 0.0M |
| 2022-06-08 | 752.00 | 752.00 | 749.00 | 752.00 | 0.0M |
| 2022-06-07 | 761.29 | 773.25 | 761.29 | 768.61 | 0.0M |
| 2022-06-06 | 752.34 | 767.99 | 752.34 | 763.00 | 0.0M |
| 2022-06-03 | 770.00 | 770.00 | 747.72 | 752.00 | 0.0M |
| 2022-06-02 | 786.00 | 788.63 | 770.00 | 788.63 | 0.0M |
| 2022-06-01 | 794.63 | 794.63 | 777.00 | 786.71 | 0.0M |
| 2022-05-31 | 806.00 | 834.00 | 806.00 | 822.00 | 0.0M |
| 2022-05-30 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2022-05-27 | 816.00 | 825.16 | 816.00 | 825.16 | 0.0M |
| 2022-05-26 | 789.35 | 812.50 | 789.35 | 803.99 | 0.0M |
| 2022-05-25 | 758.00 | 758.00 | 749.40 | 752.85 | 0.0M |
| 2022-05-24 | 746.00 | 746.00 | 735.65 | 738.00 | 0.0M |
| 2022-05-23 | 788.33 | 790.55 | 784.75 | 784.75 | 0.0M |
| 2022-05-20 | 784.00 | 784.00 | 758.51 | 758.51 | 0.0M |
| 2022-05-19 | 788.75 | 788.75 | 784.00 | 784.00 | 0.0M |
| 2022-05-18 | 812.00 | 812.00 | 784.00 | 784.00 | 0.0M |
| 2022-05-17 | 795.00 | 812.00 | 795.00 | 812.00 | 0.0M |
| 2022-05-16 | 795.00 | 795.00 | 770.00 | 770.00 | 0.0M |
| 2022-05-13 | 742.00 | 773.00 | 742.00 | 764.64 | 0.0M |
| 2022-05-12 | 758.00 | 760.00 | 730.00 | 739.69 | 0.0M |
| 2022-05-11 | 798.00 | 798.00 | 767.35 | 772.34 | 0.0M |
| 2022-05-10 | 793.59 | 793.59 | 780.00 | 790.00 | 0.0M |
| 2022-05-09 | 815.75 | 815.75 | 777.00 | 778.18 | 0.0M |
| 2022-05-06 | 839.11 | 839.11 | 818.00 | 824.16 | 0.0M |
| 2022-05-05 | 864.00 | 864.00 | 850.00 | 850.00 | 0.0M |
| 2022-05-04 | 876.39 | 878.00 | 865.00 | 878.00 | 0.0M |
| 2022-05-03 | 880.00 | 880.00 | 877.81 | 877.81 | 0.0M |
| 2022-05-02 | 882.00 | 882.00 | 855.80 | 868.01 | 0.0M |
| 2022-04-29 | 905.00 | 906.00 | 880.39 | 882.00 | 0.0M |
| 2022-04-28 | 890.00 | 906.00 | 883.41 | 905.99 | 0.0M |
| 2022-04-27 | 865.00 | 880.01 | 865.00 | 875.51 | 0.0M |
| 2022-04-26 | 869.63 | 870.00 | 847.01 | 859.00 | 0.0M |
| 2022-04-25 | 873.31 | 874.00 | 861.95 | 874.00 | 0.0M |
| 2022-04-22 | 907.17 | 907.17 | 881.29 | 887.08 | 0.0M |
| 2022-04-21 | 880.00 | 931.54 | 880.00 | 904.41 | 0.0M |
| 2022-04-20 | 850.00 | 885.00 | 850.00 | 877.00 | 0.0M |
| 2022-04-19 | 832.33 | 877.00 | 832.33 | 866.08 | 0.0M |
| 2022-04-18 | 812.06 | 859.27 | 812.06 | 833.95 | 0.0M |
| 2022-04-13 | 797.00 | 812.50 | 790.00 | 808.41 | 0.0M |
| 2022-04-12 | 765.75 | 773.47 | 760.00 | 760.00 | 0.0M |
| 2022-04-11 | 767.00 | 770.53 | 760.00 | 762.95 | 0.0M |
| 2022-04-08 | 740.41 | 749.99 | 740.41 | 740.41 | 0.0M |
| 2022-04-07 | 740.00 | 747.89 | 727.13 | 747.89 | 0.0M |
| 2022-04-06 | 744.10 | 763.30 | 738.40 | 758.00 | 0.0M |
| 2022-04-05 | 768.00 | 781.00 | 768.00 | 782.00 | 0.0M |
| 2022-04-04 | 770.00 | 783.00 | 770.00 | 783.00 | 0.0M |
| 2022-04-01 | 791.00 | 791.00 | 779.00 | 784.97 | 0.0M |
| 2022-03-31 | 781.00 | 797.57 | 781.00 | 791.00 | 0.0M |
| 2022-03-30 | 772.39 | 785.00 | 772.39 | 781.00 | 0.0M |
| 2022-03-29 | 790.00 | 796.00 | 785.00 | 786.00 | 0.0M |
| 2022-03-28 | 755.00 | 770.00 | 755.00 | 765.61 | 0.0M |
| 2022-03-25 | 741.98 | 764.99 | 741.98 | 756.22 | 0.0M |
| 2022-03-24 | 735.59 | 747.00 | 735.59 | 745.71 | 0.0M |
| 2022-03-23 | 733.00 | 733.00 | 729.61 | 732.20 | 0.0M |
| 2022-03-22 | 742.30 | 755.00 | 742.30 | 752.01 | 0.0M |
| 2022-03-18 | 764.93 | 772.00 | 764.93 | 765.01 | 0.0M |
| 2022-03-17 | 761.00 | 761.00 | 741.00 | 761.00 | 0.0M |
| 2022-03-16 | 738.80 | 766.75 | 738.80 | 757.49 | 0.0M |
| 2022-03-15 | 720.00 | 738.17 | 720.00 | 725.50 | 0.0M |
| 2022-03-14 | 675.01 | 675.01 | 664.97 | 669.56 | 0.0M |
| 2022-03-11 | 682.52 | 682.52 | 672.00 | 672.00 | 0.0M |
| 2022-03-10 | 665.00 | 682.01 | 645.01 | 680.00 | 0.0M |
| 2022-03-09 | 693.00 | 700.00 | 685.83 | 688.99 | 0.0M |
| 2022-03-08 | 670.00 | 690.53 | 643.26 | 664.68 | 0.0M |
| 2022-03-07 | 715.00 | 715.00 | 640.33 | 643.26 | 0.0M |
| 2022-03-04 | 750.00 | 750.00 | 715.00 | 723.59 | 0.0M |
| 2022-03-03 | 792.00 | 800.09 | 752.00 | 755.00 | 0.0M |
| 2022-03-02 | 790.62 | 790.62 | 790.62 | 790.62 | 0.0M |
| 2022-03-01 | 800.00 | 800.91 | 774.00 | 778.72 | 0.0M |
| 2022-02-28 | 835.00 | 835.00 | 794.32 | 822.79 | 0.0M |
| 2022-02-25 | 832.93 | 852.00 | 832.93 | 842.17 | 0.0M |
| 2022-02-24 | 777.50 | 830.00 | 777.50 | 828.33 | 0.0M |
| 2022-02-23 | 852.00 | 852.00 | 815.00 | 815.00 | 0.0M |
| 2022-02-22 | 837.00 | 870.00 | 837.00 | 851.40 | 0.0M |
| 2022-02-21 | 837.00 | 837.00 | 837.00 | 837.00 | 0.0M |
| 2022-02-18 | 884.00 | 884.00 | 870.00 | 873.59 | 0.0M |
| 2022-02-17 | 885.61 | 888.52 | 873.00 | 879.85 | 0.0M |
| 2022-02-16 | 910.00 | 916.00 | 900.82 | 901.55 | 0.0M |
| 2022-02-15 | 860.00 | 911.00 | 860.00 | 901.15 | 0.0M |
| 2022-02-14 | 866.01 | 874.00 | 856.00 | 856.00 | 0.0M |
| 2022-02-11 | 898.60 | 910.00 | 860.00 | 866.01 | 0.0M |
| 2022-02-10 | 893.00 | 910.00 | 891.37 | 899.15 | 0.0M |
| 2022-02-09 | 876.37 | 910.00 | 876.37 | 895.30 | 0.0M |
| 2022-02-08 | 839.00 | 880.00 | 839.00 | 876.93 | 0.0M |
| 2022-02-04 | 817.69 | 824.19 | 817.69 | 824.19 | 0.0M |
| 2022-02-03 | 829.00 | 829.00 | 814.73 | 814.73 | 0.0M |
| 2022-02-02 | 815.38 | 840.00 | 815.38 | 832.15 | 0.0M |
| 2022-02-01 | 815.38 | 832.00 | 815.00 | 832.00 | 0.0M |
| 2022-01-31 | 789.75 | 816.00 | 789.75 | 815.38 | 0.0M |
| 2022-01-28 | 793.00 | 797.43 | 771.85 | 792.00 | 0.0M |
| 2022-01-27 | 820.00 | 820.00 | 791.05 | 796.14 | 0.0M |
| 2022-01-26 | 811.00 | 821.20 | 800.00 | 808.95 | 0.0M |
| 2022-01-25 | 771.29 | 800.12 | 771.29 | 795.50 | 0.0M |
| 2022-01-24 | 755.50 | 776.22 | 742.00 | 774.98 | 0.0M |
| 2022-01-21 | 780.00 | 789.00 | 770.00 | 780.79 | 0.0M |
| 2022-01-20 | 792.00 | 818.25 | 792.00 | 799.85 | 0.0M |
| 2022-01-19 | 805.00 | 809.00 | 793.77 | 793.80 | 0.0M |
| 2022-01-18 | 810.00 | 821.59 | 809.00 | 809.00 | 0.0M |
| 2022-01-17 | 817.45 | 876.00 | 811.00 | 876.00 | 0.0M |
| 2022-01-14 | 813.00 | 820.00 | 806.00 | 812.00 | 0.0M |
| 2022-01-13 | 837.70 | 864.00 | 832.00 | 840.48 | 0.0M |
| 2022-01-12 | 831.00 | 832.13 | 825.45 | 825.73 | 0.0M |
| 2022-01-11 | 825.00 | 842.15 | 825.00 | 838.21 | 0.0M |
| 2022-01-10 | 846.15 | 846.15 | 822.81 | 827.06 | 0.0M |
| 2022-01-07 | 830.00 | 854.89 | 830.00 | 846.15 | 0.0M |
| 2022-01-06 | 810.00 | 840.00 | 810.00 | 823.56 | 0.0M |
| 2022-01-05 | 826.02 | 839.30 | 826.02 | 832.01 | 0.0M |
| 2022-01-04 | 835.00 | 840.00 | 826.03 | 836.00 | 0.0M |
| 2022-01-03 | 824.99 | 830.00 | 824.00 | 826.02 | 0.0M |