472.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 772.00 | 803.00 | 772.00 | 803.00 | 0.4M |
| 2022-12-29 | 729.00 | 778.00 | 725.00 | 772.00 | 0.3M |
| 2022-12-28 | 742.00 | 749.00 | 735.00 | 740.00 | 0.2M |
| 2022-12-27 | 722.00 | 755.00 | 720.00 | 750.00 | 0.3M |
| 2022-12-26 | 734.00 | 738.00 | 708.00 | 722.00 | 0.4M |
| 2022-12-23 | 728.00 | 752.00 | 726.00 | 739.00 | 0.6M |
| 2022-12-22 | 711.00 | 738.00 | 711.00 | 732.00 | 0.8M |
| 2022-12-21 | 687.00 | 724.00 | 682.00 | 715.00 | 1.0M |
| 2022-12-20 | 728.00 | 745.00 | 689.00 | 700.00 | 1.2M |
| 2022-12-19 | 758.00 | 758.00 | 733.00 | 733.00 | 0.5M |
| 2022-12-16 | 765.00 | 777.00 | 759.00 | 766.00 | 0.2M |
| 2022-12-15 | 770.00 | 773.00 | 758.00 | 772.00 | 0.2M |
| 2022-12-14 | 761.00 | 777.00 | 754.00 | 767.00 | 0.3M |
| 2022-12-13 | 769.00 | 773.00 | 749.00 | 753.00 | 0.3M |
| 2022-12-12 | 768.00 | 768.00 | 757.00 | 758.00 | 0.2M |
| 2022-12-09 | 765.00 | 777.00 | 762.00 | 771.00 | 0.2M |
| 2022-12-08 | 751.00 | 772.00 | 743.00 | 767.00 | 0.4M |
| 2022-12-07 | 735.00 | 753.00 | 717.00 | 751.00 | 0.7M |
| 2022-12-06 | 750.00 | 760.00 | 741.00 | 749.00 | 0.2M |
| 2022-12-05 | 764.00 | 771.00 | 752.00 | 752.00 | 0.2M |
| 2022-12-02 | 755.00 | 777.00 | 743.00 | 767.00 | 0.5M |
| 2022-12-01 | 779.00 | 783.00 | 758.00 | 763.00 | 0.4M |
| 2022-11-30 | 767.00 | 779.00 | 763.00 | 774.00 | 0.3M |
| 2022-11-29 | 772.00 | 780.00 | 763.00 | 777.00 | 0.4M |
| 2022-11-28 | 820.00 | 822.00 | 767.00 | 769.00 | 1.1M |
| 2022-11-25 | 823.00 | 843.00 | 818.00 | 829.00 | 0.4M |
| 2022-11-24 | 818.00 | 829.00 | 802.00 | 815.00 | 0.5M |
| 2022-11-22 | 829.00 | 849.00 | 811.00 | 819.00 | 1.1M |
| 2022-11-21 | 804.00 | 828.00 | 800.00 | 824.00 | 0.7M |
| 2022-11-18 | 833.00 | 840.00 | 817.00 | 825.00 | 0.5M |
| 2022-11-17 | 801.00 | 844.00 | 799.00 | 840.00 | 0.8M |
| 2022-11-16 | 778.00 | 808.00 | 774.00 | 803.00 | 0.6M |
| 2022-11-15 | 768.00 | 785.00 | 758.00 | 782.00 | 0.4M |
| 2022-11-14 | 758.00 | 778.00 | 755.00 | 764.00 | 0.5M |
| 2022-11-11 | 785.00 | 792.00 | 762.00 | 764.00 | 0.4M |
| 2022-11-10 | 775.00 | 777.00 | 751.00 | 764.00 | 0.5M |
| 2022-11-09 | 807.00 | 812.00 | 782.00 | 782.00 | 0.5M |
| 2022-11-08 | 795.00 | 823.00 | 795.00 | 818.00 | 0.4M |
| 2022-11-07 | 787.00 | 796.00 | 780.00 | 793.00 | 0.3M |
| 2022-11-04 | 757.00 | 799.00 | 756.00 | 793.00 | 0.6M |
| 2022-11-02 | 796.00 | 800.00 | 766.00 | 776.00 | 0.8M |
| 2022-11-01 | 766.00 | 810.00 | 762.00 | 805.00 | 1.4M |
| 2022-10-31 | 757.00 | 778.00 | 738.00 | 767.00 | 1.8M |
| 2022-10-28 | 851.00 | 852.00 | 739.00 | 750.00 | 5.5M |
| 2022-10-27 | 858.00 | 890.00 | 832.00 | 879.00 | 1.1M |
| 2022-10-26 | 871.00 | 910.00 | 852.00 | 873.00 | 1.3M |
| 2022-10-25 | 865.00 | 884.00 | 854.00 | 876.00 | 0.4M |
| 2022-10-24 | 871.00 | 871.00 | 844.00 | 859.00 | 0.4M |
| 2022-10-21 | 885.00 | 889.00 | 860.00 | 860.00 | 0.4M |
| 2022-10-20 | 890.00 | 894.00 | 880.00 | 892.00 | 0.3M |
| 2022-10-19 | 892.00 | 903.00 | 874.00 | 886.00 | 0.4M |
| 2022-10-18 | 876.00 | 894.00 | 870.00 | 892.00 | 0.6M |
| 2022-10-17 | 875.00 | 894.00 | 871.00 | 871.00 | 0.4M |
| 2022-10-14 | 855.00 | 893.00 | 850.00 | 890.00 | 0.8M |
| 2022-10-13 | 865.00 | 869.00 | 841.00 | 841.00 | 0.4M |
| 2022-10-12 | 845.00 | 873.00 | 836.00 | 870.00 | 0.7M |
| 2022-10-11 | 835.00 | 846.00 | 829.00 | 838.00 | 0.4M |
| 2022-10-07 | 854.00 | 876.00 | 834.00 | 842.00 | 0.7M |
| 2022-10-06 | 851.00 | 868.00 | 848.00 | 850.00 | 0.6M |
| 2022-10-05 | 840.00 | 864.00 | 825.00 | 863.00 | 0.9M |
| 2022-10-04 | 857.00 | 863.00 | 826.00 | 842.00 | 0.8M |
| 2022-10-03 | 847.00 | 854.00 | 821.00 | 847.00 | 0.7M |
| 2022-09-30 | 870.00 | 872.00 | 835.00 | 859.00 | 0.8M |
| 2022-09-29 | 872.00 | 903.00 | 863.00 | 875.00 | 1.2M |
| 2022-09-28 | 902.00 | 912.00 | 830.00 | 862.00 | 1.6M |
| 2022-09-27 | 883.00 | 897.00 | 868.00 | 897.00 | 0.4M |
| 2022-09-26 | 852.00 | 903.00 | 852.00 | 883.00 | 0.6M |
| 2022-09-22 | 824.00 | 879.00 | 819.00 | 867.00 | 0.4M |
| 2022-09-21 | 836.00 | 845.00 | 812.00 | 833.00 | 0.8M |
| 2022-09-20 | 819.00 | 863.00 | 795.00 | 845.00 | 0.9M |
| 2022-09-16 | 847.00 | 855.00 | 809.00 | 809.00 | 0.7M |
| 2022-09-15 | 870.00 | 872.00 | 852.00 | 857.00 | 0.2M |
| 2022-09-14 | 832.00 | 872.00 | 831.00 | 860.00 | 0.3M |
| 2022-09-13 | 879.00 | 882.00 | 858.00 | 862.00 | 0.4M |
| 2022-09-12 | 840.00 | 890.00 | 831.00 | 878.00 | 0.8M |
| 2022-09-09 | 813.00 | 835.00 | 805.00 | 829.00 | 0.4M |
| 2022-09-08 | 825.00 | 830.00 | 814.00 | 818.00 | 0.3M |
| 2022-09-07 | 830.00 | 831.00 | 812.00 | 819.00 | 0.3M |
| 2022-09-06 | 833.00 | 851.00 | 826.00 | 838.00 | 0.4M |
| 2022-09-05 | 808.00 | 839.00 | 808.00 | 828.00 | 0.3M |
| 2022-09-02 | 831.00 | 831.00 | 807.00 | 810.00 | 0.3M |
| 2022-09-01 | 838.00 | 843.00 | 823.00 | 829.00 | 0.4M |
| 2022-08-31 | 847.00 | 857.00 | 836.00 | 847.00 | 0.5M |
| 2022-08-30 | 815.00 | 837.00 | 815.00 | 835.00 | 0.3M |
| 2022-08-29 | 796.00 | 821.00 | 788.00 | 815.00 | 0.4M |
| 2022-08-26 | 827.00 | 833.00 | 810.00 | 811.00 | 0.3M |
| 2022-08-25 | 833.00 | 840.00 | 814.00 | 820.00 | 0.4M |
| 2022-08-24 | 807.00 | 828.00 | 801.00 | 826.00 | 0.5M |
| 2022-08-23 | 761.00 | 820.00 | 756.00 | 810.00 | 0.8M |
| 2022-08-22 | 782.00 | 783.00 | 763.00 | 773.00 | 0.5M |
| 2022-08-19 | 825.00 | 829.00 | 797.00 | 803.00 | 0.4M |
| 2022-08-18 | 802.00 | 826.00 | 792.00 | 824.00 | 0.5M |
| 2022-08-17 | 790.00 | 828.00 | 784.00 | 817.00 | 0.9M |
| 2022-08-16 | 766.00 | 787.00 | 762.00 | 775.00 | 0.3M |
| 2022-08-15 | 750.00 | 776.00 | 741.00 | 776.00 | 0.3M |
| 2022-08-12 | 733.00 | 749.00 | 729.00 | 744.00 | 0.2M |
| 2022-08-10 | 737.00 | 741.00 | 725.00 | 730.00 | 0.2M |
| 2022-08-09 | 731.00 | 751.00 | 726.00 | 747.00 | 0.2M |
| 2022-08-08 | 760.00 | 760.00 | 727.00 | 739.00 | 0.5M |
| 2022-08-05 | 758.00 | 786.00 | 758.00 | 768.00 | 0.4M |
| 2022-08-04 | 770.00 | 775.00 | 752.00 | 758.00 | 0.5M |
| 2022-08-03 | 785.00 | 800.00 | 764.00 | 776.00 | 0.7M |
| 2022-08-02 | 763.00 | 775.00 | 743.00 | 770.00 | 0.9M |
| 2022-08-01 | 740.00 | 776.00 | 723.00 | 763.00 | 2.5M |
| 2022-07-29 | 700.00 | 741.00 | 694.00 | 741.00 | 3.6M |
| 2022-07-28 | 650.00 | 651.00 | 631.00 | 641.00 | 0.3M |
| 2022-07-27 | 639.00 | 650.00 | 634.00 | 641.00 | 0.1M |
| 2022-07-26 | 630.00 | 649.00 | 629.00 | 649.00 | 0.2M |
| 2022-07-25 | 665.00 | 665.00 | 631.00 | 633.00 | 0.5M |
| 2022-07-22 | 669.00 | 683.00 | 661.00 | 675.00 | 0.5M |
| 2022-07-21 | 641.00 | 685.00 | 641.00 | 674.00 | 0.8M |
| 2022-07-20 | 616.00 | 649.00 | 615.00 | 644.00 | 0.5M |
| 2022-07-19 | 617.00 | 617.00 | 602.00 | 615.00 | 0.1M |
| 2022-07-15 | 612.00 | 619.00 | 592.00 | 614.00 | 0.4M |
| 2022-07-14 | 601.00 | 622.00 | 593.00 | 609.00 | 0.2M |
| 2022-07-13 | 600.00 | 608.00 | 585.00 | 604.00 | 0.2M |
| 2022-07-12 | 615.00 | 626.00 | 600.00 | 604.00 | 0.3M |
| 2022-07-11 | 619.00 | 631.00 | 607.00 | 625.00 | 0.3M |
| 2022-07-08 | 609.00 | 624.00 | 600.00 | 605.00 | 0.4M |
| 2022-07-07 | 612.00 | 614.00 | 596.00 | 603.00 | 0.3M |
| 2022-07-06 | 591.00 | 615.00 | 589.00 | 612.00 | 0.4M |
| 2022-07-05 | 585.00 | 591.00 | 575.00 | 581.00 | 0.2M |
| 2022-07-04 | 604.00 | 610.00 | 575.00 | 580.00 | 0.4M |
| 2022-07-01 | 640.00 | 640.00 | 583.00 | 599.00 | 0.8M |
| 2022-06-30 | 645.00 | 658.00 | 634.00 | 648.00 | 0.4M |
| 2022-06-29 | 630.00 | 662.00 | 623.00 | 652.00 | 0.6M |
| 2022-06-28 | 598.00 | 640.00 | 589.00 | 640.00 | 0.9M |
| 2022-06-27 | 616.00 | 622.00 | 585.00 | 592.00 | 0.7M |
| 2022-06-24 | 590.00 | 618.00 | 582.00 | 616.00 | 1.0M |
| 2022-06-23 | 529.00 | 585.00 | 529.00 | 572.00 | 0.8M |
| 2022-06-22 | 530.00 | 537.00 | 512.00 | 535.00 | 0.2M |
| 2022-06-21 | 516.00 | 538.00 | 515.00 | 534.00 | 0.1M |
| 2022-06-20 | 512.00 | 517.00 | 490.00 | 506.00 | 0.2M |
| 2022-06-17 | 514.00 | 522.00 | 489.00 | 505.00 | 0.3M |
| 2022-06-16 | 537.00 | 541.00 | 523.00 | 527.00 | 0.1M |
| 2022-06-15 | 545.00 | 546.00 | 517.00 | 527.00 | 0.2M |
| 2022-06-14 | 520.00 | 545.00 | 518.00 | 545.00 | 0.2M |
| 2022-06-13 | 551.00 | 552.00 | 533.00 | 537.00 | 0.2M |
| 2022-06-10 | 566.00 | 585.00 | 564.00 | 574.00 | 0.2M |
| 2022-06-09 | 578.00 | 593.00 | 561.00 | 582.00 | 0.3M |
| 2022-06-08 | 543.00 | 580.00 | 542.00 | 570.00 | 0.4M |
| 2022-06-07 | 545.00 | 562.00 | 535.00 | 543.00 | 0.2M |
| 2022-06-06 | 528.00 | 547.00 | 520.00 | 543.00 | 0.2M |
| 2022-06-03 | 511.00 | 547.00 | 509.00 | 541.00 | 0.3M |
| 2022-06-02 | 505.00 | 511.00 | 500.00 | 505.00 | 0.1M |
| 2022-06-01 | 513.00 | 515.00 | 505.00 | 514.00 | 0.1M |
| 2022-05-31 | 515.00 | 516.00 | 506.00 | 507.00 | 0.1M |
| 2022-05-30 | 490.00 | 511.00 | 490.00 | 509.00 | 0.2M |
| 2022-05-27 | 500.00 | 503.00 | 477.00 | 477.00 | 0.2M |
| 2022-05-26 | 481.00 | 504.00 | 481.00 | 494.00 | 0.2M |
| 2022-05-25 | 481.00 | 483.00 | 475.00 | 480.00 | 0.1M |
| 2022-05-24 | 502.00 | 504.00 | 486.00 | 488.00 | 0.1M |
| 2022-05-23 | 494.00 | 510.00 | 487.00 | 505.00 | 0.2M |
| 2022-05-20 | 482.00 | 493.00 | 478.00 | 493.00 | 0.1M |
| 2022-05-19 | 472.00 | 484.00 | 472.00 | 480.00 | 0.1M |
| 2022-05-18 | 483.00 | 495.00 | 478.00 | 488.00 | 0.1M |
| 2022-05-17 | 490.00 | 493.00 | 478.00 | 481.00 | 0.1M |
| 2022-05-16 | 476.00 | 503.00 | 466.00 | 493.00 | 0.3M |
| 2022-05-13 | 450.00 | 480.00 | 450.00 | 466.00 | 0.2M |
| 2022-05-12 | 446.00 | 454.00 | 433.00 | 436.00 | 0.1M |
| 2022-05-11 | 448.00 | 465.00 | 445.00 | 454.00 | 0.1M |
| 2022-05-10 | 448.00 | 459.00 | 440.00 | 454.00 | 0.1M |
| 2022-05-09 | 468.00 | 470.00 | 452.00 | 456.00 | 0.2M |
| 2022-05-06 | 486.00 | 486.00 | 477.00 | 478.00 | 0.1M |
| 2022-05-02 | 495.00 | 499.00 | 483.00 | 489.00 | 0.1M |
| 2022-04-28 | 511.00 | 514.00 | 492.00 | 500.00 | 0.1M |
| 2022-04-27 | 488.00 | 507.00 | 480.00 | 503.00 | 0.1M |
| 2022-04-26 | 494.00 | 504.00 | 491.00 | 500.00 | 0.1M |
| 2022-04-25 | 497.00 | 501.00 | 488.00 | 492.00 | 0.1M |
| 2022-04-22 | 495.00 | 506.00 | 491.00 | 504.00 | 0.2M |
| 2022-04-21 | 516.00 | 522.00 | 500.00 | 505.00 | 0.2M |
| 2022-04-20 | 541.00 | 541.00 | 519.00 | 521.00 | 0.1M |
| 2022-04-19 | 533.00 | 537.00 | 523.00 | 532.00 | 0.1M |
| 2022-04-18 | 520.00 | 526.00 | 512.00 | 526.00 | 0.1M |
| 2022-04-15 | 518.00 | 527.00 | 512.00 | 521.00 | 0.2M |
| 2022-04-14 | 543.00 | 547.00 | 519.00 | 529.00 | 0.2M |
| 2022-04-13 | 530.00 | 549.00 | 528.00 | 542.00 | 0.1M |
| 2022-04-12 | 524.00 | 553.00 | 517.00 | 530.00 | 0.3M |
| 2022-04-11 | 540.00 | 545.00 | 524.00 | 529.00 | 0.2M |
| 2022-04-08 | 547.00 | 557.00 | 530.00 | 542.00 | 0.2M |
| 2022-04-07 | 583.00 | 585.00 | 529.00 | 543.00 | 0.7M |
| 2022-04-06 | 589.00 | 597.00 | 581.00 | 591.00 | 0.3M |
| 2022-04-05 | 619.00 | 630.00 | 592.00 | 603.00 | 0.8M |
| 2022-04-04 | 579.00 | 619.00 | 569.00 | 610.00 | 1.2M |
| 2022-04-01 | 547.00 | 578.00 | 542.00 | 567.00 | 0.5M |
| 2022-03-31 | 543.00 | 560.00 | 537.00 | 551.00 | 0.3M |
| 2022-03-30 | 548.00 | 569.00 | 545.00 | 553.00 | 0.5M |
| 2022-03-29 | 538.00 | 545.00 | 521.00 | 538.00 | 0.5M |
| 2022-03-28 | 577.00 | 586.00 | 525.00 | 538.00 | 1.0M |
| 2022-03-25 | 565.00 | 600.00 | 561.00 | 583.00 | 1.5M |
| 2022-03-24 | 519.00 | 609.00 | 505.00 | 572.00 | 3.1M |
| 2022-03-23 | 536.00 | 550.00 | 494.00 | 524.00 | 2.7M |
| 2022-03-22 | 516.00 | 516.00 | 516.00 | 516.00 | 0.1M |
| 2022-03-18 | 430.00 | 441.00 | 430.00 | 436.00 | 0.1M |
| 2022-03-17 | 433.00 | 440.00 | 428.00 | 438.00 | 0.1M |
| 2022-03-16 | 417.00 | 428.00 | 412.00 | 423.00 | 0.1M |
| 2022-03-15 | 410.00 | 413.00 | 402.00 | 405.00 | 0.1M |
| 2022-03-14 | 404.00 | 416.00 | 402.00 | 411.00 | 0.1M |
| 2022-03-11 | 404.00 | 405.00 | 396.00 | 404.00 | 0.1M |
| 2022-03-10 | 411.00 | 412.00 | 400.00 | 404.00 | 0.1M |
| 2022-03-09 | 406.00 | 408.00 | 399.00 | 403.00 | 0.1M |
| 2022-03-08 | 398.00 | 409.00 | 396.00 | 399.00 | 0.1M |
| 2022-03-07 | 404.00 | 412.00 | 399.00 | 408.00 | 0.2M |
| 2022-03-04 | 431.00 | 435.00 | 418.00 | 426.00 | 0.1M |
| 2022-03-03 | 452.00 | 456.00 | 433.00 | 434.00 | 0.1M |
| 2022-03-02 | 440.00 | 451.00 | 437.00 | 447.00 | 0.1M |
| 2022-03-01 | 437.00 | 448.00 | 433.00 | 448.00 | 0.2M |
| 2022-02-28 | 424.00 | 437.00 | 418.00 | 432.00 | 0.1M |
| 2022-02-25 | 416.00 | 427.00 | 414.00 | 424.00 | 0.2M |
| 2022-02-24 | 400.00 | 421.00 | 397.00 | 405.00 | 0.3M |
| 2022-02-22 | 400.00 | 410.00 | 397.00 | 397.00 | 0.1M |
| 2022-02-21 | 403.00 | 411.00 | 399.00 | 408.00 | 0.1M |
| 2022-02-18 | 400.00 | 414.00 | 398.00 | 414.00 | 0.1M |
| 2022-02-17 | 410.00 | 416.00 | 403.00 | 404.00 | 0.1M |
| 2022-02-16 | 409.00 | 414.00 | 406.00 | 409.00 | 0.1M |
| 2022-02-15 | 401.00 | 411.00 | 400.00 | 401.00 | 0.1M |
| 2022-02-14 | 409.00 | 410.00 | 398.00 | 399.00 | 0.1M |
| 2022-02-10 | 420.00 | 424.00 | 413.00 | 417.00 | 0.1M |
| 2022-02-09 | 407.00 | 416.00 | 403.00 | 416.00 | 0.1M |
| 2022-02-08 | 404.00 | 409.00 | 398.00 | 402.00 | 0.1M |
| 2022-02-07 | 415.00 | 418.00 | 401.00 | 409.00 | 0.1M |
| 2022-02-04 | 413.00 | 423.00 | 408.00 | 417.00 | 0.1M |
| 2022-02-03 | 423.00 | 428.00 | 416.00 | 417.00 | 0.1M |
| 2022-02-02 | 420.00 | 433.00 | 414.00 | 430.00 | 0.1M |
| 2022-02-01 | 413.00 | 431.00 | 413.00 | 418.00 | 0.2M |
| 2022-01-31 | 400.00 | 421.00 | 398.00 | 413.00 | 0.2M |
| 2022-01-28 | 382.00 | 401.00 | 381.00 | 394.00 | 0.2M |
| 2022-01-27 | 397.00 | 404.00 | 377.00 | 378.00 | 0.4M |
| 2022-01-26 | 392.00 | 404.00 | 382.00 | 399.00 | 0.2M |
| 2022-01-25 | 408.00 | 417.00 | 390.00 | 390.00 | 0.2M |
| 2022-01-24 | 412.00 | 412.00 | 394.00 | 408.00 | 0.2M |
| 2022-01-21 | 403.00 | 411.00 | 397.00 | 411.00 | 0.2M |
| 2022-01-20 | 391.00 | 409.00 | 388.00 | 409.00 | 0.2M |
| 2022-01-19 | 400.00 | 406.00 | 392.00 | 392.00 | 0.2M |
| 2022-01-18 | 405.00 | 417.00 | 402.00 | 407.00 | 0.1M |
| 2022-01-17 | 418.00 | 419.00 | 405.00 | 405.00 | 0.1M |
| 2022-01-14 | 415.00 | 420.00 | 404.00 | 419.00 | 0.2M |
| 2022-01-13 | 431.00 | 433.00 | 422.00 | 422.00 | 0.1M |
| 2022-01-12 | 432.00 | 443.00 | 432.00 | 438.00 | 0.1M |
| 2022-01-11 | 418.00 | 430.00 | 416.00 | 424.00 | 0.1M |
| 2022-01-07 | 431.00 | 439.00 | 417.00 | 425.00 | 0.2M |
| 2022-01-06 | 445.00 | 445.00 | 426.00 | 428.00 | 0.2M |
| 2022-01-05 | 468.00 | 468.00 | 448.00 | 451.00 | 0.2M |
| 2022-01-04 | 465.00 | 475.00 | 455.00 | 474.00 | 0.1M |