830.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 296.00 | 302.00 | 294.00 | 294.00 | 91.5M |
| 2022-12-29 | 292.00 | 298.00 | 290.00 | 296.00 | 71.9M |
| 2022-12-28 | 302.00 | 304.00 | 292.00 | 292.00 | 51.5M |
| 2022-12-27 | 310.00 | 312.00 | 300.00 | 302.00 | 79.7M |
| 2022-12-26 | 296.00 | 310.00 | 294.00 | 308.00 | 135.3M |
| 2022-12-23 | 296.00 | 300.00 | 292.00 | 294.00 | 66.2M |
| 2022-12-22 | 296.00 | 306.00 | 294.00 | 296.00 | 122.6M |
| 2022-12-21 | 294.00 | 300.00 | 292.00 | 296.00 | 110.3M |
| 2022-12-20 | 306.00 | 314.00 | 290.00 | 294.00 | 172.0M |
| 2022-12-19 | 314.00 | 318.00 | 304.00 | 306.00 | 94.6M |
| 2022-12-16 | 318.00 | 330.00 | 314.00 | 314.00 | 181.6M |
| 2022-12-15 | 310.00 | 320.00 | 306.00 | 320.00 | 147.3M |
| 2022-12-14 | 292.00 | 316.00 | 292.00 | 308.00 | 194.7M |
| 2022-12-13 | 294.00 | 300.00 | 290.00 | 292.00 | 147.7M |
| 2022-12-12 | 296.00 | 304.00 | 284.00 | 294.00 | 202.9M |
| 2022-12-09 | 306.00 | 306.00 | 288.00 | 296.00 | 176.8M |
| 2022-12-08 | 290.00 | 304.00 | 276.00 | 302.00 | 192.2M |
| 2022-12-07 | 308.00 | 308.00 | 290.00 | 290.00 | 234.3M |
| 2022-12-06 | 332.00 | 334.00 | 310.00 | 310.00 | 228.6M |
| 2022-12-05 | 358.00 | 362.00 | 332.00 | 332.00 | 196.1M |
| 2022-12-02 | 348.00 | 362.00 | 342.00 | 356.00 | 160.6M |
| 2022-12-01 | 338.00 | 348.00 | 334.00 | 348.00 | 161.4M |
| 2022-11-30 | 342.00 | 346.00 | 332.00 | 338.00 | 165.4M |
| 2022-11-29 | 330.00 | 342.00 | 324.00 | 340.00 | 180.4M |
| 2022-11-28 | 336.00 | 336.00 | 314.00 | 332.00 | 193.5M |
| 2022-11-25 | 344.00 | 346.00 | 336.00 | 336.00 | 176.1M |
| 2022-11-24 | 354.00 | 360.00 | 344.00 | 344.00 | 194.4M |
| 2022-11-23 | 346.00 | 354.00 | 340.00 | 348.00 | 179.9M |
| 2022-11-22 | 340.00 | 348.00 | 340.00 | 344.00 | 155.2M |
| 2022-11-21 | 338.00 | 350.00 | 334.00 | 340.00 | 146.3M |
| 2022-11-18 | 338.00 | 344.00 | 332.00 | 338.00 | 143.8M |
| 2022-11-17 | 334.00 | 344.00 | 330.00 | 338.00 | 177.4M |
| 2022-11-16 | 346.00 | 354.00 | 332.00 | 334.00 | 179.0M |
| 2022-11-15 | 332.00 | 352.00 | 324.00 | 344.00 | 211.6M |
| 2022-11-14 | 354.00 | 358.00 | 340.00 | 340.00 | 278.5M |
| 2022-11-11 | 392.00 | 396.00 | 364.00 | 364.00 | 340.8M |
| 2022-11-10 | 376.00 | 396.00 | 370.00 | 390.00 | 193.2M |
| 2022-11-09 | 382.00 | 386.00 | 372.00 | 378.00 | 142.5M |
| 2022-11-08 | 384.00 | 404.00 | 376.00 | 382.00 | 200.8M |
| 2022-11-07 | 380.00 | 392.00 | 372.00 | 382.00 | 147.8M |
| 2022-11-04 | 390.00 | 394.00 | 372.00 | 378.00 | 186.7M |
| 2022-11-03 | 386.00 | 398.00 | 370.00 | 394.00 | 233.1M |
| 2022-11-02 | 336.00 | 380.00 | 336.00 | 380.00 | 479.3M |
| 2022-11-01 | 336.00 | 350.00 | 332.00 | 336.00 | 171.8M |
| 2022-10-31 | 322.00 | 344.00 | 322.00 | 336.00 | 156.9M |
| 2022-10-28 | 338.00 | 354.00 | 322.00 | 322.00 | 263.9M |
| 2022-10-27 | 348.00 | 354.00 | 328.00 | 336.00 | 395.3M |
| 2022-10-26 | 294.00 | 344.00 | 288.00 | 344.00 | 382.1M |
| 2022-10-25 | 292.00 | 298.00 | 286.00 | 294.00 | 65.0M |
| 2022-10-24 | 286.00 | 298.00 | 284.00 | 292.00 | 125.9M |
| 2022-10-21 | 286.00 | 292.00 | 282.00 | 286.00 | 49.6M |
| 2022-10-20 | 290.00 | 292.00 | 282.00 | 286.00 | 74.2M |
| 2022-10-19 | 268.00 | 282.00 | 264.00 | 282.00 | 48.2M |
| 2022-10-18 | 266.00 | 272.00 | 262.00 | 266.00 | 25.4M |
| 2022-10-17 | 274.00 | 276.00 | 256.00 | 266.00 | 32.6M |
| 2022-10-14 | 266.00 | 270.00 | 264.00 | 270.00 | 40.7M |
| 2022-10-13 | 264.00 | 276.00 | 262.00 | 264.00 | 28.4M |
| 2022-10-12 | 276.00 | 276.00 | 260.00 | 264.00 | 65.0M |
| 2022-10-11 | 290.00 | 294.00 | 276.00 | 278.00 | 56.0M |
| 2022-10-10 | 284.00 | 296.00 | 280.00 | 290.00 | 108.9M |
| 2022-10-07 | 272.00 | 286.00 | 270.00 | 284.00 | 75.0M |
| 2022-10-06 | 280.00 | 280.00 | 264.00 | 272.00 | 39.9M |
| 2022-10-05 | 278.00 | 282.00 | 270.00 | 270.00 | 68.3M |
| 2022-10-04 | 272.00 | 278.00 | 268.00 | 272.00 | 43.2M |
| 2022-10-03 | 258.00 | 274.00 | 258.00 | 270.00 | 62.6M |
| 2022-09-30 | 256.00 | 262.00 | 240.00 | 256.00 | 49.4M |
| 2022-09-29 | 262.00 | 268.00 | 254.00 | 254.00 | 37.1M |
| 2022-09-28 | 270.00 | 270.00 | 254.00 | 262.00 | 42.6M |
| 2022-09-27 | 268.00 | 270.00 | 256.00 | 264.00 | 54.0M |
| 2022-09-26 | 280.00 | 280.00 | 260.00 | 270.00 | 81.0M |
| 2022-09-23 | 266.00 | 284.00 | 262.00 | 278.00 | 118.6M |
| 2022-09-22 | 272.00 | 272.00 | 262.00 | 266.00 | 34.3M |
| 2022-09-21 | 278.00 | 280.00 | 262.00 | 272.00 | 80.8M |
| 2022-09-20 | 256.00 | 278.00 | 250.00 | 278.00 | 116.0M |
| 2022-09-19 | 268.00 | 268.00 | 250.00 | 254.00 | 104.0M |
| 2022-09-16 | 286.00 | 286.00 | 266.00 | 268.00 | 153.1M |
| 2022-09-15 | 290.00 | 294.00 | 286.00 | 286.00 | 39.3M |
| 2022-09-14 | 290.00 | 294.00 | 282.00 | 290.00 | 66.9M |
| 2022-09-13 | 294.00 | 298.00 | 288.00 | 290.00 | 81.2M |
| 2022-09-12 | 284.00 | 294.00 | 280.00 | 294.00 | 91.6M |
| 2022-09-09 | 292.00 | 294.00 | 280.00 | 284.00 | 60.2M |
| 2022-09-08 | 296.00 | 306.00 | 286.00 | 292.00 | 265.8M |
| 2022-09-07 | 286.00 | 298.00 | 276.00 | 294.00 | 249.5M |
| 2022-09-06 | 276.00 | 286.00 | 272.00 | 284.00 | 149.0M |
| 2022-09-05 | 266.00 | 278.00 | 260.00 | 274.00 | 162.0M |
| 2022-09-02 | 260.00 | 270.00 | 254.00 | 264.00 | 145.7M |
| 2022-09-01 | 264.00 | 264.00 | 254.00 | 258.00 | 56.7M |
| 2022-08-31 | 252.00 | 266.00 | 246.00 | 260.00 | 147.6M |
| 2022-08-30 | 260.00 | 270.00 | 252.00 | 252.00 | 169.7M |
| 2022-08-29 | 240.00 | 264.00 | 234.00 | 260.00 | 278.9M |
| 2022-08-26 | 234.00 | 248.00 | 232.00 | 244.00 | 393.2M |
| 2022-08-25 | 226.00 | 238.00 | 218.00 | 232.00 | 474.7M |
| 2022-08-24 | 238.00 | 244.00 | 220.00 | 222.00 | 337.4M |
| 2022-08-23 | 250.00 | 260.00 | 234.00 | 236.00 | 258.5M |
| 2022-08-22 | 270.00 | 270.00 | 250.00 | 250.00 | 208.3M |
| 2022-08-19 | 286.00 | 288.00 | 264.00 | 268.00 | 145.7M |
| 2022-08-18 | 278.00 | 292.00 | 276.00 | 282.00 | 84.0M |
| 2022-08-16 | 286.00 | 290.00 | 274.00 | 276.00 | 92.9M |
| 2022-08-15 | 280.00 | 294.00 | 276.00 | 284.00 | 136.3M |
| 2022-08-12 | 284.00 | 288.00 | 276.00 | 280.00 | 56.8M |
| 2022-08-11 | 278.00 | 298.00 | 278.00 | 284.00 | 188.5M |
| 2022-08-10 | 280.00 | 286.00 | 270.00 | 276.00 | 102.1M |
| 2022-08-09 | 270.00 | 290.00 | 268.00 | 282.00 | 181.8M |
| 2022-08-08 | 266.00 | 276.00 | 264.00 | 268.00 | 38.3M |
| 2022-08-05 | 264.00 | 276.00 | 262.00 | 266.00 | 55.0M |
| 2022-08-04 | 270.00 | 274.00 | 260.00 | 264.00 | 41.1M |
| 2022-08-03 | 282.00 | 284.00 | 266.00 | 268.00 | 125.4M |
| 2022-08-02 | 270.00 | 282.00 | 258.00 | 282.00 | 82.7M |
| 2022-08-01 | 282.00 | 284.00 | 264.00 | 270.00 | 85.4M |
| 2022-07-29 | 284.00 | 288.00 | 276.00 | 280.00 | 55.9M |
| 2022-07-28 | 276.00 | 290.00 | 276.00 | 284.00 | 116.2M |
| 2022-07-27 | 296.00 | 296.00 | 276.00 | 276.00 | 161.5M |
| 2022-07-26 | 294.00 | 306.00 | 280.00 | 296.00 | 398.1M |
| 2022-07-25 | 254.00 | 292.00 | 246.00 | 290.00 | 299.0M |
| 2022-07-22 | 234.00 | 262.00 | 234.00 | 252.00 | 280.3M |
| 2022-07-21 | 236.00 | 244.00 | 232.00 | 234.00 | 38.6M |
| 2022-07-20 | 228.00 | 238.00 | 228.00 | 234.00 | 24.3M |
| 2022-07-19 | 220.00 | 230.00 | 220.00 | 228.00 | 18.7M |
| 2022-07-18 | 222.00 | 230.00 | 220.00 | 220.00 | 13.8M |
| 2022-07-15 | 232.00 | 232.00 | 218.00 | 222.00 | 31.7M |
| 2022-07-14 | 228.00 | 234.00 | 228.00 | 230.00 | 13.5M |
| 2022-07-13 | 238.00 | 238.00 | 226.00 | 228.00 | 33.4M |
| 2022-07-12 | 246.00 | 254.00 | 236.00 | 236.00 | 93.8M |
| 2022-07-11 | 234.00 | 246.00 | 224.00 | 244.00 | 69.0M |
| 2022-07-08 | 234.00 | 238.00 | 226.00 | 230.00 | 44.5M |
| 2022-07-07 | 218.00 | 234.00 | 216.00 | 232.00 | 49.1M |
| 2022-07-06 | 226.00 | 230.00 | 216.00 | 220.00 | 44.5M |
| 2022-07-05 | 222.00 | 230.00 | 222.00 | 228.00 | 47.5M |
| 2022-07-04 | 224.00 | 226.00 | 208.00 | 220.00 | 80.4M |
| 2022-07-01 | 220.00 | 234.00 | 218.00 | 222.00 | 74.4M |
| 2022-06-30 | 232.00 | 240.00 | 222.00 | 222.00 | 92.5M |
| 2022-06-29 | 250.00 | 252.00 | 234.00 | 234.00 | 93.3M |
| 2022-06-28 | 252.00 | 254.00 | 246.00 | 248.00 | 31.5M |
| 2022-06-27 | 252.00 | 258.00 | 244.00 | 248.00 | 46.0M |
| 2022-06-24 | 244.00 | 256.00 | 240.00 | 252.00 | 64.7M |
| 2022-06-23 | 262.00 | 264.00 | 246.00 | 246.00 | 132.3M |
| 2022-06-22 | 286.00 | 286.00 | 264.00 | 264.00 | 138.9M |
| 2022-06-21 | 286.00 | 288.00 | 280.00 | 282.00 | 71.6M |
| 2022-06-20 | 280.00 | 288.00 | 272.00 | 282.00 | 58.3M |
| 2022-06-17 | 290.00 | 302.00 | 276.00 | 280.00 | 200.9M |
| 2022-06-16 | 294.00 | 306.00 | 286.00 | 290.00 | 204.4M |
| 2022-06-15 | 320.00 | 320.00 | 286.00 | 292.00 | 231.2M |
| 2022-06-14 | 270.00 | 304.00 | 268.00 | 300.00 | 404.5M |
| 2022-06-13 | 270.00 | 290.00 | 264.00 | 270.00 | 200.2M |
| 2022-06-10 | 268.00 | 284.00 | 264.00 | 282.00 | 134.3M |
| 2022-06-09 | 334.00 | 334.00 | 274.00 | 274.00 | 497.7M |
| 2022-06-08 | 302.00 | 314.00 | 278.00 | 294.00 | 620.0M |
| 2022-06-07 | 236.00 | 292.00 | 236.00 | 292.00 | 561.6M |
| 2022-06-06 | 230.00 | 236.00 | 216.00 | 234.00 | 69.2M |
| 2022-06-03 | 230.00 | 234.00 | 226.00 | 226.00 | 27.9M |
| 2022-06-02 | 236.00 | 240.00 | 226.00 | 226.00 | 50.1M |
| 2022-05-31 | 234.00 | 240.00 | 230.00 | 236.00 | 68.6M |
| 2022-05-30 | 234.00 | 238.00 | 226.00 | 232.00 | 52.5M |
| 2022-05-27 | 222.00 | 232.00 | 220.00 | 232.00 | 59.7M |
| 2022-05-25 | 224.00 | 236.00 | 222.00 | 222.00 | 74.7M |
| 2022-05-24 | 226.00 | 228.00 | 220.00 | 224.00 | 32.8M |
| 2022-05-23 | 220.00 | 226.00 | 212.00 | 224.00 | 50.1M |
| 2022-05-20 | 222.00 | 230.00 | 218.00 | 220.00 | 33.6M |
| 2022-05-19 | 240.00 | 240.00 | 220.00 | 224.00 | 126.2M |
| 2022-05-18 | 242.00 | 258.00 | 230.00 | 236.00 | 173.9M |
| 2022-05-17 | 242.00 | 246.00 | 236.00 | 240.00 | 64.1M |
| 2022-05-13 | 226.00 | 250.00 | 226.00 | 240.00 | 138.7M |
| 2022-05-12 | 240.00 | 254.00 | 224.00 | 228.00 | 326.7M |
| 2022-05-11 | 240.00 | 248.00 | 226.00 | 240.00 | 109.7M |
| 2022-05-10 | 232.00 | 242.00 | 218.00 | 238.00 | 266.4M |
| 2022-05-09 | 198.00 | 254.00 | 197.00 | 230.00 | 736.7M |
| 2022-04-28 | 191.00 | 204.00 | 191.00 | 198.00 | 253.8M |
| 2022-04-27 | 178.00 | 194.00 | 178.00 | 191.00 | 118.5M |
| 2022-04-26 | 177.00 | 182.00 | 175.00 | 179.00 | 43.6M |
| 2022-04-25 | 174.00 | 180.00 | 169.00 | 176.00 | 48.1M |
| 2022-04-22 | 183.00 | 185.00 | 171.00 | 175.00 | 80.0M |
| 2022-04-21 | 186.00 | 189.00 | 180.00 | 183.00 | 58.0M |
| 2022-04-20 | 184.00 | 185.00 | 176.00 | 185.00 | 129.0M |
| 2022-04-19 | 178.00 | 185.00 | 176.00 | 183.00 | 148.3M |
| 2022-04-18 | 183.00 | 185.00 | 170.00 | 176.00 | 255.5M |
| 2022-04-14 | 180.00 | 186.00 | 178.00 | 182.00 | 85.1M |
| 2022-04-13 | 186.00 | 204.00 | 177.00 | 180.00 | 601.4M |
| 2022-04-12 | 176.00 | 187.00 | 174.00 | 185.00 | 94.0M |
| 2022-04-11 | 187.00 | 195.00 | 175.00 | 176.00 | 223.4M |
| 2022-04-08 | 177.00 | 188.00 | 172.00 | 187.00 | 159.0M |
| 2022-04-07 | 180.00 | 182.00 | 174.00 | 177.00 | 107.2M |
| 2022-04-06 | 176.00 | 182.00 | 175.00 | 180.00 | 125.4M |
| 2022-04-05 | 174.00 | 187.00 | 174.00 | 175.00 | 305.9M |
| 2022-04-04 | 165.00 | 179.00 | 161.00 | 174.00 | 211.6M |
| 2022-04-01 | 169.00 | 171.00 | 162.00 | 164.00 | 89.4M |
| 2022-03-31 | 161.00 | 172.00 | 160.00 | 170.00 | 142.8M |
| 2022-03-30 | 167.00 | 168.00 | 156.00 | 162.00 | 115.8M |
| 2022-03-29 | 167.00 | 172.00 | 166.00 | 167.00 | 68.0M |
| 2022-03-28 | 166.00 | 171.00 | 164.00 | 166.00 | 90.5M |
| 2022-03-25 | 168.00 | 170.00 | 163.00 | 166.00 | 44.0M |
| 2022-03-24 | 169.00 | 174.00 | 162.00 | 168.00 | 136.0M |
| 2022-03-23 | 159.00 | 170.00 | 159.00 | 169.00 | 194.6M |
| 2022-03-22 | 161.00 | 163.00 | 157.00 | 159.00 | 79.9M |
| 2022-03-21 | 157.00 | 163.00 | 154.00 | 159.00 | 99.0M |
| 2022-03-18 | 161.00 | 164.00 | 156.00 | 157.00 | 159.9M |
| 2022-03-17 | 149.00 | 163.00 | 146.00 | 161.00 | 310.8M |
| 2022-03-16 | 142.00 | 148.00 | 141.00 | 148.00 | 73.0M |
| 2022-03-15 | 140.00 | 144.00 | 137.00 | 141.00 | 61.3M |
| 2022-03-14 | 146.00 | 150.00 | 139.00 | 141.00 | 117.6M |
| 2022-03-11 | 146.00 | 156.00 | 144.00 | 144.00 | 80.9M |
| 2022-03-10 | 150.00 | 150.00 | 139.00 | 146.00 | 93.6M |
| 2022-03-09 | 158.00 | 160.00 | 147.00 | 149.00 | 189.0M |
| 2022-03-08 | 169.00 | 172.00 | 158.00 | 158.00 | 137.6M |
| 2022-03-07 | 166.00 | 174.00 | 161.00 | 169.00 | 222.7M |
| 2022-03-04 | 180.00 | 182.00 | 166.00 | 166.00 | 363.1M |
| 2022-03-02 | 177.00 | 183.00 | 172.00 | 178.00 | 337.0M |
| 2022-03-01 | 171.00 | 179.00 | 170.00 | 173.00 | 175.6M |
| 2022-02-25 | 184.00 | 187.00 | 171.00 | 171.00 | 349.8M |
| 2022-02-24 | 170.00 | 191.00 | 162.00 | 183.00 | 763.3M |
| 2022-02-23 | 180.00 | 182.00 | 168.00 | 170.00 | 200.6M |
| 2022-02-22 | 171.00 | 186.00 | 171.00 | 180.00 | 389.6M |
| 2022-02-21 | 184.00 | 184.00 | 168.00 | 172.00 | 134.5M |
| 2022-02-18 | 177.00 | 182.00 | 168.00 | 179.00 | 163.8M |
| 2022-02-17 | 183.00 | 190.00 | 171.00 | 177.00 | 445.6M |
| 2022-02-16 | 192.00 | 198.00 | 183.00 | 183.00 | 450.7M |
| 2022-02-15 | 165.00 | 200.00 | 165.00 | 196.00 | 735.6M |
| 2022-02-14 | 191.00 | 191.00 | 158.00 | 165.00 | 410.0M |
| 2022-02-11 | 146.00 | 173.00 | 146.00 | 161.00 | 685.2M |
| 2022-02-10 | 149.00 | 155.00 | 142.00 | 146.00 | 352.3M |
| 2022-02-09 | 121.00 | 152.00 | 120.00 | 148.00 | 811.0M |
| 2022-02-08 | 118.00 | 122.00 | 118.00 | 121.00 | 270.9M |
| 2022-02-07 | 117.00 | 120.00 | 116.00 | 118.00 | 390.6M |
| 2022-02-04 | 114.00 | 118.00 | 114.00 | 116.00 | 305.9M |
| 2022-02-03 | 114.00 | 115.00 | 111.00 | 114.00 | 279.3M |
| 2022-02-02 | 114.00 | 116.00 | 113.00 | 114.00 | 352.1M |
| 2022-01-31 | 114.00 | 117.00 | 111.00 | 114.00 | 363.5M |
| 2022-01-28 | 112.00 | 114.00 | 110.00 | 113.00 | 267.3M |
| 2022-01-27 | 109.00 | 112.00 | 109.00 | 111.00 | 366.2M |
| 2022-01-26 | 107.00 | 111.00 | 107.00 | 109.00 | 342.4M |
| 2022-01-25 | 111.00 | 114.00 | 106.00 | 106.00 | 287.9M |
| 2022-01-24 | 105.00 | 112.00 | 105.00 | 111.00 | 431.5M |
| 2022-01-21 | 105.00 | 106.00 | 103.00 | 105.00 | 270.6M |
| 2022-01-20 | 103.00 | 105.00 | 103.00 | 105.00 | 222.6M |
| 2022-01-19 | 100.00 | 105.00 | 99.00 | 103.00 | 236.7M |
| 2022-01-18 | 99.00 | 99.00 | 97.00 | 99.00 | 530.9M |
| 2022-01-17 | 97.00 | 100.00 | 97.00 | 98.00 | 278.0M |
| 2022-01-14 | 99.00 | 100.00 | 97.00 | 98.00 | 184.6M |
| 2022-01-13 | 98.00 | 100.00 | 97.00 | 99.00 | 276.3M |
| 2022-01-12 | 98.00 | 100.00 | 96.00 | 99.00 | 341.5M |
| 2022-01-11 | 100.00 | 102.00 | 99.00 | 99.00 | 225.5M |
| 2022-01-10 | 101.00 | 103.00 | 100.00 | 101.00 | 312.8M |
| 2022-01-07 | 102.00 | 104.00 | 101.00 | 102.00 | 226.6M |
| 2022-01-06 | 102.00 | 104.00 | 101.00 | 102.00 | 290.3M |
| 2022-01-05 | 102.00 | 105.00 | 102.00 | 102.00 | 243.5M |
| 2022-01-04 | 104.00 | 106.00 | 102.00 | 103.00 | 202.4M |
| 2022-01-03 | 102.00 | 106.00 | 101.00 | 105.00 | 129.4M |