1,574.00
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 | 843.00 | 849.00 | 824.00 | 824.00 | 0.2M |
| 2022-12-29 | 815.00 | 846.00 | 812.00 | 843.00 | 0.2M |
| 2022-12-28 | 838.00 | 844.00 | 815.00 | 815.00 | 0.2M |
| 2022-12-27 | 816.00 | 856.00 | 816.00 | 856.00 | 0.4M |
| 2022-12-26 | 789.00 | 810.00 | 774.00 | 804.00 | 0.3M |
| 2022-12-23 | 785.00 | 793.00 | 769.00 | 774.00 | 0.3M |
| 2022-12-22 | 796.00 | 803.00 | 786.00 | 796.00 | 0.3M |
| 2022-12-21 | 805.00 | 814.00 | 781.00 | 788.00 | 0.7M |
| 2022-12-20 | 873.00 | 882.00 | 814.00 | 819.00 | 0.8M |
| 2022-12-19 | 883.00 | 895.00 | 872.00 | 876.00 | 0.5M |
| 2022-12-16 | 903.00 | 927.00 | 885.00 | 890.00 | 0.9M |
| 2022-12-15 | 952.00 | 966.00 | 907.00 | 907.00 | 1.6M |
| 2022-12-14 | 888.00 | 974.00 | 869.00 | 957.00 | 4.5M |
| 2022-12-13 | 790.00 | 875.00 | 789.00 | 875.00 | 3.3M |
| 2022-12-12 | 740.00 | 743.00 | 723.00 | 725.00 | 0.4M |
| 2022-12-09 | 741.00 | 750.00 | 738.00 | 749.00 | 0.1M |
| 2022-12-08 | 745.00 | 746.00 | 730.00 | 740.00 | 0.1M |
| 2022-12-07 | 740.00 | 751.00 | 735.00 | 750.00 | 0.1M |
| 2022-12-06 | 744.00 | 744.00 | 731.00 | 743.00 | 0.1M |
| 2022-12-05 | 740.00 | 748.00 | 738.00 | 748.00 | 0.1M |
| 2022-12-02 | 759.00 | 762.00 | 731.00 | 732.00 | 0.2M |
| 2022-12-01 | 763.00 | 767.00 | 756.00 | 765.00 | 0.2M |
| 2022-11-30 | 747.00 | 760.00 | 737.00 | 755.00 | 0.3M |
| 2022-11-29 | 741.00 | 755.00 | 725.00 | 747.00 | 0.3M |
| 2022-11-28 | 763.00 | 766.00 | 748.00 | 756.00 | 0.3M |
| 2022-11-25 | 755.00 | 764.00 | 749.00 | 759.00 | 0.2M |
| 2022-11-24 | 754.00 | 758.00 | 744.00 | 751.00 | 0.2M |
| 2022-11-22 | 735.00 | 753.00 | 735.00 | 752.00 | 0.3M |
| 2022-11-21 | 715.00 | 727.00 | 713.00 | 726.00 | 0.2M |
| 2022-11-18 | 722.00 | 722.00 | 707.00 | 709.00 | 0.2M |
| 2022-11-17 | 694.00 | 722.00 | 693.00 | 717.00 | 0.2M |
| 2022-11-16 | 681.00 | 704.00 | 679.00 | 699.00 | 0.3M |
| 2022-11-15 | 668.00 | 686.00 | 660.00 | 684.00 | 0.2M |
| 2022-11-14 | 684.00 | 686.00 | 669.00 | 669.00 | 0.2M |
| 2022-11-11 | 690.00 | 691.00 | 679.00 | 682.00 | 0.2M |
| 2022-11-10 | 675.00 | 686.00 | 672.00 | 680.00 | 0.2M |
| 2022-11-09 | 679.00 | 684.00 | 671.00 | 680.00 | 0.1M |
| 2022-11-08 | 682.00 | 696.00 | 677.00 | 682.00 | 0.2M |
| 2022-11-07 | 667.00 | 686.00 | 667.00 | 682.00 | 0.3M |
| 2022-11-04 | 689.00 | 690.00 | 674.00 | 674.00 | 0.3M |
| 2022-11-02 | 695.00 | 703.00 | 690.00 | 690.00 | 0.3M |
| 2022-11-01 | 701.00 | 709.00 | 697.00 | 706.00 | 0.3M |
| 2022-10-31 | 727.00 | 727.00 | 688.00 | 701.00 | 0.6M |
| 2022-10-28 | 748.00 | 757.00 | 719.00 | 728.00 | 1.2M |
| 2022-10-27 | 789.50 | 794.00 | 777.50 | 778.50 | 1.2M |
| 2022-10-26 | 786.00 | 799.00 | 780.00 | 794.00 | 0.5M |
| 2022-10-25 | 801.00 | 802.00 | 783.00 | 787.00 | 0.6M |
| 2022-10-24 | 822.00 | 827.50 | 800.00 | 803.00 | 0.6M |
| 2022-10-21 | 835.00 | 835.00 | 821.00 | 821.00 | 0.4M |
| 2022-10-20 | 839.50 | 842.50 | 821.00 | 832.50 | 0.6M |
| 2022-10-19 | 872.50 | 877.00 | 847.00 | 852.00 | 0.5M |
| 2022-10-18 | 863.50 | 891.50 | 856.50 | 873.50 | 0.7M |
| 2022-10-17 | 845.00 | 863.50 | 822.50 | 852.00 | 1.0M |
| 2022-10-14 | 807.50 | 865.00 | 804.50 | 847.50 | 2.5M |
| 2022-10-13 | 775.50 | 776.00 | 743.00 | 747.50 | 0.4M |
| 2022-10-12 | 768.50 | 783.00 | 756.00 | 776.50 | 0.3M |
| 2022-10-11 | 783.50 | 790.00 | 771.00 | 773.50 | 0.4M |
| 2022-10-07 | 775.00 | 790.50 | 771.50 | 790.50 | 0.3M |
| 2022-10-06 | 769.50 | 783.50 | 766.00 | 775.00 | 0.3M |
| 2022-10-05 | 779.00 | 784.50 | 769.50 | 769.50 | 0.1M |
| 2022-10-04 | 769.00 | 787.50 | 767.50 | 772.50 | 0.2M |
| 2022-10-03 | 758.50 | 771.50 | 740.00 | 762.00 | 0.3M |
| 2022-09-30 | 732.00 | 764.00 | 731.00 | 758.50 | 0.4M |
| 2022-09-29 | 712.50 | 731.00 | 710.00 | 731.00 | 0.2M |
| 2022-09-28 | 719.50 | 722.50 | 696.00 | 710.00 | 0.2M |
| 2022-09-27 | 711.00 | 726.50 | 706.00 | 716.00 | 0.1M |
| 2022-09-26 | 719.50 | 732.50 | 709.50 | 711.00 | 0.2M |
| 2022-09-22 | 724.50 | 724.50 | 715.00 | 721.50 | 0.1M |
| 2022-09-21 | 712.00 | 733.50 | 708.50 | 727.00 | 0.3M |
| 2022-09-20 | 712.50 | 727.50 | 706.00 | 708.00 | 0.2M |
| 2022-09-16 | 724.00 | 734.00 | 701.50 | 703.00 | 0.3M |
| 2022-09-15 | 720.00 | 735.00 | 710.00 | 730.00 | 0.3M |
| 2022-09-14 | 662.50 | 742.50 | 660.00 | 719.00 | 1.0M |
| 2022-09-13 | 693.00 | 698.50 | 685.50 | 692.50 | 0.3M |
| 2022-09-12 | 691.50 | 695.00 | 683.00 | 686.50 | 0.2M |
| 2022-09-09 | 686.50 | 693.00 | 683.00 | 686.50 | 0.2M |
| 2022-09-08 | 676.00 | 684.00 | 672.50 | 684.00 | 0.1M |
| 2022-09-07 | 685.00 | 685.00 | 668.00 | 676.00 | 0.1M |
| 2022-09-06 | 684.00 | 685.50 | 675.50 | 682.50 | 0.1M |
| 2022-09-05 | 675.50 | 684.00 | 669.00 | 682.50 | 0.1M |
| 2022-09-02 | 682.50 | 689.50 | 672.00 | 680.00 | 0.1M |
| 2022-09-01 | 671.50 | 686.50 | 668.50 | 683.50 | 0.1M |
| 2022-08-31 | 675.00 | 679.00 | 670.00 | 671.50 | 0.1M |
| 2022-08-30 | 663.00 | 680.00 | 661.50 | 679.00 | 0.1M |
| 2022-08-29 | 659.00 | 669.00 | 657.50 | 660.00 | 0.1M |
| 2022-08-26 | 677.00 | 684.00 | 673.50 | 675.50 | 0.1M |
| 2022-08-25 | 678.50 | 678.50 | 672.50 | 673.50 | 0.1M |
| 2022-08-24 | 667.50 | 676.50 | 664.50 | 671.50 | 0.1M |
| 2022-08-23 | 655.50 | 666.00 | 654.50 | 664.50 | 0.1M |
| 2022-08-22 | 675.00 | 676.00 | 659.50 | 662.00 | 0.1M |
| 2022-08-19 | 672.00 | 686.00 | 667.00 | 684.50 | 0.2M |
| 2022-08-18 | 655.50 | 669.50 | 654.00 | 668.50 | 0.1M |
| 2022-08-17 | 652.00 | 669.50 | 652.00 | 662.50 | 0.2M |
| 2022-08-16 | 631.50 | 650.50 | 631.50 | 646.50 | 0.2M |
| 2022-08-15 | 635.00 | 637.00 | 623.00 | 630.00 | 0.1M |
| 2022-08-12 | 625.00 | 635.50 | 620.50 | 635.00 | 0.1M |
| 2022-08-10 | 623.00 | 627.00 | 619.50 | 620.50 | 0.0M |
| 2022-08-09 | 631.00 | 632.00 | 619.50 | 623.00 | 0.1M |
| 2022-08-08 | 637.00 | 640.00 | 628.00 | 631.00 | 0.1M |
| 2022-08-05 | 626.50 | 641.00 | 626.50 | 634.00 | 0.1M |
| 2022-08-04 | 627.00 | 629.50 | 620.50 | 626.50 | 0.1M |
| 2022-08-03 | 634.00 | 634.00 | 624.50 | 625.50 | 0.1M |
| 2022-08-02 | 641.50 | 641.50 | 627.00 | 634.50 | 0.1M |
| 2022-08-01 | 644.50 | 644.50 | 633.00 | 641.50 | 0.1M |
| 2022-07-29 | 622.50 | 641.50 | 620.50 | 635.00 | 0.1M |
| 2022-07-28 | 610.50 | 622.50 | 606.00 | 622.50 | 0.3M |
| 2022-07-27 | 613.50 | 615.50 | 607.00 | 607.00 | 0.1M |
| 2022-07-26 | 617.50 | 623.50 | 613.50 | 615.50 | 0.1M |
| 2022-07-25 | 614.50 | 616.00 | 607.50 | 616.00 | 0.1M |
| 2022-07-22 | 622.50 | 623.50 | 613.00 | 614.50 | 0.1M |
| 2022-07-21 | 627.50 | 627.50 | 619.00 | 623.00 | 0.1M |
| 2022-07-20 | 629.00 | 629.50 | 619.00 | 629.50 | 0.1M |
| 2022-07-19 | 617.50 | 623.50 | 611.50 | 621.00 | 0.1M |
| 2022-07-15 | 622.50 | 622.50 | 604.50 | 615.00 | 0.1M |
| 2022-07-14 | 617.50 | 624.50 | 613.50 | 622.50 | 0.1M |
| 2022-07-13 | 624.00 | 624.00 | 612.50 | 618.50 | 0.1M |
| 2022-07-12 | 633.50 | 633.50 | 614.00 | 624.00 | 0.1M |
| 2022-07-11 | 632.50 | 643.00 | 628.50 | 637.00 | 0.1M |
| 2022-07-08 | 623.50 | 642.00 | 618.00 | 629.00 | 0.2M |
| 2022-07-07 | 640.50 | 640.50 | 622.50 | 627.00 | 0.1M |
| 2022-07-06 | 632.00 | 644.00 | 621.00 | 634.50 | 0.1M |
| 2022-07-05 | 625.00 | 640.50 | 623.00 | 636.50 | 0.1M |
| 2022-07-04 | 635.00 | 635.00 | 613.00 | 617.50 | 0.1M |
| 2022-07-01 | 629.00 | 645.00 | 624.00 | 626.00 | 0.1M |
| 2022-06-30 | 632.50 | 635.50 | 626.50 | 632.50 | 0.1M |
| 2022-06-29 | 622.50 | 641.00 | 610.50 | 641.00 | 0.2M |
| 2022-06-28 | 634.50 | 644.50 | 621.00 | 630.00 | 0.2M |
| 2022-06-27 | 641.50 | 642.00 | 625.00 | 634.50 | 0.1M |
| 2022-06-24 | 625.50 | 640.00 | 618.00 | 634.50 | 0.1M |
| 2022-06-23 | 617.50 | 639.50 | 617.50 | 627.00 | 0.3M |
| 2022-06-22 | 593.50 | 627.00 | 590.50 | 617.50 | 0.4M |
| 2022-06-21 | 580.00 | 596.00 | 560.00 | 578.50 | 0.4M |
| 2022-06-20 | 625.50 | 625.50 | 576.50 | 581.50 | 0.4M |
| 2022-06-17 | 602.50 | 635.00 | 601.00 | 632.00 | 0.2M |
| 2022-06-16 | 608.00 | 636.50 | 607.50 | 633.50 | 0.3M |
| 2022-06-15 | 637.50 | 664.00 | 595.00 | 609.50 | 0.9M |
| 2022-06-14 | 589.00 | 636.00 | 581.50 | 631.00 | 1.0M |
| 2022-06-13 | 584.50 | 594.50 | 576.50 | 586.50 | 0.1M |
| 2022-06-10 | 607.50 | 607.50 | 586.00 | 592.00 | 0.1M |
| 2022-06-09 | 605.00 | 612.50 | 596.00 | 608.50 | 0.1M |
| 2022-06-08 | 605.00 | 612.00 | 603.50 | 608.00 | 0.1M |
| 2022-06-07 | 597.00 | 607.00 | 596.50 | 606.00 | 0.1M |
| 2022-06-06 | 597.50 | 600.50 | 589.00 | 600.00 | 0.1M |
| 2022-06-03 | 609.50 | 612.50 | 599.50 | 602.50 | 0.1M |
| 2022-06-02 | 607.00 | 611.00 | 600.50 | 609.50 | 0.1M |
| 2022-06-01 | 595.00 | 611.50 | 593.50 | 610.00 | 0.1M |
| 2022-05-31 | 595.00 | 595.00 | 584.50 | 593.50 | 0.1M |
| 2022-05-30 | 590.00 | 598.50 | 586.50 | 598.50 | 0.2M |
| 2022-05-27 | 574.00 | 588.50 | 565.50 | 586.00 | 0.1M |
| 2022-05-26 | 558.00 | 568.50 | 558.00 | 567.50 | 0.0M |
| 2022-05-25 | 560.00 | 562.00 | 553.00 | 558.00 | 0.1M |
| 2022-05-24 | 564.50 | 567.00 | 556.50 | 557.50 | 0.1M |
| 2022-05-23 | 564.50 | 568.00 | 559.50 | 562.50 | 0.1M |
| 2022-05-20 | 548.50 | 562.50 | 548.50 | 562.50 | 0.1M |
| 2022-05-19 | 540.00 | 555.00 | 540.00 | 553.50 | 0.1M |
| 2022-05-18 | 552.00 | 555.50 | 545.50 | 553.50 | 0.0M |
| 2022-05-17 | 545.50 | 555.50 | 545.50 | 552.00 | 0.0M |
| 2022-05-16 | 549.50 | 556.00 | 543.00 | 552.00 | 0.1M |
| 2022-05-13 | 528.50 | 548.00 | 528.50 | 547.50 | 0.1M |
| 2022-05-12 | 538.00 | 538.00 | 527.00 | 530.00 | 0.1M |
| 2022-05-11 | 540.00 | 546.50 | 535.00 | 542.50 | 0.1M |
| 2022-05-10 | 540.00 | 549.00 | 529.00 | 546.50 | 0.1M |
| 2022-05-09 | 548.50 | 552.50 | 541.00 | 548.00 | 0.1M |
| 2022-05-06 | 544.00 | 553.50 | 538.00 | 548.50 | 0.1M |
| 2022-05-02 | 526.50 | 548.50 | 526.50 | 543.00 | 0.1M |
| 2022-04-28 | 518.50 | 531.50 | 516.50 | 529.50 | 0.1M |
| 2022-04-27 | 525.00 | 525.50 | 512.00 | 522.00 | 0.2M |
| 2022-04-26 | 531.00 | 539.00 | 523.00 | 536.50 | 0.1M |
| 2022-04-25 | 524.50 | 535.00 | 521.00 | 531.50 | 0.2M |
| 2022-04-22 | 539.00 | 539.00 | 525.00 | 533.00 | 0.1M |
| 2022-04-21 | 546.00 | 550.00 | 534.00 | 539.00 | 0.1M |
| 2022-04-20 | 542.50 | 547.00 | 538.00 | 545.00 | 0.1M |
| 2022-04-19 | 540.50 | 542.00 | 530.50 | 539.50 | 0.1M |
| 2022-04-18 | 545.00 | 545.00 | 530.00 | 536.00 | 0.1M |
| 2022-04-15 | 537.00 | 548.00 | 537.00 | 543.00 | 0.1M |
| 2022-04-14 | 545.00 | 551.00 | 534.50 | 544.00 | 0.1M |
| 2022-04-13 | 527.50 | 542.50 | 524.50 | 541.50 | 0.1M |
| 2022-04-12 | 545.00 | 545.00 | 528.50 | 529.00 | 0.1M |
| 2022-04-11 | 545.00 | 552.00 | 540.50 | 550.50 | 0.2M |
| 2022-04-08 | 545.50 | 550.00 | 535.00 | 542.00 | 0.1M |
| 2022-04-07 | 550.50 | 550.50 | 534.50 | 540.00 | 0.2M |
| 2022-04-06 | 561.50 | 566.00 | 552.50 | 559.50 | 0.2M |
| 2022-04-05 | 550.00 | 564.00 | 546.50 | 561.00 | 0.3M |
| 2022-04-04 | 525.00 | 547.50 | 525.00 | 546.00 | 0.2M |
| 2022-04-01 | 519.50 | 523.50 | 514.50 | 523.50 | 0.1M |
| 2022-03-31 | 517.50 | 526.50 | 514.50 | 523.50 | 0.1M |
| 2022-03-30 | 513.00 | 524.50 | 510.00 | 515.00 | 0.2M |
| 2022-03-29 | 509.00 | 524.00 | 508.00 | 518.50 | 0.2M |
| 2022-03-28 | 524.50 | 524.50 | 506.50 | 509.50 | 0.2M |
| 2022-03-25 | 518.50 | 525.50 | 510.00 | 520.00 | 0.2M |
| 2022-03-24 | 515.50 | 517.00 | 507.50 | 513.50 | 0.1M |
| 2022-03-23 | 514.00 | 520.50 | 503.00 | 518.00 | 0.2M |
| 2022-03-22 | 513.50 | 515.50 | 493.50 | 505.00 | 0.3M |
| 2022-03-18 | 502.50 | 514.50 | 502.50 | 503.00 | 0.2M |
| 2022-03-17 | 516.00 | 526.50 | 499.50 | 504.00 | 0.4M |
| 2022-03-16 | 523.50 | 530.00 | 501.00 | 505.00 | 0.2M |
| 2022-03-15 | 489.00 | 519.00 | 471.00 | 518.00 | 0.7M |
| 2022-03-14 | 535.50 | 546.50 | 526.00 | 526.50 | 0.2M |
| 2022-03-11 | 532.00 | 542.50 | 525.00 | 533.50 | 0.1M |
| 2022-03-10 | 532.50 | 550.00 | 531.50 | 547.00 | 0.2M |
| 2022-03-09 | 511.50 | 526.00 | 507.00 | 511.00 | 0.2M |
| 2022-03-08 | 526.00 | 531.50 | 508.50 | 512.50 | 0.2M |
| 2022-03-07 | 540.50 | 540.50 | 521.50 | 527.50 | 0.2M |
| 2022-03-04 | 562.50 | 564.50 | 540.50 | 550.50 | 0.2M |
| 2022-03-03 | 567.00 | 569.00 | 560.00 | 562.50 | 0.1M |
| 2022-03-02 | 578.00 | 578.00 | 554.50 | 558.00 | 0.3M |
| 2022-03-01 | 589.50 | 596.00 | 582.00 | 583.50 | 0.2M |
| 2022-02-28 | 564.50 | 582.50 | 561.50 | 578.00 | 0.1M |
| 2022-02-25 | 550.00 | 562.00 | 549.00 | 561.00 | 0.1M |
| 2022-02-24 | 550.00 | 556.50 | 537.50 | 544.50 | 0.2M |
| 2022-02-22 | 567.00 | 571.50 | 555.00 | 562.50 | 0.1M |
| 2022-02-21 | 559.00 | 570.50 | 555.00 | 568.00 | 0.1M |
| 2022-02-18 | 577.50 | 579.50 | 567.50 | 569.50 | 0.1M |
| 2022-02-17 | 575.00 | 588.50 | 575.00 | 588.50 | 0.1M |
| 2022-02-16 | 578.00 | 582.00 | 571.00 | 578.50 | 0.1M |
| 2022-02-15 | 567.50 | 583.50 | 567.50 | 573.00 | 0.1M |
| 2022-02-14 | 566.50 | 573.50 | 557.00 | 567.50 | 0.1M |
| 2022-02-10 | 567.00 | 579.50 | 567.00 | 576.50 | 0.1M |
| 2022-02-09 | 562.50 | 567.50 | 553.50 | 566.50 | 0.1M |
| 2022-02-08 | 554.50 | 562.50 | 550.50 | 555.00 | 0.1M |
| 2022-02-07 | 548.00 | 553.00 | 545.00 | 550.50 | 0.2M |
| 2022-02-04 | 540.00 | 552.50 | 536.50 | 550.00 | 0.1M |
| 2022-02-03 | 544.50 | 547.50 | 539.50 | 544.50 | 0.2M |
| 2022-02-02 | 537.00 | 549.50 | 536.50 | 549.50 | 0.1M |
| 2022-02-01 | 541.50 | 547.00 | 529.50 | 535.50 | 0.1M |
| 2022-01-31 | 526.00 | 535.50 | 526.00 | 534.00 | 0.2M |
| 2022-01-28 | 519.50 | 525.00 | 510.00 | 524.00 | 0.1M |
| 2022-01-27 | 527.50 | 535.00 | 503.00 | 509.00 | 0.3M |
| 2022-01-26 | 520.00 | 533.50 | 520.00 | 532.00 | 0.1M |
| 2022-01-25 | 535.00 | 535.00 | 517.00 | 520.00 | 0.2M |
| 2022-01-24 | 522.50 | 539.00 | 521.00 | 537.00 | 0.1M |
| 2022-01-21 | 520.00 | 524.50 | 512.50 | 524.50 | 0.2M |
| 2022-01-20 | 513.00 | 535.00 | 513.00 | 532.00 | 0.1M |
| 2022-01-19 | 539.50 | 545.50 | 517.50 | 522.50 | 0.4M |
| 2022-01-18 | 553.50 | 558.00 | 544.50 | 549.50 | 0.2M |
| 2022-01-17 | 559.50 | 559.50 | 545.50 | 548.50 | 0.2M |
| 2022-01-14 | 567.00 | 567.50 | 554.00 | 560.50 | 0.2M |
| 2022-01-13 | 563.50 | 570.00 | 555.50 | 555.50 | 0.1M |
| 2022-01-12 | 554.00 | 566.00 | 554.00 | 565.00 | 0.2M |
| 2022-01-11 | 545.00 | 554.50 | 543.50 | 553.50 | 0.2M |
| 2022-01-07 | 553.50 | 556.00 | 539.50 | 547.00 | 0.2M |
| 2022-01-06 | 552.50 | 557.00 | 546.00 | 547.00 | 0.2M |
| 2022-01-05 | 579.50 | 579.50 | 556.50 | 562.50 | 0.1M |
| 2022-01-04 | 575.00 | 577.50 | 564.00 | 568.50 | 0.1M |