856.00
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 | 402.20 | 402.20 | 402.20 | 402.20 | 0.0M |
| 2022-12-28 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2022-12-27 | 397.60 | 400.00 | 397.60 | 400.00 | 0.0M |
| 2022-12-26 | 395.20 | 399.80 | 395.20 | 395.20 | 0.0M |
| 2022-12-23 | 398.20 | 398.20 | 395.20 | 395.20 | 0.0M |
| 2022-12-22 | 395.40 | 395.40 | 395.40 | 395.40 | 0.0M |
| 2022-12-21 | 390.00 | 402.00 | 389.00 | 394.40 | 0.0M |
| 2022-12-20 | 420.00 | 420.00 | 408.00 | 408.00 | 0.0M |
| 2022-12-19 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2022-12-16 | 423.80 | 425.20 | 423.00 | 423.00 | 0.0M |
| 2022-12-13 | 436.60 | 436.60 | 432.60 | 432.60 | 0.0M |
| 2022-12-12 | 429.80 | 429.80 | 429.00 | 429.00 | 0.0M |
| 2022-12-09 | 421.20 | 423.40 | 421.20 | 423.20 | 0.0M |
| 2022-12-08 | 427.00 | 427.00 | 421.20 | 421.20 | 0.0M |
| 2022-12-07 | 432.80 | 432.80 | 427.00 | 427.00 | 0.0M |
| 2022-12-06 | 429.60 | 429.60 | 428.40 | 428.40 | 0.0M |
| 2022-12-05 | 425.60 | 429.80 | 423.00 | 423.00 | 0.0M |
| 2022-12-02 | 419.40 | 425.60 | 412.80 | 425.60 | 0.0M |
| 2022-12-01 | 417.40 | 417.40 | 407.40 | 414.00 | 0.0M |
| 2022-11-30 | 417.60 | 417.60 | 417.60 | 417.60 | 0.0M |
| 2022-11-29 | 413.40 | 417.80 | 413.40 | 417.80 | 0.0M |
| 2022-11-28 | 413.80 | 413.80 | 410.80 | 410.80 | 0.0M |
| 2022-11-25 | 400.00 | 403.80 | 400.00 | 403.80 | 0.0M |
| 2022-11-24 | 395.80 | 399.00 | 391.20 | 399.00 | 0.0M |
| 2022-11-22 | 387.00 | 391.00 | 387.00 | 391.00 | 0.0M |
| 2022-11-21 | 392.40 | 392.40 | 389.00 | 390.00 | 0.0M |
| 2022-11-18 | 395.00 | 395.20 | 395.00 | 395.20 | 0.0M |
| 2022-11-17 | 391.60 | 392.00 | 391.60 | 392.00 | 0.0M |
| 2022-11-16 | 390.00 | 390.00 | 388.00 | 388.60 | 0.0M |
| 2022-11-15 | 390.20 | 395.60 | 388.00 | 388.00 | 0.0M |
| 2022-11-14 | 387.20 | 387.20 | 387.20 | 387.20 | 0.0M |
| 2022-11-11 | 400.00 | 400.00 | 391.20 | 395.00 | 0.0M |
| 2022-11-10 | 408.00 | 408.00 | 397.60 | 397.80 | 0.0M |
| 2022-11-09 | 408.00 | 410.00 | 407.60 | 410.00 | 0.0M |
| 2022-11-08 | 417.80 | 417.80 | 408.00 | 410.00 | 0.0M |
| 2022-11-07 | 410.20 | 417.40 | 408.20 | 417.40 | 0.0M |
| 2022-11-04 | 410.20 | 410.20 | 410.20 | 410.20 | 0.0M |
| 2022-11-02 | 419.00 | 419.00 | 402.00 | 416.80 | 0.0M |
| 2022-11-01 | 401.00 | 410.00 | 400.20 | 410.00 | 0.0M |
| 2022-10-31 | 398.60 | 404.00 | 398.60 | 401.00 | 0.0M |
| 2022-10-28 | 399.60 | 399.60 | 390.80 | 397.40 | 0.0M |
| 2022-10-27 | 387.00 | 392.20 | 385.00 | 392.20 | 0.0M |
| 2022-10-26 | 385.60 | 385.60 | 384.80 | 384.80 | 0.0M |
| 2022-10-25 | 387.20 | 387.20 | 387.00 | 387.00 | 0.0M |
| 2022-10-24 | 382.00 | 382.20 | 382.00 | 382.20 | 0.0M |
| 2022-10-21 | 382.00 | 382.00 | 382.00 | 382.00 | 0.0M |
| 2022-10-20 | 380.00 | 387.00 | 380.00 | 387.00 | 0.2M |
| 2022-10-19 | 381.40 | 381.40 | 376.00 | 377.60 | 0.0M |
| 2022-10-18 | 384.40 | 385.40 | 384.40 | 384.80 | 0.0M |
| 2022-10-17 | 386.20 | 387.00 | 379.00 | 379.00 | 0.0M |
| 2022-10-14 | 385.20 | 387.40 | 385.00 | 387.40 | 0.0M |
| 2022-10-13 | 391.20 | 394.40 | 384.00 | 384.00 | 0.0M |
| 2022-10-12 | 393.20 | 393.20 | 383.20 | 383.20 | 0.0M |
| 2022-10-11 | 389.80 | 390.00 | 386.60 | 387.80 | 0.0M |
| 2022-10-07 | 394.40 | 394.40 | 390.00 | 390.00 | 0.0M |
| 2022-10-06 | 406.00 | 406.00 | 392.20 | 392.20 | 0.0M |
| 2022-10-05 | 400.00 | 400.00 | 392.40 | 398.00 | 0.0M |
| 2022-10-04 | 391.80 | 400.00 | 391.80 | 400.00 | 0.0M |
| 2022-10-03 | 396.00 | 398.00 | 389.00 | 391.80 | 0.0M |
| 2022-09-30 | 405.20 | 405.20 | 396.00 | 396.00 | 0.0M |
| 2022-09-29 | 389.60 | 410.00 | 389.60 | 410.00 | 0.0M |
| 2022-09-28 | 417.50 | 417.50 | 400.50 | 402.50 | 0.0M |
| 2022-09-27 | 410.50 | 410.50 | 410.50 | 410.50 | 0.0M |
| 2022-09-26 | 410.50 | 410.50 | 410.50 | 410.50 | 0.0M |
| 2022-09-22 | 411.00 | 415.00 | 410.50 | 415.00 | 0.0M |
| 2022-09-21 | 423.50 | 423.50 | 415.00 | 415.00 | 0.0M |
| 2022-09-20 | 425.00 | 426.00 | 418.00 | 418.00 | 0.0M |
| 2022-09-16 | 420.00 | 420.00 | 418.00 | 418.00 | 0.0M |
| 2022-09-15 | 419.00 | 419.00 | 418.00 | 418.00 | 0.0M |
| 2022-09-14 | 420.50 | 424.50 | 419.00 | 419.00 | 0.0M |
| 2022-09-13 | 423.00 | 435.00 | 421.00 | 421.00 | 0.1M |
| 2022-09-12 | 430.00 | 434.00 | 425.50 | 426.00 | 0.0M |
| 2022-09-09 | 441.00 | 441.00 | 423.50 | 428.50 | 0.1M |
| 2022-09-08 | 448.00 | 455.00 | 433.00 | 440.50 | 0.1M |
| 2022-09-07 | 460.50 | 462.50 | 422.50 | 434.00 | 0.2M |
| 2022-09-06 | 530.00 | 536.00 | 463.00 | 471.50 | 0.6M |
| 2022-09-05 | 475.00 | 510.00 | 453.50 | 510.00 | 1.1M |
| 2022-09-02 | 440.00 | 440.00 | 440.00 | 440.00 | 0.0M |
| 2022-09-01 | 434.00 | 434.00 | 433.00 | 433.00 | 0.0M |
| 2022-08-31 | 443.50 | 443.50 | 441.00 | 441.00 | 0.0M |
| 2022-08-29 | 442.50 | 449.50 | 442.50 | 449.50 | 0.0M |
| 2022-08-26 | 462.00 | 462.00 | 455.50 | 455.50 | 0.0M |
| 2022-08-25 | 455.00 | 455.00 | 455.00 | 455.00 | 0.0M |
| 2022-08-24 | 462.50 | 462.50 | 462.50 | 462.50 | 0.0M |
| 2022-08-22 | 454.50 | 454.50 | 447.50 | 448.50 | 0.0M |
| 2022-08-19 | 456.00 | 466.00 | 456.00 | 463.50 | 0.0M |
| 2022-08-18 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2022-08-10 | 471.00 | 471.00 | 471.00 | 471.00 | 0.0M |
| 2022-08-09 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2022-08-08 | 487.50 | 487.50 | 487.50 | 487.50 | 0.0M |
| 2022-08-03 | 486.50 | 487.50 | 485.50 | 487.50 | 0.0M |
| 2022-08-02 | 491.50 | 491.50 | 491.50 | 491.50 | 0.0M |
| 2022-07-29 | 497.00 | 497.00 | 483.50 | 483.50 | 0.0M |
| 2022-07-28 | 496.00 | 496.00 | 489.00 | 489.00 | 0.0M |
| 2022-07-26 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0M |
| 2022-07-21 | 485.00 | 485.00 | 482.50 | 482.50 | 0.0M |
| 2022-07-20 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2022-07-19 | 488.50 | 488.50 | 488.50 | 488.50 | 0.0M |
| 2022-07-12 | 481.50 | 481.50 | 481.50 | 481.50 | 0.0M |
| 2022-07-07 | 504.00 | 504.00 | 495.50 | 495.50 | 0.0M |
| 2022-07-06 | 494.00 | 494.00 | 490.50 | 490.50 | 0.0M |
| 2022-07-05 | 492.00 | 492.00 | 492.00 | 492.00 | 0.0M |
| 2022-07-04 | 492.50 | 494.00 | 492.50 | 494.00 | 0.0M |
| 2022-06-29 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0M |
| 2022-06-28 | 490.00 | 491.50 | 490.00 | 491.50 | 0.0M |
| 2022-06-23 | 464.00 | 464.00 | 464.00 | 464.00 | 0.0M |
| 2022-06-22 | 474.50 | 474.50 | 464.50 | 466.00 | 0.0M |
| 2022-06-21 | 488.50 | 488.50 | 488.50 | 488.50 | 0.0M |
| 2022-06-20 | 492.50 | 492.50 | 467.50 | 467.50 | 0.0M |
| 2022-06-17 | 473.50 | 487.50 | 469.50 | 469.50 | 0.0M |
| 2022-06-16 | 482.00 | 489.00 | 482.00 | 487.50 | 0.0M |
| 2022-06-15 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0M |
| 2022-06-14 | 466.50 | 482.00 | 466.00 | 482.00 | 0.0M |
| 2022-06-13 | 482.00 | 496.00 | 477.00 | 484.00 | 0.0M |
| 2022-06-10 | 475.00 | 482.00 | 475.00 | 482.00 | 0.0M |
| 2022-06-08 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2022-06-06 | 483.00 | 483.00 | 481.50 | 482.00 | 0.0M |
| 2022-06-03 | 486.00 | 486.00 | 475.00 | 484.50 | 0.0M |
| 2022-06-02 | 508.00 | 510.00 | 500.00 | 503.00 | 0.0M |
| 2022-06-01 | 467.50 | 518.00 | 460.00 | 518.00 | 0.0M |
| 2022-05-31 | 461.00 | 467.50 | 461.00 | 461.00 | 0.0M |
| 2022-05-30 | 459.50 | 459.50 | 459.50 | 459.50 | 0.0M |
| 2022-05-27 | 458.00 | 465.00 | 458.00 | 458.00 | 0.0M |
| 2022-05-23 | 444.00 | 444.00 | 444.00 | 444.00 | 0.0M |
| 2022-05-20 | 425.50 | 448.00 | 425.50 | 444.50 | 0.0M |
| 2022-05-19 | 428.00 | 429.00 | 427.00 | 429.00 | 0.0M |
| 2022-05-18 | 435.00 | 435.00 | 428.50 | 428.50 | 0.0M |
| 2022-05-16 | 440.00 | 442.50 | 425.00 | 435.00 | 0.0M |
| 2022-05-13 | 457.50 | 457.50 | 456.50 | 456.50 | 0.0M |
| 2022-05-10 | 467.50 | 467.50 | 467.50 | 467.50 | 0.0M |
| 2022-05-09 | 449.50 | 453.50 | 449.50 | 453.50 | 0.0M |
| 2022-05-06 | 453.50 | 453.50 | 453.50 | 453.50 | 0.0M |
| 2022-05-02 | 469.00 | 469.00 | 451.00 | 453.50 | 0.0M |
| 2022-04-28 | 460.00 | 460.00 | 458.50 | 458.50 | 0.0M |
| 2022-04-27 | 440.50 | 446.00 | 440.50 | 446.00 | 0.0M |
| 2022-04-26 | 444.00 | 444.00 | 437.00 | 441.50 | 0.0M |
| 2022-04-25 | 2,197.50 | 2,220.00 | 2,197.50 | 2,220.00 | 0.0M |
| 2022-04-22 | 439.50 | 439.50 | 439.50 | 439.50 | 0.0M |
| 2022-04-21 | 2,240.00 | 2,240.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2022-04-20 | 2,230.00 | 2,292.50 | 2,230.00 | 2,275.00 | 0.0M |
| 2022-04-19 | 2,305.00 | 2,305.00 | 2,297.50 | 2,300.00 | 0.0M |
| 2022-04-18 | 2,165.00 | 2,235.00 | 2,165.00 | 2,235.00 | 0.0M |
| 2022-04-15 | 2,215.00 | 2,217.50 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-04-14 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2022-04-13 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 0.0M |
| 2022-04-08 | 2,202.50 | 2,272.50 | 2,202.50 | 2,272.50 | 0.0M |
| 2022-04-04 | 2,272.50 | 2,272.50 | 2,272.50 | 2,272.50 | 0.0M |
| 2022-04-01 | 2,240.00 | 2,272.50 | 2,240.00 | 2,272.50 | 0.0M |
| 2022-03-30 | 2,275.00 | 2,275.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2022-03-29 | 2,275.00 | 2,300.00 | 2,275.00 | 2,300.00 | 0.0M |
| 2022-03-28 | 2,350.00 | 2,350.00 | 2,275.00 | 2,275.00 | 0.0M |
| 2022-03-25 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 0.0M |
| 2022-03-24 | 2,357.50 | 2,357.50 | 2,250.00 | 2,355.00 | 0.0M |
| 2022-03-23 | 2,357.50 | 2,357.50 | 2,340.00 | 2,340.00 | 0.0M |
| 2022-03-22 | 2,252.50 | 2,365.00 | 2,252.50 | 2,365.00 | 0.0M |
| 2022-03-18 | 2,245.00 | 2,260.00 | 2,245.00 | 2,252.50 | 0.0M |
| 2022-03-16 | 2,112.50 | 2,147.50 | 2,112.50 | 2,147.50 | 0.0M |
| 2022-03-09 | 414.50 | 435.00 | 414.00 | 429.50 | 0.0M |
| 2022-03-08 | 2,050.00 | 2,150.00 | 2,045.00 | 2,072.50 | 0.0M |
| 2022-03-07 | 2,135.00 | 2,135.00 | 2,105.00 | 2,105.00 | 0.0M |
| 2022-03-04 | 2,225.00 | 2,237.50 | 2,135.00 | 2,140.00 | 0.0M |
| 2022-03-03 | 2,100.00 | 2,125.00 | 2,092.50 | 2,125.00 | 0.0M |
| 2022-03-02 | 2,100.00 | 2,100.00 | 2,097.50 | 2,097.50 | 0.0M |
| 2022-03-01 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2022-02-28 | 2,035.00 | 2,067.50 | 1,995.00 | 1,995.00 | 0.0M |
| 2022-02-25 | 1,965.00 | 2,000.00 | 1,965.00 | 2,000.00 | 0.0M |
| 2022-02-24 | 2,015.00 | 2,015.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2022-02-21 | 2,022.50 | 2,050.00 | 1,982.50 | 2,050.00 | 0.0M |
| 2022-02-18 | 2,120.00 | 2,120.00 | 2,092.50 | 2,092.50 | 0.0M |
| 2022-02-16 | 2,052.50 | 2,085.00 | 2,050.00 | 2,085.00 | 0.0M |
| 2022-02-10 | 2,037.50 | 2,052.50 | 2,037.50 | 2,052.50 | 0.0M |
| 2022-02-09 | 2,062.50 | 2,090.00 | 2,062.50 | 2,072.50 | 0.0M |
| 2022-02-08 | 2,107.50 | 2,107.50 | 2,035.00 | 2,035.00 | 0.0M |
| 2022-02-07 | 2,160.00 | 2,160.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2022-02-04 | 2,122.50 | 2,165.00 | 2,122.50 | 2,162.50 | 0.0M |
| 2022-02-03 | 2,147.50 | 2,175.00 | 2,147.50 | 2,175.00 | 0.0M |
| 2022-02-02 | 2,110.00 | 2,190.00 | 2,105.00 | 2,182.50 | 0.0M |
| 2022-02-01 | 2,150.00 | 2,150.00 | 2,115.00 | 2,125.00 | 0.0M |
| 2022-01-31 | 2,177.50 | 2,177.50 | 2,135.00 | 2,150.00 | 0.0M |
| 2022-01-28 | 2,250.00 | 2,250.00 | 2,177.50 | 2,177.50 | 0.0M |
| 2022-01-27 | 2,180.00 | 2,180.00 | 2,100.00 | 2,155.00 | 0.0M |
| 2022-01-26 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2022-01-25 | 2,215.00 | 2,215.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2022-01-24 | 2,217.50 | 2,217.50 | 2,217.50 | 2,217.50 | 0.0M |
| 2022-01-21 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2022-01-20 | 2,150.00 | 2,235.00 | 2,150.00 | 2,235.00 | 0.0M |
| 2022-01-19 | 2,267.50 | 2,267.50 | 2,255.00 | 2,255.00 | 0.0M |
| 2022-01-18 | 2,250.00 | 2,250.00 | 2,247.50 | 2,247.50 | 0.0M |
| 2022-01-17 | 2,192.50 | 2,197.50 | 2,192.50 | 2,197.50 | 0.0M |
| 2022-01-14 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2022-01-13 | 2,197.50 | 2,197.50 | 2,197.50 | 2,197.50 | 0.0M |
| 2022-01-12 | 2,205.00 | 2,205.00 | 2,170.00 | 2,205.00 | 0.0M |
| 2022-01-11 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2022-01-07 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2022-01-06 | 2,180.00 | 2,230.00 | 2,180.00 | 2,230.00 | 0.0M |
| 2022-01-05 | 2,250.00 | 2,250.00 | 2,240.00 | 2,250.00 | 0.0M |
| 2022-01-04 | 2,185.00 | 2,235.00 | 2,185.00 | 2,235.00 | 0.0M |