1,055.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 974.00 | 976.00 | 960.00 | 970.00 | 0.4M |
| 2023-12-28 | 975.00 | 976.00 | 966.00 | 973.00 | 0.3M |
| 2023-12-27 | 950.00 | 968.00 | 947.00 | 964.00 | 0.4M |
| 2023-12-26 | 950.00 | 958.00 | 942.00 | 954.00 | 0.4M |
| 2023-12-25 | 965.00 | 965.00 | 945.00 | 953.00 | 0.3M |
| 2023-12-22 | 928.00 | 957.00 | 928.00 | 954.00 | 0.6M |
| 2023-12-21 | 930.00 | 937.00 | 926.00 | 932.00 | 0.3M |
| 2023-12-20 | 936.00 | 947.00 | 930.00 | 938.00 | 0.6M |
| 2023-12-19 | 924.00 | 934.00 | 914.00 | 934.00 | 0.6M |
| 2023-12-18 | 908.00 | 920.00 | 903.00 | 917.00 | 0.3M |
| 2023-12-15 | 901.00 | 918.00 | 894.00 | 917.00 | 0.3M |
| 2023-12-14 | 904.00 | 908.00 | 885.00 | 890.00 | 0.4M |
| 2023-12-13 | 919.00 | 922.00 | 894.00 | 895.00 | 0.6M |
| 2023-12-12 | 930.00 | 932.00 | 911.00 | 914.00 | 0.5M |
| 2023-12-11 | 920.00 | 936.00 | 916.00 | 932.00 | 0.6M |
| 2023-12-08 | 913.00 | 929.00 | 906.00 | 911.00 | 0.6M |
| 2023-12-07 | 909.00 | 922.00 | 905.00 | 911.00 | 0.6M |
| 2023-12-06 | 886.00 | 905.00 | 883.00 | 902.00 | 0.6M |
| 2023-12-05 | 905.00 | 907.00 | 885.00 | 886.00 | 0.6M |
| 2023-12-04 | 913.00 | 915.00 | 900.00 | 913.00 | 0.5M |
| 2023-12-01 | 926.00 | 926.00 | 903.00 | 903.00 | 0.5M |
| 2023-11-30 | 932.00 | 932.00 | 914.00 | 922.00 | 0.6M |
| 2023-11-29 | 931.00 | 935.00 | 922.00 | 928.00 | 0.4M |
| 2023-11-28 | 940.00 | 953.00 | 924.00 | 936.00 | 0.6M |
| 2023-11-27 | 929.00 | 937.00 | 893.00 | 936.00 | 0.9M |
| 2023-11-24 | 920.00 | 927.00 | 912.00 | 921.00 | 0.6M |
| 2023-11-22 | 908.00 | 923.00 | 904.00 | 910.00 | 0.5M |
| 2023-11-21 | 905.00 | 914.00 | 889.00 | 910.00 | 0.9M |
| 2023-11-20 | 910.00 | 919.00 | 896.00 | 899.00 | 1.5M |
| 2023-11-17 | 884.00 | 935.00 | 880.00 | 918.00 | 2.0M |
| 2023-11-16 | 878.00 | 900.00 | 875.00 | 890.00 | 0.8M |
| 2023-11-15 | 867.00 | 879.00 | 859.00 | 876.00 | 0.8M |
| 2023-11-14 | 881.00 | 882.00 | 856.00 | 856.00 | 0.6M |
| 2023-11-13 | 890.00 | 894.00 | 861.00 | 870.00 | 0.8M |
| 2023-11-10 | 882.00 | 885.00 | 869.00 | 883.00 | 0.7M |
| 2023-11-09 | 848.00 | 889.00 | 847.00 | 886.00 | 1.4M |
| 2023-11-08 | 850.00 | 866.00 | 843.00 | 850.00 | 0.9M |
| 2023-11-07 | 858.00 | 867.00 | 849.00 | 857.00 | 0.7M |
| 2023-11-06 | 841.00 | 868.00 | 839.00 | 858.00 | 1.4M |
| 2023-11-02 | 824.00 | 854.00 | 814.00 | 838.00 | 4.7M |
| 2023-11-01 | 771.00 | 858.00 | 756.00 | 825.00 | 17.0M |
| 2023-10-31 | 904.00 | 910.00 | 885.00 | 906.00 | 1.4M |
| 2023-10-30 | 905.00 | 925.00 | 888.00 | 912.00 | 2.2M |
| 2023-10-27 | 890.00 | 933.00 | 887.00 | 933.00 | 1.6M |
| 2023-10-26 | 859.00 | 897.00 | 853.00 | 889.00 | 1.7M |
| 2023-10-25 | 847.00 | 875.00 | 843.00 | 865.00 | 1.3M |
| 2023-10-24 | 846.00 | 865.00 | 831.00 | 840.00 | 1.2M |
| 2023-10-23 | 872.00 | 874.00 | 848.00 | 850.00 | 1.2M |
| 2023-10-20 | 888.00 | 889.00 | 854.00 | 857.00 | 2.2M |
| 2023-10-19 | 855.00 | 890.00 | 843.00 | 875.00 | 4.3M |
| 2023-10-18 | 818.00 | 825.00 | 800.00 | 817.00 | 1.7M |
| 2023-10-17 | 810.00 | 830.00 | 798.00 | 811.00 | 3.0M |
| 2023-10-16 | 757.00 | 831.00 | 753.00 | 825.00 | 7.7M |
| 2023-10-13 | 719.00 | 721.00 | 706.00 | 712.00 | 1.3M |
| 2023-10-12 | 727.00 | 728.00 | 717.00 | 723.00 | 1.2M |
| 2023-10-11 | 730.00 | 736.00 | 721.00 | 722.00 | 0.9M |
| 2023-10-10 | 714.00 | 724.00 | 712.00 | 723.00 | 1.0M |
| 2023-10-06 | 707.00 | 713.00 | 700.00 | 709.00 | 0.8M |
| 2023-10-05 | 696.00 | 707.00 | 692.00 | 705.00 | 1.3M |
| 2023-10-04 | 691.00 | 701.00 | 686.00 | 699.00 | 2.0M |
| 2023-10-03 | 707.00 | 712.00 | 696.00 | 706.00 | 2.2M |
| 2023-10-02 | 732.00 | 741.00 | 719.00 | 722.00 | 1.3M |
| 2023-09-29 | 738.00 | 752.00 | 725.00 | 729.00 | 1.5M |
| 2023-09-28 | 728.00 | 746.00 | 725.00 | 743.00 | 1.6M |
| 2023-09-27 | 725.00 | 730.00 | 717.00 | 726.00 | 0.9M |
| 2023-09-26 | 726.00 | 732.00 | 719.00 | 727.00 | 1.2M |
| 2023-09-25 | 722.00 | 735.00 | 718.00 | 727.00 | 1.3M |
| 2023-09-22 | 722.00 | 746.00 | 720.00 | 734.00 | 1.8M |
| 2023-09-21 | 710.00 | 740.00 | 709.00 | 737.00 | 4.0M |
| 2023-09-20 | 729.00 | 733.00 | 703.00 | 703.00 | 3.4M |
| 2023-09-19 | 735.00 | 740.00 | 727.00 | 740.00 | 2.2M |
| 2023-09-15 | 748.00 | 760.00 | 743.00 | 759.00 | 1.8M |
| 2023-09-14 | 764.00 | 764.00 | 748.00 | 755.00 | 1.6M |
| 2023-09-13 | 768.00 | 775.00 | 763.00 | 771.00 | 1.2M |
| 2023-09-12 | 757.00 | 775.00 | 753.00 | 762.00 | 1.3M |
| 2023-09-11 | 771.00 | 772.00 | 755.00 | 767.00 | 0.7M |
| 2023-09-08 | 781.00 | 790.00 | 758.00 | 762.00 | 1.1M |
| 2023-09-07 | 771.00 | 792.00 | 759.00 | 783.00 | 2.0M |
| 2023-09-06 | 770.00 | 797.00 | 766.00 | 778.00 | 2.1M |
| 2023-09-05 | 797.00 | 802.00 | 794.00 | 800.00 | 0.5M |
| 2023-09-04 | 798.00 | 801.00 | 792.00 | 794.00 | 0.5M |
| 2023-09-01 | 785.00 | 797.00 | 783.00 | 792.00 | 0.7M |
| 2023-08-31 | 782.00 | 790.00 | 775.00 | 785.00 | 0.8M |
| 2023-08-30 | 783.00 | 796.00 | 777.00 | 789.00 | 1.6M |
| 2023-08-29 | 796.00 | 799.00 | 783.00 | 794.00 | 1.8M |
| 2023-08-28 | 800.00 | 810.00 | 780.00 | 797.00 | 1.4M |
| 2023-08-25 | 770.00 | 773.00 | 758.00 | 770.00 | 1.0M |
| 2023-08-24 | 755.00 | 778.00 | 751.00 | 771.00 | 1.7M |
| 2023-08-23 | 762.00 | 763.00 | 741.00 | 747.00 | 2.4M |
| 2023-08-22 | 784.00 | 794.00 | 777.00 | 794.00 | 0.7M |
| 2023-08-21 | 771.00 | 788.00 | 771.00 | 786.00 | 0.4M |
| 2023-08-18 | 778.00 | 787.00 | 771.00 | 775.00 | 0.7M |
| 2023-08-17 | 775.00 | 789.00 | 771.00 | 789.00 | 0.7M |
| 2023-08-16 | 784.00 | 795.00 | 767.00 | 768.00 | 1.3M |
| 2023-08-15 | 805.00 | 814.00 | 786.00 | 786.00 | 1.8M |
| 2023-08-14 | 831.00 | 842.00 | 821.00 | 829.00 | 1.0M |
| 2023-08-10 | 807.00 | 824.00 | 792.00 | 824.00 | 0.7M |
| 2023-08-09 | 831.00 | 832.00 | 806.00 | 808.00 | 0.6M |
| 2023-08-08 | 837.00 | 843.00 | 820.00 | 823.00 | 0.9M |
| 2023-08-07 | 832.00 | 841.00 | 820.00 | 841.00 | 0.9M |
| 2023-08-04 | 824.00 | 835.00 | 823.00 | 834.00 | 0.6M |
| 2023-08-03 | 835.00 | 835.00 | 817.00 | 825.00 | 0.6M |
| 2023-08-02 | 832.00 | 844.00 | 828.00 | 835.00 | 0.7M |
| 2023-08-01 | 838.00 | 843.00 | 829.00 | 842.00 | 0.8M |
| 2023-07-31 | 820.00 | 834.00 | 805.00 | 833.00 | 1.4M |
| 2023-07-28 | 810.00 | 810.00 | 790.00 | 805.00 | 1.2M |
| 2023-07-27 | 830.00 | 838.00 | 805.00 | 813.00 | 1.3M |
| 2023-07-26 | 833.00 | 854.00 | 807.00 | 825.00 | 1.9M |
| 2023-07-25 | 786.00 | 836.00 | 782.00 | 815.00 | 2.9M |
| 2023-07-24 | 789.00 | 793.00 | 761.00 | 771.00 | 1.6M |
| 2023-07-21 | 774.00 | 782.00 | 753.00 | 782.00 | 1.2M |
| 2023-07-20 | 804.00 | 805.00 | 774.00 | 775.00 | 1.3M |
| 2023-07-19 | 815.00 | 831.00 | 780.00 | 794.00 | 2.0M |
| 2023-07-18 | 853.00 | 879.00 | 805.00 | 820.00 | 2.4M |
| 2023-07-14 | 949.00 | 957.00 | 920.00 | 923.00 | 1.3M |
| 2023-07-13 | 969.00 | 975.00 | 953.00 | 957.00 | 0.7M |
| 2023-07-12 | 975.00 | 984.00 | 954.00 | 954.00 | 0.6M |
| 2023-07-11 | 963.00 | 970.00 | 951.00 | 968.00 | 0.5M |
| 2023-07-10 | 949.00 | 963.00 | 935.00 | 958.00 | 0.6M |
| 2023-07-07 | 935.00 | 939.00 | 918.00 | 936.00 | 0.3M |
| 2023-07-06 | 959.00 | 959.00 | 931.00 | 937.00 | 0.5M |
| 2023-07-05 | 952.00 | 961.00 | 940.00 | 956.00 | 0.8M |
| 2023-07-04 | 919.00 | 962.00 | 912.00 | 958.00 | 1.7M |
| 2023-07-03 | 882.00 | 894.00 | 881.00 | 893.00 | 0.4M |
| 2023-06-30 | 877.00 | 877.00 | 860.00 | 876.00 | 0.3M |
| 2023-06-29 | 873.00 | 884.00 | 871.00 | 876.00 | 0.2M |
| 2023-06-28 | 870.00 | 871.00 | 861.00 | 871.00 | 0.2M |
| 2023-06-27 | 872.00 | 873.00 | 855.00 | 861.00 | 0.3M |
| 2023-06-26 | 870.00 | 887.00 | 868.00 | 875.00 | 0.3M |
| 2023-06-23 | 889.00 | 897.00 | 865.00 | 869.00 | 0.4M |
| 2023-06-22 | 888.00 | 903.00 | 883.00 | 886.00 | 0.4M |
| 2023-06-21 | 854.00 | 888.00 | 849.00 | 886.00 | 0.4M |
| 2023-06-20 | 873.00 | 876.00 | 856.00 | 858.00 | 0.3M |
| 2023-06-19 | 875.00 | 875.00 | 861.00 | 873.00 | 0.4M |
| 2023-06-16 | 890.00 | 892.00 | 870.00 | 870.00 | 0.4M |
| 2023-06-15 | 880.00 | 895.00 | 880.00 | 885.00 | 0.3M |
| 2023-06-14 | 888.00 | 900.00 | 881.00 | 882.00 | 0.4M |
| 2023-06-13 | 870.00 | 883.00 | 869.00 | 881.00 | 0.3M |
| 2023-06-12 | 856.00 | 867.00 | 854.00 | 864.00 | 0.3M |
| 2023-06-09 | 844.00 | 852.00 | 842.00 | 852.00 | 0.4M |
| 2023-06-08 | 839.00 | 849.00 | 838.00 | 840.00 | 0.4M |
| 2023-06-07 | 847.00 | 856.00 | 837.00 | 842.00 | 0.3M |
| 2023-06-06 | 834.00 | 841.00 | 824.00 | 839.00 | 0.3M |
| 2023-06-05 | 848.00 | 851.00 | 837.00 | 840.00 | 0.4M |
| 2023-06-02 | 821.00 | 840.00 | 809.00 | 838.00 | 0.4M |
| 2023-06-01 | 817.00 | 833.00 | 816.00 | 824.00 | 0.5M |
| 2023-05-31 | 825.00 | 830.00 | 811.00 | 824.00 | 1.0M |
| 2023-05-30 | 850.00 | 850.00 | 822.00 | 835.00 | 0.5M |
| 2023-05-29 | 854.00 | 864.00 | 847.00 | 851.00 | 0.4M |
| 2023-05-26 | 871.00 | 875.00 | 852.00 | 853.00 | 0.4M |
| 2023-05-25 | 877.00 | 883.00 | 870.00 | 870.00 | 0.3M |
| 2023-05-24 | 876.00 | 887.00 | 872.00 | 878.00 | 0.4M |
| 2023-05-23 | 881.00 | 886.00 | 865.00 | 871.00 | 0.4M |
| 2023-05-22 | 875.00 | 879.00 | 866.00 | 876.00 | 0.4M |
| 2023-05-19 | 871.00 | 880.00 | 866.00 | 875.00 | 0.4M |
| 2023-05-18 | 863.00 | 873.00 | 856.00 | 871.00 | 0.4M |
| 2023-05-17 | 864.00 | 867.00 | 854.00 | 854.00 | 0.4M |
| 2023-05-16 | 868.00 | 869.00 | 848.00 | 864.00 | 0.5M |
| 2023-05-15 | 852.00 | 871.00 | 846.00 | 867.00 | 0.4M |
| 2023-05-12 | 824.00 | 860.00 | 824.00 | 854.00 | 0.6M |
| 2023-05-11 | 843.00 | 846.00 | 818.00 | 832.00 | 0.6M |
| 2023-05-10 | 854.00 | 854.00 | 839.00 | 841.00 | 0.5M |
| 2023-05-09 | 870.00 | 880.00 | 858.00 | 861.00 | 0.6M |
| 2023-05-08 | 845.00 | 864.00 | 844.00 | 863.00 | 0.5M |
| 2023-05-02 | 850.00 | 858.00 | 835.00 | 843.00 | 0.6M |
| 2023-05-01 | 842.00 | 850.00 | 837.00 | 846.00 | 0.6M |
| 2023-04-28 | 828.00 | 845.00 | 827.00 | 837.00 | 0.8M |
| 2023-04-27 | 804.00 | 826.00 | 802.00 | 819.00 | 0.8M |
| 2023-04-26 | 798.00 | 809.00 | 792.00 | 806.00 | 0.4M |
| 2023-04-25 | 796.00 | 809.00 | 792.00 | 807.00 | 0.5M |
| 2023-04-24 | 794.00 | 806.00 | 787.00 | 787.00 | 0.4M |
| 2023-04-21 | 795.00 | 803.00 | 785.00 | 796.00 | 0.6M |
| 2023-04-20 | 794.00 | 814.00 | 789.00 | 792.00 | 1.2M |
| 2023-04-19 | 771.00 | 792.00 | 767.00 | 782.00 | 1.2M |
| 2023-04-18 | 819.00 | 821.00 | 769.00 | 770.00 | 2.1M |
| 2023-04-17 | 798.00 | 847.00 | 769.00 | 816.00 | 3.0M |
| 2023-04-14 | 835.00 | 844.00 | 810.00 | 813.00 | 1.0M |
| 2023-04-13 | 795.00 | 831.00 | 791.00 | 828.00 | 0.8M |
| 2023-04-12 | 816.00 | 823.00 | 802.00 | 807.00 | 0.8M |
| 2023-04-11 | 793.00 | 803.00 | 784.00 | 803.00 | 0.6M |
| 2023-04-10 | 772.00 | 792.00 | 772.00 | 787.00 | 0.7M |
| 2023-04-07 | 802.00 | 802.00 | 763.00 | 768.00 | 1.0M |
| 2023-04-06 | 790.00 | 805.00 | 787.00 | 802.00 | 0.7M |
| 2023-04-05 | 830.00 | 838.00 | 797.00 | 800.00 | 1.0M |
| 2023-04-04 | 829.00 | 850.00 | 814.00 | 836.00 | 1.8M |
| 2023-04-03 | 859.00 | 865.00 | 848.00 | 859.00 | 0.4M |
| 2023-03-31 | 854.00 | 864.00 | 851.00 | 855.00 | 0.4M |
| 2023-03-30 | 843.00 | 849.00 | 834.00 | 844.00 | 0.4M |
| 2023-03-29 | 828.00 | 839.00 | 823.00 | 839.00 | 0.3M |
| 2023-03-28 | 837.00 | 842.00 | 825.00 | 830.00 | 0.3M |
| 2023-03-27 | 837.00 | 838.00 | 820.00 | 822.00 | 0.4M |
| 2023-03-24 | 826.00 | 832.00 | 816.00 | 831.00 | 0.2M |
| 2023-03-23 | 821.00 | 843.00 | 821.00 | 834.00 | 0.4M |
| 2023-03-22 | 836.00 | 841.00 | 828.00 | 831.00 | 0.4M |
| 2023-03-20 | 825.00 | 825.00 | 806.00 | 808.00 | 0.3M |
| 2023-03-17 | 830.00 | 840.00 | 822.00 | 833.00 | 0.3M |
| 2023-03-16 | 826.00 | 829.00 | 809.00 | 825.00 | 0.4M |
| 2023-03-15 | 855.00 | 862.00 | 843.00 | 846.00 | 0.4M |
| 2023-03-14 | 852.00 | 853.00 | 832.00 | 842.00 | 0.6M |
| 2023-03-13 | 864.00 | 870.00 | 852.00 | 867.00 | 0.4M |
| 2023-03-10 | 896.00 | 898.00 | 873.00 | 878.00 | 0.6M |
| 2023-03-09 | 877.00 | 913.00 | 873.00 | 911.00 | 1.1M |
| 2023-03-08 | 837.00 | 882.00 | 837.00 | 877.00 | 1.0M |
| 2023-03-07 | 844.00 | 844.00 | 830.00 | 839.00 | 0.6M |
| 2023-03-06 | 869.00 | 871.00 | 844.00 | 845.00 | 0.5M |
| 2023-03-03 | 869.00 | 873.00 | 854.00 | 860.00 | 0.6M |
| 2023-03-02 | 862.00 | 876.00 | 859.00 | 868.00 | 0.6M |
| 2023-03-01 | 846.00 | 868.00 | 842.00 | 867.00 | 0.6M |
| 2023-02-28 | 831.00 | 854.00 | 815.00 | 847.00 | 0.8M |
| 2023-02-27 | 852.00 | 862.00 | 841.00 | 841.00 | 0.5M |
| 2023-02-24 | 852.00 | 871.00 | 852.00 | 869.00 | 0.6M |
| 2023-02-22 | 858.00 | 869.00 | 857.00 | 858.00 | 0.4M |
| 2023-02-21 | 861.00 | 878.00 | 861.00 | 867.00 | 0.4M |
| 2023-02-20 | 852.00 | 871.00 | 850.00 | 870.00 | 0.5M |
| 2023-02-17 | 864.00 | 871.00 | 855.00 | 857.00 | 0.4M |
| 2023-02-16 | 875.00 | 879.00 | 870.00 | 874.00 | 0.3M |
| 2023-02-15 | 865.00 | 877.00 | 862.00 | 868.00 | 0.2M |
| 2023-02-14 | 869.00 | 875.00 | 865.00 | 867.00 | 0.3M |
| 2023-02-13 | 861.00 | 880.00 | 861.00 | 861.00 | 0.6M |
| 2023-02-10 | 860.00 | 866.00 | 851.00 | 863.00 | 0.6M |
| 2023-02-09 | 859.00 | 878.00 | 851.00 | 871.00 | 1.0M |
| 2023-02-08 | 844.00 | 854.00 | 829.00 | 837.00 | 0.5M |
| 2023-02-07 | 847.00 | 851.00 | 835.00 | 838.00 | 0.5M |
| 2023-02-06 | 850.00 | 856.00 | 836.00 | 850.00 | 0.5M |
| 2023-02-03 | 820.00 | 836.00 | 813.00 | 835.00 | 0.5M |
| 2023-02-02 | 841.00 | 843.00 | 831.00 | 833.00 | 0.3M |
| 2023-02-01 | 838.00 | 846.00 | 831.00 | 837.00 | 0.4M |
| 2023-01-31 | 826.00 | 838.00 | 824.00 | 835.00 | 0.6M |
| 2023-01-30 | 826.00 | 829.00 | 817.00 | 819.00 | 0.6M |
| 2023-01-27 | 827.00 | 843.00 | 825.00 | 832.00 | 1.0M |
| 2023-01-26 | 804.00 | 821.00 | 802.00 | 816.00 | 0.7M |
| 2023-01-25 | 798.00 | 808.00 | 790.00 | 798.00 | 0.5M |
| 2023-01-24 | 781.00 | 800.00 | 780.00 | 793.00 | 0.8M |
| 2023-01-23 | 785.00 | 812.00 | 782.00 | 796.00 | 1.2M |
| 2023-01-20 | 764.00 | 789.00 | 761.00 | 776.00 | 1.3M |
| 2023-01-19 | 735.00 | 756.00 | 731.00 | 749.00 | 0.7M |
| 2023-01-18 | 759.00 | 759.00 | 734.00 | 752.00 | 1.1M |
| 2023-01-17 | 727.00 | 740.00 | 707.00 | 729.00 | 1.1M |
| 2023-01-16 | 722.00 | 755.00 | 719.00 | 725.00 | 3.2M |
| 2023-01-13 | 665.00 | 672.00 | 655.00 | 655.00 | 0.5M |
| 2023-01-12 | 675.00 | 677.00 | 669.00 | 671.00 | 0.4M |
| 2023-01-11 | 682.00 | 683.00 | 672.00 | 678.00 | 0.2M |
| 2023-01-10 | 692.00 | 703.00 | 672.00 | 672.00 | 0.5M |
| 2023-01-06 | 681.00 | 703.00 | 679.00 | 693.00 | 0.9M |
| 2023-01-05 | 655.00 | 673.00 | 653.00 | 666.00 | 0.4M |
| 2023-01-04 | 661.00 | 661.00 | 647.00 | 652.00 | 0.3M |