838.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 656.00 | 672.00 | 642.00 | 664.00 | 0.2M |
| 2024-12-27 | 660.00 | 668.00 | 647.00 | 656.00 | 0.2M |
| 2024-12-26 | 673.00 | 676.00 | 661.00 | 665.00 | 0.2M |
| 2024-12-24 | 675.00 | 683.00 | 664.00 | 667.00 | 0.3M |
| 2024-12-23 | 672.00 | 683.00 | 672.00 | 677.00 | 0.2M |
| 2024-12-20 | 688.00 | 698.00 | 676.00 | 680.00 | 0.3M |
| 2024-12-19 | 694.00 | 711.00 | 686.00 | 692.00 | 0.4M |
| 2024-12-18 | 690.00 | 704.00 | 683.00 | 694.00 | 0.3M |
| 2024-12-17 | 699.00 | 718.00 | 685.00 | 695.00 | 0.3M |
| 2024-12-16 | 711.00 | 720.00 | 698.00 | 705.00 | 0.7M |
| 2024-12-13 | 651.00 | 715.00 | 651.00 | 705.00 | 1.2M |
| 2024-12-12 | 647.00 | 662.00 | 643.00 | 652.00 | 0.5M |
| 2024-12-11 | 635.00 | 655.00 | 627.00 | 648.00 | 0.3M |
| 2024-12-10 | 600.00 | 634.00 | 594.00 | 624.00 | 0.3M |
| 2024-12-09 | 615.00 | 619.00 | 593.00 | 600.00 | 0.4M |
| 2024-12-06 | 610.00 | 633.00 | 605.00 | 623.00 | 0.6M |
| 2024-12-05 | 625.00 | 636.00 | 620.00 | 620.00 | 0.3M |
| 2024-12-04 | 621.00 | 639.00 | 617.00 | 635.00 | 0.6M |
| 2024-12-03 | 650.00 | 650.00 | 631.00 | 639.00 | 0.3M |
| 2024-12-02 | 641.00 | 648.00 | 633.00 | 635.00 | 0.4M |
| 2024-11-29 | 657.00 | 664.00 | 642.00 | 643.00 | 0.4M |
| 2024-11-28 | 669.00 | 673.00 | 651.00 | 657.00 | 1.3M |
| 2024-11-27 | 657.00 | 750.00 | 653.00 | 688.00 | 8.6M |
| 2024-11-26 | 652.00 | 658.00 | 638.00 | 653.00 | 0.3M |
| 2024-11-25 | 665.00 | 666.00 | 652.00 | 652.00 | 0.2M |
| 2024-11-22 | 651.00 | 680.00 | 649.00 | 659.00 | 0.2M |
| 2024-11-21 | 658.00 | 685.00 | 655.00 | 658.00 | 0.4M |
| 2024-11-20 | 663.00 | 666.00 | 643.00 | 649.00 | 0.3M |
| 2024-11-19 | 653.00 | 677.00 | 653.00 | 663.00 | 0.4M |
| 2024-11-18 | 657.00 | 681.00 | 652.00 | 667.00 | 0.3M |
| 2024-11-15 | 661.00 | 661.00 | 629.00 | 657.00 | 0.7M |
| 2024-11-14 | 668.00 | 686.00 | 659.00 | 663.00 | 0.4M |
| 2024-11-13 | 680.00 | 718.00 | 662.00 | 663.00 | 0.9M |
| 2024-11-12 | 690.00 | 690.00 | 662.00 | 668.00 | 0.6M |
| 2024-11-11 | 697.00 | 703.00 | 681.00 | 690.00 | 0.2M |
| 2024-11-08 | 686.00 | 717.00 | 683.00 | 693.00 | 0.4M |
| 2024-11-07 | 688.00 | 691.00 | 675.00 | 681.00 | 0.2M |
| 2024-11-06 | 701.00 | 705.00 | 675.00 | 688.00 | 0.5M |
| 2024-11-05 | 693.00 | 708.00 | 686.00 | 705.00 | 0.1M |
| 2024-11-04 | 689.00 | 702.00 | 687.00 | 692.00 | 0.2M |
| 2024-11-01 | 711.00 | 718.00 | 689.00 | 689.00 | 0.3M |
| 2024-10-31 | 717.00 | 724.00 | 701.00 | 715.00 | 0.4M |
| 2024-10-30 | 721.00 | 737.00 | 716.00 | 717.00 | 0.2M |
| 2024-10-29 | 704.00 | 727.00 | 694.00 | 719.00 | 0.9M |
| 2024-10-28 | 693.00 | 711.00 | 692.00 | 704.00 | 0.4M |
| 2024-10-25 | 675.00 | 719.00 | 664.00 | 690.00 | 1.0M |
| 2024-10-24 | 662.00 | 671.00 | 656.00 | 670.00 | 0.2M |
| 2024-10-23 | 630.00 | 675.00 | 622.00 | 672.00 | 0.4M |
| 2024-10-22 | 635.00 | 643.00 | 627.00 | 629.00 | 0.2M |
| 2024-10-21 | 636.00 | 660.00 | 633.00 | 635.00 | 0.3M |
| 2024-10-18 | 643.00 | 648.00 | 631.00 | 635.00 | 0.2M |
| 2024-10-17 | 628.00 | 647.00 | 624.00 | 644.00 | 0.1M |
| 2024-10-16 | 626.00 | 634.00 | 625.00 | 627.00 | 0.2M |
| 2024-10-15 | 622.00 | 635.00 | 620.00 | 628.00 | 0.2M |
| 2024-10-14 | 621.00 | 626.00 | 618.00 | 620.00 | 0.1M |
| 2024-10-11 | 621.00 | 629.00 | 618.00 | 620.00 | 0.1M |
| 2024-10-10 | 623.00 | 623.00 | 617.00 | 621.00 | 0.1M |
| 2024-10-08 | 622.00 | 629.00 | 618.00 | 620.00 | 0.1M |
| 2024-10-07 | 615.00 | 634.00 | 615.00 | 622.00 | 0.1M |
| 2024-10-04 | 613.00 | 626.00 | 613.00 | 620.00 | 0.1M |
| 2024-10-02 | 632.00 | 635.00 | 618.00 | 619.00 | 0.1M |
| 2024-09-30 | 642.00 | 645.00 | 626.00 | 632.00 | 0.3M |
| 2024-09-27 | 652.00 | 655.00 | 630.00 | 646.00 | 0.1M |
| 2024-09-26 | 650.00 | 663.00 | 650.00 | 655.00 | 0.1M |
| 2024-09-25 | 663.00 | 666.00 | 645.00 | 654.00 | 0.3M |
| 2024-09-24 | 664.00 | 666.00 | 658.00 | 665.00 | 0.2M |
| 2024-09-23 | 653.00 | 675.00 | 650.00 | 666.00 | 0.3M |
| 2024-09-20 | 643.00 | 664.00 | 637.00 | 654.00 | 0.3M |
| 2024-09-19 | 640.00 | 644.00 | 637.00 | 642.00 | 0.1M |
| 2024-09-13 | 643.00 | 647.00 | 637.00 | 644.00 | 0.1M |
| 2024-09-12 | 620.00 | 643.00 | 620.00 | 643.00 | 0.1M |
| 2024-09-11 | 627.00 | 633.00 | 618.00 | 618.00 | 0.2M |
| 2024-09-10 | 638.00 | 640.00 | 622.00 | 627.00 | 0.2M |
| 2024-09-09 | 620.00 | 631.00 | 602.00 | 625.00 | 0.3M |
| 2024-09-06 | 633.00 | 638.00 | 617.00 | 622.00 | 0.3M |
| 2024-09-05 | 637.00 | 658.00 | 630.00 | 639.00 | 0.2M |
| 2024-09-04 | 641.00 | 648.00 | 625.00 | 637.00 | 0.6M |
| 2024-09-03 | 677.00 | 677.00 | 657.00 | 657.00 | 0.4M |
| 2024-09-02 | 680.00 | 686.00 | 670.00 | 671.00 | 0.2M |
| 2024-08-30 | 667.00 | 676.00 | 664.00 | 670.00 | 0.2M |
| 2024-08-29 | 677.00 | 683.00 | 666.00 | 666.00 | 0.3M |
| 2024-08-28 | 694.00 | 694.00 | 677.00 | 680.00 | 0.3M |
| 2024-08-27 | 683.00 | 696.00 | 678.00 | 691.00 | 0.2M |
| 2024-08-26 | 698.00 | 701.00 | 676.00 | 684.00 | 0.3M |
| 2024-08-23 | 683.00 | 704.00 | 674.00 | 697.00 | 0.5M |
| 2024-08-22 | 703.00 | 703.00 | 682.00 | 684.00 | 0.2M |
| 2024-08-21 | 699.00 | 701.00 | 685.00 | 693.00 | 0.3M |
| 2024-08-20 | 683.00 | 703.00 | 681.00 | 700.00 | 0.5M |
| 2024-08-19 | 726.00 | 726.00 | 678.00 | 680.00 | 1.6M |
| 2024-08-16 | 718.00 | 724.00 | 700.00 | 715.00 | 1.2M |
| 2024-08-14 | 718.00 | 738.00 | 690.00 | 698.00 | 2.2M |
| 2024-08-13 | 720.00 | 790.00 | 675.00 | 675.00 | 8.2M |
| 2024-08-12 | 653.00 | 682.00 | 650.00 | 675.00 | 0.4M |
| 2024-08-09 | 637.00 | 657.00 | 636.00 | 653.00 | 0.3M |
| 2024-08-08 | 635.00 | 636.00 | 617.00 | 636.00 | 0.5M |
| 2024-08-07 | 643.00 | 646.00 | 629.00 | 635.00 | 0.4M |
| 2024-08-06 | 608.00 | 649.00 | 608.00 | 643.00 | 0.3M |
| 2024-08-05 | 657.00 | 657.00 | 600.00 | 611.00 | 0.5M |
| 2024-08-02 | 693.00 | 693.00 | 665.00 | 665.00 | 0.4M |
| 2024-08-01 | 692.00 | 698.00 | 685.00 | 690.00 | 0.1M |
| 2024-07-31 | 672.00 | 689.00 | 672.00 | 686.00 | 0.2M |
| 2024-07-30 | 677.00 | 684.00 | 667.00 | 678.00 | 0.2M |
| 2024-07-29 | 684.00 | 697.00 | 678.00 | 678.00 | 0.2M |
| 2024-07-26 | 678.00 | 687.00 | 672.00 | 684.00 | 0.2M |
| 2024-07-25 | 694.00 | 698.00 | 678.00 | 678.00 | 0.3M |
| 2024-07-24 | 709.00 | 724.00 | 691.00 | 694.00 | 0.5M |
| 2024-07-23 | 710.00 | 721.00 | 702.00 | 711.00 | 0.5M |
| 2024-07-22 | 716.00 | 720.00 | 693.00 | 711.00 | 0.5M |
| 2024-07-19 | 688.00 | 714.00 | 684.00 | 712.00 | 0.8M |
| 2024-07-18 | 665.00 | 689.00 | 651.00 | 688.00 | 0.3M |
| 2024-07-17 | 665.00 | 677.00 | 662.00 | 672.00 | 0.2M |
| 2024-07-16 | 674.00 | 678.00 | 660.00 | 666.00 | 0.2M |
| 2024-07-15 | 680.00 | 686.00 | 666.00 | 674.00 | 0.3M |
| 2024-07-12 | 647.00 | 675.00 | 640.00 | 669.00 | 0.4M |
| 2024-07-11 | 648.00 | 650.00 | 634.00 | 646.00 | 0.2M |
| 2024-07-10 | 654.00 | 654.00 | 640.00 | 643.00 | 0.3M |
| 2024-07-09 | 645.00 | 658.00 | 645.00 | 654.00 | 0.1M |
| 2024-07-08 | 658.00 | 658.00 | 649.00 | 654.00 | 0.1M |
| 2024-07-05 | 646.00 | 659.00 | 644.00 | 653.00 | 0.2M |
| 2024-07-04 | 649.00 | 656.00 | 642.00 | 653.00 | 0.1M |
| 2024-07-03 | 659.00 | 665.00 | 646.00 | 649.00 | 0.3M |
| 2024-07-02 | 670.00 | 671.00 | 657.00 | 660.00 | 0.1M |
| 2024-07-01 | 679.00 | 679.00 | 664.00 | 670.00 | 0.1M |
| 2024-06-28 | 661.00 | 672.00 | 651.00 | 665.00 | 0.2M |
| 2024-06-27 | 662.00 | 667.00 | 660.00 | 660.00 | 0.1M |
| 2024-06-26 | 660.00 | 668.00 | 657.00 | 661.00 | 0.1M |
| 2024-06-25 | 661.00 | 673.00 | 655.00 | 660.00 | 0.2M |
| 2024-06-24 | 671.00 | 676.00 | 662.00 | 670.00 | 0.2M |
| 2024-06-21 | 687.00 | 687.00 | 672.00 | 672.00 | 0.1M |
| 2024-06-20 | 693.00 | 697.00 | 682.00 | 687.00 | 0.2M |
| 2024-06-19 | 673.00 | 700.00 | 673.00 | 692.00 | 0.5M |
| 2024-06-18 | 676.00 | 677.00 | 662.00 | 673.00 | 0.3M |
| 2024-06-17 | 684.00 | 694.00 | 667.00 | 668.00 | 0.3M |
| 2024-06-14 | 689.00 | 689.00 | 670.00 | 684.00 | 0.4M |
| 2024-06-13 | 690.00 | 700.00 | 678.00 | 685.00 | 0.4M |
| 2024-06-12 | 695.00 | 706.00 | 685.00 | 690.00 | 0.2M |
| 2024-06-11 | 692.00 | 706.00 | 690.00 | 694.00 | 0.2M |
| 2024-06-10 | 693.00 | 711.00 | 686.00 | 689.00 | 0.3M |
| 2024-06-07 | 692.00 | 716.00 | 689.00 | 693.00 | 0.4M |
| 2024-06-05 | 759.00 | 759.00 | 678.00 | 690.00 | 2.1M |
| 2024-06-04 | 767.00 | 776.00 | 754.00 | 759.00 | 0.5M |
| 2024-06-03 | 768.00 | 775.00 | 758.00 | 763.00 | 0.3M |
| 2024-05-31 | 751.00 | 773.00 | 745.00 | 768.00 | 0.6M |
| 2024-05-30 | 779.00 | 779.00 | 730.00 | 751.00 | 0.9M |
| 2024-05-29 | 767.00 | 812.00 | 758.00 | 781.00 | 1.1M |
| 2024-05-28 | 772.00 | 787.00 | 760.00 | 765.00 | 0.2M |
| 2024-05-27 | 777.00 | 784.00 | 730.00 | 772.00 | 0.5M |
| 2024-05-24 | 762.00 | 775.00 | 755.00 | 772.00 | 0.4M |
| 2024-05-23 | 782.00 | 788.00 | 766.00 | 775.00 | 0.4M |
| 2024-05-22 | 778.00 | 793.00 | 764.00 | 784.00 | 0.6M |
| 2024-05-21 | 755.00 | 793.00 | 747.00 | 780.00 | 0.9M |
| 2024-05-20 | 721.00 | 756.00 | 708.00 | 755.00 | 1.4M |
| 2024-05-17 | 693.00 | 709.00 | 688.00 | 706.00 | 0.6M |
| 2024-05-16 | 722.00 | 722.00 | 689.00 | 690.00 | 0.9M |
| 2024-05-14 | 718.00 | 737.00 | 707.00 | 710.00 | 0.9M |
| 2024-05-13 | 707.00 | 746.00 | 705.00 | 718.00 | 1.5M |
| 2024-05-10 | 703.00 | 718.00 | 698.00 | 705.00 | 0.4M |
| 2024-05-09 | 721.00 | 721.00 | 697.00 | 711.00 | 0.7M |
| 2024-05-08 | 690.00 | 758.00 | 677.00 | 717.00 | 3.9M |
| 2024-05-07 | 667.00 | 678.00 | 655.00 | 656.00 | 0.7M |
| 2024-05-03 | 660.00 | 672.00 | 654.00 | 667.00 | 0.1M |
| 2024-05-02 | 647.00 | 688.00 | 647.00 | 661.00 | 0.2M |
| 2024-04-30 | 651.00 | 658.00 | 645.00 | 652.00 | 0.2M |
| 2024-04-29 | 632.00 | 654.00 | 632.00 | 652.00 | 0.2M |
| 2024-04-26 | 632.00 | 638.00 | 626.00 | 632.00 | 0.1M |
| 2024-04-25 | 637.00 | 643.00 | 630.00 | 632.00 | 0.1M |
| 2024-04-24 | 634.00 | 644.00 | 620.00 | 637.00 | 0.1M |
| 2024-04-23 | 634.00 | 641.00 | 628.00 | 633.00 | 0.1M |
| 2024-04-22 | 639.00 | 645.00 | 623.00 | 630.00 | 0.3M |
| 2024-04-19 | 668.00 | 668.00 | 623.00 | 639.00 | 0.3M |
| 2024-04-18 | 654.00 | 678.00 | 654.00 | 655.00 | 0.3M |
| 2024-04-17 | 669.00 | 719.00 | 658.00 | 662.00 | 0.5M |
| 2024-04-16 | 653.00 | 669.00 | 620.00 | 669.00 | 0.5M |
| 2024-04-15 | 676.00 | 690.00 | 653.00 | 653.00 | 0.3M |
| 2024-04-12 | 680.00 | 693.00 | 669.00 | 690.00 | 0.4M |
| 2024-04-11 | 682.00 | 683.00 | 651.00 | 680.00 | 0.4M |
| 2024-04-09 | 659.00 | 686.00 | 654.00 | 682.00 | 0.4M |
| 2024-04-08 | 646.00 | 690.00 | 641.00 | 659.00 | 0.6M |
| 2024-04-05 | 648.00 | 648.00 | 632.00 | 636.00 | 0.1M |
| 2024-04-04 | 638.00 | 648.00 | 626.00 | 648.00 | 0.2M |
| 2024-04-03 | 651.00 | 656.00 | 631.00 | 632.00 | 0.2M |
| 2024-04-02 | 650.00 | 660.00 | 641.00 | 652.00 | 0.2M |
| 2024-04-01 | 636.00 | 653.00 | 636.00 | 648.00 | 0.1M |
| 2024-03-29 | 637.00 | 644.00 | 633.00 | 637.00 | 0.1M |
| 2024-03-28 | 632.00 | 641.00 | 631.00 | 637.00 | 0.1M |
| 2024-03-27 | 637.00 | 646.00 | 631.00 | 633.00 | 0.1M |
| 2024-03-26 | 646.00 | 647.00 | 637.00 | 637.00 | 0.2M |
| 2024-03-25 | 656.00 | 662.00 | 645.00 | 650.00 | 0.2M |
| 2024-03-22 | 643.00 | 660.00 | 630.00 | 656.00 | 0.4M |
| 2024-03-21 | 640.00 | 657.00 | 627.00 | 634.00 | 0.5M |
| 2024-03-20 | 606.00 | 720.00 | 604.00 | 646.00 | 4.7M |
| 2024-03-19 | 613.00 | 618.00 | 604.00 | 607.00 | 0.3M |
| 2024-03-18 | 615.00 | 622.00 | 606.00 | 610.00 | 0.3M |
| 2024-03-15 | 614.00 | 620.00 | 614.00 | 615.00 | 0.1M |
| 2024-03-14 | 621.00 | 621.00 | 612.00 | 618.00 | 0.1M |
| 2024-03-13 | 613.00 | 623.00 | 612.00 | 617.00 | 0.1M |
| 2024-03-12 | 614.00 | 626.00 | 612.00 | 613.00 | 0.1M |
| 2024-03-11 | 613.00 | 627.00 | 611.00 | 614.00 | 0.3M |
| 2024-03-08 | 635.00 | 644.00 | 620.00 | 628.00 | 0.3M |
| 2024-03-07 | 642.00 | 661.00 | 632.00 | 641.00 | 0.4M |
| 2024-03-06 | 612.00 | 666.00 | 612.00 | 646.00 | 1.3M |
| 2024-03-05 | 602.00 | 625.00 | 602.00 | 613.00 | 0.2M |
| 2024-03-04 | 591.00 | 607.00 | 591.00 | 602.00 | 0.2M |
| 2024-02-29 | 604.00 | 604.00 | 589.00 | 591.00 | 0.2M |
| 2024-02-28 | 586.00 | 605.00 | 585.00 | 591.00 | 0.2M |
| 2024-02-27 | 589.00 | 592.00 | 584.00 | 586.00 | 0.1M |
| 2024-02-26 | 589.00 | 597.00 | 588.00 | 589.00 | 0.1M |
| 2024-02-23 | 598.00 | 609.00 | 592.00 | 592.00 | 0.1M |
| 2024-02-22 | 610.00 | 611.00 | 594.00 | 599.00 | 0.1M |
| 2024-02-21 | 621.00 | 621.00 | 601.00 | 608.00 | 0.1M |
| 2024-02-20 | 588.00 | 609.00 | 585.00 | 609.00 | 0.3M |
| 2024-02-19 | 580.00 | 589.00 | 579.00 | 588.00 | 0.1M |
| 2024-02-16 | 581.00 | 585.00 | 573.00 | 584.00 | 0.1M |
| 2024-02-15 | 576.00 | 580.00 | 568.00 | 576.00 | 0.1M |
| 2024-02-14 | 565.00 | 576.00 | 561.00 | 573.00 | 0.1M |
| 2024-02-13 | 584.00 | 586.00 | 566.00 | 567.00 | 0.2M |
| 2024-02-08 | 568.00 | 573.00 | 558.00 | 565.00 | 0.2M |
| 2024-02-07 | 568.00 | 574.00 | 565.00 | 565.00 | 0.1M |
| 2024-02-06 | 562.00 | 574.00 | 560.00 | 566.00 | 0.2M |
| 2024-02-05 | 596.00 | 596.00 | 567.00 | 570.00 | 0.4M |
| 2024-02-02 | 575.00 | 585.00 | 571.00 | 585.00 | 0.0M |
| 2024-02-01 | 560.00 | 587.00 | 560.00 | 569.00 | 0.2M |
| 2024-01-31 | 579.00 | 581.00 | 564.00 | 568.00 | 0.2M |
| 2024-01-30 | 598.00 | 603.00 | 579.00 | 579.00 | 0.4M |
| 2024-01-29 | 593.00 | 602.00 | 591.00 | 597.00 | 0.1M |
| 2024-01-26 | 587.00 | 597.00 | 587.00 | 593.00 | 0.1M |
| 2024-01-25 | 594.00 | 597.00 | 585.00 | 588.00 | 0.2M |
| 2024-01-24 | 608.00 | 608.00 | 594.00 | 598.00 | 0.1M |
| 2024-01-23 | 602.00 | 610.00 | 600.00 | 602.00 | 0.1M |
| 2024-01-22 | 603.00 | 610.00 | 600.00 | 604.00 | 0.1M |
| 2024-01-19 | 606.00 | 607.00 | 598.00 | 602.00 | 0.1M |
| 2024-01-18 | 600.00 | 606.00 | 597.00 | 600.00 | 0.1M |
| 2024-01-17 | 616.00 | 619.00 | 594.00 | 600.00 | 0.3M |
| 2024-01-16 | 618.00 | 625.00 | 606.00 | 616.00 | 0.1M |
| 2024-01-15 | 586.00 | 644.00 | 586.00 | 619.00 | 0.5M |
| 2024-01-12 | 619.00 | 619.00 | 611.00 | 614.00 | 0.1M |
| 2024-01-11 | 618.00 | 620.00 | 611.00 | 613.00 | 0.1M |
| 2024-01-10 | 620.00 | 624.00 | 614.00 | 618.00 | 0.1M |
| 2024-01-09 | 625.00 | 625.00 | 614.00 | 620.00 | 0.1M |
| 2024-01-08 | 623.00 | 625.00 | 614.00 | 619.00 | 0.1M |
| 2024-01-05 | 614.00 | 625.00 | 614.00 | 623.00 | 0.1M |
| 2024-01-04 | 623.00 | 623.00 | 609.00 | 620.00 | 0.1M |
| 2024-01-03 | 617.00 | 617.00 | 605.00 | 614.00 | 0.1M |
| 2024-01-02 | 616.00 | 620.00 | 607.00 | 620.00 | 0.1M |