738.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 210.00 | 220.00 | 210.00 | 220.00 | 0.0M |
| 2021-12-29 | 210.00 | 231.00 | 207.00 | 215.00 | 0.1M |
| 2021-12-28 | 198.00 | 218.00 | 198.00 | 213.00 | 0.2M |
| 2021-12-27 | 196.00 | 202.00 | 194.00 | 198.00 | 0.0M |
| 2021-12-24 | 199.00 | 203.00 | 195.00 | 196.00 | 0.1M |
| 2021-12-23 | 194.00 | 205.00 | 194.00 | 200.00 | 0.0M |
| 2021-12-22 | 194.00 | 201.00 | 193.00 | 199.00 | 0.0M |
| 2021-12-21 | 188.00 | 204.00 | 188.00 | 199.00 | 0.1M |
| 2021-12-20 | 189.00 | 192.00 | 188.00 | 189.00 | 0.0M |
| 2021-12-17 | 190.00 | 195.00 | 189.00 | 189.00 | 0.0M |
| 2021-12-16 | 188.00 | 195.00 | 188.00 | 194.00 | 0.1M |
| 2021-12-15 | 191.00 | 195.00 | 189.00 | 189.00 | 0.0M |
| 2021-12-14 | 193.00 | 213.00 | 185.00 | 194.00 | 0.3M |
| 2021-12-13 | 202.00 | 202.00 | 194.00 | 196.00 | 0.0M |
| 2021-12-10 | 204.00 | 207.00 | 199.00 | 204.00 | 0.1M |
| 2021-12-09 | 201.00 | 209.00 | 200.00 | 208.00 | 0.1M |
| 2021-12-08 | 210.00 | 220.00 | 199.00 | 200.00 | 0.3M |
| 2021-12-07 | 185.00 | 225.00 | 183.00 | 198.00 | 0.8M |
| 2021-12-06 | 178.00 | 217.00 | 174.00 | 182.00 | 0.4M |
| 2021-12-03 | 172.00 | 182.00 | 172.00 | 179.00 | 0.0M |
| 2021-12-02 | 190.00 | 190.00 | 170.00 | 171.00 | 0.2M |
| 2021-12-01 | 196.00 | 196.00 | 185.00 | 190.00 | 0.0M |
| 2021-11-30 | 192.00 | 198.00 | 187.00 | 194.00 | 0.0M |
| 2021-11-29 | 198.00 | 205.00 | 191.00 | 192.00 | 0.1M |
| 2021-11-26 | 216.00 | 216.00 | 208.00 | 209.00 | 0.0M |
| 2021-11-25 | 219.00 | 219.00 | 214.00 | 216.00 | 0.0M |
| 2021-11-24 | 215.00 | 219.00 | 215.00 | 218.00 | 0.0M |
| 2021-11-22 | 220.00 | 220.00 | 216.00 | 217.00 | 0.0M |
| 2021-11-19 | 222.00 | 223.00 | 217.00 | 222.00 | 0.1M |
| 2021-11-18 | 218.00 | 221.00 | 216.00 | 220.00 | 0.0M |
| 2021-11-17 | 224.00 | 224.00 | 217.00 | 218.00 | 0.0M |
| 2021-11-16 | 228.00 | 244.00 | 220.00 | 221.00 | 0.2M |
| 2021-11-15 | 225.00 | 225.00 | 215.00 | 221.00 | 0.1M |
| 2021-11-12 | 218.00 | 226.00 | 212.00 | 225.00 | 0.1M |
| 2021-11-11 | 220.00 | 257.00 | 215.00 | 217.00 | 0.9M |
| 2021-11-10 | 215.00 | 220.00 | 212.00 | 212.00 | 0.1M |
| 2021-11-09 | 226.00 | 229.00 | 220.00 | 221.00 | 0.0M |
| 2021-11-08 | 230.00 | 233.00 | 221.00 | 227.00 | 0.1M |
| 2021-11-05 | 232.00 | 234.00 | 225.00 | 228.00 | 0.1M |
| 2021-11-04 | 236.00 | 242.00 | 231.00 | 235.00 | 0.1M |
| 2021-11-02 | 233.00 | 270.00 | 230.00 | 241.00 | 0.4M |
| 2021-11-01 | 250.00 | 250.00 | 225.00 | 233.00 | 0.2M |
| 2021-10-29 | 250.00 | 261.00 | 243.00 | 246.00 | 0.2M |
| 2021-10-28 | 282.00 | 286.00 | 255.00 | 256.00 | 0.3M |
| 2021-10-27 | 292.00 | 341.00 | 278.00 | 286.00 | 1.4M |
| 2021-10-26 | 210.00 | 291.00 | 210.00 | 277.00 | 1.3M |
| 2021-10-25 | 227.00 | 229.00 | 210.00 | 212.00 | 0.3M |
| 2021-10-22 | 245.00 | 245.00 | 231.00 | 235.00 | 0.2M |
| 2021-10-21 | 258.00 | 264.00 | 245.00 | 250.00 | 0.2M |
| 2021-10-20 | 270.00 | 273.00 | 245.00 | 250.00 | 0.4M |
| 2021-10-19 | 258.00 | 315.00 | 256.00 | 270.00 | 1.2M |
| 2021-10-18 | 283.00 | 287.00 | 253.00 | 253.00 | 0.2M |
| 2021-10-15 | 309.00 | 309.00 | 279.00 | 279.00 | 0.1M |
| 2021-10-14 | 323.00 | 323.00 | 289.00 | 297.00 | 0.2M |
| 2021-10-13 | 345.00 | 345.00 | 326.00 | 329.00 | 0.0M |
| 2021-10-12 | 351.00 | 353.00 | 342.00 | 346.00 | 0.0M |
| 2021-10-11 | 355.00 | 358.00 | 348.00 | 354.00 | 0.1M |
| 2021-10-08 | 380.00 | 380.00 | 353.00 | 361.00 | 0.0M |
| 2021-10-07 | 381.00 | 382.00 | 372.00 | 372.00 | 0.0M |
| 2021-10-06 | 390.00 | 391.00 | 379.00 | 380.00 | 0.0M |
| 2021-10-05 | 389.00 | 389.00 | 380.00 | 387.00 | 0.0M |
| 2021-10-04 | 405.00 | 405.00 | 381.00 | 389.00 | 0.1M |
| 2021-10-01 | 400.00 | 403.00 | 397.00 | 398.00 | 0.0M |
| 2021-09-30 | 403.00 | 403.00 | 396.00 | 403.00 | 0.0M |
| 2021-09-29 | 393.00 | 411.00 | 388.00 | 403.00 | 0.0M |
| 2021-09-28 | 400.00 | 404.00 | 398.00 | 398.00 | 0.0M |
| 2021-09-27 | 410.00 | 410.00 | 394.00 | 399.00 | 0.1M |
| 2021-09-24 | 396.00 | 404.00 | 391.00 | 404.00 | 0.0M |
| 2021-09-22 | 398.00 | 400.00 | 389.00 | 389.00 | 0.0M |
| 2021-09-21 | 390.00 | 426.00 | 388.00 | 399.00 | 0.0M |
| 2021-09-17 | 421.00 | 422.00 | 397.00 | 408.00 | 0.1M |
| 2021-09-16 | 462.00 | 462.00 | 421.00 | 426.00 | 0.0M |
| 2021-09-15 | 467.00 | 467.00 | 457.00 | 457.00 | 0.0M |
| 2021-09-14 | 468.00 | 470.00 | 458.00 | 467.00 | 0.0M |
| 2021-09-13 | 467.00 | 474.00 | 456.00 | 463.00 | 0.0M |
| 2021-09-10 | 477.00 | 477.00 | 463.00 | 469.00 | 0.0M |
| 2021-09-09 | 465.00 | 471.00 | 460.00 | 469.00 | 0.0M |
| 2021-09-08 | 460.00 | 478.00 | 456.00 | 470.00 | 0.0M |
| 2021-09-07 | 466.00 | 466.00 | 453.00 | 459.00 | 0.0M |
| 2021-09-06 | 473.00 | 473.00 | 453.00 | 464.00 | 0.0M |
| 2021-09-03 | 496.00 | 500.00 | 469.00 | 474.00 | 0.1M |
| 2021-09-02 | 522.00 | 525.00 | 475.00 | 488.00 | 0.2M |
| 2021-09-01 | 572.00 | 578.00 | 572.00 | 572.00 | 0.0M |
| 2021-08-31 | 676.00 | 676.00 | 672.00 | 672.00 | 0.0M |
| 2021-08-30 | 675.00 | 691.00 | 672.00 | 684.00 | 0.0M |
| 2021-08-27 | 696.00 | 696.00 | 680.00 | 682.00 | 0.0M |
| 2021-08-26 | 694.00 | 695.00 | 680.00 | 695.00 | 0.0M |
| 2021-08-25 | 689.00 | 694.00 | 671.00 | 694.00 | 0.0M |
| 2021-08-24 | 664.00 | 690.00 | 650.00 | 690.00 | 0.0M |
| 2021-08-23 | 640.00 | 679.00 | 640.00 | 663.00 | 0.0M |
| 2021-08-20 | 616.00 | 660.00 | 599.00 | 660.00 | 0.0M |
| 2021-08-19 | 645.00 | 645.00 | 613.00 | 627.00 | 0.0M |
| 2021-08-18 | 606.00 | 645.00 | 583.00 | 645.00 | 0.0M |
| 2021-08-17 | 623.00 | 628.00 | 570.00 | 611.00 | 0.0M |
| 2021-08-16 | 653.00 | 653.00 | 625.00 | 630.00 | 0.0M |
| 2021-08-13 | 683.00 | 683.00 | 650.00 | 653.00 | 0.0M |
| 2021-08-12 | 659.00 | 685.00 | 640.00 | 683.00 | 0.0M |
| 2021-08-11 | 650.00 | 660.00 | 645.00 | 659.00 | 0.0M |
| 2021-08-10 | 651.00 | 660.00 | 640.00 | 660.00 | 0.0M |
| 2021-08-06 | 661.00 | 667.00 | 660.00 | 661.00 | 0.0M |
| 2021-08-05 | 660.00 | 675.00 | 648.00 | 660.00 | 0.0M |
| 2021-08-04 | 687.00 | 689.00 | 680.00 | 680.00 | 0.0M |
| 2021-08-03 | 699.00 | 701.00 | 676.00 | 697.00 | 0.0M |
| 2021-08-02 | 686.00 | 700.00 | 686.00 | 700.00 | 0.0M |
| 2021-07-30 | 684.00 | 690.00 | 684.00 | 687.00 | 0.0M |
| 2021-07-29 | 689.00 | 690.00 | 682.00 | 690.00 | 0.0M |
| 2021-07-28 | 693.00 | 700.00 | 691.00 | 691.00 | 0.0M |
| 2021-07-27 | 697.00 | 700.00 | 691.00 | 700.00 | 0.0M |
| 2021-07-26 | 684.00 | 698.00 | 684.00 | 697.00 | 0.0M |
| 2021-07-21 | 683.00 | 689.00 | 683.00 | 684.00 | 0.0M |
| 2021-07-20 | 676.00 | 692.00 | 676.00 | 684.00 | 0.0M |
| 2021-07-19 | 694.00 | 695.00 | 673.00 | 692.00 | 0.0M |
| 2021-07-16 | 703.00 | 703.00 | 688.00 | 703.00 | 0.0M |
| 2021-07-15 | 687.00 | 707.00 | 687.00 | 703.00 | 0.0M |
| 2021-07-14 | 700.00 | 700.00 | 678.00 | 679.00 | 0.0M |
| 2021-07-13 | 659.00 | 700.00 | 654.00 | 700.00 | 0.0M |
| 2021-07-12 | 650.00 | 660.00 | 647.00 | 658.00 | 0.0M |
| 2021-07-09 | 649.00 | 649.00 | 633.00 | 645.00 | 0.0M |
| 2021-07-08 | 650.00 | 650.00 | 630.00 | 644.00 | 0.0M |
| 2021-07-07 | 647.00 | 654.00 | 639.00 | 654.00 | 0.0M |
| 2021-07-06 | 630.00 | 650.00 | 626.00 | 647.00 | 0.0M |
| 2021-07-05 | 626.00 | 636.00 | 617.00 | 618.00 | 0.0M |
| 2021-07-02 | 619.00 | 625.00 | 616.00 | 625.00 | 0.0M |
| 2021-07-01 | 618.00 | 625.00 | 616.00 | 621.00 | 0.0M |
| 2021-06-30 | 614.00 | 625.00 | 610.00 | 625.00 | 0.0M |
| 2021-06-29 | 596.00 | 616.00 | 590.00 | 614.00 | 0.0M |
| 2021-06-28 | 581.00 | 605.00 | 564.00 | 599.00 | 0.0M |
| 2021-06-25 | 599.00 | 600.00 | 581.00 | 582.00 | 0.0M |
| 2021-06-24 | 619.00 | 630.00 | 590.00 | 612.00 | 0.0M |
| 2021-06-23 | 619.00 | 634.00 | 619.00 | 619.00 | 0.0M |
| 2021-06-22 | 651.00 | 655.00 | 605.00 | 618.00 | 0.0M |
| 2021-06-21 | 678.00 | 678.00 | 639.00 | 639.00 | 0.0M |
| 2021-06-18 | 650.00 | 695.00 | 641.00 | 685.00 | 0.0M |
| 2021-06-17 | 642.00 | 670.00 | 640.00 | 659.00 | 0.0M |
| 2021-06-16 | 646.00 | 662.00 | 635.00 | 660.00 | 0.0M |
| 2021-06-15 | 628.00 | 679.00 | 618.00 | 639.00 | 0.0M |
| 2021-06-14 | 600.00 | 696.00 | 585.00 | 618.00 | 0.1M |
| 2021-06-11 | 575.00 | 606.00 | 561.00 | 599.00 | 0.0M |
| 2021-06-10 | 560.00 | 580.00 | 554.00 | 570.00 | 0.0M |
| 2021-06-09 | 551.00 | 557.00 | 549.00 | 555.00 | 0.0M |
| 2021-06-08 | 545.00 | 565.00 | 532.00 | 551.00 | 0.0M |
| 2021-06-07 | 517.00 | 545.00 | 517.00 | 545.00 | 0.0M |
| 2021-06-04 | 519.00 | 522.00 | 514.00 | 522.00 | 0.0M |
| 2021-06-03 | 509.00 | 530.00 | 509.00 | 519.00 | 0.0M |
| 2021-06-02 | 529.00 | 540.00 | 519.00 | 519.00 | 0.0M |
| 2021-06-01 | 504.00 | 530.00 | 500.00 | 530.00 | 0.0M |
| 2021-05-31 | 505.00 | 505.00 | 493.00 | 504.00 | 0.0M |
| 2021-05-28 | 490.00 | 505.00 | 490.00 | 505.00 | 0.0M |
| 2021-05-27 | 493.00 | 499.00 | 481.00 | 498.00 | 0.0M |
| 2021-05-26 | 497.00 | 514.00 | 490.00 | 505.00 | 0.0M |
| 2021-05-25 | 502.00 | 519.00 | 496.00 | 506.00 | 0.0M |
| 2021-05-24 | 520.00 | 520.00 | 495.00 | 496.00 | 0.0M |
| 2021-05-21 | 507.00 | 520.00 | 478.00 | 519.00 | 0.0M |
| 2021-05-20 | 483.00 | 507.00 | 480.00 | 507.00 | 0.0M |
| 2021-05-19 | 485.00 | 485.00 | 470.00 | 485.00 | 0.0M |
| 2021-05-18 | 460.00 | 493.00 | 450.00 | 491.00 | 0.0M |
| 2021-05-17 | 458.00 | 483.00 | 433.00 | 466.00 | 0.0M |
| 2021-05-14 | 483.00 | 483.00 | 458.00 | 458.00 | 0.0M |
| 2021-05-13 | 485.00 | 485.00 | 455.00 | 483.00 | 0.0M |
| 2021-05-12 | 500.00 | 500.00 | 486.00 | 494.00 | 0.0M |
| 2021-05-11 | 505.00 | 505.00 | 494.00 | 503.00 | 0.0M |
| 2021-05-10 | 501.00 | 530.00 | 495.00 | 505.00 | 0.0M |
| 2021-05-07 | 481.00 | 501.00 | 481.00 | 501.00 | 0.0M |
| 2021-05-06 | 488.00 | 500.00 | 487.00 | 492.00 | 0.0M |
| 2021-04-30 | 499.00 | 500.00 | 493.00 | 500.00 | 0.0M |
| 2021-04-28 | 494.00 | 495.00 | 486.00 | 495.00 | 0.0M |
| 2021-04-27 | 495.00 | 504.00 | 490.00 | 498.00 | 0.0M |
| 2021-04-26 | 500.00 | 503.00 | 492.00 | 502.00 | 0.0M |
| 2021-04-23 | 493.00 | 503.00 | 492.00 | 503.00 | 0.0M |
| 2021-04-22 | 494.00 | 503.00 | 492.00 | 499.00 | 0.0M |
| 2021-04-21 | 489.00 | 505.00 | 486.00 | 495.00 | 0.0M |
| 2021-04-20 | 497.00 | 499.00 | 485.00 | 497.00 | 0.0M |
| 2021-04-19 | 478.00 | 497.00 | 476.00 | 497.00 | 0.0M |
| 2021-04-16 | 498.00 | 500.00 | 490.00 | 494.00 | 0.0M |
| 2021-04-15 | 491.00 | 499.00 | 489.00 | 499.00 | 0.0M |
| 2021-04-14 | 489.00 | 500.00 | 489.00 | 500.00 | 0.0M |
| 2021-04-13 | 485.00 | 496.00 | 485.00 | 495.00 | 0.0M |
| 2021-04-12 | 492.00 | 498.00 | 480.00 | 498.00 | 0.0M |
| 2021-04-09 | 500.00 | 501.00 | 490.00 | 490.00 | 0.0M |
| 2021-04-08 | 486.00 | 499.00 | 483.00 | 498.00 | 0.0M |
| 2021-04-07 | 489.00 | 496.00 | 479.00 | 484.00 | 0.0M |
| 2021-04-06 | 473.00 | 489.00 | 473.00 | 489.00 | 0.0M |
| 2021-04-05 | 480.00 | 482.00 | 465.00 | 473.00 | 0.0M |
| 2021-04-02 | 452.00 | 480.00 | 442.00 | 480.00 | 0.0M |
| 2021-04-01 | 434.00 | 452.00 | 427.00 | 452.00 | 0.0M |
| 2021-03-31 | 421.00 | 429.00 | 416.00 | 426.00 | 0.0M |
| 2021-03-30 | 412.00 | 492.00 | 412.00 | 415.00 | 0.1M |
| 2021-03-29 | 444.00 | 444.00 | 412.00 | 412.00 | 0.0M |
| 2021-03-26 | 441.00 | 444.00 | 435.00 | 444.00 | 0.0M |
| 2021-03-25 | 435.00 | 442.00 | 432.00 | 438.00 | 0.0M |
| 2021-03-24 | 427.00 | 445.00 | 423.00 | 443.00 | 0.0M |
| 2021-03-23 | 434.00 | 434.00 | 429.00 | 429.00 | 0.0M |
| 2021-03-22 | 436.00 | 440.00 | 433.00 | 434.00 | 0.0M |
| 2021-03-19 | 438.00 | 439.00 | 436.00 | 437.00 | 0.0M |
| 2021-03-18 | 435.00 | 439.00 | 434.00 | 437.00 | 0.0M |
| 2021-03-17 | 431.00 | 437.00 | 431.00 | 434.00 | 0.0M |
| 2021-03-16 | 435.00 | 443.00 | 430.00 | 436.00 | 0.1M |
| 2021-03-15 | 489.00 | 491.00 | 485.00 | 491.00 | 0.0M |
| 2021-03-12 | 485.00 | 490.00 | 480.00 | 486.00 | 0.0M |
| 2021-03-11 | 485.00 | 489.00 | 485.00 | 486.00 | 0.0M |
| 2021-03-10 | 485.00 | 489.00 | 484.00 | 485.00 | 0.0M |
| 2021-03-09 | 486.00 | 487.00 | 480.00 | 484.00 | 0.0M |
| 2021-03-08 | 482.00 | 486.00 | 480.00 | 486.00 | 0.0M |
| 2021-03-05 | 481.00 | 481.00 | 474.00 | 479.00 | 0.0M |
| 2021-03-04 | 475.00 | 480.00 | 475.00 | 475.00 | 0.0M |
| 2021-03-03 | 485.00 | 485.00 | 474.00 | 474.00 | 0.0M |
| 2021-03-02 | 485.00 | 485.00 | 468.00 | 479.00 | 0.0M |
| 2021-03-01 | 475.00 | 485.00 | 475.00 | 476.00 | 0.0M |
| 2021-02-26 | 461.00 | 468.00 | 455.00 | 463.00 | 0.0M |
| 2021-02-25 | 460.00 | 464.00 | 456.00 | 460.00 | 0.0M |
| 2021-02-24 | 457.00 | 460.00 | 455.00 | 457.00 | 0.0M |
| 2021-02-22 | 452.00 | 458.00 | 452.00 | 457.00 | 0.0M |
| 2021-02-19 | 455.00 | 455.00 | 450.00 | 450.00 | 0.0M |
| 2021-02-18 | 458.00 | 458.00 | 450.00 | 455.00 | 0.0M |
| 2021-02-17 | 455.00 | 457.00 | 451.00 | 457.00 | 0.0M |
| 2021-02-16 | 455.00 | 456.00 | 450.00 | 450.00 | 0.0M |
| 2021-02-15 | 459.00 | 459.00 | 452.00 | 452.00 | 0.0M |
| 2021-02-12 | 447.00 | 458.00 | 447.00 | 452.00 | 0.0M |
| 2021-02-10 | 438.00 | 446.00 | 434.00 | 444.00 | 0.0M |
| 2021-02-09 | 436.00 | 440.00 | 435.00 | 435.00 | 0.0M |
| 2021-02-08 | 439.00 | 441.00 | 434.00 | 441.00 | 0.0M |
| 2021-02-05 | 442.00 | 442.00 | 440.00 | 442.00 | 0.0M |
| 2021-02-04 | 439.00 | 439.00 | 434.00 | 439.00 | 0.0M |
| 2021-02-03 | 429.00 | 437.00 | 429.00 | 433.00 | 0.0M |
| 2021-02-02 | 433.00 | 433.00 | 425.00 | 429.00 | 0.0M |
| 2021-02-01 | 422.00 | 428.00 | 422.00 | 425.00 | 0.0M |
| 2021-01-29 | 430.00 | 430.00 | 422.00 | 422.00 | 0.0M |
| 2021-01-28 | 422.00 | 431.00 | 420.00 | 421.00 | 0.0M |
| 2021-01-27 | 440.00 | 440.00 | 421.00 | 430.00 | 0.0M |
| 2021-01-26 | 443.00 | 443.00 | 437.00 | 437.00 | 0.0M |
| 2021-01-25 | 437.00 | 444.00 | 436.00 | 443.00 | 0.0M |
| 2021-01-22 | 435.00 | 436.00 | 431.00 | 436.00 | 0.0M |
| 2021-01-21 | 420.00 | 435.00 | 420.00 | 435.00 | 0.0M |
| 2021-01-20 | 418.00 | 425.00 | 418.00 | 418.00 | 0.0M |
| 2021-01-19 | 411.00 | 425.00 | 411.00 | 418.00 | 0.0M |
| 2021-01-18 | 415.00 | 415.00 | 410.00 | 415.00 | 0.0M |
| 2021-01-15 | 419.00 | 419.00 | 410.00 | 413.00 | 0.0M |
| 2021-01-14 | 399.00 | 416.00 | 399.00 | 416.00 | 0.0M |
| 2021-01-13 | 396.00 | 399.00 | 394.00 | 399.00 | 0.0M |
| 2021-01-12 | 393.00 | 397.00 | 393.00 | 394.00 | 0.0M |
| 2021-01-08 | 385.00 | 391.00 | 385.00 | 391.00 | 0.0M |
| 2021-01-07 | 387.00 | 388.00 | 383.00 | 387.00 | 0.0M |
| 2021-01-06 | 386.00 | 386.00 | 383.00 | 385.00 | 0.0M |
| 2021-01-05 | 386.00 | 387.00 | 381.00 | 381.00 | 0.0M |
| 2021-01-04 | 376.00 | 382.00 | 376.00 | 382.00 | 0.0M |