1,214.50
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 873.00 | 873.00 | 850.00 | 850.00 | 0.0M |
| 2023-12-28 | 856.00 | 856.00 | 855.00 | 856.00 | 0.0M |
| 2023-12-27 | 868.00 | 868.00 | 834.00 | 840.00 | 0.0M |
| 2023-12-26 | 835.00 | 851.00 | 835.00 | 851.00 | 0.0M |
| 2023-12-22 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2023-12-21 | 852.00 | 852.00 | 852.00 | 852.00 | 0.0M |
| 2023-12-20 | 869.00 | 869.00 | 869.00 | 869.00 | 0.0M |
| 2023-12-19 | 886.00 | 886.00 | 886.00 | 886.00 | 0.0M |
| 2023-12-18 | 904.00 | 904.00 | 904.00 | 904.00 | 0.0M |
| 2023-12-15 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0M |
| 2023-12-14 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2023-12-13 | 959.00 | 959.00 | 959.00 | 959.00 | 0.0M |
| 2023-12-12 | 959.00 | 978.00 | 886.00 | 978.00 | 0.0M |
| 2023-12-11 | 932.00 | 932.00 | 900.00 | 932.00 | 0.0M |
| 2023-12-08 | 888.00 | 888.00 | 846.00 | 888.00 | 0.0M |
| 2023-12-07 | 846.00 | 846.00 | 830.00 | 846.00 | 0.0M |
| 2023-12-06 | 806.00 | 806.00 | 806.00 | 806.00 | 0.0M |
| 2023-12-05 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0M |
| 2023-12-04 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0M |
| 2023-12-01 | 685.00 | 698.00 | 685.00 | 698.00 | 0.0M |
| 2023-11-30 | 680.00 | 700.00 | 680.00 | 685.00 | 0.0M |
| 2023-11-29 | 695.00 | 695.00 | 687.00 | 687.00 | 0.0M |
| 2023-11-28 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2023-11-24 | 687.00 | 715.00 | 687.00 | 714.00 | 0.0M |
| 2023-11-23 | 710.00 | 710.00 | 700.00 | 701.00 | 0.0M |
| 2023-11-22 | 700.00 | 710.00 | 700.00 | 710.00 | 0.0M |
| 2023-11-21 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2023-11-20 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0M |
| 2023-11-17 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0M |
| 2023-11-16 | 780.00 | 780.00 | 753.00 | 753.00 | 0.0M |
| 2023-11-15 | 750.00 | 768.00 | 739.00 | 768.00 | 0.0M |
| 2023-11-13 | 740.00 | 754.00 | 726.00 | 754.00 | 0.0M |
| 2023-11-12 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0M |
| 2023-11-10 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0M |
| 2023-11-09 | 762.00 | 777.00 | 762.00 | 762.00 | 0.0M |
| 2023-11-08 | 778.00 | 778.00 | 777.00 | 777.00 | 0.0M |
| 2023-11-07 | 792.00 | 792.00 | 792.00 | 792.00 | 0.0M |
| 2023-11-06 | 808.00 | 808.00 | 808.00 | 808.00 | 0.0M |
| 2023-11-03 | 840.00 | 840.00 | 824.00 | 824.00 | 0.0M |
| 2023-11-02 | 830.00 | 840.00 | 830.00 | 840.00 | 0.0M |
| 2023-11-01 | 846.00 | 846.00 | 846.00 | 846.00 | 0.0M |
| 2023-10-31 | 863.00 | 863.00 | 863.00 | 863.00 | 0.0M |
| 2023-10-30 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2023-10-27 | 897.00 | 898.00 | 897.00 | 897.00 | 0.0M |
| 2023-10-26 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2023-10-25 | 933.00 | 933.00 | 933.00 | 933.00 | 0.0M |
| 2023-10-23 | 1,052.00 | 1,052.00 | 952.00 | 952.00 | 0.0M |
| 2023-10-20 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2023-10-19 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2023-10-18 | 906.00 | 910.00 | 906.00 | 910.00 | 0.0M |
| 2023-10-17 | 866.00 | 867.00 | 820.00 | 867.00 | 0.0M |
| 2023-10-16 | 832.00 | 849.00 | 793.00 | 826.00 | 0.0M |
| 2023-10-13 | 870.00 | 900.00 | 831.00 | 834.00 | 0.0M |
| 2023-10-12 | 806.00 | 885.00 | 806.00 | 873.00 | 0.0M |
| 2023-10-11 | 764.00 | 844.00 | 764.00 | 844.00 | 0.0M |
| 2023-10-10 | 804.00 | 804.00 | 804.00 | 804.00 | 0.0M |
| 2023-10-09 | 925.00 | 925.00 | 846.00 | 846.00 | 0.0M |
| 2023-10-06 | 888.00 | 890.00 | 880.00 | 890.00 | 0.0M |
| 2023-10-05 | 846.00 | 848.00 | 835.00 | 848.00 | 0.0M |
| 2023-10-04 | 806.00 | 808.00 | 795.00 | 808.00 | 0.0M |
| 2023-10-03 | 729.00 | 770.00 | 679.00 | 770.00 | 0.0M |
| 2023-09-29 | 653.00 | 704.00 | 625.00 | 700.00 | 0.0M |
| 2023-09-28 | 700.00 | 700.00 | 634.00 | 640.00 | 0.0M |
| 2023-09-27 | 712.00 | 712.00 | 659.00 | 663.00 | 0.0M |
| 2023-09-26 | 625.00 | 685.00 | 625.00 | 674.00 | 0.0M |
| 2023-09-25 | 631.00 | 651.00 | 623.00 | 630.00 | 0.0M |
| 2023-09-22 | 627.00 | 636.00 | 586.00 | 608.00 | 0.0M |
| 2023-09-21 | 673.00 | 673.00 | 614.00 | 615.00 | 0.0M |
| 2023-09-20 | 624.00 | 634.00 | 594.00 | 634.00 | 0.0M |
| 2023-09-18 | 515.00 | 577.00 | 515.00 | 577.00 | 0.0M |
| 2023-09-15 | 520.00 | 550.00 | 505.00 | 525.00 | 0.0M |
| 2023-09-14 | 554.00 | 555.00 | 525.00 | 531.00 | 0.0M |
| 2023-09-13 | 510.00 | 537.00 | 510.00 | 518.00 | 0.0M |
| 2023-09-12 | 529.00 | 579.00 | 514.00 | 520.00 | 0.0M |
| 2023-09-11 | 507.00 | 550.00 | 471.00 | 539.00 | 0.0M |
| 2023-09-08 | 510.00 | 523.00 | 510.00 | 517.00 | 0.0M |
| 2023-09-07 | 502.00 | 524.00 | 502.00 | 516.00 | 0.0M |
| 2023-09-06 | 501.00 | 517.00 | 496.00 | 514.00 | 0.0M |
| 2023-09-05 | 510.00 | 520.00 | 500.00 | 501.00 | 0.0M |
| 2023-09-04 | 497.00 | 514.00 | 496.00 | 505.00 | 0.0M |
| 2023-09-01 | 497.00 | 516.00 | 497.00 | 500.00 | 0.0M |
| 2023-08-31 | 494.00 | 508.00 | 494.00 | 508.00 | 0.0M |
| 2023-08-30 | 509.00 | 509.00 | 493.00 | 494.00 | 0.0M |
| 2023-08-29 | 506.00 | 506.00 | 492.00 | 500.00 | 0.0M |
| 2023-08-28 | 516.00 | 516.00 | 500.00 | 505.00 | 0.0M |
| 2023-08-25 | 527.00 | 527.00 | 491.00 | 516.00 | 0.0M |
| 2023-08-24 | 510.00 | 515.00 | 500.00 | 506.00 | 0.0M |
| 2023-08-23 | 500.00 | 512.00 | 490.00 | 510.00 | 0.0M |
| 2023-08-22 | 471.00 | 500.00 | 471.00 | 489.00 | 0.0M |
| 2023-08-21 | 485.00 | 485.00 | 470.00 | 480.00 | 0.0M |
| 2023-08-18 | 468.00 | 488.00 | 468.00 | 485.00 | 0.0M |
| 2023-08-17 | 480.00 | 484.00 | 475.00 | 475.00 | 0.0M |
| 2023-08-16 | 492.00 | 494.00 | 480.00 | 481.00 | 0.0M |
| 2023-08-14 | 489.00 | 500.00 | 482.00 | 492.00 | 0.0M |
| 2023-08-11 | 495.00 | 495.00 | 475.00 | 489.00 | 0.0M |
| 2023-08-10 | 474.00 | 486.00 | 470.00 | 480.00 | 0.0M |
| 2023-08-09 | 466.00 | 492.00 | 461.00 | 474.00 | 0.0M |
| 2023-08-08 | 471.00 | 494.00 | 468.00 | 472.00 | 0.0M |
| 2023-08-07 | 471.00 | 492.00 | 471.00 | 492.00 | 0.0M |
| 2023-08-04 | 495.00 | 495.00 | 480.00 | 480.00 | 0.0M |
| 2023-08-03 | 489.00 | 495.00 | 476.00 | 485.00 | 0.0M |
| 2023-08-02 | 465.00 | 488.00 | 465.00 | 475.00 | 0.0M |
| 2023-08-01 | 473.00 | 477.00 | 465.00 | 471.00 | 0.0M |
| 2023-07-31 | 478.00 | 479.00 | 465.00 | 471.00 | 0.0M |
| 2023-07-28 | 465.00 | 478.00 | 465.00 | 478.00 | 0.0M |
| 2023-07-27 | 485.00 | 486.00 | 475.00 | 477.00 | 0.0M |
| 2023-07-26 | 505.00 | 505.00 | 480.00 | 480.00 | 0.0M |
| 2023-07-25 | 477.00 | 489.00 | 477.00 | 488.00 | 0.0M |
| 2023-07-24 | 475.00 | 495.00 | 475.00 | 482.00 | 0.0M |
| 2023-07-21 | 477.00 | 494.00 | 477.00 | 492.00 | 0.0M |
| 2023-07-20 | 485.00 | 507.00 | 485.00 | 497.00 | 0.0M |
| 2023-07-19 | 488.00 | 499.00 | 471.00 | 490.00 | 0.0M |
| 2023-07-18 | 486.00 | 499.00 | 485.00 | 488.00 | 0.0M |
| 2023-07-17 | 509.00 | 515.00 | 486.00 | 509.00 | 0.0M |
| 2023-07-14 | 490.00 | 519.00 | 485.00 | 503.00 | 0.0M |
| 2023-07-13 | 486.00 | 514.00 | 486.00 | 500.00 | 0.0M |
| 2023-07-12 | 535.00 | 535.00 | 501.00 | 511.00 | 0.0M |
| 2023-07-11 | 498.00 | 519.00 | 480.00 | 517.00 | 0.0M |
| 2023-07-10 | 470.00 | 506.00 | 467.00 | 498.00 | 0.0M |
| 2023-07-07 | 444.00 | 482.00 | 444.00 | 482.00 | 0.0M |
| 2023-07-06 | 488.00 | 488.00 | 459.00 | 464.00 | 0.0M |
| 2023-07-05 | 507.00 | 507.00 | 482.00 | 483.00 | 0.0M |
| 2023-07-04 | 515.00 | 544.00 | 507.00 | 507.00 | 0.0M |
| 2023-07-03 | 536.00 | 554.00 | 530.00 | 533.00 | 0.0M |
| 2023-06-30 | 505.00 | 532.00 | 505.00 | 532.00 | 0.0M |
| 2023-06-28 | 487.00 | 525.00 | 485.00 | 507.00 | 0.0M |
| 2023-06-27 | 461.00 | 500.00 | 461.00 | 500.00 | 0.0M |
| 2023-06-26 | 499.00 | 499.00 | 471.00 | 477.00 | 0.0M |
| 2023-06-23 | 490.00 | 490.00 | 476.00 | 489.00 | 0.0M |
| 2023-06-22 | 491.00 | 513.00 | 491.00 | 500.00 | 0.0M |
| 2023-06-21 | 522.00 | 529.00 | 515.00 | 515.00 | 0.0M |
| 2023-06-20 | 553.00 | 567.00 | 521.00 | 542.00 | 0.0M |
| 2023-06-19 | 540.00 | 554.00 | 527.00 | 540.00 | 0.0M |
| 2023-06-16 | 572.00 | 579.00 | 544.00 | 545.00 | 0.0M |
| 2023-06-15 | 541.00 | 584.00 | 541.00 | 572.00 | 0.0M |
| 2023-06-14 | 515.00 | 568.00 | 514.00 | 560.00 | 0.0M |
| 2023-06-13 | 555.00 | 555.00 | 541.00 | 541.00 | 0.0M |
| 2023-06-12 | 569.00 | 585.00 | 569.00 | 569.00 | 0.0M |
| 2023-06-09 | 649.00 | 649.00 | 595.00 | 598.00 | 0.0M |
| 2023-06-08 | 657.00 | 657.00 | 625.00 | 626.00 | 0.0M |
| 2023-06-07 | 629.00 | 660.00 | 629.00 | 657.00 | 0.0M |
| 2023-06-06 | 530.00 | 629.00 | 530.00 | 629.00 | 0.0M |
| 2023-06-05 | 688.00 | 696.00 | 570.00 | 572.00 | 0.0M |
| 2023-06-02 | 630.00 | 633.00 | 619.00 | 633.00 | 0.0M |
| 2023-06-01 | 482.00 | 576.00 | 482.00 | 576.00 | 0.0M |
| 2023-05-31 | 425.00 | 480.00 | 425.00 | 480.00 | 0.0M |
| 2023-05-30 | 410.00 | 415.00 | 391.00 | 400.00 | 0.0M |
| 2023-05-29 | 403.00 | 414.00 | 395.00 | 400.00 | 0.0M |
| 2023-05-26 | 397.00 | 417.00 | 392.00 | 406.00 | 0.0M |
| 2023-05-25 | 405.00 | 418.00 | 391.00 | 407.00 | 0.0M |
| 2023-05-24 | 412.00 | 412.00 | 411.00 | 411.00 | 0.0M |
| 2023-05-23 | 403.00 | 408.00 | 390.00 | 403.00 | 0.0M |
| 2023-05-22 | 403.00 | 403.00 | 403.00 | 403.00 | 0.0M |
| 2023-05-19 | 400.00 | 405.00 | 390.00 | 396.00 | 0.0M |
| 2023-05-18 | 405.00 | 415.00 | 400.00 | 401.00 | 0.0M |
| 2023-05-17 | 429.00 | 430.00 | 410.00 | 419.00 | 0.0M |
| 2023-05-16 | 420.00 | 435.00 | 412.00 | 429.00 | 0.0M |
| 2023-05-15 | 417.00 | 424.00 | 401.00 | 405.00 | 0.0M |
| 2023-05-12 | 429.00 | 429.00 | 391.00 | 420.00 | 0.0M |
| 2023-05-11 | 418.00 | 422.00 | 409.00 | 421.00 | 0.0M |
| 2023-05-10 | 432.00 | 444.00 | 418.00 | 431.00 | 0.0M |
| 2023-05-09 | 436.00 | 444.00 | 404.00 | 422.00 | 0.0M |
| 2023-05-08 | 431.00 | 440.00 | 417.00 | 420.00 | 0.0M |
| 2023-05-05 | 438.00 | 440.00 | 431.00 | 431.00 | 0.0M |
| 2023-05-04 | 433.00 | 454.00 | 430.00 | 443.00 | 0.0M |
| 2023-05-03 | 436.00 | 448.00 | 430.00 | 448.00 | 0.0M |
| 2023-05-02 | 452.00 | 452.00 | 424.00 | 426.00 | 0.0M |
| 2023-04-28 | 440.00 | 440.00 | 424.00 | 424.00 | 0.0M |
| 2023-04-27 | 454.00 | 454.00 | 430.00 | 433.00 | 0.0M |
| 2023-04-26 | 437.00 | 440.00 | 423.00 | 439.00 | 0.0M |
| 2023-04-25 | 436.00 | 440.00 | 427.00 | 440.00 | 0.0M |
| 2023-04-24 | 380.00 | 443.00 | 380.00 | 423.00 | 0.0M |
| 2023-04-21 | 442.00 | 451.00 | 425.00 | 436.00 | 0.0M |
| 2023-04-20 | 452.00 | 463.00 | 427.00 | 446.00 | 0.0M |
| 2023-04-19 | 451.00 | 470.00 | 428.00 | 440.00 | 0.0M |
| 2023-04-18 | 425.00 | 450.00 | 419.00 | 450.00 | 0.0M |
| 2023-04-17 | 440.00 | 449.00 | 411.00 | 437.00 | 0.0M |
| 2023-04-13 | 451.00 | 451.00 | 429.00 | 441.00 | 0.0M |
| 2023-04-12 | 460.00 | 460.00 | 441.00 | 451.00 | 0.0M |
| 2023-04-11 | 439.00 | 452.00 | 422.00 | 450.00 | 0.0M |
| 2023-04-10 | 433.00 | 440.00 | 419.00 | 439.00 | 0.0M |
| 2023-04-06 | 400.00 | 440.00 | 400.00 | 432.00 | 0.0M |
| 2023-04-05 | 413.00 | 440.00 | 413.00 | 437.00 | 0.0M |
| 2023-04-03 | 407.00 | 413.00 | 390.00 | 402.00 | 0.0M |
| 2023-03-31 | 378.00 | 397.00 | 371.00 | 376.00 | 0.0M |
| 2023-03-29 | 410.00 | 410.00 | 370.00 | 374.00 | 0.0M |
| 2023-03-28 | 397.00 | 400.00 | 361.00 | 381.00 | 0.0M |
| 2023-03-27 | 410.00 | 410.00 | 376.00 | 386.00 | 0.0M |
| 2023-03-24 | 400.00 | 412.00 | 375.00 | 385.00 | 0.0M |
| 2023-03-23 | 417.00 | 418.00 | 380.00 | 398.00 | 0.0M |
| 2023-03-22 | 407.00 | 420.00 | 395.00 | 398.00 | 0.0M |
| 2023-03-21 | 388.00 | 417.00 | 355.00 | 407.00 | 0.0M |
| 2023-03-20 | 421.00 | 421.00 | 388.00 | 388.00 | 0.0M |
| 2023-03-17 | 393.00 | 412.00 | 381.00 | 383.00 | 0.0M |
| 2023-03-16 | 410.00 | 410.00 | 375.00 | 375.00 | 0.0M |
| 2023-03-15 | 407.00 | 410.00 | 393.00 | 393.00 | 0.0M |
| 2023-03-14 | 393.00 | 405.00 | 378.00 | 380.00 | 0.0M |
| 2023-03-13 | 398.00 | 414.00 | 391.00 | 400.00 | 0.0M |
| 2023-03-10 | 398.00 | 412.00 | 395.00 | 412.00 | 0.0M |
| 2023-03-09 | 430.00 | 430.00 | 397.00 | 402.00 | 0.0M |
| 2023-03-08 | 425.00 | 440.00 | 409.00 | 430.00 | 0.0M |
| 2023-03-06 | 403.00 | 424.00 | 396.00 | 403.00 | 0.0M |
| 2023-03-03 | 398.00 | 420.00 | 397.00 | 406.00 | 0.0M |
| 2023-03-02 | 410.00 | 438.00 | 391.00 | 419.00 | 0.0M |
| 2023-03-01 | 417.00 | 417.00 | 390.00 | 401.00 | 0.0M |
| 2023-02-28 | 418.00 | 433.00 | 400.00 | 412.00 | 0.0M |
| 2023-02-27 | 465.00 | 465.00 | 423.00 | 436.00 | 0.0M |
| 2023-02-24 | 410.00 | 445.00 | 410.00 | 445.00 | 0.0M |
| 2023-02-23 | 420.00 | 450.00 | 411.00 | 420.00 | 0.0M |
| 2023-02-22 | 432.00 | 440.00 | 407.00 | 429.00 | 0.0M |
| 2023-02-21 | 418.00 | 439.00 | 406.00 | 439.00 | 0.0M |
| 2023-02-20 | 418.00 | 437.00 | 415.00 | 428.00 | 0.0M |
| 2023-02-17 | 430.00 | 430.00 | 423.00 | 428.00 | 0.0M |
| 2023-02-16 | 432.00 | 459.00 | 400.00 | 404.00 | 0.0M |
| 2023-02-15 | 432.00 | 435.00 | 432.00 | 435.00 | 0.0M |
| 2023-02-14 | 461.00 | 461.00 | 415.00 | 416.00 | 0.0M |
| 2023-02-13 | 452.00 | 472.00 | 424.00 | 461.00 | 0.0M |
| 2023-02-10 | 495.00 | 495.00 | 415.00 | 437.00 | 0.0M |
| 2023-02-09 | 445.00 | 457.00 | 417.00 | 456.00 | 0.0M |
| 2023-02-08 | 430.00 | 470.00 | 430.00 | 448.00 | 0.0M |
| 2023-02-07 | 465.00 | 475.00 | 444.00 | 452.00 | 0.0M |
| 2023-02-06 | 452.00 | 470.00 | 452.00 | 466.00 | 0.0M |
| 2023-02-03 | 465.00 | 465.00 | 448.00 | 448.00 | 0.0M |
| 2023-02-02 | 476.00 | 476.00 | 438.00 | 450.00 | 0.0M |
| 2023-02-01 | 460.00 | 469.00 | 434.00 | 460.00 | 0.0M |
| 2023-01-31 | 441.00 | 460.00 | 433.00 | 448.00 | 0.0M |
| 2023-01-30 | 441.00 | 464.00 | 441.00 | 441.00 | 0.0M |
| 2023-01-27 | 480.00 | 493.00 | 448.00 | 464.00 | 0.0M |
| 2023-01-25 | 480.00 | 480.00 | 463.00 | 470.00 | 0.0M |
| 2023-01-24 | 460.00 | 497.00 | 460.00 | 479.00 | 0.0M |
| 2023-01-23 | 485.00 | 485.00 | 471.00 | 475.00 | 0.0M |
| 2023-01-20 | 494.00 | 509.00 | 476.00 | 495.00 | 0.0M |
| 2023-01-19 | 490.00 | 504.00 | 482.00 | 486.00 | 0.0M |
| 2023-01-18 | 512.00 | 512.00 | 477.00 | 493.00 | 0.0M |
| 2023-01-17 | 479.00 | 500.00 | 471.00 | 498.00 | 0.0M |
| 2023-01-16 | 485.00 | 488.00 | 470.00 | 479.00 | 0.0M |
| 2023-01-13 | 466.00 | 482.00 | 466.00 | 471.00 | 0.0M |
| 2023-01-12 | 499.00 | 499.00 | 465.00 | 481.00 | 0.0M |
| 2023-01-11 | 475.00 | 497.00 | 474.00 | 477.00 | 0.0M |
| 2023-01-10 | 480.00 | 493.00 | 480.00 | 483.00 | 0.0M |
| 2023-01-09 | 475.00 | 501.00 | 463.00 | 485.00 | 0.0M |
| 2023-01-06 | 509.00 | 509.00 | 480.00 | 487.00 | 0.0M |
| 2023-01-05 | 502.00 | 518.00 | 485.00 | 495.00 | 0.0M |
| 2023-01-04 | 510.00 | 512.00 | 491.00 | 498.00 | 0.0M |
| 2023-01-03 | 491.00 | 528.00 | 491.00 | 506.00 | 0.0M |
| 2023-01-02 | 502.00 | 520.00 | 495.00 | 505.00 | 0.0M |