877.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 774.00 | 779.00 | 774.00 | 777.00 | 0.0M |
| 2022-12-29 | 768.00 | 778.00 | 766.00 | 778.00 | 0.0M |
| 2022-12-28 | 783.00 | 783.00 | 770.00 | 772.00 | 0.0M |
| 2022-12-27 | 779.00 | 782.00 | 773.00 | 782.00 | 0.0M |
| 2022-12-26 | 758.00 | 765.00 | 758.00 | 764.00 | 0.0M |
| 2022-12-23 | 751.00 | 756.00 | 750.00 | 755.00 | 0.0M |
| 2022-12-22 | 757.00 | 759.00 | 751.00 | 751.00 | 0.0M |
| 2022-12-21 | 756.00 | 758.00 | 747.00 | 749.00 | 0.0M |
| 2022-12-20 | 768.00 | 768.00 | 750.00 | 754.00 | 0.0M |
| 2022-12-19 | 763.00 | 768.00 | 763.00 | 766.00 | 0.0M |
| 2022-12-16 | 767.00 | 770.00 | 761.00 | 761.00 | 0.0M |
| 2022-12-15 | 774.00 | 777.00 | 768.00 | 771.00 | 0.0M |
| 2022-12-14 | 766.00 | 774.00 | 765.00 | 774.00 | 0.0M |
| 2022-12-13 | 771.00 | 772.00 | 764.00 | 764.00 | 0.0M |
| 2022-12-12 | 768.00 | 771.00 | 765.00 | 765.00 | 0.0M |
| 2022-12-09 | 765.00 | 773.00 | 764.00 | 770.00 | 0.0M |
| 2022-12-08 | 774.00 | 774.00 | 760.00 | 767.00 | 0.0M |
| 2022-12-07 | 762.00 | 767.00 | 762.00 | 766.00 | 0.0M |
| 2022-12-06 | 761.00 | 766.00 | 761.00 | 762.00 | 0.0M |
| 2022-12-05 | 759.00 | 765.00 | 758.00 | 761.00 | 0.0M |
| 2022-12-02 | 769.00 | 769.00 | 760.00 | 760.00 | 0.0M |
| 2022-12-01 | 780.00 | 780.00 | 769.00 | 769.00 | 0.0M |
| 2022-11-30 | 779.00 | 781.00 | 775.00 | 778.00 | 0.0M |
| 2022-11-29 | 785.00 | 787.00 | 777.00 | 780.00 | 0.0M |
| 2022-11-28 | 802.00 | 802.00 | 781.00 | 787.00 | 0.0M |
| 2022-11-25 | 804.00 | 804.00 | 795.00 | 795.00 | 0.0M |
| 2022-11-24 | 795.00 | 803.00 | 795.00 | 801.00 | 0.0M |
| 2022-11-22 | 783.00 | 793.00 | 783.00 | 792.00 | 0.0M |
| 2022-11-21 | 779.00 | 784.00 | 778.00 | 779.00 | 0.0M |
| 2022-11-18 | 783.00 | 783.00 | 778.00 | 778.00 | 0.0M |
| 2022-11-17 | 772.00 | 780.00 | 772.00 | 778.00 | 0.0M |
| 2022-11-16 | 776.00 | 778.00 | 772.00 | 775.00 | 0.0M |
| 2022-11-15 | 782.00 | 782.00 | 774.00 | 777.00 | 0.0M |
| 2022-11-14 | 800.00 | 800.00 | 783.00 | 783.00 | 0.0M |
| 2022-11-11 | 798.00 | 810.00 | 792.00 | 800.00 | 0.0M |
| 2022-11-10 | 792.00 | 803.00 | 792.00 | 798.00 | 0.0M |
| 2022-11-09 | 788.00 | 802.00 | 788.00 | 798.00 | 0.0M |
| 2022-11-08 | 788.00 | 792.00 | 781.00 | 785.00 | 0.0M |
| 2022-11-07 | 790.00 | 791.00 | 787.00 | 790.00 | 0.0M |
| 2022-11-04 | 779.00 | 792.00 | 773.00 | 792.00 | 0.0M |
| 2022-11-02 | 783.00 | 788.00 | 778.00 | 780.00 | 0.0M |
| 2022-11-01 | 775.00 | 788.00 | 770.00 | 785.00 | 0.0M |
| 2022-10-31 | 766.00 | 775.00 | 764.00 | 775.00 | 0.0M |
| 2022-10-28 | 775.00 | 779.00 | 751.00 | 760.00 | 0.1M |
| 2022-10-27 | 758.00 | 779.00 | 742.00 | 775.00 | 0.1M |
| 2022-10-26 | 760.00 | 766.00 | 755.00 | 758.00 | 0.0M |
| 2022-10-25 | 754.00 | 767.00 | 749.00 | 758.00 | 0.0M |
| 2022-10-24 | 760.00 | 760.00 | 749.00 | 751.00 | 0.0M |
| 2022-10-21 | 747.00 | 758.00 | 747.00 | 752.00 | 0.0M |
| 2022-10-20 | 760.00 | 760.00 | 752.00 | 752.00 | 0.0M |
| 2022-10-19 | 751.00 | 767.00 | 747.00 | 765.00 | 0.0M |
| 2022-10-18 | 756.00 | 758.00 | 748.00 | 754.00 | 0.0M |
| 2022-10-17 | 754.00 | 759.00 | 750.00 | 754.00 | 0.0M |
| 2022-10-14 | 752.00 | 766.00 | 752.00 | 764.00 | 0.0M |
| 2022-10-13 | 742.00 | 761.00 | 734.00 | 749.00 | 0.1M |
| 2022-10-12 | 761.00 | 761.00 | 746.00 | 749.00 | 0.0M |
| 2022-10-11 | 781.00 | 787.00 | 764.00 | 764.00 | 0.0M |
| 2022-10-07 | 790.00 | 793.00 | 785.00 | 787.00 | 0.0M |
| 2022-10-06 | 788.00 | 799.00 | 786.00 | 795.00 | 0.0M |
| 2022-10-05 | 777.00 | 792.00 | 777.00 | 788.00 | 0.0M |
| 2022-10-04 | 765.00 | 778.00 | 765.00 | 778.00 | 0.0M |
| 2022-10-03 | 759.00 | 760.00 | 746.00 | 760.00 | 0.0M |
| 2022-09-30 | 759.00 | 767.00 | 757.00 | 760.00 | 0.0M |
| 2022-09-29 | 770.00 | 770.00 | 757.00 | 766.00 | 0.1M |
| 2022-09-28 | 784.00 | 784.00 | 766.00 | 782.00 | 0.2M |
| 2022-09-27 | 770.00 | 785.00 | 770.00 | 781.00 | 0.1M |
| 2022-09-26 | 787.00 | 792.00 | 770.00 | 775.00 | 0.2M |
| 2022-09-22 | 791.00 | 792.00 | 783.00 | 787.00 | 0.1M |
| 2022-09-21 | 801.00 | 806.00 | 795.00 | 800.00 | 0.1M |
| 2022-09-20 | 815.00 | 818.00 | 801.00 | 804.00 | 0.1M |
| 2022-09-16 | 808.00 | 815.00 | 804.00 | 811.00 | 0.1M |
| 2022-09-15 | 810.00 | 810.00 | 801.00 | 806.00 | 0.1M |
| 2022-09-14 | 811.00 | 817.00 | 808.00 | 810.00 | 0.0M |
| 2022-09-13 | 819.00 | 824.00 | 816.00 | 824.00 | 0.0M |
| 2022-09-12 | 831.00 | 831.00 | 813.00 | 819.00 | 0.1M |
| 2022-09-09 | 810.00 | 826.00 | 810.00 | 825.00 | 0.0M |
| 2022-09-08 | 810.00 | 816.00 | 807.00 | 816.00 | 0.0M |
| 2022-09-07 | 800.00 | 807.00 | 795.00 | 804.00 | 0.0M |
| 2022-09-06 | 801.00 | 808.00 | 799.00 | 800.00 | 0.0M |
| 2022-09-05 | 801.00 | 805.00 | 796.00 | 803.00 | 0.0M |
| 2022-09-02 | 812.00 | 812.00 | 800.00 | 804.00 | 0.1M |
| 2022-09-01 | 821.00 | 821.00 | 805.00 | 808.00 | 0.0M |
| 2022-08-31 | 832.00 | 832.00 | 818.00 | 822.00 | 0.0M |
| 2022-08-30 | 820.00 | 835.00 | 816.00 | 835.00 | 0.0M |
| 2022-08-29 | 810.00 | 821.00 | 798.00 | 814.00 | 0.0M |
| 2022-08-26 | 812.00 | 825.00 | 812.00 | 818.00 | 0.1M |
| 2022-08-25 | 787.00 | 794.00 | 782.00 | 782.00 | 0.0M |
| 2022-08-24 | 774.00 | 786.00 | 774.00 | 786.00 | 0.0M |
| 2022-08-23 | 780.00 | 780.00 | 769.00 | 774.00 | 0.0M |
| 2022-08-22 | 777.00 | 785.00 | 770.00 | 780.00 | 0.0M |
| 2022-08-19 | 768.00 | 797.00 | 768.00 | 782.00 | 0.1M |
| 2022-08-18 | 765.00 | 775.00 | 755.00 | 771.00 | 0.0M |
| 2022-08-17 | 767.00 | 775.00 | 765.00 | 769.00 | 0.0M |
| 2022-08-16 | 772.00 | 772.00 | 761.00 | 765.00 | 0.0M |
| 2022-08-15 | 781.00 | 783.00 | 773.00 | 777.00 | 0.0M |
| 2022-08-12 | 763.00 | 784.00 | 763.00 | 778.00 | 0.0M |
| 2022-08-10 | 775.00 | 775.00 | 761.00 | 763.00 | 0.0M |
| 2022-08-09 | 786.00 | 786.00 | 773.00 | 777.00 | 0.0M |
| 2022-08-08 | 783.00 | 789.00 | 773.00 | 785.00 | 0.0M |
| 2022-08-05 | 781.00 | 790.00 | 778.00 | 788.00 | 0.0M |
| 2022-08-04 | 786.00 | 786.00 | 780.00 | 782.00 | 0.0M |
| 2022-08-03 | 807.00 | 809.00 | 788.00 | 790.00 | 0.0M |
| 2022-08-02 | 822.00 | 822.00 | 804.00 | 808.00 | 0.0M |
| 2022-08-01 | 814.00 | 826.00 | 814.00 | 819.00 | 0.0M |
| 2022-07-29 | 835.00 | 835.00 | 807.00 | 814.00 | 0.0M |
| 2022-07-28 | 816.00 | 842.00 | 809.00 | 842.00 | 0.0M |
| 2022-07-27 | 814.00 | 818.00 | 807.00 | 807.00 | 0.0M |
| 2022-07-26 | 811.00 | 817.00 | 805.00 | 816.00 | 0.0M |
| 2022-07-25 | 820.00 | 825.00 | 809.00 | 811.00 | 0.0M |
| 2022-07-22 | 790.00 | 811.00 | 790.00 | 809.00 | 0.0M |
| 2022-07-21 | 784.00 | 790.00 | 782.00 | 787.00 | 0.0M |
| 2022-07-20 | 783.00 | 784.00 | 775.00 | 784.00 | 0.0M |
| 2022-07-19 | 773.00 | 781.00 | 771.00 | 772.00 | 0.0M |
| 2022-07-15 | 784.00 | 784.00 | 771.00 | 772.00 | 0.0M |
| 2022-07-14 | 771.00 | 784.00 | 769.00 | 784.00 | 0.0M |
| 2022-07-13 | 763.00 | 775.00 | 763.00 | 770.00 | 0.0M |
| 2022-07-12 | 784.00 | 784.00 | 770.00 | 770.00 | 0.0M |
| 2022-07-11 | 774.00 | 785.00 | 771.00 | 781.00 | 0.0M |
| 2022-07-08 | 766.00 | 787.00 | 766.00 | 769.00 | 0.0M |
| 2022-07-07 | 764.00 | 768.00 | 747.00 | 768.00 | 0.0M |
| 2022-07-06 | 748.00 | 762.00 | 747.00 | 760.00 | 0.0M |
| 2022-07-05 | 757.00 | 757.00 | 740.00 | 740.00 | 0.0M |
| 2022-07-04 | 732.00 | 750.00 | 732.00 | 749.00 | 0.0M |
| 2022-07-01 | 741.00 | 745.00 | 723.00 | 732.00 | 0.0M |
| 2022-06-30 | 762.00 | 762.00 | 740.00 | 741.00 | 0.0M |
| 2022-06-29 | 751.00 | 764.00 | 751.00 | 764.00 | 0.0M |
| 2022-06-28 | 752.00 | 763.00 | 752.00 | 761.00 | 0.0M |
| 2022-06-27 | 747.50 | 760.00 | 744.50 | 758.50 | 0.0M |
| 2022-06-24 | 735.50 | 747.00 | 733.50 | 744.00 | 0.0M |
| 2022-06-23 | 735.50 | 741.50 | 733.50 | 735.00 | 0.0M |
| 2022-06-22 | 728.50 | 740.00 | 728.50 | 735.50 | 0.0M |
| 2022-06-21 | 725.00 | 734.00 | 725.00 | 728.50 | 0.0M |
| 2022-06-20 | 715.50 | 730.50 | 715.50 | 722.50 | 0.0M |
| 2022-06-17 | 730.50 | 735.00 | 713.50 | 715.50 | 0.0M |
| 2022-06-16 | 737.00 | 740.50 | 730.00 | 731.00 | 0.0M |
| 2022-06-15 | 741.50 | 744.00 | 731.50 | 732.50 | 0.0M |
| 2022-06-14 | 742.50 | 742.50 | 731.00 | 741.50 | 0.0M |
| 2022-06-13 | 749.00 | 751.00 | 741.50 | 742.50 | 0.0M |
| 2022-06-10 | 766.50 | 766.50 | 749.00 | 750.50 | 0.0M |
| 2022-06-09 | 766.00 | 766.00 | 760.00 | 760.00 | 0.0M |
| 2022-06-08 | 750.50 | 766.00 | 750.00 | 766.00 | 0.0M |
| 2022-06-07 | 754.50 | 756.50 | 748.00 | 751.50 | 0.0M |
| 2022-06-06 | 750.00 | 754.50 | 747.50 | 752.00 | 0.0M |
| 2022-06-03 | 762.00 | 762.00 | 748.50 | 753.00 | 0.0M |
| 2022-06-02 | 758.50 | 763.00 | 755.00 | 758.50 | 0.0M |
| 2022-06-01 | 756.50 | 763.00 | 752.50 | 763.00 | 0.0M |
| 2022-05-31 | 757.00 | 761.00 | 744.50 | 756.50 | 0.0M |
| 2022-05-30 | 742.50 | 762.50 | 740.00 | 762.50 | 0.1M |
| 2022-05-27 | 729.50 | 741.00 | 728.50 | 736.00 | 0.0M |
| 2022-05-26 | 745.00 | 745.00 | 730.00 | 731.00 | 0.0M |
| 2022-05-25 | 742.50 | 742.50 | 732.50 | 741.50 | 0.0M |
| 2022-05-24 | 757.50 | 757.50 | 735.00 | 735.00 | 0.0M |
| 2022-05-23 | 751.00 | 763.00 | 751.00 | 757.50 | 0.0M |
| 2022-05-20 | 740.50 | 749.50 | 732.50 | 749.50 | 0.0M |
| 2022-05-19 | 730.00 | 747.00 | 730.00 | 737.00 | 0.0M |
| 2022-05-18 | 760.00 | 766.50 | 737.50 | 740.00 | 0.0M |
| 2022-05-17 | 761.50 | 761.50 | 752.50 | 755.00 | 0.0M |
| 2022-05-16 | 755.00 | 768.50 | 750.50 | 757.00 | 0.0M |
| 2022-05-13 | 739.50 | 755.00 | 739.50 | 754.50 | 0.0M |
| 2022-05-12 | 720.50 | 737.50 | 719.50 | 737.50 | 0.0M |
| 2022-05-11 | 720.00 | 725.00 | 718.50 | 720.50 | 0.0M |
| 2022-05-10 | 734.00 | 734.00 | 711.00 | 720.00 | 0.0M |
| 2022-05-09 | 749.00 | 755.00 | 734.00 | 734.00 | 0.1M |
| 2022-05-06 | 737.50 | 750.00 | 733.50 | 749.00 | 0.0M |
| 2022-05-02 | 712.50 | 737.50 | 711.00 | 730.00 | 0.1M |
| 2022-04-28 | 663.50 | 761.00 | 657.50 | 705.50 | 0.1M |
| 2022-04-27 | 654.00 | 662.50 | 648.00 | 662.50 | 0.0M |
| 2022-04-26 | 651.00 | 655.00 | 650.00 | 654.00 | 0.0M |
| 2022-04-25 | 650.50 | 652.50 | 645.00 | 648.50 | 0.0M |
| 2022-04-22 | 656.00 | 664.50 | 656.00 | 660.50 | 0.0M |
| 2022-04-21 | 655.00 | 664.50 | 655.00 | 661.00 | 0.0M |
| 2022-04-20 | 664.50 | 670.50 | 661.50 | 661.50 | 0.0M |
| 2022-04-19 | 657.50 | 667.50 | 652.50 | 667.50 | 0.0M |
| 2022-04-18 | 654.50 | 666.50 | 648.50 | 650.00 | 0.0M |
| 2022-04-15 | 650.50 | 656.50 | 650.00 | 651.00 | 0.0M |
| 2022-04-14 | 644.50 | 658.00 | 644.50 | 655.50 | 0.0M |
| 2022-04-13 | 648.00 | 657.00 | 644.00 | 644.00 | 0.0M |
| 2022-04-12 | 651.50 | 656.00 | 646.50 | 656.00 | 0.0M |
| 2022-04-11 | 665.00 | 665.00 | 653.50 | 653.50 | 0.0M |
| 2022-04-08 | 658.50 | 663.50 | 653.00 | 663.50 | 0.0M |
| 2022-04-07 | 663.50 | 669.50 | 657.00 | 660.50 | 0.0M |
| 2022-04-06 | 673.00 | 674.50 | 669.50 | 670.00 | 0.0M |
| 2022-04-05 | 683.50 | 683.50 | 671.50 | 676.00 | 0.0M |
| 2022-04-04 | 680.00 | 683.50 | 673.00 | 677.50 | 0.0M |
| 2022-04-01 | 673.00 | 678.50 | 667.50 | 676.00 | 0.0M |
| 2022-03-31 | 677.50 | 677.50 | 664.50 | 671.00 | 0.0M |
| 2022-03-30 | 679.00 | 679.00 | 670.00 | 679.00 | 0.1M |
| 2022-03-29 | 684.00 | 702.50 | 684.00 | 702.50 | 0.1M |
| 2022-03-28 | 690.50 | 692.50 | 682.50 | 686.50 | 0.1M |
| 2022-03-25 | 693.00 | 695.00 | 686.50 | 689.50 | 0.1M |
| 2022-03-24 | 683.00 | 691.50 | 683.00 | 691.50 | 0.1M |
| 2022-03-23 | 694.50 | 694.50 | 689.00 | 691.50 | 0.0M |
| 2022-03-22 | 691.00 | 692.00 | 684.50 | 692.00 | 0.1M |
| 2022-03-18 | 690.00 | 691.50 | 687.50 | 691.00 | 0.1M |
| 2022-03-17 | 682.00 | 689.00 | 681.00 | 688.50 | 0.0M |
| 2022-03-16 | 673.00 | 679.00 | 670.00 | 679.00 | 0.0M |
| 2022-03-15 | 662.00 | 671.00 | 661.00 | 670.00 | 0.0M |
| 2022-03-14 | 652.50 | 667.00 | 651.50 | 660.00 | 0.0M |
| 2022-03-11 | 640.50 | 652.50 | 640.50 | 652.50 | 0.1M |
| 2022-03-10 | 645.00 | 655.50 | 637.50 | 648.50 | 0.1M |
| 2022-03-09 | 661.00 | 663.00 | 623.50 | 626.50 | 0.1M |
| 2022-03-08 | 656.00 | 678.00 | 653.00 | 669.00 | 0.0M |
| 2022-03-07 | 679.00 | 679.00 | 661.00 | 664.00 | 0.0M |
| 2022-03-04 | 691.00 | 692.00 | 680.00 | 680.00 | 0.0M |
| 2022-03-03 | 690.50 | 690.50 | 686.00 | 689.00 | 0.0M |
| 2022-03-02 | 683.00 | 688.50 | 683.00 | 685.00 | 0.0M |
| 2022-03-01 | 687.50 | 692.00 | 683.00 | 683.00 | 0.0M |
| 2022-02-28 | 689.00 | 696.50 | 687.50 | 687.50 | 0.0M |
| 2022-02-25 | 686.00 | 687.00 | 682.00 | 687.00 | 0.0M |
| 2022-02-24 | 682.50 | 688.00 | 677.50 | 687.00 | 0.0M |
| 2022-02-22 | 680.00 | 687.00 | 680.00 | 682.50 | 0.0M |
| 2022-02-21 | 680.00 | 685.50 | 676.50 | 685.50 | 0.0M |
| 2022-02-18 | 681.00 | 685.50 | 680.00 | 680.00 | 0.0M |
| 2022-02-17 | 683.00 | 686.50 | 677.50 | 681.50 | 0.0M |
| 2022-02-16 | 691.00 | 691.00 | 683.00 | 685.00 | 0.0M |
| 2022-02-15 | 690.50 | 691.50 | 681.50 | 682.00 | 0.0M |
| 2022-02-14 | 683.00 | 690.50 | 682.50 | 689.00 | 0.0M |
| 2022-02-10 | 685.00 | 691.00 | 681.50 | 691.00 | 0.0M |
| 2022-02-09 | 682.50 | 683.50 | 678.50 | 683.50 | 0.0M |
| 2022-02-08 | 679.50 | 682.50 | 672.00 | 682.50 | 0.0M |
| 2022-02-07 | 677.50 | 686.50 | 673.00 | 679.50 | 0.0M |
| 2022-02-04 | 674.00 | 675.00 | 667.50 | 675.00 | 0.0M |
| 2022-02-03 | 672.00 | 678.50 | 670.00 | 670.00 | 0.0M |
| 2022-02-02 | 661.50 | 672.50 | 661.00 | 672.00 | 0.0M |
| 2022-02-01 | 666.50 | 673.50 | 660.00 | 664.00 | 0.0M |
| 2022-01-31 | 654.00 | 666.50 | 649.00 | 666.50 | 0.0M |
| 2022-01-28 | 632.00 | 651.00 | 629.00 | 651.00 | 0.0M |
| 2022-01-27 | 638.50 | 665.00 | 621.50 | 624.00 | 0.0M |
| 2022-01-26 | 629.00 | 630.00 | 622.00 | 626.00 | 0.0M |
| 2022-01-25 | 637.50 | 637.50 | 629.00 | 629.00 | 0.0M |
| 2022-01-24 | 631.00 | 637.50 | 631.00 | 632.50 | 0.0M |
| 2022-01-21 | 634.50 | 639.00 | 629.50 | 639.00 | 0.0M |
| 2022-01-20 | 634.00 | 640.50 | 634.00 | 634.50 | 0.0M |
| 2022-01-19 | 644.50 | 645.00 | 634.50 | 634.50 | 0.0M |
| 2022-01-18 | 652.00 | 652.00 | 645.50 | 645.50 | 0.0M |
| 2022-01-17 | 647.50 | 651.00 | 647.50 | 650.00 | 0.0M |
| 2022-01-14 | 652.50 | 652.50 | 647.50 | 647.50 | 0.0M |
| 2022-01-13 | 653.00 | 653.00 | 650.50 | 652.00 | 0.0M |
| 2022-01-12 | 651.00 | 653.00 | 650.50 | 652.50 | 0.0M |
| 2022-01-11 | 653.50 | 653.50 | 647.50 | 653.00 | 0.0M |
| 2022-01-07 | 648.00 | 654.50 | 647.00 | 651.00 | 0.0M |
| 2022-01-06 | 649.00 | 652.00 | 647.50 | 650.00 | 0.0M |
| 2022-01-05 | 655.00 | 655.50 | 648.50 | 649.00 | 0.0M |
| 2022-01-04 | 650.00 | 654.00 | 648.50 | 651.00 | 0.0M |