451.00
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 | 750.00 | 769.00 | 749.00 | 760.00 | 0.6M |
| 2023-12-28 | 750.00 | 758.00 | 740.00 | 753.00 | 0.4M |
| 2023-12-27 | 741.00 | 750.00 | 730.00 | 747.00 | 0.7M |
| 2023-12-26 | 755.00 | 763.00 | 738.00 | 741.00 | 1.1M |
| 2023-12-25 | 745.00 | 764.00 | 739.00 | 751.00 | 1.1M |
| 2023-12-22 | 747.00 | 758.00 | 738.00 | 739.00 | 0.5M |
| 2023-12-21 | 756.00 | 756.00 | 731.00 | 746.00 | 0.8M |
| 2023-12-20 | 743.00 | 773.00 | 735.00 | 767.00 | 1.0M |
| 2023-12-19 | 726.00 | 749.00 | 718.00 | 736.00 | 1.1M |
| 2023-12-18 | 719.00 | 730.00 | 708.00 | 724.00 | 0.7M |
| 2023-12-15 | 725.00 | 746.00 | 708.00 | 729.00 | 1.9M |
| 2023-12-14 | 754.00 | 763.00 | 725.00 | 730.00 | 1.4M |
| 2023-12-13 | 795.00 | 824.00 | 764.00 | 769.00 | 2.3M |
| 2023-12-12 | 758.00 | 799.00 | 758.00 | 788.00 | 1.8M |
| 2023-12-11 | 722.00 | 753.00 | 707.00 | 753.00 | 1.5M |
| 2023-12-08 | 717.00 | 719.00 | 700.00 | 716.00 | 1.0M |
| 2023-12-07 | 678.00 | 727.00 | 673.00 | 714.00 | 1.5M |
| 2023-12-06 | 670.00 | 692.00 | 668.00 | 678.00 | 0.5M |
| 2023-12-05 | 695.00 | 707.00 | 676.00 | 679.00 | 0.9M |
| 2023-12-04 | 671.00 | 712.00 | 665.00 | 695.00 | 1.7M |
| 2023-12-01 | 637.00 | 677.00 | 635.00 | 674.00 | 1.1M |
| 2023-11-30 | 637.00 | 644.00 | 622.00 | 635.00 | 0.8M |
| 2023-11-29 | 648.00 | 651.00 | 620.00 | 635.00 | 1.1M |
| 2023-11-28 | 669.00 | 703.00 | 651.00 | 652.00 | 1.8M |
| 2023-11-27 | 678.00 | 678.00 | 665.00 | 674.00 | 0.6M |
| 2023-11-24 | 672.00 | 679.00 | 666.00 | 676.00 | 0.6M |
| 2023-11-22 | 642.00 | 672.00 | 635.00 | 672.00 | 1.2M |
| 2023-11-21 | 666.00 | 671.00 | 636.00 | 640.00 | 0.8M |
| 2023-11-20 | 645.00 | 660.00 | 628.00 | 658.00 | 0.9M |
| 2023-11-17 | 599.00 | 646.00 | 596.20 | 642.00 | 1.4M |
| 2023-11-16 | 608.00 | 616.00 | 595.00 | 596.00 | 0.7M |
| 2023-11-15 | 628.00 | 640.00 | 610.00 | 611.00 | 0.9M |
| 2023-11-14 | 644.00 | 651.00 | 622.00 | 629.00 | 1.2M |
| 2023-11-13 | 637.00 | 676.00 | 607.00 | 649.00 | 3.0M |
| 2023-11-10 | 612.00 | 627.00 | 603.00 | 623.00 | 1.3M |
| 2023-11-09 | 599.60 | 622.00 | 580.60 | 622.00 | 1.2M |
| 2023-11-08 | 599.80 | 600.00 | 590.60 | 590.60 | 0.7M |
| 2023-11-07 | 602.00 | 602.00 | 593.20 | 595.80 | 0.5M |
| 2023-11-06 | 600.00 | 607.00 | 595.40 | 600.00 | 0.7M |
| 2023-11-02 | 585.20 | 594.20 | 579.40 | 593.00 | 0.6M |
| 2023-11-01 | 594.60 | 595.00 | 569.20 | 576.60 | 0.9M |
| 2023-10-31 | 576.60 | 588.80 | 569.00 | 587.60 | 0.5M |
| 2023-10-30 | 568.80 | 585.40 | 567.60 | 570.40 | 0.6M |
| 2023-10-27 | 563.60 | 581.80 | 560.60 | 578.80 | 0.6M |
| 2023-10-26 | 556.00 | 565.00 | 553.20 | 560.00 | 0.6M |
| 2023-10-25 | 568.60 | 573.80 | 560.20 | 568.20 | 0.5M |
| 2023-10-24 | 550.40 | 568.20 | 528.20 | 567.00 | 1.0M |
| 2023-10-23 | 547.40 | 559.20 | 541.60 | 550.40 | 0.7M |
| 2023-10-20 | 551.60 | 551.60 | 533.20 | 548.60 | 1.5M |
| 2023-10-19 | 559.80 | 570.20 | 552.00 | 565.80 | 0.9M |
| 2023-10-18 | 571.00 | 580.20 | 567.60 | 574.00 | 0.6M |
| 2023-10-17 | 590.00 | 596.00 | 565.60 | 572.40 | 1.0M |
| 2023-10-16 | 589.00 | 598.20 | 582.00 | 585.60 | 0.9M |
| 2023-10-13 | 606.00 | 607.00 | 590.00 | 593.20 | 0.7M |
| 2023-10-12 | 605.00 | 609.00 | 588.00 | 607.00 | 1.0M |
| 2023-10-11 | 622.00 | 623.00 | 601.00 | 614.00 | 0.8M |
| 2023-10-10 | 620.00 | 632.00 | 607.00 | 615.00 | 1.1M |
| 2023-10-06 | 603.00 | 617.00 | 601.00 | 611.00 | 0.7M |
| 2023-10-05 | 592.60 | 607.00 | 588.80 | 605.00 | 1.1M |
| 2023-10-04 | 596.00 | 607.00 | 578.00 | 584.60 | 1.8M |
| 2023-10-03 | 597.80 | 616.00 | 590.20 | 606.00 | 1.2M |
| 2023-10-02 | 590.40 | 606.00 | 584.80 | 587.80 | 1.1M |
| 2023-09-29 | 624.00 | 625.00 | 587.20 | 593.20 | 1.8M |
| 2023-09-28 | 605.00 | 623.00 | 605.00 | 620.00 | 1.6M |
| 2023-09-27 | 593.80 | 615.00 | 588.60 | 614.00 | 1.4M |
| 2023-09-26 | 600.00 | 605.00 | 590.60 | 594.20 | 1.3M |
| 2023-09-25 | 589.00 | 610.00 | 586.00 | 596.00 | 1.4M |
| 2023-09-22 | 567.40 | 599.40 | 561.00 | 590.20 | 2.3M |
| 2023-09-21 | 568.80 | 581.80 | 548.80 | 571.60 | 2.3M |
| 2023-09-20 | 571.00 | 573.40 | 556.60 | 566.60 | 1.2M |
| 2023-09-19 | 562.60 | 577.60 | 553.00 | 571.80 | 1.5M |
| 2023-09-15 | 546.40 | 559.00 | 544.00 | 553.00 | 1.4M |
| 2023-09-14 | 553.80 | 566.00 | 543.60 | 546.20 | 1.3M |
| 2023-09-13 | 547.20 | 554.00 | 534.60 | 553.80 | 0.9M |
| 2023-09-12 | 528.60 | 541.80 | 524.40 | 541.80 | 0.9M |
| 2023-09-11 | 527.40 | 536.00 | 514.80 | 521.60 | 1.1M |
| 2023-09-08 | 543.20 | 557.00 | 530.20 | 535.00 | 1.0M |
| 2023-09-07 | 541.20 | 557.00 | 541.20 | 548.20 | 1.3M |
| 2023-09-06 | 524.60 | 544.60 | 518.20 | 540.20 | 1.5M |
| 2023-09-05 | 515.80 | 529.60 | 508.80 | 520.60 | 2.2M |
| 2023-09-04 | 540.00 | 542.00 | 514.00 | 518.20 | 1.8M |
| 2023-09-01 | 561.60 | 561.60 | 536.60 | 540.00 | 1.3M |
| 2023-08-31 | 558.00 | 569.00 | 552.60 | 561.60 | 1.5M |
| 2023-08-30 | 577.60 | 581.60 | 562.60 | 567.00 | 0.9M |
| 2023-08-29 | 561.40 | 575.20 | 548.00 | 574.20 | 1.3M |
| 2023-08-28 | 576.80 | 578.00 | 558.60 | 569.80 | 1.0M |
| 2023-08-25 | 571.40 | 582.00 | 564.20 | 570.00 | 1.0M |
| 2023-08-24 | 578.60 | 579.80 | 560.20 | 572.00 | 1.2M |
| 2023-08-23 | 559.60 | 582.00 | 551.40 | 576.80 | 2.8M |
| 2023-08-22 | 540.00 | 560.40 | 535.60 | 551.00 | 2.2M |
| 2023-08-21 | 534.20 | 545.00 | 528.00 | 540.60 | 1.9M |
| 2023-08-18 | 520.60 | 529.80 | 507.00 | 514.20 | 1.1M |
| 2023-08-17 | 522.60 | 528.40 | 504.60 | 526.00 | 1.5M |
| 2023-08-16 | 519.00 | 540.00 | 510.20 | 532.60 | 1.9M |
| 2023-08-15 | 489.80 | 528.20 | 489.80 | 523.00 | 3.0M |
| 2023-08-14 | 504.80 | 519.80 | 476.20 | 480.40 | 2.1M |
| 2023-08-10 | 483.20 | 505.60 | 466.60 | 498.40 | 6.4M |
| 2023-08-09 | 434.00 | 436.00 | 427.00 | 433.20 | 1.2M |
| 2023-08-08 | 440.20 | 448.80 | 429.60 | 432.20 | 1.1M |
| 2023-08-07 | 428.00 | 437.60 | 425.00 | 433.40 | 0.7M |
| 2023-08-04 | 423.80 | 427.80 | 418.80 | 426.20 | 0.6M |
| 2023-08-03 | 429.00 | 435.80 | 426.80 | 428.00 | 0.5M |
| 2023-08-02 | 436.00 | 436.80 | 429.80 | 431.80 | 0.5M |
| 2023-08-01 | 440.00 | 444.60 | 436.40 | 440.40 | 0.5M |
| 2023-07-31 | 438.80 | 448.20 | 435.80 | 442.80 | 0.6M |
| 2023-07-28 | 440.00 | 440.60 | 425.20 | 433.80 | 1.6M |
| 2023-07-27 | 438.20 | 450.20 | 435.00 | 447.80 | 0.6M |
| 2023-07-26 | 453.60 | 453.60 | 438.20 | 441.40 | 0.8M |
| 2023-07-25 | 448.20 | 466.80 | 442.00 | 458.00 | 1.2M |
| 2023-07-24 | 429.00 | 455.60 | 429.00 | 454.40 | 1.5M |
| 2023-07-21 | 433.00 | 433.00 | 418.40 | 422.00 | 1.0M |
| 2023-07-20 | 454.20 | 459.40 | 434.00 | 434.00 | 1.1M |
| 2023-07-19 | 452.40 | 457.20 | 447.00 | 456.20 | 0.6M |
| 2023-07-18 | 455.20 | 471.00 | 441.60 | 452.40 | 1.3M |
| 2023-07-14 | 453.40 | 463.00 | 436.40 | 450.60 | 1.2M |
| 2023-07-13 | 457.40 | 462.20 | 432.80 | 450.20 | 1.7M |
| 2023-07-12 | 459.80 | 470.60 | 452.20 | 462.20 | 1.2M |
| 2023-07-11 | 452.60 | 467.20 | 451.40 | 463.00 | 1.2M |
| 2023-07-10 | 482.60 | 482.60 | 448.80 | 450.40 | 2.4M |
| 2023-07-07 | 462.00 | 487.60 | 460.40 | 479.80 | 3.1M |
| 2023-07-06 | 444.40 | 463.40 | 442.40 | 462.20 | 2.0M |
| 2023-07-05 | 430.60 | 442.00 | 430.60 | 441.80 | 0.7M |
| 2023-07-04 | 421.80 | 433.00 | 418.20 | 431.80 | 0.9M |
| 2023-07-03 | 423.00 | 433.80 | 422.20 | 424.20 | 0.8M |
| 2023-06-30 | 419.00 | 420.60 | 411.60 | 420.00 | 0.5M |
| 2023-06-29 | 420.60 | 425.20 | 415.00 | 418.60 | 0.9M |
| 2023-06-28 | 425.80 | 425.80 | 412.00 | 420.60 | 0.8M |
| 2023-06-27 | 421.40 | 425.80 | 409.40 | 418.80 | 1.2M |
| 2023-06-26 | 436.00 | 436.00 | 416.00 | 427.20 | 1.5M |
| 2023-06-23 | 447.80 | 454.80 | 423.80 | 435.20 | 2.9M |
| 2023-06-22 | 437.20 | 442.60 | 430.80 | 432.20 | 0.8M |
| 2023-06-21 | 426.60 | 444.00 | 424.40 | 437.20 | 1.5M |
| 2023-06-20 | 428.40 | 430.00 | 416.00 | 427.00 | 1.0M |
| 2023-06-19 | 427.80 | 431.00 | 425.60 | 430.00 | 0.8M |
| 2023-06-16 | 423.80 | 430.20 | 422.20 | 422.60 | 1.0M |
| 2023-06-15 | 429.80 | 438.00 | 424.80 | 425.20 | 0.8M |
| 2023-06-14 | 442.00 | 442.00 | 426.20 | 430.20 | 1.0M |
| 2023-06-13 | 454.40 | 461.40 | 439.00 | 440.60 | 0.8M |
| 2023-06-12 | 452.40 | 459.20 | 449.60 | 454.20 | 0.7M |
| 2023-06-09 | 448.80 | 451.20 | 440.00 | 447.80 | 0.6M |
| 2023-06-08 | 458.80 | 468.40 | 441.20 | 446.20 | 1.4M |
| 2023-06-07 | 465.80 | 479.00 | 459.00 | 460.40 | 1.1M |
| 2023-06-06 | 479.80 | 479.80 | 459.00 | 462.40 | 0.9M |
| 2023-06-05 | 475.20 | 486.20 | 474.40 | 478.40 | 0.6M |
| 2023-06-02 | 476.60 | 488.00 | 472.80 | 473.20 | 0.7M |
| 2023-06-01 | 504.40 | 519.20 | 475.20 | 478.00 | 1.8M |
| 2023-05-31 | 484.40 | 512.60 | 484.40 | 499.60 | 4.5M |
| 2023-05-30 | 481.20 | 491.40 | 474.60 | 489.60 | 1.2M |
| 2023-05-29 | 462.00 | 479.00 | 460.80 | 474.40 | 0.7M |
| 2023-05-26 | 463.80 | 469.80 | 449.40 | 456.20 | 1.3M |
| 2023-05-25 | 476.00 | 480.60 | 461.60 | 464.60 | 0.8M |
| 2023-05-24 | 480.20 | 485.40 | 472.60 | 475.00 | 0.8M |
| 2023-05-23 | 490.60 | 495.60 | 478.60 | 483.20 | 1.1M |
| 2023-05-22 | 488.60 | 495.20 | 486.20 | 490.60 | 0.6M |
| 2023-05-19 | 497.00 | 500.00 | 486.80 | 496.60 | 0.8M |
| 2023-05-18 | 498.00 | 505.00 | 494.40 | 499.80 | 0.7M |
| 2023-05-17 | 505.00 | 506.40 | 496.20 | 497.00 | 0.6M |
| 2023-05-16 | 516.00 | 517.60 | 483.80 | 502.00 | 1.5M |
| 2023-05-15 | 517.60 | 544.00 | 490.20 | 510.20 | 2.5M |
| 2023-05-12 | 525.20 | 525.80 | 511.00 | 520.00 | 1.0M |
| 2023-05-11 | 529.80 | 535.40 | 520.40 | 523.20 | 0.7M |
| 2023-05-10 | 539.80 | 541.00 | 527.80 | 529.80 | 1.0M |
| 2023-05-09 | 532.80 | 537.80 | 522.80 | 529.80 | 1.1M |
| 2023-05-08 | 530.20 | 541.40 | 529.20 | 536.60 | 1.2M |
| 2023-05-02 | 521.40 | 524.00 | 512.40 | 522.40 | 0.7M |
| 2023-05-01 | 540.00 | 541.00 | 518.80 | 527.20 | 1.3M |
| 2023-04-28 | 537.60 | 544.00 | 522.00 | 539.60 | 1.4M |
| 2023-04-27 | 516.40 | 535.60 | 514.20 | 532.00 | 1.7M |
| 2023-04-26 | 525.00 | 526.80 | 515.40 | 519.80 | 1.4M |
| 2023-04-25 | 536.20 | 539.00 | 526.20 | 531.40 | 1.3M |
| 2023-04-24 | 518.40 | 535.20 | 516.40 | 526.20 | 1.9M |
| 2023-04-21 | 521.80 | 523.40 | 513.20 | 515.20 | 1.9M |
| 2023-04-20 | 536.80 | 540.00 | 520.40 | 521.80 | 2.0M |
| 2023-04-19 | 574.00 | 577.60 | 536.80 | 541.40 | 3.7M |
| 2023-04-18 | 561.20 | 583.80 | 557.60 | 577.60 | 1.7M |
| 2023-04-17 | 600.00 | 600.00 | 551.60 | 557.20 | 3.2M |
| 2023-04-14 | 585.20 | 605.00 | 576.80 | 604.00 | 3.5M |
| 2023-04-13 | 590.20 | 591.20 | 581.40 | 591.20 | 4.5M |
| 2023-04-12 | 502.80 | 507.40 | 488.00 | 491.20 | 1.1M |
| 2023-04-11 | 495.20 | 498.20 | 490.40 | 495.00 | 0.5M |
| 2023-04-10 | 488.60 | 501.00 | 488.60 | 495.00 | 0.7M |
| 2023-04-07 | 486.00 | 497.40 | 481.60 | 488.60 | 0.8M |
| 2023-04-06 | 474.00 | 494.00 | 474.00 | 491.20 | 1.4M |
| 2023-04-05 | 469.00 | 478.60 | 467.00 | 471.80 | 0.7M |
| 2023-04-04 | 478.80 | 483.60 | 470.40 | 475.40 | 0.9M |
| 2023-04-03 | 475.40 | 481.00 | 471.80 | 478.80 | 0.7M |
| 2023-03-31 | 457.60 | 472.20 | 455.40 | 470.40 | 0.7M |
| 2023-03-30 | 449.40 | 457.60 | 443.80 | 455.40 | 0.7M |
| 2023-03-29 | 434.40 | 444.80 | 430.60 | 444.20 | 0.6M |
| 2023-03-28 | 446.80 | 447.80 | 427.80 | 431.80 | 0.8M |
| 2023-03-27 | 448.60 | 458.60 | 447.60 | 448.40 | 0.8M |
| 2023-03-24 | 435.00 | 450.20 | 432.40 | 448.40 | 1.1M |
| 2023-03-23 | 421.00 | 431.00 | 416.40 | 431.00 | 0.8M |
| 2023-03-22 | 419.00 | 432.20 | 418.60 | 429.40 | 1.0M |
| 2023-03-20 | 415.80 | 419.40 | 405.60 | 411.80 | 1.4M |
| 2023-03-17 | 428.00 | 434.40 | 408.40 | 409.00 | 3.6M |
| 2023-03-16 | 432.60 | 432.60 | 420.20 | 428.20 | 0.9M |
| 2023-03-15 | 460.00 | 464.80 | 440.60 | 443.40 | 0.6M |
| 2023-03-14 | 446.20 | 457.40 | 441.20 | 450.20 | 0.9M |
| 2023-03-13 | 458.80 | 460.80 | 448.00 | 456.20 | 1.2M |
| 2023-03-10 | 466.00 | 479.40 | 461.20 | 468.40 | 1.2M |
| 2023-03-09 | 505.60 | 506.40 | 469.00 | 470.20 | 1.8M |
| 2023-03-08 | 479.00 | 507.60 | 479.00 | 500.20 | 2.1M |
| 2023-03-07 | 480.40 | 485.00 | 474.60 | 478.80 | 0.9M |
| 2023-03-06 | 495.20 | 498.20 | 478.20 | 481.00 | 1.7M |
| 2023-03-03 | 491.20 | 499.00 | 484.60 | 493.60 | 0.9M |
| 2023-03-02 | 487.00 | 490.80 | 475.60 | 487.80 | 0.9M |
| 2023-03-01 | 487.20 | 498.60 | 482.20 | 485.20 | 1.1M |
| 2023-02-28 | 486.20 | 498.80 | 485.60 | 489.80 | 1.9M |
| 2023-02-27 | 463.60 | 478.40 | 463.60 | 478.40 | 1.1M |
| 2023-02-24 | 469.20 | 469.40 | 460.40 | 466.20 | 0.7M |
| 2023-02-22 | 464.00 | 479.00 | 460.20 | 465.40 | 1.3M |
| 2023-02-21 | 473.40 | 480.60 | 466.20 | 469.60 | 1.4M |
| 2023-02-20 | 466.40 | 473.00 | 466.20 | 472.40 | 1.0M |
| 2023-02-17 | 464.00 | 472.80 | 461.20 | 467.00 | 1.3M |
| 2023-02-16 | 456.40 | 464.40 | 447.80 | 464.20 | 1.4M |
| 2023-02-15 | 442.00 | 459.20 | 440.60 | 452.60 | 2.4M |
| 2023-02-14 | 405.80 | 449.20 | 404.80 | 449.20 | 3.9M |
| 2023-02-13 | 436.20 | 453.00 | 382.60 | 399.80 | 5.0M |
| 2023-02-10 | 415.60 | 429.00 | 412.00 | 415.60 | 1.8M |
| 2023-02-09 | 402.40 | 421.00 | 402.40 | 416.40 | 1.2M |
| 2023-02-08 | 412.00 | 414.60 | 400.00 | 403.60 | 1.0M |
| 2023-02-07 | 411.40 | 418.40 | 407.20 | 412.80 | 0.7M |
| 2023-02-06 | 420.00 | 421.20 | 410.60 | 415.00 | 0.9M |
| 2023-02-03 | 415.80 | 427.80 | 415.00 | 419.00 | 1.3M |
| 2023-02-02 | 407.60 | 416.60 | 402.80 | 414.20 | 1.2M |
| 2023-02-01 | 389.20 | 400.80 | 385.80 | 400.20 | 1.1M |
| 2023-01-31 | 382.80 | 386.20 | 378.60 | 383.60 | 0.6M |
| 2023-01-30 | 372.80 | 381.20 | 370.80 | 379.00 | 1.2M |
| 2023-01-27 | 376.80 | 378.20 | 368.20 | 374.80 | 0.9M |
| 2023-01-26 | 376.20 | 384.00 | 371.40 | 383.40 | 0.8M |
| 2023-01-25 | 368.40 | 383.40 | 364.80 | 381.60 | 0.9M |
| 2023-01-24 | 373.40 | 379.60 | 369.80 | 371.60 | 1.0M |
| 2023-01-23 | 361.80 | 371.40 | 360.60 | 370.20 | 0.9M |
| 2023-01-20 | 354.20 | 367.40 | 352.80 | 360.40 | 0.9M |
| 2023-01-19 | 347.80 | 355.40 | 345.40 | 352.00 | 0.6M |
| 2023-01-18 | 341.80 | 358.60 | 338.00 | 352.20 | 1.0M |
| 2023-01-17 | 343.20 | 356.40 | 343.00 | 347.40 | 0.8M |
| 2023-01-16 | 345.20 | 351.80 | 342.00 | 343.20 | 0.9M |
| 2023-01-13 | 351.20 | 353.00 | 343.60 | 348.20 | 1.8M |
| 2023-01-12 | 388.00 | 388.60 | 355.80 | 357.00 | 1.9M |
| 2023-01-11 | 382.00 | 393.00 | 380.20 | 391.20 | 1.4M |
| 2023-01-10 | 358.00 | 378.60 | 358.00 | 375.00 | 1.2M |
| 2023-01-06 | 369.80 | 370.20 | 353.80 | 357.20 | 2.5M |
| 2023-01-05 | 396.00 | 396.00 | 369.40 | 374.60 | 2.3M |
| 2023-01-04 | 420.20 | 420.20 | 394.00 | 394.60 | 1.7M |