2,171.00
最終更新: 2025-07-25
| 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 | 1,005.50 | 1,027.50 | 1,002.50 | 1,025.00 | 0.0M |
| 2022-12-29 | 1,038.50 | 1,038.50 | 1,001.00 | 1,001.00 | 0.0M |
| 2022-12-28 | 1,014.50 | 1,043.50 | 1,007.00 | 1,025.00 | 0.0M |
| 2022-12-27 | 1,011.50 | 1,039.00 | 1,011.50 | 1,029.00 | 0.0M |
| 2022-12-26 | 1,044.00 | 1,044.00 | 1,003.50 | 1,020.00 | 0.0M |
| 2022-12-23 | 1,010.50 | 1,020.00 | 1,000.00 | 1,019.00 | 0.0M |
| 2022-12-22 | 1,031.00 | 1,035.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-12-21 | 1,000.50 | 1,029.50 | 1,000.50 | 1,029.50 | 0.0M |
| 2022-12-20 | 1,067.00 | 1,097.50 | 955.50 | 1,005.50 | 0.0M |
| 2022-12-19 | 1,087.50 | 1,102.50 | 1,055.50 | 1,076.00 | 0.0M |
| 2022-12-16 | 1,111.00 | 1,137.50 | 1,105.00 | 1,110.00 | 0.0M |
| 2022-12-15 | 1,165.00 | 1,180.00 | 1,110.50 | 1,150.00 | 0.1M |
| 2022-12-14 | 1,060.50 | 1,067.00 | 1,050.00 | 1,065.00 | 0.0M |
| 2022-12-13 | 1,057.50 | 1,066.50 | 1,035.50 | 1,035.50 | 0.0M |
| 2022-12-12 | 1,052.50 | 1,084.00 | 1,033.50 | 1,055.00 | 0.0M |
| 2022-12-09 | 1,037.50 | 1,037.50 | 1,025.50 | 1,027.50 | 0.0M |
| 2022-12-08 | 1,032.00 | 1,059.50 | 1,027.00 | 1,035.50 | 0.0M |
| 2022-12-07 | 1,029.00 | 1,045.50 | 1,025.00 | 1,044.00 | 0.0M |
| 2022-12-06 | 1,037.50 | 1,055.00 | 1,030.00 | 1,032.50 | 0.0M |
| 2022-12-05 | 1,037.00 | 1,057.50 | 1,037.00 | 1,038.50 | 0.0M |
| 2022-12-02 | 1,076.00 | 1,076.00 | 1,049.50 | 1,061.00 | 0.0M |
| 2022-12-01 | 1,088.50 | 1,088.50 | 1,049.50 | 1,051.00 | 0.0M |
| 2022-11-30 | 1,046.00 | 1,067.50 | 1,044.50 | 1,067.50 | 0.0M |
| 2022-11-29 | 1,040.50 | 1,065.00 | 1,040.50 | 1,046.00 | 0.0M |
| 2022-11-28 | 1,069.00 | 1,069.00 | 1,057.50 | 1,065.00 | 0.0M |
| 2022-11-25 | 1,083.00 | 1,099.00 | 1,050.00 | 1,065.00 | 0.0M |
| 2022-11-24 | 1,047.50 | 1,070.50 | 1,025.00 | 1,058.00 | 0.0M |
| 2022-11-22 | 1,102.50 | 1,102.50 | 1,016.50 | 1,047.50 | 0.0M |
| 2022-11-21 | 1,138.50 | 1,138.50 | 1,075.00 | 1,077.50 | 0.0M |
| 2022-11-18 | 1,130.00 | 1,131.00 | 1,110.00 | 1,115.00 | 0.0M |
| 2022-11-17 | 1,099.00 | 1,137.50 | 1,097.50 | 1,125.00 | 0.0M |
| 2022-11-16 | 1,071.50 | 1,118.50 | 1,071.50 | 1,096.50 | 0.0M |
| 2022-11-15 | 1,116.50 | 1,122.50 | 1,067.50 | 1,085.00 | 0.0M |
| 2022-11-14 | 1,088.50 | 1,125.00 | 1,088.50 | 1,116.50 | 0.0M |
| 2022-11-11 | 1,060.00 | 1,079.00 | 1,050.00 | 1,074.00 | 0.0M |
| 2022-11-10 | 1,044.00 | 1,069.50 | 1,038.00 | 1,069.50 | 0.0M |
| 2022-11-09 | 1,023.00 | 1,044.00 | 1,018.50 | 1,044.00 | 0.0M |
| 2022-11-08 | 1,024.50 | 1,032.50 | 1,007.00 | 1,023.00 | 0.0M |
| 2022-11-07 | 1,010.00 | 1,032.50 | 1,000.00 | 1,006.50 | 0.0M |
| 2022-11-04 | 994.50 | 1,015.00 | 975.50 | 1,006.50 | 0.0M |
| 2022-11-02 | 982.00 | 997.50 | 975.00 | 997.50 | 0.0M |
| 2022-11-01 | 984.50 | 995.00 | 983.50 | 995.00 | 0.0M |
| 2022-10-31 | 962.50 | 984.50 | 962.50 | 984.50 | 0.0M |
| 2022-10-28 | 961.50 | 969.00 | 956.50 | 956.50 | 0.0M |
| 2022-10-27 | 971.50 | 979.50 | 956.00 | 966.00 | 0.0M |
| 2022-10-26 | 975.00 | 982.00 | 975.00 | 982.00 | 0.0M |
| 2022-10-25 | 982.50 | 982.50 | 972.50 | 972.50 | 0.0M |
| 2022-10-24 | 957.50 | 975.00 | 950.00 | 975.00 | 0.0M |
| 2022-10-21 | 959.50 | 960.50 | 946.50 | 957.50 | 0.0M |
| 2022-10-20 | 914.50 | 968.50 | 914.50 | 945.50 | 0.0M |
| 2022-10-19 | 909.50 | 924.50 | 909.50 | 924.50 | 0.0M |
| 2022-10-18 | 921.00 | 923.00 | 906.50 | 920.00 | 0.0M |
| 2022-10-17 | 928.00 | 932.00 | 910.50 | 914.50 | 0.0M |
| 2022-10-14 | 920.00 | 942.00 | 920.00 | 928.00 | 0.0M |
| 2022-10-13 | 908.50 | 923.50 | 908.50 | 920.00 | 0.0M |
| 2022-10-12 | 902.50 | 924.50 | 890.50 | 908.50 | 0.0M |
| 2022-10-11 | 892.50 | 922.50 | 892.50 | 922.50 | 0.0M |
| 2022-10-07 | 880.00 | 912.50 | 880.00 | 902.50 | 0.0M |
| 2022-10-06 | 877.50 | 924.00 | 858.50 | 900.00 | 0.0M |
| 2022-10-05 | 845.50 | 915.00 | 845.50 | 897.50 | 0.0M |
| 2022-10-04 | 837.50 | 850.00 | 837.50 | 841.00 | 0.0M |
| 2022-10-03 | 836.00 | 844.50 | 835.00 | 835.50 | 0.0M |
| 2022-09-30 | 895.00 | 910.00 | 862.50 | 862.50 | 0.0M |
| 2022-09-29 | 920.00 | 920.00 | 894.50 | 895.00 | 0.0M |
| 2022-09-28 | 927.50 | 930.00 | 900.00 | 920.00 | 0.0M |
| 2022-09-27 | 920.50 | 940.00 | 920.50 | 940.00 | 0.0M |
| 2022-09-26 | 935.00 | 945.00 | 914.50 | 926.00 | 0.0M |
| 2022-09-22 | 924.50 | 945.50 | 924.50 | 945.00 | 0.0M |
| 2022-09-21 | 965.00 | 969.00 | 906.00 | 924.50 | 0.0M |
| 2022-09-20 | 960.00 | 981.50 | 960.00 | 965.00 | 0.0M |
| 2022-09-16 | 985.50 | 986.50 | 960.00 | 960.00 | 0.0M |
| 2022-09-15 | 961.50 | 980.00 | 960.00 | 965.50 | 0.0M |
| 2022-09-14 | 1,005.00 | 1,029.50 | 975.50 | 1,021.00 | 0.0M |
| 2022-09-13 | 985.00 | 1,011.50 | 977.50 | 1,011.50 | 0.0M |
| 2022-09-12 | 976.00 | 976.00 | 958.50 | 970.00 | 0.0M |
| 2022-09-09 | 982.50 | 982.50 | 955.00 | 956.00 | 0.0M |
| 2022-09-08 | 975.00 | 977.00 | 955.00 | 966.50 | 0.0M |
| 2022-09-07 | 992.50 | 992.50 | 950.00 | 977.00 | 0.0M |
| 2022-09-06 | 1,010.00 | 1,019.00 | 985.00 | 1,000.00 | 0.0M |
| 2022-09-05 | 995.00 | 1,007.00 | 980.50 | 1,006.50 | 0.0M |
| 2022-09-02 | 955.50 | 996.00 | 951.00 | 990.00 | 0.0M |
| 2022-09-01 | 945.50 | 981.50 | 945.00 | 955.50 | 0.0M |
| 2022-08-31 | 943.00 | 943.50 | 928.50 | 939.50 | 0.0M |
| 2022-08-30 | 947.00 | 949.00 | 927.50 | 943.00 | 0.0M |
| 2022-08-29 | 906.00 | 933.00 | 906.00 | 933.00 | 0.0M |
| 2022-08-26 | 941.50 | 948.00 | 921.50 | 921.50 | 0.0M |
| 2022-08-25 | 970.00 | 970.00 | 937.50 | 940.00 | 0.0M |
| 2022-08-24 | 938.50 | 950.00 | 924.00 | 950.00 | 0.0M |
| 2022-08-23 | 917.00 | 940.00 | 917.00 | 922.50 | 0.0M |
| 2022-08-22 | 929.50 | 944.00 | 915.00 | 937.00 | 0.0M |
| 2022-08-19 | 948.50 | 1,044.50 | 936.00 | 949.50 | 0.1M |
| 2022-08-18 | 894.50 | 948.50 | 894.50 | 935.00 | 0.0M |
| 2022-08-17 | 877.00 | 923.00 | 877.00 | 890.50 | 0.0M |
| 2022-08-16 | 880.50 | 899.00 | 875.50 | 894.50 | 0.0M |
| 2022-08-15 | 898.00 | 910.00 | 878.00 | 880.50 | 0.0M |
| 2022-08-12 | 900.50 | 905.00 | 895.00 | 897.50 | 0.0M |
| 2022-08-10 | 915.50 | 915.50 | 892.50 | 915.00 | 0.0M |
| 2022-08-09 | 930.00 | 930.00 | 915.50 | 915.50 | 0.0M |
| 2022-08-08 | 925.00 | 938.50 | 920.50 | 938.50 | 0.0M |
| 2022-08-05 | 951.00 | 956.00 | 940.50 | 945.00 | 0.0M |
| 2022-08-04 | 942.50 | 956.00 | 939.50 | 950.00 | 0.0M |
| 2022-08-03 | 940.50 | 942.50 | 915.50 | 942.50 | 0.0M |
| 2022-08-02 | 944.00 | 949.50 | 920.00 | 940.50 | 0.0M |
| 2022-08-01 | 950.50 | 966.50 | 945.50 | 950.50 | 0.0M |
| 2022-07-29 | 964.50 | 972.50 | 950.00 | 952.50 | 0.0M |
| 2022-07-28 | 975.00 | 987.00 | 948.00 | 965.00 | 0.0M |
| 2022-07-26 | 972.50 | 985.50 | 955.50 | 975.00 | 0.0M |
| 2022-07-25 | 954.50 | 987.00 | 954.50 | 975.00 | 0.0M |
| 2022-07-22 | 969.50 | 988.50 | 958.50 | 974.50 | 0.0M |
| 2022-07-21 | 954.00 | 998.00 | 954.00 | 975.00 | 0.0M |
| 2022-07-20 | 927.50 | 975.00 | 927.50 | 964.50 | 0.0M |
| 2022-07-19 | 925.00 | 938.00 | 905.50 | 927.50 | 0.0M |
| 2022-07-15 | 951.50 | 951.50 | 951.50 | 951.50 | 0.0M |
| 2022-07-14 | 946.50 | 963.00 | 937.00 | 959.50 | 0.0M |
| 2022-07-13 | 948.00 | 985.00 | 938.00 | 966.50 | 0.0M |
| 2022-07-12 | 964.50 | 966.50 | 930.50 | 955.00 | 0.0M |
| 2022-07-11 | 920.00 | 963.50 | 918.50 | 944.50 | 0.0M |
| 2022-07-08 | 916.00 | 920.00 | 897.00 | 917.00 | 0.0M |
| 2022-07-07 | 884.00 | 924.50 | 880.00 | 899.50 | 0.0M |
| 2022-07-06 | 875.00 | 913.50 | 850.00 | 880.00 | 0.0M |
| 2022-07-05 | 825.00 | 875.00 | 820.00 | 875.00 | 0.0M |
| 2022-07-04 | 825.00 | 827.00 | 820.00 | 827.00 | 0.0M |
| 2022-07-01 | 835.00 | 853.50 | 820.50 | 820.50 | 0.0M |
| 2022-06-30 | 858.00 | 858.00 | 832.50 | 840.50 | 0.0M |
| 2022-06-29 | 868.00 | 888.00 | 859.00 | 874.50 | 0.0M |
| 2022-06-28 | 887.00 | 888.50 | 867.00 | 868.00 | 0.0M |
| 2022-06-27 | 898.00 | 899.50 | 859.00 | 888.50 | 0.0M |
| 2022-06-24 | 846.50 | 880.00 | 846.50 | 858.00 | 0.0M |
| 2022-06-23 | 880.50 | 880.50 | 830.00 | 845.00 | 0.0M |
| 2022-06-22 | 907.50 | 908.50 | 855.00 | 881.00 | 0.0M |
| 2022-06-21 | 772.00 | 930.00 | 771.50 | 918.00 | 0.0M |
| 2022-06-20 | 823.00 | 823.50 | 735.00 | 757.00 | 0.0M |
| 2022-06-17 | 850.00 | 852.50 | 818.00 | 823.50 | 0.0M |
| 2022-06-16 | 902.50 | 902.50 | 851.00 | 853.50 | 0.0M |
| 2022-06-15 | 940.50 | 940.50 | 882.50 | 882.50 | 0.0M |
| 2022-06-14 | 943.00 | 943.00 | 912.50 | 940.00 | 0.0M |
| 2022-06-13 | 931.00 | 971.00 | 921.50 | 934.50 | 0.0M |
| 2022-06-10 | 973.50 | 974.50 | 935.00 | 938.00 | 0.0M |
| 2022-06-09 | 949.00 | 969.50 | 933.50 | 957.00 | 0.0M |
| 2022-06-08 | 968.00 | 968.00 | 946.00 | 951.00 | 0.0M |
| 2022-06-07 | 969.50 | 986.50 | 949.50 | 961.50 | 0.0M |
| 2022-06-06 | 959.00 | 969.50 | 891.00 | 969.50 | 0.0M |
| 2022-06-03 | 958.00 | 969.00 | 940.50 | 942.00 | 0.0M |
| 2022-06-02 | 966.00 | 995.00 | 953.50 | 978.00 | 0.0M |
| 2022-06-01 | 939.00 | 957.50 | 930.00 | 957.50 | 0.0M |
| 2022-05-31 | 944.50 | 957.50 | 928.00 | 948.00 | 0.0M |
| 2022-05-30 | 895.00 | 967.00 | 895.00 | 938.50 | 0.0M |
| 2022-05-27 | 885.50 | 913.00 | 880.00 | 897.50 | 0.0M |
| 2022-05-26 | 902.50 | 905.50 | 880.00 | 880.00 | 0.0M |
| 2022-05-25 | 972.00 | 972.00 | 865.50 | 883.00 | 0.0M |
| 2022-05-24 | 937.00 | 973.50 | 935.00 | 953.00 | 0.0M |
| 2022-05-23 | 969.00 | 970.00 | 915.50 | 949.50 | 0.0M |
| 2022-05-20 | 917.50 | 993.50 | 912.00 | 971.50 | 0.1M |
| 2022-05-19 | 894.00 | 917.00 | 878.00 | 895.50 | 0.0M |
| 2022-05-18 | 847.00 | 907.00 | 847.00 | 900.50 | 0.0M |
| 2022-05-17 | 844.00 | 865.00 | 844.00 | 846.50 | 0.0M |
| 2022-05-16 | 871.50 | 883.00 | 848.00 | 855.00 | 0.0M |
| 2022-05-13 | 825.00 | 858.50 | 825.00 | 840.50 | 0.0M |
| 2022-05-12 | 825.00 | 830.00 | 805.00 | 822.50 | 0.0M |
| 2022-05-11 | 840.00 | 858.50 | 815.00 | 837.50 | 0.0M |
| 2022-05-10 | 825.00 | 852.50 | 820.00 | 846.00 | 0.0M |
| 2022-05-09 | 848.50 | 849.50 | 817.00 | 828.00 | 0.0M |
| 2022-05-06 | 850.00 | 855.00 | 845.50 | 855.00 | 0.0M |
| 2022-05-02 | 872.50 | 875.00 | 850.00 | 853.50 | 0.0M |
| 2022-04-28 | 869.00 | 900.00 | 869.00 | 871.00 | 0.0M |
| 2022-04-27 | 900.00 | 902.00 | 857.00 | 884.00 | 0.0M |
| 2022-04-26 | 870.50 | 900.00 | 870.00 | 900.00 | 0.0M |
| 2022-04-25 | 894.00 | 900.00 | 870.50 | 873.50 | 0.0M |
| 2022-04-22 | 905.00 | 922.50 | 876.00 | 899.00 | 0.0M |
| 2022-04-21 | 945.00 | 949.50 | 892.50 | 922.50 | 0.1M |
| 2022-04-20 | 973.00 | 986.50 | 932.50 | 935.50 | 0.1M |
| 2022-04-19 | 1,000.00 | 1,039.50 | 964.50 | 972.50 | 0.1M |
| 2022-04-18 | 1,044.50 | 1,044.50 | 995.00 | 1,006.50 | 0.0M |
| 2022-04-15 | 1,060.00 | 1,060.00 | 1,031.00 | 1,032.50 | 0.0M |
| 2022-04-14 | 1,093.50 | 1,096.50 | 1,045.00 | 1,056.50 | 0.1M |
| 2022-04-13 | 1,023.50 | 1,075.00 | 1,007.00 | 1,073.00 | 0.0M |
| 2022-04-12 | 1,099.00 | 1,107.00 | 1,013.50 | 1,023.50 | 0.1M |
| 2022-04-11 | 1,077.00 | 1,142.50 | 1,077.00 | 1,121.50 | 0.1M |
| 2022-04-08 | 1,025.00 | 1,099.00 | 1,025.00 | 1,077.00 | 0.1M |
| 2022-04-07 | 1,030.00 | 1,032.50 | 968.50 | 1,011.00 | 0.1M |
| 2022-04-06 | 1,051.50 | 1,057.00 | 1,022.50 | 1,042.50 | 0.1M |
| 2022-04-05 | 1,092.50 | 1,095.00 | 1,043.50 | 1,067.50 | 0.1M |
| 2022-04-04 | 1,123.50 | 1,150.50 | 1,082.50 | 1,092.50 | 0.1M |
| 2022-04-01 | 1,100.00 | 1,116.50 | 1,083.00 | 1,114.00 | 0.0M |
| 2022-03-31 | 1,066.00 | 1,114.50 | 1,063.00 | 1,100.00 | 0.1M |
| 2022-03-30 | 1,034.00 | 1,103.00 | 1,034.00 | 1,090.50 | 0.1M |
| 2022-03-29 | 1,060.00 | 1,086.50 | 1,030.00 | 1,059.00 | 0.0M |
| 2022-03-28 | 1,078.00 | 1,150.00 | 1,058.00 | 1,075.50 | 0.1M |
| 2022-03-25 | 1,057.00 | 1,076.50 | 1,028.00 | 1,053.00 | 0.0M |
| 2022-03-24 | 1,036.50 | 1,100.00 | 1,021.00 | 1,064.00 | 0.0M |
| 2022-03-23 | 1,090.00 | 1,120.00 | 1,025.00 | 1,043.00 | 0.1M |
| 2022-03-22 | 1,007.00 | 1,099.50 | 998.00 | 1,075.00 | 0.1M |
| 2022-03-18 | 1,002.50 | 1,008.00 | 969.50 | 990.00 | 0.0M |
| 2022-03-17 | 1,037.50 | 1,041.50 | 989.00 | 1,000.00 | 0.1M |
| 2022-03-16 | 1,024.50 | 1,054.50 | 950.50 | 1,025.00 | 0.2M |
| 2022-03-15 | 1,036.50 | 1,125.00 | 1,036.50 | 1,125.00 | 0.2M |
| 2022-03-14 | 995.00 | 1,070.00 | 967.50 | 1,035.00 | 0.0M |
| 2022-03-11 | 982.00 | 1,008.00 | 972.50 | 973.50 | 0.0M |
| 2022-03-10 | 1,008.00 | 1,079.00 | 970.00 | 1,000.00 | 0.0M |
| 2022-03-09 | 979.50 | 1,008.00 | 959.50 | 975.50 | 0.0M |
| 2022-03-08 | 991.00 | 1,023.00 | 956.00 | 978.00 | 0.0M |
| 2022-03-07 | 1,010.00 | 1,035.00 | 1,005.00 | 1,016.00 | 0.0M |
| 2022-03-04 | 1,013.00 | 1,053.00 | 1,003.50 | 1,050.00 | 0.1M |
| 2022-03-03 | 1,069.00 | 1,094.50 | 1,015.00 | 1,063.00 | 0.1M |
| 2022-03-02 | 1,010.50 | 1,050.00 | 990.00 | 1,044.00 | 0.1M |
| 2022-03-01 | 1,004.00 | 1,088.50 | 1,000.50 | 1,060.50 | 0.1M |
| 2022-02-28 | 998.50 | 1,025.00 | 983.00 | 996.00 | 0.1M |
| 2022-02-25 | 1,015.00 | 1,049.50 | 992.00 | 1,018.00 | 0.2M |
| 2022-02-24 | 965.50 | 1,020.00 | 955.00 | 977.50 | 0.4M |
| 2022-02-22 | 1,105.00 | 1,150.00 | 997.00 | 999.00 | 0.4M |
| 2022-02-21 | 1,210.00 | 1,221.50 | 1,145.00 | 1,152.50 | 0.4M |
| 2022-02-18 | 1,217.50 | 1,269.00 | 1,166.50 | 1,259.00 | 1.0M |
| 2022-02-17 | 1,397.00 | 1,486.00 | 1,190.50 | 1,267.50 | 3.6M |
| 2022-02-16 | 1,675.00 | 1,705.00 | 1,400.00 | 1,422.00 | 6.6M |
| 2022-02-15 | 2,015.00 | 2,132.50 | 1,650.00 | 1,650.00 | 9.1M |
| 2022-02-14 | 2,235.00 | 2,462.50 | 1,850.00 | 2,000.00 | 13.3M |
| 2022-02-10 | 2,165.00 | 2,200.00 | 2,005.00 | 2,200.00 | 5.3M |
| 2022-02-09 | 1,500.00 | 1,850.00 | 1,385.00 | 1,850.00 | 5.2M |