434.50
最終更新: 2025-10-03
| 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 | 483.00 | 487.50 | 456.50 | 457.00 | 0.0M |
| 2022-12-29 | 475.00 | 478.00 | 468.50 | 475.00 | 0.0M |
| 2022-12-28 | 485.00 | 491.00 | 466.00 | 481.00 | 0.0M |
| 2022-12-27 | 502.00 | 513.00 | 487.00 | 494.50 | 0.0M |
| 2022-12-26 | 501.00 | 504.00 | 481.00 | 495.00 | 0.0M |
| 2022-12-23 | 495.00 | 513.00 | 487.00 | 504.00 | 0.0M |
| 2022-12-22 | 539.00 | 542.00 | 501.00 | 504.00 | 0.0M |
| 2022-12-21 | 538.00 | 547.00 | 523.00 | 525.00 | 0.0M |
| 2022-12-20 | 554.00 | 578.00 | 517.00 | 526.00 | 0.0M |
| 2022-12-19 | 561.00 | 563.00 | 532.00 | 559.00 | 0.0M |
| 2022-12-16 | 562.00 | 577.00 | 551.00 | 561.00 | 0.0M |
| 2022-12-15 | 570.00 | 582.00 | 552.00 | 573.00 | 0.0M |
| 2022-12-14 | 519.00 | 561.00 | 516.00 | 561.00 | 0.0M |
| 2022-12-13 | 507.00 | 527.00 | 506.00 | 510.00 | 0.0M |
| 2022-12-12 | 501.00 | 514.00 | 491.00 | 499.50 | 0.0M |
| 2022-12-09 | 500.00 | 512.00 | 495.00 | 506.00 | 0.0M |
| 2022-12-08 | 490.00 | 499.00 | 485.00 | 490.50 | 0.0M |
| 2022-12-07 | 530.00 | 532.00 | 476.00 | 488.00 | 0.0M |
| 2022-12-06 | 513.00 | 528.00 | 506.00 | 526.00 | 0.0M |
| 2022-12-05 | 529.00 | 549.00 | 505.00 | 511.00 | 0.0M |
| 2022-12-02 | 504.00 | 525.00 | 504.00 | 518.00 | 0.0M |
| 2022-12-01 | 520.00 | 527.00 | 499.00 | 500.00 | 0.0M |
| 2022-11-30 | 509.00 | 517.00 | 502.00 | 508.00 | 0.0M |
| 2022-11-29 | 504.00 | 518.00 | 498.00 | 505.00 | 0.0M |
| 2022-11-28 | 510.00 | 533.00 | 505.00 | 506.00 | 0.0M |
| 2022-11-25 | 545.00 | 545.00 | 512.00 | 519.00 | 0.0M |
| 2022-11-24 | 486.00 | 520.00 | 482.00 | 520.00 | 0.0M |
| 2022-11-23 | 491.00 | 496.00 | 471.00 | 473.50 | 0.0M |
| 2022-11-22 | 482.00 | 496.00 | 469.00 | 483.50 | 0.0M |
| 2022-11-21 | 463.00 | 499.00 | 462.00 | 482.00 | 0.0M |
| 2022-11-18 | 427.00 | 463.50 | 425.50 | 460.00 | 0.0M |
| 2022-11-17 | 419.00 | 429.50 | 418.50 | 421.50 | 0.0M |
| 2022-11-16 | 418.50 | 426.50 | 414.00 | 421.00 | 0.0M |
| 2022-11-15 | 423.00 | 427.50 | 412.00 | 417.00 | 0.0M |
| 2022-11-14 | 425.00 | 427.50 | 414.00 | 419.50 | 0.0M |
| 2022-11-11 | 409.50 | 425.50 | 402.50 | 425.50 | 0.0M |
| 2022-11-10 | 385.50 | 392.00 | 383.00 | 387.00 | 0.0M |
| 2022-11-09 | 387.00 | 395.00 | 377.00 | 386.50 | 0.0M |
| 2022-11-08 | 387.00 | 397.00 | 373.00 | 382.00 | 0.0M |
| 2022-11-07 | 353.00 | 378.00 | 351.00 | 378.00 | 0.0M |
| 2022-11-04 | 338.00 | 355.50 | 336.50 | 344.00 | 0.0M |
| 2022-11-03 | 327.00 | 338.50 | 325.00 | 336.00 | 0.0M |
| 2022-11-02 | 331.00 | 331.00 | 322.50 | 331.00 | 0.0M |
| 2022-11-01 | 326.50 | 333.50 | 323.00 | 329.50 | 0.0M |
| 2022-10-31 | 330.00 | 334.00 | 320.50 | 324.50 | 0.0M |
| 2022-10-28 | 319.00 | 333.00 | 311.00 | 316.50 | 0.0M |
| 2022-10-27 | 307.50 | 325.50 | 306.50 | 320.50 | 0.0M |
| 2022-10-26 | 305.50 | 310.00 | 292.00 | 309.00 | 0.0M |
| 2022-10-25 | 299.50 | 309.50 | 297.00 | 305.50 | 0.0M |
| 2022-10-24 | 303.00 | 314.50 | 301.00 | 305.00 | 0.0M |
| 2022-10-21 | 311.00 | 312.50 | 289.50 | 291.50 | 0.0M |
| 2022-10-20 | 307.50 | 318.00 | 307.00 | 314.50 | 0.0M |
| 2022-10-19 | 310.00 | 320.00 | 308.00 | 316.00 | 0.0M |
| 2022-10-18 | 329.00 | 330.00 | 301.50 | 311.00 | 0.0M |
| 2022-10-17 | 303.00 | 322.50 | 293.00 | 322.50 | 0.0M |
| 2022-10-14 | 320.00 | 323.50 | 311.00 | 311.00 | 0.0M |
| 2022-10-13 | 321.00 | 324.00 | 304.00 | 305.00 | 0.0M |
| 2022-10-12 | 344.00 | 344.00 | 312.00 | 312.50 | 0.0M |
| 2022-10-11 | 359.00 | 363.50 | 346.50 | 346.50 | 0.0M |
| 2022-10-07 | 391.50 | 394.50 | 378.50 | 384.50 | 0.0M |
| 2022-10-06 | 388.00 | 393.50 | 385.50 | 393.50 | 0.0M |
| 2022-10-05 | 383.00 | 392.00 | 376.50 | 379.50 | 0.0M |
| 2022-10-04 | 372.00 | 377.00 | 366.00 | 374.00 | 0.0M |
| 2022-10-03 | 355.00 | 370.50 | 353.00 | 360.50 | 0.0M |
| 2022-09-30 | 332.00 | 362.00 | 325.50 | 361.50 | 0.0M |
| 2022-09-29 | 343.00 | 362.00 | 341.00 | 341.00 | 0.0M |
| 2022-09-28 | 377.50 | 379.50 | 343.00 | 343.00 | 0.0M |
| 2022-09-27 | 383.50 | 384.00 | 368.00 | 381.00 | 0.0M |
| 2022-09-26 | 392.00 | 396.00 | 375.00 | 377.00 | 0.0M |
| 2022-09-23 | 394.00 | 411.50 | 377.00 | 396.50 | 0.0M |
| 2022-09-22 | 387.00 | 394.00 | 383.50 | 392.00 | 0.0M |
| 2022-09-21 | 384.00 | 394.50 | 383.00 | 384.00 | 0.0M |
| 2022-09-20 | 370.00 | 389.00 | 368.00 | 384.00 | 0.0M |
| 2022-09-19 | 376.00 | 376.50 | 366.00 | 366.00 | 0.0M |
| 2022-09-16 | 377.00 | 380.00 | 371.00 | 371.00 | 0.0M |
| 2022-09-15 | 389.50 | 393.00 | 370.00 | 377.00 | 0.0M |
| 2022-09-14 | 368.00 | 385.00 | 366.00 | 384.00 | 0.0M |
| 2022-09-13 | 387.00 | 395.50 | 378.50 | 380.00 | 0.0M |
| 2022-09-12 | 392.00 | 403.50 | 380.00 | 383.00 | 0.0M |
| 2022-09-08 | 371.50 | 389.00 | 371.50 | 385.50 | 0.0M |
| 2022-09-07 | 369.00 | 386.50 | 359.50 | 371.00 | 0.0M |
| 2022-09-06 | 377.00 | 380.00 | 358.00 | 360.00 | 0.0M |
| 2022-09-05 | 385.50 | 389.50 | 361.00 | 368.50 | 0.0M |
| 2022-09-02 | 358.50 | 387.00 | 358.50 | 381.00 | 0.0M |
| 2022-09-01 | 364.00 | 373.00 | 348.00 | 352.00 | 0.0M |
| 2022-08-31 | 335.50 | 364.00 | 330.00 | 364.00 | 0.0M |
| 2022-08-30 | 328.00 | 340.00 | 325.00 | 331.00 | 0.0M |
| 2022-08-29 | 311.00 | 328.00 | 311.00 | 324.00 | 0.0M |
| 2022-08-26 | 345.00 | 347.50 | 331.00 | 331.00 | 0.0M |
| 2022-08-25 | 328.00 | 342.00 | 328.00 | 339.50 | 0.0M |
| 2022-08-24 | 330.00 | 332.00 | 323.50 | 325.00 | 0.0M |
| 2022-08-23 | 328.50 | 333.00 | 324.50 | 325.50 | 0.0M |
| 2022-08-22 | 338.00 | 338.00 | 329.00 | 329.00 | 0.0M |
| 2022-08-19 | 349.00 | 352.00 | 336.50 | 336.50 | 0.0M |
| 2022-08-18 | 335.00 | 349.00 | 335.00 | 346.50 | 0.0M |
| 2022-08-17 | 330.00 | 342.00 | 329.50 | 340.00 | 0.0M |
| 2022-08-16 | 340.00 | 345.00 | 331.00 | 331.00 | 0.0M |
| 2022-08-15 | 324.50 | 348.00 | 324.50 | 343.00 | 0.0M |
| 2022-08-12 | 287.00 | 317.50 | 287.00 | 317.50 | 0.0M |
| 2022-08-11 | 270.00 | 291.50 | 270.00 | 289.00 | 0.0M |
| 2022-08-10 | 267.50 | 279.50 | 265.00 | 271.50 | 0.0M |
| 2022-08-09 | 258.00 | 272.00 | 254.00 | 270.00 | 0.0M |
| 2022-08-08 | 257.00 | 259.00 | 250.00 | 258.00 | 0.0M |
| 2022-08-05 | 251.00 | 254.00 | 246.00 | 253.00 | 0.0M |
| 2022-08-04 | 249.00 | 251.00 | 240.00 | 246.50 | 0.0M |
| 2022-08-03 | 254.00 | 255.00 | 246.50 | 247.00 | 0.0M |
| 2022-08-02 | 251.00 | 252.50 | 242.50 | 248.50 | 0.0M |
| 2022-08-01 | 260.00 | 261.50 | 254.00 | 255.00 | 0.0M |
| 2022-07-29 | 255.00 | 263.00 | 255.00 | 261.00 | 0.0M |
| 2022-07-28 | 265.00 | 267.50 | 251.00 | 251.00 | 0.0M |
| 2022-07-27 | 263.00 | 263.00 | 255.50 | 263.00 | 0.0M |
| 2022-07-26 | 263.00 | 267.00 | 258.50 | 263.00 | 0.0M |
| 2022-07-25 | 265.00 | 265.00 | 259.50 | 263.00 | 0.0M |
| 2022-07-22 | 274.00 | 274.50 | 264.50 | 266.00 | 0.0M |
| 2022-07-21 | 276.50 | 280.00 | 270.00 | 271.50 | 0.0M |
| 2022-07-20 | 271.50 | 282.00 | 271.50 | 274.50 | 0.0M |
| 2022-07-19 | 261.00 | 276.50 | 258.50 | 264.50 | 0.0M |
| 2022-07-18 | 263.50 | 271.00 | 259.50 | 262.00 | 0.0M |
| 2022-07-15 | 242.50 | 260.00 | 242.50 | 259.50 | 0.0M |
| 2022-07-14 | 239.00 | 250.50 | 234.00 | 246.50 | 0.0M |
| 2022-07-13 | 238.00 | 246.00 | 238.00 | 242.00 | 0.0M |
| 2022-07-12 | 240.50 | 240.50 | 225.00 | 231.00 | 0.0M |
| 2022-07-11 | 253.00 | 253.00 | 241.00 | 242.00 | 0.0M |
| 2022-07-08 | 261.00 | 261.00 | 246.50 | 251.00 | 0.0M |
| 2022-07-07 | 224.50 | 243.50 | 223.50 | 243.50 | 0.0M |
| 2022-07-06 | 227.00 | 229.50 | 221.00 | 221.50 | 0.0M |
| 2022-07-05 | 222.50 | 226.50 | 212.00 | 225.50 | 0.0M |
| 2022-07-04 | 214.00 | 224.50 | 212.50 | 218.50 | 0.0M |
| 2022-07-01 | 234.50 | 238.00 | 216.00 | 216.00 | 0.0M |
| 2022-06-30 | 243.00 | 244.00 | 234.00 | 234.50 | 0.0M |
| 2022-06-29 | 249.50 | 252.00 | 246.00 | 249.00 | 0.0M |
| 2022-06-28 | 254.50 | 267.00 | 253.00 | 254.00 | 0.0M |
| 2022-06-27 | 247.50 | 256.50 | 247.50 | 253.00 | 0.0M |
| 2022-06-24 | 245.00 | 245.00 | 236.50 | 243.00 | 0.0M |
| 2022-06-23 | 238.00 | 242.50 | 231.00 | 236.00 | 0.0M |
| 2022-06-22 | 259.00 | 259.00 | 232.00 | 237.00 | 0.0M |
| 2022-06-21 | 247.50 | 255.00 | 247.00 | 253.50 | 0.0M |
| 2022-06-20 | 260.50 | 260.50 | 247.00 | 247.00 | 0.0M |
| 2022-06-17 | 261.00 | 266.00 | 256.50 | 260.50 | 0.0M |
| 2022-06-16 | 282.00 | 283.00 | 267.00 | 267.50 | 0.0M |
| 2022-06-15 | 287.00 | 291.00 | 283.50 | 283.50 | 0.0M |
| 2022-06-14 | 284.00 | 290.00 | 280.00 | 284.00 | 0.0M |
| 2022-06-13 | 293.50 | 295.00 | 287.50 | 289.00 | 0.0M |
| 2022-06-10 | 301.00 | 305.50 | 300.50 | 305.00 | 0.0M |
| 2022-06-09 | 301.00 | 305.00 | 301.00 | 304.00 | 0.0M |
| 2022-06-08 | 310.00 | 311.00 | 300.50 | 300.50 | 0.0M |
| 2022-06-07 | 309.00 | 313.00 | 305.50 | 305.50 | 0.0M |
| 2022-06-06 | 303.50 | 310.00 | 296.50 | 309.00 | 0.0M |
| 2022-06-02 | 308.00 | 308.00 | 299.50 | 300.00 | 0.0M |
| 2022-06-01 | 307.00 | 312.00 | 305.00 | 305.00 | 0.0M |
| 2022-05-31 | 304.00 | 308.00 | 303.50 | 306.00 | 0.0M |
| 2022-05-30 | 302.50 | 308.50 | 301.00 | 305.00 | 0.0M |
| 2022-05-27 | 296.00 | 300.50 | 295.00 | 295.50 | 0.0M |
| 2022-05-26 | 305.00 | 309.00 | 292.50 | 292.50 | 0.0M |
| 2022-05-25 | 293.00 | 303.00 | 288.00 | 303.00 | 0.0M |
| 2022-05-24 | 304.00 | 304.00 | 285.00 | 285.00 | 0.0M |
| 2022-05-23 | 311.00 | 313.00 | 299.50 | 299.50 | 0.0M |
| 2022-05-20 | 301.00 | 310.00 | 293.00 | 307.00 | 0.0M |
| 2022-05-19 | 283.00 | 305.00 | 281.00 | 297.00 | 0.0M |
| 2022-05-18 | 290.00 | 297.00 | 288.00 | 288.50 | 0.0M |
| 2022-05-17 | 287.00 | 287.00 | 281.00 | 286.50 | 0.0M |
| 2022-05-16 | 285.50 | 286.00 | 278.00 | 280.00 | 0.0M |
| 2022-05-13 | 277.50 | 283.00 | 277.50 | 278.50 | 0.0M |
| 2022-05-12 | 271.00 | 287.00 | 271.00 | 274.00 | 0.0M |
| 2022-05-11 | 273.00 | 281.00 | 268.00 | 278.00 | 0.0M |
| 2022-05-10 | 255.00 | 269.00 | 250.00 | 269.00 | 0.0M |
| 2022-05-09 | 279.50 | 279.50 | 261.00 | 261.00 | 0.0M |
| 2022-05-06 | 282.50 | 283.50 | 275.00 | 280.50 | 0.0M |
| 2022-05-05 | 284.00 | 295.00 | 284.00 | 291.00 | 0.0M |
| 2022-05-03 | 272.00 | 278.00 | 271.50 | 276.50 | 0.0M |
| 2022-04-29 | 275.00 | 277.00 | 267.50 | 271.00 | 0.0M |
| 2022-04-28 | 266.50 | 270.50 | 262.00 | 268.00 | 0.0M |
| 2022-04-27 | 252.00 | 264.00 | 248.50 | 263.00 | 0.0M |
| 2022-04-26 | 273.00 | 273.00 | 260.50 | 266.00 | 0.0M |
| 2022-04-22 | 302.50 | 304.00 | 295.00 | 295.00 | 0.0M |
| 2022-04-21 | 310.00 | 310.00 | 306.50 | 306.50 | 0.0M |
| 2022-04-20 | 305.00 | 310.00 | 302.00 | 310.00 | 0.0M |
| 2022-04-19 | 307.00 | 310.00 | 303.50 | 303.50 | 0.0M |
| 2022-04-18 | 304.50 | 309.50 | 302.00 | 302.00 | 0.0M |
| 2022-04-15 | 314.00 | 314.00 | 302.50 | 305.00 | 0.0M |
| 2022-04-14 | 309.50 | 309.50 | 307.00 | 309.50 | 0.0M |
| 2022-04-13 | 309.00 | 310.50 | 309.00 | 309.00 | 0.0M |
| 2022-04-12 | 312.00 | 315.00 | 305.00 | 307.00 | 0.0M |
| 2022-04-11 | 330.00 | 330.00 | 310.50 | 312.00 | 0.0M |
| 2022-04-08 | 334.00 | 334.00 | 326.50 | 329.00 | 0.0M |
| 2022-04-07 | 335.50 | 339.50 | 328.00 | 329.00 | 0.0M |
| 2022-04-06 | 340.00 | 340.00 | 332.00 | 340.00 | 0.0M |
| 2022-04-01 | 339.00 | 341.50 | 333.00 | 341.50 | 0.0M |
| 2022-03-31 | 346.50 | 346.50 | 340.00 | 340.00 | 0.0M |
| 2022-03-30 | 345.50 | 350.00 | 344.00 | 346.50 | 0.0M |
| 2022-03-29 | 341.00 | 349.00 | 340.50 | 342.00 | 0.0M |
| 2022-03-28 | 335.00 | 335.00 | 325.00 | 335.00 | 0.0M |
| 2022-03-25 | 341.00 | 343.50 | 335.00 | 337.00 | 0.0M |
| 2022-03-24 | 338.00 | 339.50 | 335.00 | 337.00 | 0.0M |
| 2022-03-23 | 337.00 | 343.50 | 337.00 | 337.50 | 0.0M |
| 2022-03-22 | 330.00 | 334.00 | 330.00 | 333.50 | 0.0M |
| 2022-03-21 | 330.00 | 331.00 | 326.50 | 328.00 | 0.0M |
| 2022-03-18 | 331.00 | 331.00 | 325.50 | 329.00 | 0.0M |
| 2022-03-17 | 329.00 | 333.00 | 328.00 | 331.00 | 0.0M |
| 2022-03-16 | 318.00 | 321.00 | 313.50 | 319.00 | 0.0M |
| 2022-03-15 | 323.50 | 323.50 | 312.00 | 313.50 | 0.0M |
| 2022-03-14 | 325.00 | 329.00 | 320.50 | 323.50 | 0.0M |
| 2022-03-11 | 334.00 | 334.00 | 320.50 | 325.00 | 0.0M |
| 2022-03-10 | 338.50 | 344.00 | 336.50 | 337.50 | 0.0M |
| 2022-03-09 | 334.00 | 335.50 | 329.00 | 331.00 | 0.0M |
| 2022-03-08 | 330.00 | 340.00 | 326.00 | 328.50 | 0.0M |
| 2022-03-07 | 348.00 | 348.00 | 335.00 | 336.00 | 0.0M |
| 2022-03-04 | 358.50 | 358.50 | 350.00 | 350.50 | 0.0M |
| 2022-03-03 | 363.00 | 367.50 | 357.00 | 359.00 | 0.0M |
| 2022-03-02 | 361.00 | 362.00 | 355.00 | 360.00 | 0.0M |
| 2022-03-01 | 355.00 | 366.00 | 354.50 | 361.00 | 0.0M |
| 2022-02-25 | 349.50 | 356.50 | 343.50 | 351.50 | 0.0M |
| 2022-02-24 | 350.00 | 353.50 | 340.50 | 342.00 | 0.0M |
| 2022-02-23 | 353.00 | 357.00 | 350.00 | 350.00 | 0.0M |
| 2022-02-22 | 358.50 | 361.00 | 348.00 | 350.00 | 0.0M |
| 2022-02-21 | 357.00 | 365.00 | 355.50 | 363.00 | 0.0M |
| 2022-02-18 | 357.50 | 361.00 | 355.00 | 358.00 | 0.0M |
| 2022-02-17 | 368.00 | 368.00 | 356.50 | 361.00 | 0.0M |
| 2022-02-16 | 366.00 | 370.00 | 362.00 | 365.00 | 0.0M |
| 2022-02-15 | 361.00 | 366.50 | 355.50 | 358.00 | 0.0M |
| 2022-02-14 | 376.50 | 376.50 | 360.00 | 361.00 | 0.0M |
| 2022-02-11 | 374.00 | 387.00 | 373.50 | 376.50 | 0.0M |
| 2022-02-10 | 366.00 | 384.50 | 366.00 | 376.00 | 0.0M |
| 2022-02-09 | 360.00 | 365.00 | 352.00 | 360.00 | 0.0M |
| 2022-02-08 | 341.00 | 359.50 | 339.00 | 358.00 | 0.0M |
| 2022-02-07 | 345.00 | 349.00 | 336.00 | 339.00 | 0.0M |
| 2022-01-26 | 344.00 | 351.00 | 342.50 | 345.00 | 0.0M |
| 2022-01-25 | 354.50 | 354.50 | 344.00 | 344.00 | 0.0M |
| 2022-01-24 | 354.00 | 356.00 | 339.50 | 356.00 | 0.0M |
| 2022-01-21 | 359.00 | 365.50 | 356.50 | 357.00 | 0.0M |
| 2022-01-20 | 372.00 | 372.00 | 358.00 | 363.50 | 0.0M |
| 2022-01-19 | 368.00 | 374.00 | 365.00 | 367.00 | 0.0M |
| 2022-01-18 | 370.00 | 383.00 | 370.00 | 374.00 | 0.0M |
| 2022-01-17 | 362.00 | 371.00 | 361.50 | 368.00 | 0.0M |
| 2022-01-14 | 372.50 | 372.50 | 347.00 | 360.00 | 0.0M |
| 2022-01-13 | 374.50 | 377.00 | 371.00 | 372.50 | 0.0M |
| 2022-01-12 | 379.50 | 380.00 | 372.00 | 374.50 | 0.0M |
| 2022-01-11 | 380.00 | 382.00 | 374.00 | 374.50 | 0.0M |
| 2022-01-10 | 373.50 | 382.00 | 373.50 | 379.50 | 0.0M |
| 2022-01-07 | 392.00 | 392.50 | 378.00 | 382.00 | 0.0M |
| 2022-01-06 | 376.00 | 382.00 | 375.00 | 380.50 | 0.0M |
| 2022-01-05 | 385.00 | 385.00 | 379.00 | 379.00 | 0.0M |
| 2022-01-04 | 393.50 | 393.50 | 382.00 | 383.50 | 0.0M |
| 2022-01-03 | 400.00 | 405.50 | 388.00 | 388.50 | 0.0M |