550.00
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 | 805.00 | 820.00 | 800.00 | 820.00 | 24.0M |
| 2023-12-28 | 800.00 | 810.00 | 800.00 | 810.00 | 6.5M |
| 2023-12-27 | 800.00 | 815.00 | 800.00 | 810.00 | 5.4M |
| 2023-12-22 | 800.00 | 810.00 | 790.00 | 800.00 | 12.0M |
| 2023-12-21 | 805.00 | 805.00 | 785.00 | 800.00 | 7.7M |
| 2023-12-20 | 800.00 | 820.00 | 795.00 | 805.00 | 9.8M |
| 2023-12-19 | 800.00 | 800.00 | 790.00 | 800.00 | 5.3M |
| 2023-12-18 | 780.00 | 810.00 | 770.00 | 800.00 | 22.2M |
| 2023-12-15 | 770.00 | 790.00 | 765.00 | 780.00 | 6.8M |
| 2023-12-14 | 780.00 | 785.00 | 765.00 | 770.00 | 6.1M |
| 2023-12-13 | 790.00 | 795.00 | 765.00 | 780.00 | 11.9M |
| 2023-12-12 | 790.00 | 800.00 | 780.00 | 795.00 | 11.5M |
| 2023-12-11 | 815.00 | 820.00 | 775.00 | 790.00 | 14.2M |
| 2023-12-08 | 805.00 | 815.00 | 790.00 | 795.00 | 8.9M |
| 2023-12-07 | 800.00 | 825.00 | 790.00 | 805.00 | 14.6M |
| 2023-12-06 | 785.00 | 810.00 | 785.00 | 800.00 | 10.7M |
| 2023-12-05 | 800.00 | 805.00 | 780.00 | 790.00 | 6.3M |
| 2023-12-04 | 815.00 | 815.00 | 780.00 | 800.00 | 21.1M |
| 2023-12-01 | 835.00 | 835.00 | 780.00 | 815.00 | 6.2M |
| 2023-11-30 | 805.00 | 840.00 | 795.00 | 840.00 | 20.0M |
| 2023-11-29 | 805.00 | 815.00 | 790.00 | 800.00 | 12.9M |
| 2023-11-28 | 815.00 | 835.00 | 805.00 | 810.00 | 10.3M |
| 2023-11-27 | 880.00 | 885.00 | 810.00 | 810.00 | 10.1M |
| 2023-11-24 | 810.00 | 870.00 | 790.00 | 845.00 | 25.7M |
| 2023-11-23 | 790.00 | 810.00 | 790.00 | 810.00 | 4.4M |
| 2023-11-22 | 800.00 | 810.00 | 790.00 | 790.00 | 2.2M |
| 2023-11-21 | 810.00 | 820.00 | 795.00 | 800.00 | 11.4M |
| 2023-11-20 | 800.00 | 815.00 | 790.00 | 815.00 | 7.2M |
| 2023-11-17 | 805.00 | 820.00 | 800.00 | 800.00 | 15.2M |
| 2023-11-16 | 800.00 | 815.00 | 790.00 | 805.00 | 16.2M |
| 2023-11-15 | 785.00 | 805.00 | 785.00 | 800.00 | 12.2M |
| 2023-11-14 | 785.00 | 790.00 | 765.00 | 785.00 | 11.7M |
| 2023-11-13 | 760.00 | 785.00 | 760.00 | 785.00 | 3.5M |
| 2023-11-10 | 775.00 | 785.00 | 760.00 | 760.00 | 4.0M |
| 2023-11-09 | 760.00 | 800.00 | 760.00 | 775.00 | 11.1M |
| 2023-11-08 | 790.00 | 790.00 | 740.00 | 760.00 | 9.2M |
| 2023-11-07 | 780.00 | 795.00 | 745.00 | 755.00 | 18.4M |
| 2023-11-06 | 755.00 | 795.00 | 755.00 | 780.00 | 19.7M |
| 2023-11-03 | 750.00 | 775.00 | 740.00 | 755.00 | 20.0M |
| 2023-11-02 | 745.00 | 760.00 | 740.00 | 750.00 | 21.0M |
| 2023-11-01 | 745.00 | 750.00 | 730.00 | 740.00 | 51.6M |
| 2023-10-31 | 780.00 | 785.00 | 725.00 | 745.00 | 49.9M |
| 2023-10-30 | 780.00 | 805.00 | 725.00 | 740.00 | 19.7M |
| 2023-10-27 | 755.00 | 795.00 | 750.00 | 780.00 | 14.5M |
| 2023-10-26 | 770.00 | 770.00 | 750.00 | 750.00 | 14.4M |
| 2023-10-25 | 795.00 | 815.00 | 770.00 | 770.00 | 26.3M |
| 2023-10-24 | 780.00 | 810.00 | 775.00 | 795.00 | 20.8M |
| 2023-10-23 | 765.00 | 790.00 | 750.00 | 780.00 | 12.7M |
| 2023-10-20 | 795.00 | 795.00 | 755.00 | 765.00 | 13.2M |
| 2023-10-19 | 795.00 | 800.00 | 775.00 | 795.00 | 7.8M |
| 2023-10-18 | 800.00 | 815.00 | 780.00 | 795.00 | 15.2M |
| 2023-10-17 | 825.00 | 830.00 | 800.00 | 800.00 | 8.8M |
| 2023-10-16 | 830.00 | 840.00 | 820.00 | 825.00 | 7.5M |
| 2023-10-13 | 835.00 | 840.00 | 820.00 | 830.00 | 4.8M |
| 2023-10-12 | 840.00 | 845.00 | 825.00 | 835.00 | 5.9M |
| 2023-10-11 | 835.00 | 850.00 | 830.00 | 840.00 | 10.1M |
| 2023-10-10 | 825.00 | 845.00 | 815.00 | 840.00 | 7.7M |
| 2023-10-09 | 835.00 | 845.00 | 825.00 | 825.00 | 7.4M |
| 2023-10-06 | 840.00 | 845.00 | 815.00 | 840.00 | 23.1M |
| 2023-10-05 | 845.00 | 890.00 | 820.00 | 840.00 | 30.6M |
| 2023-10-04 | 835.00 | 850.00 | 810.00 | 845.00 | 42.8M |
| 2023-10-03 | 820.00 | 850.00 | 815.00 | 835.00 | 25.9M |
| 2023-10-02 | 800.00 | 830.00 | 800.00 | 820.00 | 22.4M |
| 2023-09-29 | 810.00 | 815.00 | 800.00 | 800.00 | 15.4M |
| 2023-09-27 | 765.00 | 810.00 | 760.00 | 805.00 | 42.7M |
| 2023-09-26 | 740.00 | 780.00 | 735.00 | 765.00 | 40.9M |
| 2023-09-25 | 770.00 | 785.00 | 735.00 | 740.00 | 22.1M |
| 2023-09-22 | 770.00 | 795.00 | 765.00 | 770.00 | 21.9M |
| 2023-09-21 | 780.00 | 790.00 | 740.00 | 770.00 | 79.4M |
| 2023-09-20 | 785.00 | 795.00 | 755.00 | 780.00 | 40.5M |
| 2023-09-19 | 810.00 | 815.00 | 785.00 | 785.00 | 12.7M |
| 2023-09-18 | 820.00 | 820.00 | 790.00 | 800.00 | 27.0M |
| 2023-09-15 | 805.00 | 820.00 | 785.00 | 820.00 | 270.5M |
| 2023-09-14 | 810.00 | 825.00 | 795.00 | 800.00 | 35.9M |
| 2023-09-13 | 820.00 | 825.00 | 805.00 | 810.00 | 20.8M |
| 2023-09-12 | 815.00 | 830.00 | 780.00 | 815.00 | 30.5M |
| 2023-09-11 | 815.00 | 845.00 | 810.00 | 830.00 | 43.8M |
| 2023-09-08 | 830.00 | 840.00 | 810.00 | 815.00 | 22.3M |
| 2023-09-07 | 835.00 | 845.00 | 815.00 | 830.00 | 18.2M |
| 2023-09-06 | 815.00 | 850.00 | 815.00 | 835.00 | 31.6M |
| 2023-09-05 | 815.00 | 820.00 | 805.00 | 815.00 | 19.3M |
| 2023-09-04 | 810.00 | 820.00 | 805.00 | 815.00 | 17.5M |
| 2023-09-01 | 830.00 | 830.00 | 800.00 | 805.00 | 16.9M |
| 2023-08-31 | 815.00 | 845.00 | 805.00 | 810.00 | 69.3M |
| 2023-08-30 | 820.00 | 825.00 | 800.00 | 810.00 | 18.2M |
| 2023-08-29 | 815.00 | 830.00 | 810.00 | 820.00 | 11.1M |
| 2023-08-28 | 810.00 | 830.00 | 800.00 | 810.00 | 21.3M |
| 2023-08-25 | 835.00 | 840.00 | 795.00 | 810.00 | 31.5M |
| 2023-08-24 | 840.00 | 840.00 | 815.00 | 830.00 | 37.3M |
| 2023-08-23 | 845.00 | 850.00 | 820.00 | 835.00 | 32.6M |
| 2023-08-22 | 860.00 | 860.00 | 825.00 | 845.00 | 35.7M |
| 2023-08-21 | 800.00 | 860.00 | 800.00 | 845.00 | 86.5M |
| 2023-08-18 | 820.00 | 830.00 | 785.00 | 800.00 | 38.2M |
| 2023-08-16 | 820.00 | 845.00 | 795.00 | 820.00 | 56.2M |
| 2023-08-15 | 810.00 | 850.00 | 800.00 | 820.00 | 43.9M |
| 2023-08-14 | 810.00 | 815.00 | 780.00 | 810.00 | 28.5M |
| 2023-08-11 | 755.00 | 810.00 | 755.00 | 805.00 | 29.0M |
| 2023-08-10 | 785.00 | 790.00 | 760.00 | 770.00 | 18.1M |
| 2023-08-09 | 770.00 | 790.00 | 755.00 | 785.00 | 29.5M |
| 2023-08-08 | 770.00 | 775.00 | 745.00 | 770.00 | 23.2M |
| 2023-08-07 | 770.00 | 775.00 | 755.00 | 765.00 | 20.1M |
| 2023-08-04 | 785.00 | 790.00 | 760.00 | 775.00 | 13.5M |
| 2023-08-03 | 765.00 | 795.00 | 740.00 | 780.00 | 42.7M |
| 2023-08-02 | 805.00 | 810.00 | 765.00 | 765.00 | 19.7M |
| 2023-08-01 | 815.00 | 815.00 | 785.00 | 805.00 | 24.5M |
| 2023-07-31 | 780.00 | 810.00 | 780.00 | 810.00 | 67.1M |
| 2023-07-28 | 815.00 | 815.00 | 780.00 | 780.00 | 27.9M |
| 2023-07-27 | 785.00 | 815.00 | 780.00 | 810.00 | 78.4M |
| 2023-07-26 | 770.00 | 785.00 | 735.00 | 780.00 | 68.5M |
| 2023-07-25 | 790.00 | 795.00 | 755.00 | 765.00 | 45.5M |
| 2023-07-24 | 760.00 | 805.00 | 760.00 | 790.00 | 109.2M |
| 2023-07-21 | 725.00 | 780.00 | 715.00 | 760.00 | 85.5M |
| 2023-07-20 | 710.00 | 725.00 | 690.00 | 715.00 | 117.4M |
| 2023-07-18 | 690.00 | 725.00 | 680.00 | 705.00 | 39.4M |
| 2023-07-17 | 695.00 | 705.00 | 650.00 | 680.00 | 11.8M |
| 2023-07-14 | 695.00 | 717.50 | 692.50 | 695.00 | 32.8M |
| 2023-07-13 | 717.50 | 717.50 | 680.00 | 692.50 | 26.6M |
| 2023-07-12 | 710.00 | 752.50 | 707.50 | 717.50 | 36.8M |
| 2023-07-11 | 685.00 | 730.00 | 685.00 | 710.00 | 39.9M |
| 2023-07-10 | 705.00 | 705.00 | 685.00 | 685.00 | 8.6M |
| 2023-07-07 | 685.00 | 705.00 | 682.50 | 705.00 | 12.8M |
| 2023-07-06 | 687.50 | 700.00 | 680.00 | 700.00 | 27.1M |
| 2023-07-05 | 687.50 | 700.00 | 680.00 | 687.50 | 11.3M |
| 2023-07-04 | 670.00 | 710.00 | 657.50 | 680.00 | 61.1M |
| 2023-07-03 | 667.50 | 670.00 | 635.00 | 670.00 | 19.6M |
| 2023-06-27 | 672.50 | 680.00 | 645.00 | 680.00 | 18.1M |
| 2023-06-26 | 662.50 | 680.00 | 657.50 | 672.50 | 9.6M |
| 2023-06-23 | 575.00 | 667.50 | 575.00 | 662.50 | 11.3M |
| 2023-06-22 | 662.50 | 680.00 | 660.00 | 675.00 | 8.5M |
| 2023-06-21 | 650.00 | 667.50 | 650.00 | 660.00 | 22.6M |
| 2023-06-20 | 685.00 | 685.00 | 640.00 | 650.00 | 34.7M |
| 2023-06-19 | 670.00 | 690.00 | 655.00 | 685.00 | 37.6M |
| 2023-06-16 | 650.00 | 677.50 | 640.00 | 675.00 | 39.9M |
| 2023-06-15 | 642.50 | 652.50 | 632.50 | 650.00 | 13.4M |
| 2023-06-14 | 665.00 | 675.00 | 630.00 | 642.50 | 11.8M |
| 2023-06-13 | 655.00 | 685.00 | 650.00 | 665.00 | 15.0M |
| 2023-06-12 | 675.00 | 675.00 | 650.00 | 655.00 | 12.1M |
| 2023-06-09 | 670.00 | 685.00 | 665.00 | 675.00 | 40.4M |
| 2023-06-08 | 680.00 | 687.50 | 650.00 | 675.00 | 18.0M |
| 2023-06-07 | 637.50 | 685.00 | 637.50 | 680.00 | 57.3M |
| 2023-06-06 | 625.00 | 667.50 | 625.00 | 635.00 | 51.6M |
| 2023-06-05 | 630.00 | 640.00 | 602.50 | 625.00 | 40.6M |
| 2023-05-31 | 607.50 | 630.00 | 590.00 | 630.00 | 38.5M |
| 2023-05-30 | 627.50 | 637.50 | 610.00 | 610.00 | 14.2M |
| 2023-05-29 | 627.50 | 645.00 | 610.00 | 627.50 | 38.0M |
| 2023-05-26 | 610.00 | 632.50 | 590.00 | 627.50 | 39.0M |
| 2023-05-25 | 637.50 | 640.00 | 610.00 | 610.00 | 31.3M |
| 2023-05-24 | 612.50 | 640.00 | 602.50 | 637.50 | 29.4M |
| 2023-05-23 | 590.00 | 620.00 | 580.00 | 610.00 | 37.8M |
| 2023-05-22 | 610.00 | 610.00 | 570.00 | 590.00 | 47.7M |
| 2023-05-19 | 597.50 | 625.00 | 585.00 | 605.00 | 41.0M |
| 2023-05-17 | 577.50 | 617.50 | 572.50 | 590.00 | 54.6M |
| 2023-05-16 | 557.50 | 580.00 | 555.00 | 572.50 | 41.0M |
| 2023-05-15 | 547.50 | 587.50 | 545.00 | 567.50 | 73.4M |
| 2023-05-12 | 555.00 | 560.00 | 535.00 | 547.50 | 24.5M |
| 2023-05-11 | 507.50 | 567.50 | 500.00 | 552.50 | 105.8M |
| 2023-05-10 | 517.50 | 517.50 | 500.00 | 507.50 | 13.7M |
| 2023-05-09 | 515.00 | 522.50 | 502.50 | 515.00 | 10.2M |
| 2023-05-08 | 510.00 | 522.50 | 502.50 | 515.00 | 8.5M |
| 2023-05-05 | 515.00 | 530.00 | 497.00 | 507.50 | 17.9M |
| 2023-05-04 | 512.50 | 537.50 | 500.00 | 515.00 | 29.1M |
| 2023-05-03 | 500.00 | 572.50 | 493.00 | 510.00 | 86.1M |
| 2023-05-02 | 460.00 | 500.00 | 460.00 | 500.00 | 31.7M |
| 2023-04-28 | 462.00 | 463.00 | 457.00 | 460.00 | 5.2M |
| 2023-04-27 | 452.00 | 470.00 | 451.00 | 462.00 | 6.2M |
| 2023-04-26 | 457.00 | 458.00 | 450.00 | 454.00 | 6.2M |
| 2023-04-18 | 455.00 | 457.00 | 446.00 | 453.00 | 11.3M |
| 2023-04-17 | 452.00 | 460.00 | 452.00 | 455.00 | 3.0M |
| 2023-04-14 | 451.00 | 459.00 | 451.00 | 455.00 | 5.2M |
| 2023-04-13 | 449.00 | 456.00 | 449.00 | 451.00 | 8.9M |
| 2023-04-12 | 457.00 | 464.00 | 449.00 | 449.00 | 22.9M |
| 2023-04-11 | 454.00 | 465.00 | 454.00 | 457.00 | 7.2M |
| 2023-04-10 | 458.00 | 467.00 | 451.00 | 454.00 | 8.3M |
| 2023-04-06 | 476.00 | 477.00 | 456.00 | 458.00 | 16.7M |
| 2023-04-05 | 475.00 | 480.00 | 465.00 | 476.00 | 15.5M |
| 2023-04-04 | 489.00 | 489.00 | 464.00 | 475.00 | 16.4M |
| 2023-04-03 | 484.00 | 495.00 | 483.00 | 489.00 | 21.0M |
| 2023-03-31 | 473.00 | 487.00 | 470.00 | 483.00 | 13.8M |
| 2023-03-30 | 474.00 | 497.00 | 470.00 | 473.00 | 32.7M |
| 2023-03-29 | 474.00 | 479.00 | 467.00 | 472.00 | 9.1M |
| 2023-03-28 | 468.00 | 489.00 | 455.00 | 474.00 | 25.8M |
| 2023-03-27 | 462.00 | 467.00 | 451.00 | 459.00 | 9.3M |
| 2023-03-24 | 450.00 | 460.00 | 449.00 | 460.00 | 7.2M |
| 2023-03-21 | 449.00 | 452.00 | 449.00 | 450.00 | 1.8M |
| 2023-03-20 | 459.00 | 460.00 | 440.00 | 449.00 | 5.2M |
| 2023-03-17 | 453.00 | 460.00 | 451.00 | 460.00 | 3.3M |
| 2023-03-16 | 458.00 | 458.00 | 448.00 | 452.00 | 8.0M |
| 2023-03-15 | 440.00 | 466.00 | 435.00 | 458.00 | 6.5M |
| 2023-03-14 | 460.00 | 460.00 | 439.00 | 439.00 | 9.2M |
| 2023-03-13 | 458.00 | 468.00 | 444.00 | 464.00 | 16.2M |
| 2023-03-10 | 465.00 | 471.00 | 458.00 | 468.00 | 5.6M |
| 2023-03-09 | 452.00 | 470.00 | 446.00 | 465.00 | 5.0M |
| 2023-03-08 | 458.00 | 466.00 | 431.00 | 454.00 | 4.8M |
| 2023-03-07 | 466.00 | 466.00 | 457.00 | 458.00 | 5.8M |
| 2023-03-06 | 467.00 | 470.00 | 456.00 | 466.00 | 3.3M |
| 2023-03-03 | 480.00 | 482.00 | 460.00 | 468.00 | 14.3M |
| 2023-03-02 | 478.00 | 489.00 | 477.00 | 477.00 | 11.0M |
| 2023-03-01 | 489.00 | 489.00 | 475.00 | 478.00 | 20.0M |
| 2023-02-28 | 483.00 | 495.00 | 482.00 | 489.00 | 100.6M |
| 2023-02-27 | 490.00 | 497.00 | 480.00 | 483.00 | 18.1M |
| 2023-02-24 | 499.00 | 500.00 | 488.00 | 489.00 | 15.0M |
| 2023-02-23 | 485.00 | 502.50 | 485.00 | 499.00 | 21.0M |
| 2023-02-22 | 494.00 | 498.00 | 473.00 | 483.00 | 23.4M |
| 2023-02-21 | 479.00 | 510.00 | 479.00 | 497.00 | 33.3M |
| 2023-02-20 | 465.00 | 478.00 | 456.00 | 478.00 | 19.0M |
| 2023-02-17 | 471.00 | 474.00 | 461.00 | 465.00 | 15.8M |
| 2023-02-16 | 475.00 | 475.00 | 464.00 | 471.00 | 18.8M |
| 2023-02-15 | 460.00 | 478.00 | 460.00 | 465.00 | 36.1M |
| 2023-02-14 | 469.00 | 480.00 | 455.00 | 460.00 | 21.1M |
| 2023-02-13 | 465.00 | 494.00 | 465.00 | 470.00 | 26.1M |
| 2023-02-10 | 457.00 | 480.00 | 456.00 | 464.00 | 125.5M |
| 2023-02-09 | 448.00 | 465.00 | 442.00 | 458.00 | 14.8M |
| 2023-02-08 | 435.00 | 450.00 | 430.00 | 442.00 | 65.8M |
| 2023-02-07 | 411.00 | 443.00 | 409.00 | 435.00 | 21.6M |
| 2023-02-06 | 415.00 | 420.00 | 400.00 | 408.00 | 8.7M |
| 2023-02-03 | 388.00 | 417.00 | 387.00 | 414.00 | 23.8M |
| 2023-02-02 | 377.00 | 394.00 | 377.00 | 388.00 | 8.5M |
| 2023-02-01 | 380.00 | 401.00 | 377.00 | 377.00 | 27.4M |
| 2023-01-31 | 370.00 | 386.00 | 369.00 | 380.00 | 16.7M |
| 2023-01-30 | 352.00 | 374.00 | 352.00 | 370.00 | 8.4M |
| 2023-01-27 | 364.00 | 366.00 | 341.00 | 352.00 | 19.7M |
| 2023-01-26 | 354.00 | 365.00 | 350.00 | 356.00 | 8.1M |
| 2023-01-25 | 365.00 | 366.00 | 351.00 | 354.00 | 21.6M |
| 2023-01-24 | 385.00 | 385.00 | 363.00 | 365.00 | 13.7M |
| 2023-01-20 | 375.00 | 387.00 | 374.00 | 381.00 | 6.7M |
| 2023-01-19 | 359.00 | 380.00 | 359.00 | 372.00 | 10.4M |
| 2023-01-18 | 351.00 | 360.00 | 349.00 | 357.00 | 12.0M |
| 2023-01-17 | 355.00 | 355.00 | 347.00 | 352.00 | 30.2M |
| 2023-01-16 | 356.00 | 358.00 | 346.00 | 349.00 | 3.6M |
| 2023-01-13 | 356.00 | 356.00 | 352.00 | 356.00 | 7.1M |
| 2023-01-12 | 354.00 | 359.00 | 351.00 | 355.00 | 3.0M |
| 2023-01-11 | 351.00 | 360.00 | 349.00 | 354.00 | 17.5M |
| 2023-01-10 | 362.00 | 366.00 | 348.00 | 352.00 | 6.1M |
| 2023-01-09 | 372.00 | 372.00 | 357.00 | 363.00 | 4.9M |
| 2023-01-06 | 356.00 | 375.00 | 345.00 | 365.00 | 20.3M |
| 2023-01-05 | 360.00 | 374.00 | 350.00 | 350.00 | 22.8M |
| 2023-01-04 | 371.00 | 379.00 | 360.00 | 360.00 | 19.0M |
| 2023-01-03 | 375.00 | 381.00 | 367.00 | 371.00 | 11.3M |
| 2023-01-02 | 388.00 | 396.00 | 375.00 | 380.00 | 4.3M |