635.00
最終更新: 2025-09-30
| 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 | 620.00 | 620.00 | 605.00 | 610.00 | 17.0M |
| 2023-12-28 | 610.00 | 630.00 | 600.00 | 625.00 | 33.6M |
| 2023-12-27 | 645.00 | 645.00 | 605.00 | 615.00 | 23.4M |
| 2023-12-22 | 615.00 | 640.00 | 615.00 | 630.00 | 26.5M |
| 2023-12-21 | 635.00 | 645.00 | 610.00 | 615.00 | 16.7M |
| 2023-12-20 | 645.00 | 645.00 | 625.00 | 630.00 | 31.4M |
| 2023-12-19 | 635.00 | 640.00 | 615.00 | 625.00 | 24.9M |
| 2023-12-18 | 645.00 | 655.00 | 625.00 | 640.00 | 31.2M |
| 2023-12-15 | 620.00 | 655.00 | 605.00 | 645.00 | 25.2M |
| 2023-12-14 | 605.00 | 625.00 | 580.00 | 615.00 | 22.6M |
| 2023-12-13 | 605.00 | 630.00 | 580.00 | 605.00 | 25.3M |
| 2023-12-12 | 585.00 | 615.00 | 520.00 | 610.00 | 26.8M |
| 2023-12-11 | 550.00 | 585.00 | 540.00 | 580.00 | 22.5M |
| 2023-12-08 | 535.00 | 550.00 | 525.00 | 550.00 | 11.3M |
| 2023-12-07 | 535.00 | 540.00 | 515.00 | 535.00 | 11.0M |
| 2023-12-06 | 545.00 | 555.00 | 520.00 | 535.00 | 6.9M |
| 2023-12-05 | 520.00 | 550.00 | 515.00 | 540.00 | 10.6M |
| 2023-12-04 | 525.00 | 530.00 | 505.00 | 520.00 | 15.8M |
| 2023-12-01 | 520.00 | 535.00 | 515.00 | 520.00 | 12.7M |
| 2023-11-30 | 515.00 | 535.00 | 515.00 | 515.00 | 12.7M |
| 2023-11-29 | 525.00 | 540.00 | 515.00 | 515.00 | 10.5M |
| 2023-11-28 | 545.00 | 545.00 | 530.00 | 530.00 | 10.1M |
| 2023-11-27 | 555.00 | 560.00 | 520.00 | 550.00 | 15.1M |
| 2023-11-24 | 498.00 | 580.00 | 492.00 | 550.00 | 22.4M |
| 2023-11-23 | 492.00 | 498.00 | 484.00 | 498.00 | 14.5M |
| 2023-11-22 | 482.00 | 498.00 | 478.00 | 492.00 | 14.5M |
| 2023-11-21 | 472.00 | 492.00 | 472.00 | 482.00 | 8.1M |
| 2023-11-20 | 470.00 | 480.00 | 468.00 | 476.00 | 8.7M |
| 2023-11-17 | 482.00 | 492.00 | 468.00 | 474.00 | 6.7M |
| 2023-11-16 | 492.00 | 496.00 | 480.00 | 486.00 | 8.4M |
| 2023-11-15 | 500.00 | 505.00 | 488.00 | 492.00 | 4.5M |
| 2023-11-14 | 490.00 | 500.00 | 484.00 | 500.00 | 12.0M |
| 2023-11-13 | 486.00 | 490.00 | 470.00 | 490.00 | 8.6M |
| 2023-11-10 | 492.00 | 494.00 | 474.00 | 484.00 | 8.7M |
| 2023-11-09 | 468.00 | 492.00 | 456.00 | 492.00 | 14.3M |
| 2023-11-08 | 470.00 | 472.00 | 456.00 | 466.00 | 8.1M |
| 2023-11-07 | 460.00 | 474.00 | 452.00 | 472.00 | 10.9M |
| 2023-11-06 | 450.00 | 462.00 | 448.00 | 460.00 | 16.2M |
| 2023-11-03 | 460.00 | 460.00 | 446.00 | 450.00 | 5.8M |
| 2023-11-02 | 448.00 | 460.00 | 436.00 | 456.00 | 16.8M |
| 2023-11-01 | 470.00 | 470.00 | 448.00 | 448.00 | 2.9M |
| 2023-10-31 | 510.00 | 520.00 | 456.00 | 470.00 | 5.7M |
| 2023-10-30 | 555.00 | 565.00 | 510.00 | 510.00 | 14.8M |
| 2023-10-27 | 570.00 | 575.00 | 555.00 | 555.00 | 9.5M |
| 2023-10-26 | 570.00 | 575.00 | 555.00 | 570.00 | 8.9M |
| 2023-10-25 | 560.00 | 570.00 | 555.00 | 570.00 | 27.4M |
| 2023-10-24 | 565.00 | 575.00 | 545.00 | 560.00 | 20.4M |
| 2023-10-23 | 545.00 | 565.00 | 525.00 | 565.00 | 39.8M |
| 2023-10-20 | 570.00 | 570.00 | 530.00 | 540.00 | 10.1M |
| 2023-10-19 | 585.00 | 590.00 | 570.00 | 570.00 | 2.6M |
| 2023-10-18 | 600.00 | 600.00 | 570.00 | 580.00 | 5.9M |
| 2023-10-17 | 610.00 | 615.00 | 595.00 | 600.00 | 13.4M |
| 2023-10-16 | 610.00 | 620.00 | 605.00 | 610.00 | 19.5M |
| 2023-10-13 | 615.00 | 615.00 | 610.00 | 615.00 | 20.7M |
| 2023-10-12 | 610.00 | 615.00 | 610.00 | 610.00 | 20.2M |
| 2023-10-11 | 615.00 | 625.00 | 610.00 | 610.00 | 5.4M |
| 2023-10-10 | 610.00 | 620.00 | 605.00 | 620.00 | 24.8M |
| 2023-10-09 | 605.00 | 615.00 | 595.00 | 605.00 | 21.8M |
| 2023-10-06 | 620.00 | 625.00 | 600.00 | 600.00 | 19.6M |
| 2023-10-05 | 610.00 | 630.00 | 610.00 | 620.00 | 24.1M |
| 2023-10-04 | 630.00 | 630.00 | 600.00 | 610.00 | 8.3M |
| 2023-10-03 | 625.00 | 640.00 | 625.00 | 635.00 | 21.8M |
| 2023-10-02 | 625.00 | 635.00 | 625.00 | 625.00 | 15.9M |
| 2023-09-29 | 620.00 | 635.00 | 620.00 | 625.00 | 25.9M |
| 2023-09-27 | 630.00 | 635.00 | 615.00 | 625.00 | 23.1M |
| 2023-09-26 | 635.00 | 635.00 | 625.00 | 630.00 | 24.7M |
| 2023-09-25 | 630.00 | 635.00 | 625.00 | 630.00 | 28.4M |
| 2023-09-22 | 630.00 | 635.00 | 620.00 | 630.00 | 23.7M |
| 2023-09-21 | 630.00 | 640.00 | 620.00 | 630.00 | 25.3M |
| 2023-09-20 | 625.00 | 630.00 | 610.00 | 630.00 | 33.3M |
| 2023-09-19 | 635.00 | 635.00 | 620.00 | 625.00 | 18.9M |
| 2023-09-18 | 625.00 | 640.00 | 610.00 | 630.00 | 39.3M |
| 2023-09-15 | 650.00 | 660.00 | 625.00 | 625.00 | 20.6M |
| 2023-09-14 | 620.00 | 650.00 | 620.00 | 650.00 | 52.7M |
| 2023-09-13 | 620.00 | 630.00 | 610.00 | 625.00 | 27.2M |
| 2023-09-12 | 625.00 | 625.00 | 615.00 | 620.00 | 18.7M |
| 2023-09-11 | 615.00 | 625.00 | 605.00 | 625.00 | 31.9M |
| 2023-09-08 | 610.00 | 625.00 | 605.00 | 610.00 | 15.3M |
| 2023-09-07 | 605.00 | 620.00 | 605.00 | 610.00 | 20.8M |
| 2023-09-06 | 615.00 | 625.00 | 605.00 | 605.00 | 26.4M |
| 2023-09-05 | 630.00 | 630.00 | 600.00 | 615.00 | 24.7M |
| 2023-09-04 | 615.00 | 630.00 | 615.00 | 630.00 | 28.7M |
| 2023-09-01 | 625.00 | 635.00 | 600.00 | 620.00 | 20.8M |
| 2023-08-31 | 625.00 | 635.00 | 610.00 | 625.00 | 34.9M |
| 2023-08-30 | 630.00 | 635.00 | 620.00 | 625.00 | 20.4M |
| 2023-08-29 | 610.00 | 640.00 | 610.00 | 625.00 | 42.8M |
| 2023-08-28 | 610.00 | 615.00 | 605.00 | 610.00 | 25.2M |
| 2023-08-25 | 620.00 | 625.00 | 605.00 | 610.00 | 24.7M |
| 2023-08-24 | 610.00 | 625.00 | 610.00 | 620.00 | 35.6M |
| 2023-08-23 | 585.00 | 615.00 | 580.00 | 610.00 | 48.0M |
| 2023-08-22 | 585.00 | 600.00 | 560.00 | 595.00 | 33.8M |
| 2023-08-21 | 590.00 | 615.00 | 580.00 | 590.00 | 27.9M |
| 2023-08-18 | 585.00 | 605.00 | 585.00 | 595.00 | 28.1M |
| 2023-08-16 | 585.00 | 600.00 | 570.00 | 590.00 | 31.3M |
| 2023-08-15 | 585.00 | 595.00 | 575.00 | 590.00 | 26.7M |
| 2023-08-14 | 600.00 | 605.00 | 575.00 | 585.00 | 21.3M |
| 2023-08-11 | 620.00 | 620.00 | 575.00 | 600.00 | 13.7M |
| 2023-08-10 | 595.00 | 620.00 | 595.00 | 615.00 | 28.4M |
| 2023-08-09 | 610.00 | 620.00 | 600.00 | 600.00 | 18.2M |
| 2023-08-08 | 605.00 | 615.00 | 600.00 | 610.00 | 25.2M |
| 2023-08-07 | 605.00 | 620.00 | 595.00 | 605.00 | 22.5M |
| 2023-08-04 | 595.00 | 605.00 | 590.00 | 595.00 | 22.4M |
| 2023-08-03 | 620.00 | 625.00 | 595.00 | 595.00 | 16.0M |
| 2023-08-02 | 615.00 | 635.00 | 615.00 | 620.00 | 18.7M |
| 2023-08-01 | 635.00 | 645.00 | 620.00 | 630.00 | 28.1M |
| 2023-07-31 | 615.00 | 650.00 | 615.00 | 635.00 | 42.0M |
| 2023-07-28 | 655.00 | 660.00 | 610.00 | 615.00 | 18.3M |
| 2023-07-27 | 670.00 | 675.00 | 650.00 | 660.00 | 13.2M |
| 2023-07-26 | 680.00 | 680.00 | 660.00 | 670.00 | 23.6M |
| 2023-07-25 | 650.00 | 685.00 | 645.00 | 675.00 | 30.1M |
| 2023-07-24 | 670.00 | 670.00 | 645.00 | 650.00 | 21.1M |
| 2023-07-21 | 645.00 | 670.00 | 630.00 | 670.00 | 24.6M |
| 2023-07-20 | 685.00 | 685.00 | 645.00 | 645.00 | 20.3M |
| 2023-07-18 | 690.00 | 700.00 | 675.00 | 685.00 | 23.2M |
| 2023-07-17 | 660.00 | 705.00 | 650.00 | 690.00 | 40.2M |
| 2023-07-14 | 640.00 | 680.00 | 635.00 | 660.00 | 38.0M |
| 2023-07-13 | 650.00 | 650.00 | 630.00 | 640.00 | 21.2M |
| 2023-07-12 | 650.00 | 660.00 | 630.00 | 645.00 | 12.3M |
| 2023-07-11 | 645.00 | 670.00 | 640.00 | 650.00 | 23.0M |
| 2023-07-10 | 630.00 | 655.00 | 625.00 | 645.00 | 25.2M |
| 2023-07-07 | 660.00 | 660.00 | 615.00 | 625.00 | 16.8M |
| 2023-07-06 | 650.00 | 680.00 | 630.00 | 640.00 | 24.1M |
| 2023-07-05 | 610.00 | 660.00 | 610.00 | 650.00 | 38.0M |
| 2023-07-04 | 615.00 | 615.00 | 595.00 | 610.00 | 13.3M |
| 2023-07-03 | 610.00 | 640.00 | 610.00 | 620.00 | 22.0M |
| 2023-06-27 | 630.00 | 630.00 | 600.00 | 610.00 | 13.3M |
| 2023-06-26 | 615.00 | 640.00 | 585.00 | 630.00 | 26.7M |
| 2023-06-23 | 580.00 | 620.00 | 575.00 | 615.00 | 30.4M |
| 2023-06-22 | 600.00 | 605.00 | 575.00 | 590.00 | 14.2M |
| 2023-06-21 | 580.00 | 610.00 | 570.00 | 600.00 | 29.5M |
| 2023-06-20 | 585.00 | 590.00 | 565.00 | 575.00 | 13.4M |
| 2023-06-19 | 585.00 | 600.00 | 580.00 | 585.00 | 19.2M |
| 2023-06-16 | 565.00 | 585.00 | 560.00 | 585.00 | 21.7M |
| 2023-06-15 | 565.00 | 570.00 | 555.00 | 565.00 | 14.7M |
| 2023-06-14 | 560.00 | 570.00 | 540.00 | 565.00 | 14.4M |
| 2023-06-13 | 590.00 | 590.00 | 540.00 | 555.00 | 8.8M |
| 2023-06-12 | 595.00 | 600.00 | 580.00 | 590.00 | 7.1M |
| 2023-06-09 | 615.00 | 630.00 | 610.00 | 615.00 | 14.8M |
| 2023-06-08 | 615.00 | 630.00 | 600.00 | 620.00 | 14.1M |
| 2023-06-07 | 630.00 | 645.00 | 610.00 | 615.00 | 5.1M |
| 2023-06-06 | 610.00 | 650.00 | 605.00 | 630.00 | 25.3M |
| 2023-06-05 | 605.00 | 620.00 | 595.00 | 610.00 | 18.9M |
| 2023-05-31 | 600.00 | 610.00 | 580.00 | 605.00 | 16.4M |
| 2023-05-30 | 615.00 | 620.00 | 595.00 | 600.00 | 7.3M |
| 2023-05-29 | 640.00 | 645.00 | 620.00 | 620.00 | 12.0M |
| 2023-05-26 | 625.00 | 650.00 | 620.00 | 645.00 | 17.6M |
| 2023-05-25 | 625.00 | 635.00 | 615.00 | 625.00 | 17.8M |
| 2023-05-24 | 645.00 | 660.00 | 615.00 | 620.00 | 9.4M |
| 2023-05-23 | 635.00 | 655.00 | 620.00 | 645.00 | 20.1M |
| 2023-05-22 | 625.00 | 635.00 | 610.00 | 635.00 | 16.9M |
| 2023-05-19 | 620.00 | 635.00 | 605.00 | 625.00 | 11.6M |
| 2023-05-17 | 610.00 | 635.00 | 605.00 | 620.00 | 19.6M |
| 2023-05-16 | 620.00 | 630.00 | 600.00 | 610.00 | 8.9M |
| 2023-05-15 | 630.00 | 655.00 | 595.00 | 630.00 | 12.5M |
| 2023-05-12 | 675.00 | 680.00 | 630.00 | 630.00 | 6.7M |
| 2023-05-11 | 685.00 | 685.00 | 640.00 | 675.00 | 17.0M |
| 2023-05-10 | 640.00 | 685.00 | 640.00 | 675.00 | 18.7M |
| 2023-05-09 | 650.00 | 670.00 | 630.00 | 640.00 | 18.0M |
| 2023-05-08 | 630.00 | 665.00 | 600.00 | 655.00 | 20.8M |
| 2023-05-05 | 620.00 | 645.00 | 585.00 | 630.00 | 23.1M |
| 2023-05-04 | 665.00 | 670.00 | 625.00 | 625.00 | 6.0M |
| 2023-05-03 | 685.00 | 685.00 | 640.00 | 670.00 | 8.2M |
| 2023-05-02 | 695.00 | 715.00 | 670.00 | 685.00 | 7.0M |
| 2023-04-28 | 730.00 | 740.00 | 680.00 | 700.00 | 9.0M |
| 2023-04-27 | 700.00 | 750.00 | 700.00 | 730.00 | 22.5M |
| 2023-04-26 | 670.00 | 705.00 | 665.00 | 700.00 | 19.3M |
| 2023-04-18 | 665.00 | 685.00 | 640.00 | 675.00 | 14.1M |
| 2023-04-17 | 660.00 | 690.00 | 650.00 | 665.00 | 24.4M |
| 2023-04-14 | 680.00 | 680.00 | 640.00 | 660.00 | 15.4M |
| 2023-04-13 | 720.00 | 720.00 | 640.00 | 680.00 | 11.7M |
| 2023-04-12 | 690.00 | 710.00 | 670.00 | 685.00 | 15.8M |
| 2023-04-11 | 650.00 | 690.00 | 635.00 | 690.00 | 27.5M |
| 2023-04-10 | 695.00 | 710.00 | 650.00 | 655.00 | 14.7M |
| 2023-04-06 | 680.00 | 715.00 | 675.00 | 695.00 | 28.7M |
| 2023-04-05 | 660.00 | 690.00 | 645.00 | 680.00 | 22.0M |
| 2023-04-04 | 675.00 | 680.00 | 645.00 | 660.00 | 14.3M |
| 2023-04-03 | 645.00 | 675.00 | 630.00 | 675.00 | 28.5M |
| 2023-03-31 | 635.00 | 645.00 | 620.00 | 630.00 | 14.4M |
| 2023-03-30 | 635.00 | 655.00 | 630.00 | 640.00 | 21.6M |
| 2023-03-29 | 650.00 | 660.00 | 625.00 | 645.00 | 31.5M |
| 2023-03-28 | 630.00 | 660.00 | 630.00 | 650.00 | 17.7M |
| 2023-03-27 | 630.00 | 640.00 | 625.00 | 635.00 | 13.3M |
| 2023-03-24 | 605.00 | 640.00 | 595.00 | 630.00 | 23.9M |
| 2023-03-21 | 580.00 | 615.00 | 570.00 | 615.00 | 12.8M |
| 2023-03-20 | 570.00 | 585.00 | 560.00 | 580.00 | 17.6M |
| 2023-03-17 | 560.00 | 575.00 | 535.00 | 575.00 | 10.3M |
| 2023-03-16 | 575.00 | 580.00 | 560.00 | 560.00 | 2.4M |
| 2023-03-15 | 575.00 | 585.00 | 565.00 | 585.00 | 2.5M |
| 2023-03-14 | 590.00 | 590.00 | 570.00 | 580.00 | 6.4M |
| 2023-03-13 | 590.00 | 595.00 | 580.00 | 590.00 | 8.3M |
| 2023-03-10 | 585.00 | 595.00 | 580.00 | 595.00 | 6.1M |
| 2023-03-09 | 600.00 | 600.00 | 585.00 | 585.00 | 4.7M |
| 2023-03-08 | 600.00 | 600.00 | 580.00 | 600.00 | 5.9M |
| 2023-03-07 | 605.00 | 610.00 | 595.00 | 600.00 | 4.9M |
| 2023-03-06 | 605.00 | 610.00 | 600.00 | 605.00 | 2.5M |
| 2023-03-03 | 600.00 | 605.00 | 595.00 | 605.00 | 7.2M |
| 2023-03-02 | 615.00 | 615.00 | 600.00 | 600.00 | 3.3M |
| 2023-03-01 | 610.00 | 620.00 | 605.00 | 615.00 | 8.8M |
| 2023-02-28 | 600.00 | 620.00 | 595.00 | 610.00 | 7.3M |
| 2023-02-27 | 605.00 | 605.00 | 590.00 | 600.00 | 5.1M |
| 2023-02-24 | 600.00 | 605.00 | 595.00 | 600.00 | 3.8M |
| 2023-02-23 | 600.00 | 610.00 | 590.00 | 600.00 | 5.9M |
| 2023-02-22 | 615.00 | 620.00 | 595.00 | 600.00 | 4.4M |
| 2023-02-21 | 590.00 | 615.00 | 590.00 | 615.00 | 8.9M |
| 2023-02-20 | 600.00 | 605.00 | 590.00 | 590.00 | 8.1M |
| 2023-02-17 | 590.00 | 600.00 | 580.00 | 595.00 | 7.6M |
| 2023-02-16 | 585.00 | 610.00 | 580.00 | 590.00 | 9.3M |
| 2023-02-15 | 580.00 | 585.00 | 580.00 | 585.00 | 3.8M |
| 2023-02-14 | 590.00 | 590.00 | 580.00 | 580.00 | 4.1M |
| 2023-02-13 | 590.00 | 595.00 | 580.00 | 590.00 | 4.0M |
| 2023-02-10 | 610.00 | 610.00 | 585.00 | 590.00 | 1.9M |
| 2023-02-09 | 595.00 | 610.00 | 590.00 | 610.00 | 8.9M |
| 2023-02-08 | 590.00 | 595.00 | 580.00 | 590.00 | 5.7M |
| 2023-02-07 | 600.00 | 600.00 | 580.00 | 590.00 | 4.2M |
| 2023-02-06 | 595.00 | 605.00 | 585.00 | 595.00 | 2.0M |
| 2023-02-03 | 600.00 | 605.00 | 590.00 | 595.00 | 6.7M |
| 2023-02-02 | 590.00 | 610.00 | 590.00 | 600.00 | 7.2M |
| 2023-02-01 | 595.00 | 595.00 | 585.00 | 590.00 | 6.2M |
| 2023-01-31 | 600.00 | 600.00 | 585.00 | 590.00 | 4.3M |
| 2023-01-30 | 600.00 | 600.00 | 590.00 | 595.00 | 4.3M |
| 2023-01-27 | 600.00 | 605.00 | 595.00 | 600.00 | 1.8M |
| 2023-01-26 | 585.00 | 610.00 | 585.00 | 600.00 | 12.2M |
| 2023-01-25 | 610.00 | 610.00 | 585.00 | 585.00 | 6.0M |
| 2023-01-24 | 610.00 | 615.00 | 600.00 | 610.00 | 9.2M |
| 2023-01-20 | 620.00 | 630.00 | 605.00 | 610.00 | 2.7M |
| 2023-01-19 | 590.00 | 620.00 | 580.00 | 620.00 | 19.2M |
| 2023-01-18 | 620.00 | 625.00 | 585.00 | 585.00 | 6.5M |
| 2023-01-17 | 630.00 | 635.00 | 615.00 | 625.00 | 3.1M |
| 2023-01-16 | 610.00 | 625.00 | 605.00 | 625.00 | 18.2M |
| 2023-01-13 | 610.00 | 615.00 | 605.00 | 610.00 | 3.7M |
| 2023-01-12 | 605.00 | 625.00 | 590.00 | 610.00 | 13.2M |
| 2023-01-11 | 620.00 | 620.00 | 600.00 | 605.00 | 1.2M |
| 2023-01-10 | 625.00 | 640.00 | 610.00 | 620.00 | 14.6M |
| 2023-01-09 | 625.00 | 650.00 | 610.00 | 620.00 | 6.0M |
| 2023-01-06 | 615.00 | 625.00 | 600.00 | 625.00 | 9.3M |
| 2023-01-05 | 640.00 | 640.00 | 600.00 | 615.00 | 3.0M |
| 2023-01-04 | 630.00 | 650.00 | 615.00 | 640.00 | 7.0M |
| 2023-01-03 | 645.00 | 650.00 | 620.00 | 630.00 | 1.1M |
| 2023-01-02 | 670.00 | 670.00 | 640.00 | 645.00 | 1.9M |