717.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 779.00 | 785.00 | 736.00 | 765.00 | 0.1M |
| 2022-12-29 | 716.00 | 784.00 | 706.00 | 778.00 | 0.0M |
| 2022-12-28 | 758.00 | 770.00 | 704.00 | 704.00 | 0.1M |
| 2022-12-27 | 763.00 | 805.00 | 754.00 | 773.00 | 0.0M |
| 2022-12-26 | 759.00 | 776.00 | 733.00 | 733.00 | 0.0M |
| 2022-12-23 | 800.00 | 803.00 | 759.00 | 777.00 | 0.0M |
| 2022-12-22 | 820.00 | 826.00 | 800.00 | 800.00 | 0.0M |
| 2022-12-21 | 822.00 | 823.00 | 800.00 | 811.00 | 0.0M |
| 2022-12-20 | 895.00 | 895.00 | 800.00 | 808.00 | 0.0M |
| 2022-12-19 | 848.00 | 880.00 | 848.00 | 880.00 | 0.0M |
| 2022-12-16 | 841.00 | 874.00 | 841.00 | 860.00 | 0.0M |
| 2022-12-15 | 834.00 | 856.00 | 834.00 | 856.00 | 0.0M |
| 2022-12-14 | 842.00 | 859.00 | 817.00 | 849.00 | 0.0M |
| 2022-12-13 | 880.00 | 882.00 | 851.00 | 857.00 | 0.0M |
| 2022-12-12 | 924.00 | 940.00 | 895.00 | 895.00 | 0.0M |
| 2022-12-09 | 980.00 | 986.00 | 969.00 | 984.00 | 0.0M |
| 2022-12-08 | 928.00 | 1,040.00 | 928.00 | 989.00 | 0.1M |
| 2022-12-07 | 890.00 | 931.00 | 890.00 | 928.00 | 0.0M |
| 2022-12-06 | 909.00 | 909.00 | 887.00 | 890.00 | 0.0M |
| 2022-12-05 | 931.00 | 931.00 | 907.00 | 924.00 | 0.0M |
| 2022-12-02 | 969.00 | 969.00 | 923.00 | 932.00 | 0.0M |
| 2022-12-01 | 971.00 | 999.00 | 966.00 | 969.00 | 0.0M |
| 2022-11-30 | 988.00 | 996.00 | 957.00 | 977.00 | 0.0M |
| 2022-11-29 | 1,027.00 | 1,047.00 | 994.00 | 994.00 | 0.0M |
| 2022-11-28 | 954.00 | 1,002.00 | 933.00 | 988.00 | 0.0M |
| 2022-11-25 | 931.00 | 953.00 | 928.00 | 942.00 | 0.0M |
| 2022-11-24 | 944.00 | 957.00 | 930.00 | 936.00 | 0.0M |
| 2022-11-22 | 915.00 | 954.00 | 915.00 | 944.00 | 0.0M |
| 2022-11-21 | 932.00 | 954.00 | 901.00 | 935.00 | 0.0M |
| 2022-11-18 | 930.00 | 945.00 | 894.00 | 932.00 | 0.0M |
| 2022-11-17 | 930.00 | 949.00 | 913.00 | 927.00 | 0.0M |
| 2022-11-16 | 904.00 | 932.00 | 900.00 | 930.00 | 0.0M |
| 2022-11-15 | 908.00 | 919.00 | 898.00 | 919.00 | 0.0M |
| 2022-11-14 | 941.00 | 944.00 | 910.00 | 914.00 | 0.0M |
| 2022-11-11 | 942.00 | 957.00 | 903.00 | 929.00 | 0.0M |
| 2022-11-10 | 975.00 | 998.00 | 930.00 | 938.00 | 0.0M |
| 2022-11-09 | 836.00 | 948.00 | 832.00 | 930.00 | 0.0M |
| 2022-11-08 | 831.00 | 864.00 | 825.00 | 825.00 | 0.0M |
| 2022-11-07 | 818.00 | 849.00 | 817.00 | 845.00 | 0.0M |
| 2022-11-04 | 870.00 | 870.00 | 807.00 | 823.00 | 0.0M |
| 2022-11-02 | 870.00 | 870.00 | 851.00 | 855.00 | 0.0M |
| 2022-11-01 | 881.00 | 881.00 | 868.00 | 870.00 | 0.0M |
| 2022-10-31 | 892.00 | 904.00 | 868.00 | 879.00 | 0.0M |
| 2022-10-28 | 901.00 | 902.00 | 885.00 | 891.00 | 0.0M |
| 2022-10-27 | 925.00 | 925.00 | 901.00 | 901.00 | 0.0M |
| 2022-10-26 | 899.00 | 924.00 | 886.00 | 924.00 | 0.0M |
| 2022-10-25 | 880.00 | 894.00 | 875.00 | 879.00 | 0.0M |
| 2022-10-24 | 889.00 | 903.00 | 883.00 | 883.00 | 0.0M |
| 2022-10-21 | 911.00 | 918.00 | 884.00 | 889.00 | 0.0M |
| 2022-10-20 | 899.00 | 904.00 | 881.00 | 881.00 | 0.0M |
| 2022-10-19 | 898.00 | 947.00 | 875.00 | 907.00 | 0.0M |
| 2022-10-18 | 908.00 | 908.00 | 840.00 | 882.00 | 0.0M |
| 2022-10-17 | 928.00 | 928.00 | 900.00 | 901.00 | 0.0M |
| 2022-10-14 | 999.00 | 999.00 | 928.00 | 930.00 | 0.0M |
| 2022-10-13 | 990.00 | 1,029.00 | 975.00 | 980.00 | 0.0M |
| 2022-10-12 | 1,038.00 | 1,038.00 | 995.00 | 1,035.00 | 0.0M |
| 2022-10-11 | 1,012.00 | 1,036.00 | 996.00 | 1,030.00 | 0.0M |
| 2022-10-07 | 1,001.00 | 1,019.00 | 997.00 | 1,018.00 | 0.0M |
| 2022-10-06 | 1,028.00 | 1,028.00 | 1,007.00 | 1,013.00 | 0.0M |
| 2022-10-05 | 1,015.00 | 1,039.00 | 1,007.00 | 1,013.00 | 0.0M |
| 2022-10-04 | 1,005.00 | 1,019.00 | 999.00 | 1,015.00 | 0.0M |
| 2022-10-03 | 1,009.00 | 1,014.00 | 990.00 | 997.00 | 0.0M |
| 2022-09-30 | 1,003.00 | 1,025.00 | 999.00 | 1,025.00 | 0.0M |
| 2022-09-29 | 1,001.00 | 1,040.00 | 993.00 | 1,029.00 | 0.0M |
| 2022-09-28 | 1,012.00 | 1,044.00 | 992.00 | 999.00 | 0.0M |
| 2022-09-27 | 1,050.00 | 1,076.00 | 1,021.00 | 1,030.00 | 0.0M |
| 2022-09-26 | 1,091.00 | 1,118.00 | 1,032.00 | 1,038.00 | 0.0M |
| 2022-09-22 | 1,142.00 | 1,197.00 | 1,128.00 | 1,151.00 | 0.1M |
| 2022-09-21 | 1,322.00 | 1,354.00 | 1,180.00 | 1,222.00 | 0.4M |
| 2022-09-20 | 1,150.00 | 1,382.00 | 1,131.00 | 1,382.00 | 1.1M |
| 2022-09-16 | 1,103.00 | 1,115.00 | 1,043.00 | 1,082.00 | 0.0M |
| 2022-09-15 | 1,139.00 | 1,139.00 | 1,102.00 | 1,117.00 | 0.0M |
| 2022-09-14 | 1,107.00 | 1,123.00 | 1,094.00 | 1,122.00 | 0.0M |
| 2022-09-13 | 1,146.00 | 1,146.00 | 1,106.00 | 1,137.00 | 0.0M |
| 2022-09-12 | 1,154.00 | 1,154.00 | 1,098.00 | 1,139.00 | 0.0M |
| 2022-09-09 | 1,105.00 | 1,144.00 | 1,104.00 | 1,137.00 | 0.0M |
| 2022-09-08 | 1,117.00 | 1,117.00 | 1,063.00 | 1,091.00 | 0.0M |
| 2022-09-07 | 1,145.00 | 1,145.00 | 1,060.00 | 1,087.00 | 0.0M |
| 2022-09-06 | 1,130.00 | 1,158.00 | 1,102.00 | 1,157.00 | 0.0M |
| 2022-09-05 | 1,100.00 | 1,159.00 | 1,091.00 | 1,136.00 | 0.0M |
| 2022-09-02 | 1,175.00 | 1,175.00 | 1,101.00 | 1,111.00 | 0.0M |
| 2022-09-01 | 1,170.00 | 1,170.00 | 1,130.00 | 1,159.00 | 0.0M |
| 2022-08-31 | 1,177.00 | 1,199.00 | 1,172.00 | 1,177.00 | 0.0M |
| 2022-08-30 | 1,175.00 | 1,204.00 | 1,163.00 | 1,196.00 | 0.0M |
| 2022-08-29 | 1,209.00 | 1,231.00 | 1,173.00 | 1,181.00 | 0.0M |
| 2022-08-26 | 1,247.00 | 1,292.00 | 1,206.00 | 1,248.00 | 0.1M |
| 2022-08-25 | 1,306.00 | 1,322.00 | 1,228.00 | 1,247.00 | 0.1M |
| 2022-08-24 | 1,187.00 | 1,314.00 | 1,160.00 | 1,285.00 | 0.1M |
| 2022-08-23 | 1,117.00 | 1,193.00 | 1,095.00 | 1,193.00 | 0.0M |
| 2022-08-22 | 1,120.00 | 1,124.00 | 1,100.00 | 1,119.00 | 0.0M |
| 2022-08-19 | 1,107.00 | 1,125.00 | 1,080.00 | 1,120.00 | 0.0M |
| 2022-08-18 | 1,151.00 | 1,155.00 | 1,107.00 | 1,107.00 | 0.0M |
| 2022-08-17 | 1,152.00 | 1,168.00 | 1,120.00 | 1,160.00 | 0.0M |
| 2022-08-16 | 1,161.00 | 1,180.00 | 1,160.00 | 1,171.00 | 0.0M |
| 2022-08-15 | 1,184.00 | 1,184.00 | 1,150.00 | 1,162.00 | 0.0M |
| 2022-08-12 | 1,210.00 | 1,210.00 | 1,168.00 | 1,190.00 | 0.0M |
| 2022-08-10 | 1,216.00 | 1,216.00 | 1,185.00 | 1,199.00 | 0.0M |
| 2022-08-09 | 1,220.00 | 1,220.00 | 1,214.00 | 1,217.00 | 0.0M |
| 2022-08-08 | 1,250.00 | 1,250.00 | 1,214.00 | 1,219.00 | 0.0M |
| 2022-08-05 | 1,199.00 | 1,235.00 | 1,192.00 | 1,235.00 | 0.0M |
| 2022-08-04 | 1,213.00 | 1,216.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2022-08-03 | 1,224.00 | 1,240.00 | 1,207.00 | 1,211.00 | 0.0M |
| 2022-08-02 | 1,222.00 | 1,234.00 | 1,207.00 | 1,207.00 | 0.0M |
| 2022-08-01 | 1,255.00 | 1,260.00 | 1,221.00 | 1,222.00 | 0.0M |
| 2022-07-29 | 1,254.00 | 1,305.00 | 1,234.00 | 1,235.00 | 0.0M |
| 2022-07-28 | 1,240.00 | 1,265.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2022-07-27 | 1,212.00 | 1,250.00 | 1,195.00 | 1,237.00 | 0.0M |
| 2022-07-26 | 1,190.00 | 1,243.00 | 1,165.00 | 1,220.00 | 0.0M |
| 2022-07-25 | 1,211.00 | 1,226.00 | 1,184.00 | 1,186.00 | 0.0M |
| 2022-07-22 | 1,235.00 | 1,250.00 | 1,200.00 | 1,227.00 | 0.0M |
| 2022-07-21 | 1,269.00 | 1,329.00 | 1,219.00 | 1,229.00 | 0.1M |
| 2022-07-20 | 1,321.00 | 1,367.00 | 1,269.00 | 1,278.00 | 0.0M |
| 2022-07-19 | 1,387.00 | 1,391.00 | 1,270.00 | 1,291.00 | 0.1M |
| 2022-07-15 | 1,400.00 | 1,486.00 | 1,355.00 | 1,406.00 | 0.1M |
| 2022-07-14 | 1,363.00 | 1,415.00 | 1,348.00 | 1,390.00 | 0.0M |
| 2022-07-13 | 1,424.00 | 1,479.00 | 1,360.00 | 1,361.00 | 0.1M |
| 2022-07-12 | 1,450.00 | 1,507.00 | 1,336.00 | 1,468.00 | 0.1M |
| 2022-07-11 | 1,282.00 | 1,530.00 | 1,266.00 | 1,480.00 | 0.3M |
| 2022-07-08 | 1,090.00 | 1,334.00 | 1,078.00 | 1,252.00 | 0.2M |
| 2022-07-07 | 1,062.00 | 1,098.00 | 1,050.00 | 1,089.00 | 0.0M |
| 2022-07-06 | 1,061.00 | 1,100.00 | 1,053.00 | 1,061.00 | 0.0M |
| 2022-07-05 | 1,053.00 | 1,108.00 | 1,053.00 | 1,060.00 | 0.0M |
| 2022-07-04 | 1,103.00 | 1,120.00 | 1,051.00 | 1,059.00 | 0.0M |
| 2022-07-01 | 1,105.00 | 1,132.00 | 1,075.00 | 1,078.00 | 0.0M |
| 2022-06-30 | 1,157.00 | 1,159.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2022-06-29 | 1,174.00 | 1,187.00 | 1,140.00 | 1,150.00 | 0.0M |
| 2022-06-28 | 1,166.00 | 1,185.00 | 1,153.00 | 1,171.00 | 0.0M |
| 2022-06-27 | 1,213.00 | 1,247.00 | 1,160.00 | 1,161.00 | 0.0M |
| 2022-06-24 | 1,158.00 | 1,226.00 | 1,153.00 | 1,183.00 | 0.0M |
| 2022-06-23 | 1,213.00 | 1,216.00 | 1,127.00 | 1,158.00 | 0.0M |
| 2022-06-22 | 1,215.00 | 1,265.00 | 1,167.00 | 1,183.00 | 0.0M |
| 2022-06-21 | 1,200.00 | 1,310.00 | 1,185.00 | 1,226.00 | 0.0M |
| 2022-06-20 | 1,202.00 | 1,252.00 | 1,170.00 | 1,170.00 | 0.1M |
| 2022-06-17 | 1,223.00 | 1,331.00 | 1,202.00 | 1,223.00 | 0.1M |
| 2022-06-16 | 1,436.00 | 1,456.00 | 1,280.00 | 1,313.00 | 0.1M |
| 2022-06-15 | 1,535.00 | 1,580.00 | 1,439.00 | 1,465.00 | 0.1M |
| 2022-06-14 | 1,481.00 | 1,582.00 | 1,477.00 | 1,553.00 | 0.1M |
| 2022-06-13 | 1,603.00 | 1,676.00 | 1,560.00 | 1,600.00 | 0.1M |
| 2022-06-10 | 1,512.00 | 1,653.00 | 1,501.00 | 1,640.00 | 0.1M |
| 2022-06-09 | 1,470.00 | 1,550.00 | 1,416.00 | 1,511.00 | 0.1M |
| 2022-06-08 | 1,492.00 | 1,518.00 | 1,445.00 | 1,470.00 | 0.0M |
| 2022-06-07 | 1,566.00 | 1,589.00 | 1,434.00 | 1,444.00 | 0.1M |
| 2022-06-06 | 1,579.00 | 1,592.00 | 1,561.00 | 1,565.00 | 0.0M |
| 2022-06-03 | 1,581.00 | 1,614.00 | 1,568.00 | 1,602.00 | 0.0M |
| 2022-06-02 | 1,599.00 | 1,636.00 | 1,559.00 | 1,590.00 | 0.0M |
| 2022-06-01 | 1,567.00 | 1,643.00 | 1,531.00 | 1,616.00 | 0.1M |
| 2022-05-31 | 1,600.00 | 1,601.00 | 1,517.00 | 1,574.00 | 0.1M |
| 2022-05-30 | 1,555.00 | 1,632.00 | 1,542.00 | 1,600.00 | 0.1M |
| 2022-05-27 | 1,675.00 | 1,723.00 | 1,532.00 | 1,578.00 | 0.2M |
| 2022-05-26 | 1,622.00 | 1,747.00 | 1,600.00 | 1,646.00 | 0.4M |
| 2022-05-25 | 1,650.00 | 2,035.00 | 1,561.00 | 1,662.00 | 2.2M |
| 2022-05-24 | 1,658.00 | 1,785.00 | 1,578.00 | 1,690.00 | 0.8M |
| 2022-05-23 | 1,844.00 | 1,924.00 | 1,682.00 | 1,738.00 | 3.3M |
| 2022-05-20 | 1,248.00 | 1,524.00 | 1,212.00 | 1,524.00 | 0.8M |
| 2022-05-19 | 1,157.00 | 1,297.00 | 1,141.00 | 1,224.00 | 0.5M |
| 2022-05-18 | 1,260.00 | 1,315.00 | 1,214.00 | 1,227.00 | 0.3M |
| 2022-05-17 | 1,278.00 | 1,308.00 | 1,207.00 | 1,219.00 | 0.5M |
| 2022-05-16 | 1,344.00 | 1,470.00 | 1,271.00 | 1,385.00 | 1.5M |
| 2022-05-13 | 1,620.00 | 1,723.00 | 1,352.00 | 1,374.00 | 2.9M |
| 2022-05-12 | 1,119.00 | 1,423.00 | 1,068.00 | 1,423.00 | 1.8M |
| 2022-05-11 | 1,150.00 | 1,310.00 | 1,100.00 | 1,123.00 | 1.4M |
| 2022-05-10 | 905.00 | 1,046.00 | 900.00 | 1,046.00 | 0.2M |
| 2022-05-09 | 886.00 | 912.00 | 873.00 | 896.00 | 0.0M |
| 2022-05-06 | 878.00 | 889.00 | 842.00 | 885.00 | 0.0M |
| 2022-05-02 | 830.00 | 898.00 | 814.00 | 871.00 | 0.0M |
| 2022-04-28 | 763.00 | 828.00 | 763.00 | 825.00 | 0.0M |
| 2022-04-27 | 792.00 | 800.00 | 763.00 | 763.00 | 0.0M |
| 2022-04-26 | 807.00 | 816.00 | 804.00 | 804.00 | 0.0M |
| 2022-04-25 | 815.00 | 815.00 | 788.00 | 806.00 | 0.0M |
| 2022-04-22 | 818.00 | 825.00 | 796.00 | 819.00 | 0.0M |
| 2022-04-21 | 852.00 | 863.00 | 815.00 | 819.00 | 0.0M |
| 2022-04-20 | 865.00 | 879.00 | 851.00 | 852.00 | 0.0M |
| 2022-04-19 | 888.00 | 897.00 | 858.00 | 865.00 | 0.0M |
| 2022-04-18 | 902.00 | 902.00 | 864.00 | 882.00 | 0.0M |
| 2022-04-15 | 1,010.00 | 1,010.00 | 865.00 | 881.00 | 0.1M |
| 2022-04-14 | 1,017.00 | 1,020.00 | 967.00 | 1,020.00 | 0.0M |
| 2022-04-13 | 948.00 | 1,007.00 | 948.00 | 1,007.00 | 0.0M |
| 2022-04-12 | 949.00 | 968.00 | 938.00 | 938.00 | 0.0M |
| 2022-04-11 | 942.00 | 950.00 | 935.00 | 949.00 | 0.0M |
| 2022-04-08 | 947.00 | 964.00 | 931.00 | 948.00 | 0.0M |
| 2022-04-07 | 933.00 | 945.00 | 928.00 | 938.00 | 0.0M |
| 2022-04-06 | 981.00 | 990.00 | 951.00 | 963.00 | 0.0M |
| 2022-04-05 | 1,000.00 | 1,010.00 | 975.00 | 985.00 | 0.0M |
| 2022-04-04 | 1,002.00 | 1,039.00 | 974.00 | 996.00 | 0.0M |
| 2022-04-01 | 974.00 | 1,003.00 | 972.00 | 1,003.00 | 0.0M |
| 2022-03-31 | 985.00 | 1,000.00 | 966.00 | 989.00 | 0.0M |
| 2022-03-30 | 961.00 | 1,010.00 | 942.00 | 1,000.00 | 0.0M |
| 2022-03-29 | 939.00 | 975.00 | 921.00 | 947.00 | 0.0M |
| 2022-03-28 | 961.00 | 961.00 | 915.00 | 929.00 | 0.0M |
| 2022-03-25 | 982.00 | 982.00 | 940.00 | 946.00 | 0.0M |
| 2022-03-24 | 931.00 | 960.00 | 900.00 | 952.00 | 0.0M |
| 2022-03-23 | 966.00 | 988.00 | 940.00 | 946.00 | 0.0M |
| 2022-03-22 | 881.00 | 950.00 | 869.00 | 942.00 | 0.0M |
| 2022-03-18 | 852.00 | 883.00 | 851.00 | 870.00 | 0.0M |
| 2022-03-17 | 830.00 | 886.00 | 820.00 | 850.00 | 0.0M |
| 2022-03-16 | 810.00 | 835.00 | 801.00 | 816.00 | 0.0M |
| 2022-03-15 | 817.00 | 829.00 | 802.00 | 802.00 | 0.0M |
| 2022-03-14 | 816.00 | 820.00 | 796.00 | 811.00 | 0.0M |
| 2022-03-11 | 796.00 | 818.00 | 783.00 | 801.00 | 0.0M |
| 2022-03-10 | 810.00 | 824.00 | 803.00 | 808.00 | 0.0M |
| 2022-03-09 | 774.00 | 798.00 | 770.00 | 794.00 | 0.0M |
| 2022-03-08 | 820.00 | 833.00 | 784.00 | 788.00 | 0.0M |
| 2022-03-07 | 902.00 | 911.00 | 827.00 | 845.00 | 0.0M |
| 2022-03-04 | 932.00 | 950.00 | 894.00 | 947.00 | 0.1M |
| 2022-03-03 | 972.00 | 987.00 | 957.00 | 975.00 | 0.1M |
| 2022-03-02 | 1,000.00 | 1,022.00 | 956.00 | 967.00 | 0.1M |
| 2022-03-01 | 1,011.00 | 1,065.00 | 986.00 | 1,043.00 | 0.5M |
| 2022-02-28 | 1,228.00 | 1,270.00 | 1,018.00 | 1,018.00 | 1.5M |
| 2022-02-25 | 1,355.00 | 1,367.00 | 1,151.00 | 1,177.00 | 3.3M |