605.00
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 | 555.00 | 580.00 | 545.00 | 580.00 | 4.0M |
| 2022-12-29 | 555.00 | 565.00 | 550.00 | 555.00 | 1.8M |
| 2022-12-28 | 565.00 | 570.00 | 555.00 | 555.00 | 0.8M |
| 2022-12-27 | 570.00 | 570.00 | 555.00 | 560.00 | 0.4M |
| 2022-12-26 | 580.00 | 585.00 | 560.00 | 565.00 | 0.9M |
| 2022-12-23 | 575.00 | 595.00 | 560.00 | 580.00 | 4.3M |
| 2022-12-22 | 550.00 | 580.00 | 545.00 | 575.00 | 4.1M |
| 2022-12-21 | 530.00 | 550.00 | 525.00 | 550.00 | 2.2M |
| 2022-12-20 | 520.00 | 535.00 | 520.00 | 530.00 | 5.7M |
| 2022-12-19 | 535.00 | 535.00 | 520.00 | 525.00 | 7.1M |
| 2022-12-16 | 550.00 | 550.00 | 530.00 | 540.00 | 5.2M |
| 2022-12-15 | 550.00 | 555.00 | 550.00 | 550.00 | 0.8M |
| 2022-12-14 | 565.00 | 565.00 | 550.00 | 555.00 | 2.7M |
| 2022-12-13 | 575.00 | 575.00 | 550.00 | 565.00 | 8.0M |
| 2022-12-12 | 575.00 | 575.00 | 555.00 | 575.00 | 2.1M |
| 2022-12-09 | 570.00 | 580.00 | 560.00 | 575.00 | 3.3M |
| 2022-12-08 | 565.00 | 570.00 | 560.00 | 570.00 | 1.1M |
| 2022-12-07 | 555.00 | 565.00 | 550.00 | 565.00 | 1.1M |
| 2022-12-06 | 565.00 | 570.00 | 555.00 | 555.00 | 2.5M |
| 2022-12-05 | 585.00 | 585.00 | 565.00 | 565.00 | 3.6M |
| 2022-12-02 | 595.00 | 600.00 | 575.00 | 585.00 | 2.0M |
| 2022-12-01 | 610.00 | 615.00 | 590.00 | 595.00 | 4.3M |
| 2022-11-30 | 575.00 | 610.00 | 565.00 | 610.00 | 6.7M |
| 2022-11-29 | 570.00 | 580.00 | 565.00 | 575.00 | 4.7M |
| 2022-11-28 | 580.00 | 580.00 | 565.00 | 570.00 | 4.3M |
| 2022-11-25 | 580.00 | 585.00 | 575.00 | 580.00 | 1.9M |
| 2022-11-24 | 585.00 | 585.00 | 575.00 | 580.00 | 2.2M |
| 2022-11-23 | 580.00 | 585.00 | 570.00 | 580.00 | 1.8M |
| 2022-11-22 | 590.00 | 590.00 | 575.00 | 580.00 | 1.6M |
| 2022-11-21 | 575.00 | 585.00 | 575.00 | 585.00 | 2.1M |
| 2022-11-18 | 580.00 | 585.00 | 575.00 | 575.00 | 2.1M |
| 2022-11-17 | 585.00 | 590.00 | 570.00 | 585.00 | 2.6M |
| 2022-11-16 | 585.00 | 585.00 | 570.00 | 585.00 | 2.9M |
| 2022-11-15 | 590.00 | 595.00 | 575.00 | 585.00 | 3.3M |
| 2022-11-14 | 595.00 | 600.00 | 580.00 | 585.00 | 2.2M |
| 2022-11-11 | 590.00 | 600.00 | 585.00 | 595.00 | 3.1M |
| 2022-11-10 | 590.00 | 595.00 | 580.00 | 590.00 | 2.7M |
| 2022-11-09 | 595.00 | 595.00 | 585.00 | 590.00 | 2.0M |
| 2022-11-08 | 585.00 | 595.00 | 580.00 | 595.00 | 1.3M |
| 2022-11-07 | 585.00 | 590.00 | 575.00 | 585.00 | 1.9M |
| 2022-11-04 | 590.00 | 590.00 | 575.00 | 585.00 | 1.2M |
| 2022-11-03 | 600.00 | 600.00 | 580.00 | 590.00 | 1.5M |
| 2022-11-02 | 600.00 | 605.00 | 590.00 | 600.00 | 3.9M |
| 2022-11-01 | 585.00 | 605.00 | 585.00 | 600.00 | 4.6M |
| 2022-10-31 | 565.00 | 590.00 | 560.00 | 585.00 | 3.4M |
| 2022-10-28 | 575.00 | 575.00 | 555.00 | 565.00 | 4.3M |
| 2022-10-27 | 590.00 | 595.00 | 565.00 | 570.00 | 4.8M |
| 2022-10-26 | 595.00 | 595.00 | 580.00 | 590.00 | 1.4M |
| 2022-10-25 | 580.00 | 600.00 | 575.00 | 590.00 | 3.7M |
| 2022-10-24 | 580.00 | 585.00 | 570.00 | 575.00 | 1.9M |
| 2022-10-21 | 585.00 | 590.00 | 570.00 | 580.00 | 1.3M |
| 2022-10-20 | 565.00 | 585.00 | 555.00 | 580.00 | 2.6M |
| 2022-10-19 | 560.00 | 570.00 | 535.00 | 565.00 | 5.6M |
| 2022-10-18 | 555.00 | 565.00 | 545.00 | 560.00 | 1.8M |
| 2022-10-17 | 565.00 | 575.00 | 540.00 | 555.00 | 5.2M |
| 2022-10-14 | 570.00 | 580.00 | 555.00 | 565.00 | 8.6M |
| 2022-10-13 | 570.00 | 570.00 | 540.00 | 555.00 | 9.2M |
| 2022-10-12 | 605.00 | 605.00 | 565.00 | 570.00 | 13.4M |
| 2022-10-11 | 610.00 | 615.00 | 590.00 | 605.00 | 3.3M |
| 2022-10-10 | 615.00 | 615.00 | 600.00 | 610.00 | 1.3M |
| 2022-10-07 | 620.00 | 620.00 | 605.00 | 615.00 | 2.8M |
| 2022-10-06 | 620.00 | 630.00 | 615.00 | 620.00 | 2.0M |
| 2022-10-05 | 620.00 | 625.00 | 605.00 | 620.00 | 2.4M |
| 2022-10-04 | 600.00 | 625.00 | 600.00 | 620.00 | 4.7M |
| 2022-10-03 | 585.00 | 605.00 | 580.00 | 595.00 | 3.2M |
| 2022-09-30 | 575.00 | 595.00 | 565.00 | 585.00 | 9.1M |
| 2022-09-29 | 605.00 | 615.00 | 575.00 | 575.00 | 14.6M |
| 2022-09-28 | 615.00 | 620.00 | 605.00 | 605.00 | 6.1M |
| 2022-09-27 | 610.00 | 615.00 | 600.00 | 615.00 | 3.3M |
| 2022-09-26 | 620.00 | 625.00 | 600.00 | 610.00 | 5.0M |
| 2022-09-23 | 630.00 | 635.00 | 615.00 | 620.00 | 2.9M |
| 2022-09-22 | 615.00 | 630.00 | 600.00 | 630.00 | 7.8M |
| 2022-09-21 | 625.00 | 635.00 | 610.00 | 615.00 | 6.2M |
| 2022-09-20 | 640.00 | 645.00 | 620.00 | 630.00 | 9.3M |
| 2022-09-19 | 650.00 | 650.00 | 630.00 | 640.00 | 2.8M |
| 2022-09-16 | 645.00 | 650.00 | 635.00 | 635.00 | 6.2M |
| 2022-09-15 | 670.00 | 670.00 | 650.00 | 650.00 | 13.8M |
| 2022-09-14 | 675.00 | 675.00 | 655.00 | 665.00 | 6.3M |
| 2022-09-13 | 690.00 | 695.00 | 675.00 | 675.00 | 6.9M |
| 2022-09-12 | 670.00 | 690.00 | 665.00 | 690.00 | 7.7M |
| 2022-09-09 | 670.00 | 670.00 | 660.00 | 670.00 | 2.6M |
| 2022-09-08 | 670.00 | 680.00 | 655.00 | 660.00 | 10.3M |
| 2022-09-07 | 680.00 | 685.00 | 660.00 | 665.00 | 5.9M |
| 2022-09-06 | 680.00 | 695.00 | 675.00 | 675.00 | 6.0M |
| 2022-09-05 | 675.00 | 685.00 | 670.00 | 680.00 | 5.4M |
| 2022-09-02 | 690.00 | 690.00 | 680.00 | 680.00 | 2.6M |
| 2022-09-01 | 710.00 | 710.00 | 685.00 | 685.00 | 5.3M |
| 2022-08-31 | 680.00 | 700.00 | 665.00 | 700.00 | 23.2M |
| 2022-08-30 | 665.00 | 690.00 | 660.00 | 680.00 | 16.7M |
| 2022-08-29 | 670.00 | 670.00 | 650.00 | 660.00 | 10.4M |
| 2022-08-26 | 670.00 | 675.00 | 655.00 | 670.00 | 7.8M |
| 2022-08-25 | 675.00 | 675.00 | 650.00 | 660.00 | 11.5M |
| 2022-08-24 | 650.00 | 680.00 | 645.00 | 665.00 | 14.6M |
| 2022-08-23 | 635.00 | 655.00 | 630.00 | 650.00 | 10.8M |
| 2022-08-22 | 635.00 | 635.00 | 615.00 | 635.00 | 7.2M |
| 2022-08-19 | 620.00 | 635.00 | 620.00 | 630.00 | 6.0M |
| 2022-08-18 | 620.00 | 630.00 | 620.00 | 620.00 | 2.3M |
| 2022-08-16 | 620.00 | 625.00 | 615.00 | 620.00 | 2.1M |
| 2022-08-15 | 635.00 | 640.00 | 615.00 | 620.00 | 7.3M |
| 2022-08-12 | 635.00 | 650.00 | 630.00 | 635.00 | 4.7M |
| 2022-08-11 | 615.00 | 640.00 | 615.00 | 635.00 | 8.9M |
| 2022-08-10 | 660.00 | 660.00 | 610.00 | 610.00 | 15.0M |
| 2022-08-09 | 660.00 | 670.00 | 645.00 | 650.00 | 13.3M |
| 2022-08-08 | 645.00 | 660.00 | 630.00 | 660.00 | 13.7M |
| 2022-08-05 | 635.00 | 650.00 | 635.00 | 645.00 | 19.3M |
| 2022-08-04 | 615.00 | 650.00 | 610.00 | 635.00 | 20.8M |
| 2022-08-03 | 630.00 | 630.00 | 610.00 | 615.00 | 3.9M |
| 2022-08-02 | 630.00 | 640.00 | 605.00 | 620.00 | 11.6M |
| 2022-08-01 | 595.00 | 635.00 | 590.00 | 630.00 | 23.2M |
| 2022-07-29 | 595.00 | 605.00 | 585.00 | 595.00 | 14.9M |
| 2022-07-28 | 600.00 | 620.00 | 600.00 | 605.00 | 6.7M |
| 2022-07-27 | 590.00 | 605.00 | 585.00 | 600.00 | 3.6M |
| 2022-07-26 | 600.00 | 600.00 | 585.00 | 585.00 | 4.2M |
| 2022-07-25 | 600.00 | 605.00 | 600.00 | 600.00 | 4.7M |
| 2022-07-22 | 605.00 | 610.00 | 590.00 | 600.00 | 7.4M |
| 2022-07-21 | 605.00 | 610.00 | 595.00 | 605.00 | 3.8M |
| 2022-07-20 | 585.00 | 605.00 | 585.00 | 605.00 | 9.0M |
| 2022-07-19 | 565.00 | 590.00 | 565.00 | 585.00 | 3.6M |
| 2022-07-18 | 565.00 | 575.00 | 565.00 | 565.00 | 2.7M |
| 2022-07-15 | 570.00 | 575.00 | 565.00 | 565.00 | 1.8M |
| 2022-07-14 | 565.00 | 580.00 | 555.00 | 570.00 | 4.9M |
| 2022-07-13 | 570.00 | 575.00 | 560.00 | 565.00 | 2.7M |
| 2022-07-12 | 575.00 | 580.00 | 565.00 | 570.00 | 3.1M |
| 2022-07-11 | 590.00 | 590.00 | 560.00 | 570.00 | 5.0M |
| 2022-07-08 | 580.00 | 590.00 | 580.00 | 585.00 | 1.2M |
| 2022-07-07 | 585.00 | 595.00 | 580.00 | 580.00 | 4.6M |
| 2022-07-06 | 605.00 | 605.00 | 585.00 | 585.00 | 3.5M |
| 2022-07-05 | 595.00 | 605.00 | 590.00 | 605.00 | 4.8M |
| 2022-07-04 | 595.00 | 605.00 | 580.00 | 590.00 | 10.9M |
| 2022-07-01 | 595.00 | 600.00 | 590.00 | 595.00 | 4.4M |
| 2022-06-30 | 590.00 | 610.00 | 585.00 | 590.00 | 17.6M |
| 2022-06-29 | 590.00 | 600.00 | 585.00 | 590.00 | 6.5M |
| 2022-06-28 | 600.00 | 605.00 | 580.00 | 590.00 | 7.6M |
| 2022-06-27 | 610.00 | 620.00 | 590.00 | 595.00 | 8.5M |
| 2022-06-24 | 570.00 | 610.00 | 570.00 | 610.00 | 13.0M |
| 2022-06-23 | 590.00 | 590.00 | 555.00 | 570.00 | 30.1M |
| 2022-06-22 | 610.00 | 615.00 | 575.00 | 585.00 | 26.9M |
| 2022-06-21 | 620.00 | 620.00 | 600.00 | 610.00 | 15.7M |
| 2022-06-20 | 630.00 | 630.00 | 610.00 | 615.00 | 9.7M |
| 2022-06-17 | 630.00 | 635.00 | 615.00 | 630.00 | 15.2M |
| 2022-06-16 | 625.00 | 635.00 | 620.00 | 630.00 | 7.4M |
| 2022-06-15 | 635.00 | 640.00 | 615.00 | 620.00 | 9.9M |
| 2022-06-14 | 625.00 | 645.00 | 620.00 | 635.00 | 5.5M |
| 2022-06-13 | 655.00 | 655.00 | 625.00 | 625.00 | 12.5M |
| 2022-06-10 | 650.00 | 665.00 | 640.00 | 650.00 | 14.6M |
| 2022-06-09 | 680.00 | 685.00 | 650.00 | 655.00 | 22.0M |
| 2022-06-08 | 690.00 | 690.00 | 680.00 | 680.00 | 7.4M |
| 2022-06-07 | 705.00 | 705.00 | 675.00 | 685.00 | 9.1M |
| 2022-06-06 | 705.00 | 705.00 | 680.00 | 690.00 | 11.7M |
| 2022-06-03 | 705.00 | 705.00 | 685.00 | 685.00 | 12.8M |
| 2022-06-02 | 690.00 | 720.00 | 690.00 | 695.00 | 29.6M |
| 2022-05-31 | 730.00 | 735.00 | 690.00 | 690.00 | 51.9M |
| 2022-05-30 | 745.00 | 745.00 | 720.00 | 730.00 | 15.9M |
| 2022-05-27 | 705.00 | 740.00 | 705.00 | 735.00 | 22.8M |
| 2022-05-25 | 710.00 | 720.00 | 700.00 | 705.00 | 9.0M |
| 2022-05-24 | 705.00 | 710.00 | 695.00 | 700.00 | 14.4M |
| 2022-05-23 | 700.00 | 710.00 | 695.00 | 705.00 | 6.8M |
| 2022-05-20 | 700.00 | 715.00 | 700.00 | 700.00 | 11.1M |
| 2022-05-19 | 715.00 | 715.00 | 695.00 | 695.00 | 15.7M |
| 2022-05-18 | 715.00 | 725.00 | 710.00 | 720.00 | 9.2M |
| 2022-05-17 | 720.00 | 745.00 | 710.00 | 715.00 | 22.0M |
| 2022-05-13 | 690.00 | 735.00 | 690.00 | 720.00 | 31.2M |
| 2022-05-12 | 690.00 | 700.00 | 685.00 | 685.00 | 12.2M |
| 2022-05-11 | 685.00 | 710.00 | 680.00 | 690.00 | 16.1M |
| 2022-05-10 | 705.00 | 705.00 | 655.00 | 685.00 | 15.3M |
| 2022-05-09 | 715.00 | 725.00 | 680.00 | 695.00 | 31.0M |
| 2022-04-28 | 700.00 | 730.00 | 700.00 | 715.00 | 8.2M |
| 2022-04-27 | 720.00 | 720.00 | 700.00 | 700.00 | 6.5M |
| 2022-04-26 | 710.00 | 720.00 | 695.00 | 705.00 | 7.4M |
| 2022-04-25 | 750.00 | 755.00 | 700.00 | 705.00 | 17.2M |
| 2022-04-22 | 760.00 | 765.00 | 730.00 | 750.00 | 16.3M |
| 2022-04-21 | 730.00 | 770.00 | 730.00 | 760.00 | 26.1M |
| 2022-04-20 | 720.00 | 740.00 | 715.00 | 730.00 | 15.8M |
| 2022-04-19 | 745.00 | 755.00 | 715.00 | 720.00 | 14.1M |
| 2022-04-18 | 745.00 | 755.00 | 725.00 | 740.00 | 19.5M |
| 2022-04-14 | 685.00 | 745.00 | 685.00 | 745.00 | 48.6M |
| 2022-04-13 | 695.00 | 695.00 | 675.00 | 685.00 | 10.1M |
| 2022-04-12 | 695.00 | 695.00 | 680.00 | 690.00 | 11.1M |
| 2022-04-11 | 695.00 | 705.00 | 685.00 | 695.00 | 21.2M |
| 2022-04-08 | 660.00 | 700.00 | 660.00 | 695.00 | 14.8M |
| 2022-04-07 | 665.00 | 670.00 | 655.00 | 665.00 | 11.5M |
| 2022-04-06 | 670.00 | 680.00 | 660.00 | 665.00 | 6.3M |
| 2022-04-05 | 650.00 | 670.00 | 650.00 | 670.00 | 4.7M |
| 2022-04-04 | 665.00 | 670.00 | 640.00 | 645.00 | 12.1M |
| 2022-04-01 | 680.00 | 690.00 | 665.00 | 665.00 | 3.5M |
| 2022-03-31 | 685.00 | 690.00 | 665.00 | 680.00 | 7.8M |
| 2022-03-30 | 690.00 | 700.00 | 680.00 | 685.00 | 9.4M |
| 2022-03-29 | 695.00 | 715.00 | 685.00 | 685.00 | 10.9M |
| 2022-03-28 | 680.00 | 700.00 | 680.00 | 690.00 | 4.3M |
| 2022-03-25 | 695.00 | 705.00 | 680.00 | 680.00 | 3.1M |
| 2022-03-24 | 685.00 | 695.00 | 680.00 | 690.00 | 5.2M |
| 2022-03-23 | 690.00 | 700.00 | 680.00 | 685.00 | 4.5M |
| 2022-03-22 | 705.00 | 710.00 | 685.00 | 690.00 | 4.8M |
| 2022-03-21 | 680.00 | 705.00 | 680.00 | 700.00 | 14.0M |
| 2022-03-18 | 680.00 | 680.00 | 660.00 | 675.00 | 4.1M |
| 2022-03-17 | 640.00 | 680.00 | 640.00 | 675.00 | 8.1M |
| 2022-03-16 | 675.00 | 675.00 | 640.00 | 640.00 | 8.4M |
| 2022-03-15 | 680.00 | 690.00 | 660.00 | 660.00 | 9.4M |
| 2022-03-14 | 655.00 | 685.00 | 650.00 | 680.00 | 11.1M |
| 2022-03-11 | 655.00 | 655.00 | 645.00 | 650.00 | 4.8M |
| 2022-03-10 | 660.00 | 665.00 | 645.00 | 655.00 | 5.5M |
| 2022-03-09 | 645.00 | 665.00 | 640.00 | 655.00 | 7.2M |
| 2022-03-08 | 630.00 | 640.00 | 615.00 | 640.00 | 8.3M |
| 2022-03-07 | 640.00 | 640.00 | 620.00 | 630.00 | 9.9M |
| 2022-03-04 | 655.00 | 655.00 | 620.00 | 630.00 | 17.2M |
| 2022-03-02 | 650.00 | 655.00 | 640.00 | 650.00 | 7.9M |
| 2022-03-01 | 625.00 | 655.00 | 625.00 | 645.00 | 24.0M |
| 2022-02-25 | 635.00 | 665.00 | 615.00 | 620.00 | 31.7M |
| 2022-02-24 | 660.00 | 675.00 | 620.00 | 635.00 | 26.3M |
| 2022-02-23 | 665.00 | 675.00 | 660.00 | 660.00 | 10.6M |
| 2022-02-22 | 675.00 | 680.00 | 660.00 | 665.00 | 10.6M |
| 2022-02-21 | 680.00 | 690.00 | 670.00 | 675.00 | 7.3M |
| 2022-02-18 | 680.00 | 690.00 | 675.00 | 680.00 | 6.5M |
| 2022-02-17 | 685.00 | 695.00 | 675.00 | 675.00 | 3.6M |
| 2022-02-16 | 680.00 | 700.00 | 680.00 | 685.00 | 4.8M |
| 2022-02-15 | 675.00 | 685.00 | 670.00 | 680.00 | 3.3M |
| 2022-02-14 | 700.00 | 710.00 | 675.00 | 675.00 | 11.5M |
| 2022-02-11 | 710.00 | 715.00 | 700.00 | 705.00 | 5.2M |
| 2022-02-10 | 715.00 | 725.00 | 705.00 | 710.00 | 8.1M |
| 2022-02-09 | 720.00 | 725.00 | 705.00 | 715.00 | 11.3M |
| 2022-02-08 | 710.00 | 730.00 | 710.00 | 715.00 | 14.7M |
| 2022-02-07 | 715.00 | 720.00 | 695.00 | 710.00 | 13.8M |
| 2022-02-04 | 675.00 | 715.00 | 665.00 | 715.00 | 20.4M |
| 2022-02-03 | 675.00 | 680.00 | 665.00 | 670.00 | 16.7M |
| 2022-02-02 | 675.00 | 710.00 | 670.00 | 675.00 | 16.9M |
| 2022-01-31 | 680.00 | 690.00 | 660.00 | 675.00 | 8.8M |
| 2022-01-28 | 660.00 | 690.00 | 655.00 | 680.00 | 17.5M |
| 2022-01-27 | 680.00 | 690.00 | 660.00 | 660.00 | 47.9M |
| 2022-01-26 | 755.00 | 765.00 | 705.00 | 705.00 | 44.0M |
| 2022-01-25 | 780.00 | 785.00 | 745.00 | 755.00 | 26.9M |
| 2022-01-24 | 780.00 | 795.00 | 775.00 | 780.00 | 8.7M |
| 2022-01-21 | 800.00 | 800.00 | 780.00 | 785.00 | 8.8M |
| 2022-01-20 | 780.00 | 790.00 | 770.00 | 780.00 | 9.5M |
| 2022-01-19 | 765.00 | 780.00 | 760.00 | 770.00 | 5.0M |
| 2022-01-18 | 780.00 | 780.00 | 760.00 | 765.00 | 21.0M |
| 2022-01-17 | 785.00 | 795.00 | 765.00 | 780.00 | 10.1M |
| 2022-01-14 | 790.00 | 790.00 | 775.00 | 785.00 | 10.2M |
| 2022-01-13 | 790.00 | 800.00 | 780.00 | 790.00 | 9.4M |
| 2022-01-12 | 785.00 | 805.00 | 780.00 | 785.00 | 11.0M |
| 2022-01-11 | 800.00 | 810.00 | 775.00 | 780.00 | 24.5M |
| 2022-01-10 | 770.00 | 815.00 | 755.00 | 805.00 | 25.8M |
| 2022-01-07 | 765.00 | 780.00 | 765.00 | 770.00 | 10.7M |
| 2022-01-06 | 775.00 | 790.00 | 745.00 | 765.00 | 19.8M |
| 2022-01-05 | 805.00 | 845.00 | 775.00 | 780.00 | 46.3M |
| 2022-01-04 | 750.00 | 800.00 | 740.00 | 800.00 | 24.5M |
| 2022-01-03 | 765.00 | 790.00 | 740.00 | 750.00 | 21.9M |