576.00
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 272.00 | 275.00 | 271.00 | 273.00 | 0.1M |
| 2021-12-29 | 266.00 | 273.00 | 266.00 | 273.00 | 0.1M |
| 2021-12-28 | 265.00 | 267.00 | 262.00 | 266.00 | 0.2M |
| 2021-12-27 | 267.00 | 267.00 | 261.00 | 263.00 | 0.3M |
| 2021-12-24 | 269.00 | 269.00 | 266.00 | 268.00 | 0.1M |
| 2021-12-23 | 269.00 | 270.00 | 268.00 | 269.00 | 0.1M |
| 2021-12-22 | 269.00 | 272.00 | 267.00 | 267.00 | 0.2M |
| 2021-12-21 | 270.00 | 271.00 | 268.00 | 271.00 | 0.1M |
| 2021-12-20 | 273.00 | 273.00 | 266.00 | 266.00 | 0.2M |
| 2021-12-17 | 276.00 | 278.00 | 272.00 | 273.00 | 0.1M |
| 2021-12-16 | 279.00 | 279.00 | 276.00 | 277.00 | 0.2M |
| 2021-12-15 | 275.00 | 280.00 | 275.00 | 275.00 | 0.1M |
| 2021-12-14 | 274.00 | 279.00 | 274.00 | 275.00 | 0.1M |
| 2021-12-13 | 280.00 | 280.00 | 274.00 | 276.00 | 0.1M |
| 2021-12-10 | 283.00 | 283.00 | 277.00 | 278.00 | 0.1M |
| 2021-12-09 | 284.00 | 285.00 | 281.00 | 281.00 | 0.1M |
| 2021-12-08 | 288.00 | 289.00 | 285.00 | 286.00 | 0.1M |
| 2021-12-07 | 280.00 | 288.00 | 276.00 | 288.00 | 0.2M |
| 2021-12-06 | 278.00 | 279.00 | 275.00 | 276.00 | 0.2M |
| 2021-12-03 | 271.00 | 277.00 | 270.00 | 277.00 | 0.2M |
| 2021-12-02 | 267.00 | 273.00 | 267.00 | 267.00 | 0.2M |
| 2021-12-01 | 268.00 | 274.00 | 265.00 | 271.00 | 0.1M |
| 2021-11-30 | 273.00 | 279.00 | 269.00 | 269.00 | 0.1M |
| 2021-11-29 | 275.00 | 277.00 | 269.00 | 269.00 | 0.1M |
| 2021-11-26 | 285.00 | 285.00 | 277.00 | 279.00 | 0.1M |
| 2021-11-25 | 283.00 | 285.00 | 281.00 | 285.00 | 0.1M |
| 2021-11-24 | 284.00 | 285.00 | 280.00 | 280.00 | 0.0M |
| 2021-11-22 | 280.00 | 283.00 | 278.00 | 283.00 | 0.1M |
| 2021-11-19 | 285.00 | 285.00 | 279.00 | 282.00 | 0.1M |
| 2021-11-18 | 287.00 | 287.00 | 284.00 | 286.00 | 0.0M |
| 2021-11-17 | 288.00 | 289.00 | 285.00 | 286.00 | 0.1M |
| 2021-11-16 | 290.00 | 291.00 | 287.00 | 287.00 | 0.1M |
| 2021-11-15 | 290.00 | 291.00 | 287.00 | 290.00 | 0.0M |
| 2021-11-12 | 288.00 | 291.00 | 287.00 | 290.00 | 0.1M |
| 2021-11-11 | 287.00 | 289.00 | 286.00 | 286.00 | 0.1M |
| 2021-11-10 | 288.00 | 289.00 | 287.00 | 287.00 | 0.0M |
| 2021-11-09 | 292.00 | 293.00 | 288.00 | 288.00 | 0.1M |
| 2021-11-08 | 294.00 | 295.00 | 291.00 | 291.00 | 0.1M |
| 2021-11-05 | 296.00 | 296.00 | 294.00 | 294.00 | 0.1M |
| 2021-11-04 | 297.00 | 299.00 | 294.00 | 299.00 | 0.2M |
| 2021-11-02 | 298.00 | 300.00 | 294.00 | 294.00 | 0.1M |
| 2021-11-01 | 299.00 | 300.00 | 296.00 | 300.00 | 0.1M |
| 2021-10-29 | 294.00 | 295.00 | 292.00 | 295.00 | 0.1M |
| 2021-10-28 | 295.00 | 297.00 | 292.00 | 295.00 | 0.1M |
| 2021-10-27 | 298.00 | 298.00 | 294.00 | 295.00 | 0.1M |
| 2021-10-26 | 295.00 | 299.00 | 295.00 | 298.00 | 0.0M |
| 2021-10-25 | 296.00 | 298.00 | 295.00 | 295.00 | 0.1M |
| 2021-10-22 | 297.00 | 299.00 | 295.00 | 297.00 | 0.1M |
| 2021-10-21 | 302.00 | 302.00 | 297.00 | 297.00 | 0.1M |
| 2021-10-20 | 302.00 | 304.00 | 298.00 | 299.00 | 0.1M |
| 2021-10-19 | 299.00 | 301.00 | 298.00 | 300.00 | 0.1M |
| 2021-10-18 | 301.00 | 301.00 | 297.00 | 300.00 | 0.1M |
| 2021-10-15 | 296.00 | 300.00 | 295.00 | 300.00 | 0.1M |
| 2021-10-14 | 294.00 | 295.00 | 292.00 | 294.00 | 0.1M |
| 2021-10-13 | 298.00 | 298.00 | 294.00 | 296.00 | 0.1M |
| 2021-10-12 | 300.00 | 301.00 | 298.00 | 299.00 | 0.1M |
| 2021-10-11 | 304.00 | 305.00 | 300.00 | 305.00 | 0.1M |
| 2021-10-08 | 303.00 | 303.00 | 297.00 | 300.00 | 0.1M |
| 2021-10-07 | 299.00 | 301.00 | 296.00 | 297.00 | 0.1M |
| 2021-10-06 | 299.00 | 306.00 | 297.00 | 302.00 | 0.2M |
| 2021-10-05 | 293.00 | 300.00 | 288.00 | 295.00 | 0.2M |
| 2021-10-04 | 301.00 | 301.00 | 295.00 | 297.00 | 0.2M |
| 2021-10-01 | 301.00 | 301.00 | 294.00 | 295.00 | 0.2M |
| 2021-09-30 | 311.00 | 311.00 | 304.00 | 304.00 | 0.2M |
| 2021-09-29 | 310.00 | 313.00 | 304.00 | 308.00 | 0.3M |
| 2021-09-28 | 326.00 | 326.00 | 320.00 | 324.00 | 0.3M |
| 2021-09-27 | 326.00 | 329.00 | 323.00 | 325.00 | 0.2M |
| 2021-09-24 | 322.00 | 327.00 | 318.00 | 327.00 | 0.2M |
| 2021-09-22 | 312.00 | 317.00 | 312.00 | 315.00 | 0.2M |
| 2021-09-21 | 310.00 | 316.00 | 310.00 | 313.00 | 0.2M |
| 2021-09-17 | 323.00 | 323.00 | 318.00 | 323.00 | 0.2M |
| 2021-09-16 | 328.00 | 329.00 | 318.00 | 323.00 | 0.2M |
| 2021-09-15 | 326.00 | 327.00 | 319.00 | 325.00 | 0.2M |
| 2021-09-14 | 324.00 | 330.00 | 323.00 | 330.00 | 0.3M |
| 2021-09-13 | 322.00 | 324.00 | 320.00 | 323.00 | 0.2M |
| 2021-09-10 | 312.00 | 322.00 | 312.00 | 322.00 | 0.3M |
| 2021-09-09 | 313.00 | 316.00 | 312.00 | 314.00 | 0.1M |
| 2021-09-08 | 314.00 | 317.00 | 314.00 | 317.00 | 0.1M |
| 2021-09-07 | 318.00 | 320.00 | 314.00 | 317.00 | 0.4M |
| 2021-09-06 | 309.00 | 315.00 | 308.00 | 314.00 | 0.3M |
| 2021-09-03 | 304.00 | 308.00 | 303.00 | 307.00 | 0.2M |
| 2021-09-02 | 303.00 | 304.00 | 301.00 | 303.00 | 0.1M |
| 2021-09-01 | 303.00 | 304.00 | 300.00 | 302.00 | 0.1M |
| 2021-08-31 | 305.00 | 305.00 | 302.00 | 304.00 | 0.1M |
| 2021-08-30 | 301.00 | 305.00 | 299.00 | 305.00 | 0.2M |
| 2021-08-27 | 294.00 | 298.00 | 293.00 | 298.00 | 0.1M |
| 2021-08-26 | 293.00 | 295.00 | 292.00 | 295.00 | 0.1M |
| 2021-08-25 | 296.00 | 298.00 | 293.00 | 293.00 | 0.1M |
| 2021-08-24 | 295.00 | 296.00 | 291.00 | 295.00 | 0.2M |
| 2021-08-23 | 288.00 | 295.00 | 288.00 | 295.00 | 0.1M |
| 2021-08-20 | 290.00 | 292.00 | 287.00 | 287.00 | 0.1M |
| 2021-08-19 | 291.00 | 294.00 | 289.00 | 289.00 | 0.1M |
| 2021-08-18 | 292.00 | 296.00 | 288.00 | 295.00 | 0.1M |
| 2021-08-17 | 296.00 | 296.00 | 290.00 | 290.00 | 0.1M |
| 2021-08-16 | 298.00 | 298.00 | 294.00 | 294.00 | 0.1M |
| 2021-08-13 | 299.00 | 302.00 | 298.00 | 299.00 | 0.2M |
| 2021-08-12 | 302.00 | 303.00 | 298.00 | 299.00 | 0.2M |
| 2021-08-11 | 299.00 | 302.00 | 298.00 | 302.00 | 0.1M |
| 2021-08-10 | 297.00 | 300.00 | 295.00 | 298.00 | 0.2M |
| 2021-08-06 | 293.00 | 296.00 | 293.00 | 293.00 | 0.1M |
| 2021-08-05 | 296.00 | 296.00 | 295.00 | 296.00 | 0.1M |
| 2021-08-04 | 295.00 | 297.00 | 295.00 | 295.00 | 0.1M |
| 2021-08-03 | 296.00 | 298.00 | 296.00 | 296.00 | 0.1M |
| 2021-08-02 | 296.00 | 298.00 | 294.00 | 298.00 | 0.1M |
| 2021-07-30 | 298.00 | 298.00 | 292.00 | 292.00 | 0.1M |
| 2021-07-29 | 300.00 | 301.00 | 296.00 | 301.00 | 0.1M |
| 2021-07-28 | 301.00 | 303.00 | 298.00 | 298.00 | 0.2M |
| 2021-07-27 | 300.00 | 305.00 | 299.00 | 305.00 | 0.1M |
| 2021-07-26 | 301.00 | 301.00 | 299.00 | 300.00 | 0.1M |
| 2021-07-21 | 298.00 | 299.00 | 294.00 | 295.00 | 0.1M |
| 2021-07-20 | 294.00 | 295.00 | 292.00 | 293.00 | 0.1M |
| 2021-07-19 | 297.00 | 299.00 | 294.00 | 294.00 | 0.2M |
| 2021-07-16 | 298.00 | 303.00 | 298.00 | 301.00 | 0.1M |
| 2021-07-15 | 302.00 | 302.00 | 299.00 | 299.00 | 0.1M |
| 2021-07-14 | 302.00 | 305.00 | 301.00 | 301.00 | 0.1M |
| 2021-07-13 | 300.00 | 304.00 | 299.00 | 304.00 | 0.2M |
| 2021-07-12 | 295.00 | 300.00 | 295.00 | 300.00 | 0.2M |
| 2021-07-09 | 286.00 | 294.00 | 285.00 | 291.00 | 0.3M |
| 2021-07-08 | 295.00 | 295.00 | 290.00 | 290.00 | 0.1M |
| 2021-07-07 | 293.00 | 296.00 | 292.00 | 293.00 | 0.1M |
| 2021-07-06 | 297.00 | 297.00 | 293.00 | 295.00 | 0.1M |
| 2021-07-05 | 299.00 | 299.00 | 295.00 | 295.00 | 0.1M |
| 2021-07-02 | 295.00 | 300.00 | 295.00 | 300.00 | 0.1M |
| 2021-07-01 | 296.00 | 298.00 | 294.00 | 294.00 | 0.1M |
| 2021-06-30 | 296.00 | 299.00 | 294.00 | 294.00 | 0.1M |
| 2021-06-29 | 298.00 | 299.00 | 296.00 | 296.00 | 0.2M |
| 2021-06-28 | 302.00 | 302.00 | 298.00 | 300.00 | 0.1M |
| 2021-06-25 | 296.00 | 299.00 | 295.00 | 299.00 | 0.1M |
| 2021-06-24 | 297.00 | 299.00 | 293.00 | 294.00 | 0.2M |
| 2021-06-23 | 301.00 | 301.00 | 294.00 | 294.00 | 0.2M |
| 2021-06-22 | 293.00 | 302.00 | 291.00 | 302.00 | 0.3M |
| 2021-06-21 | 298.00 | 301.00 | 285.00 | 285.00 | 0.5M |
| 2021-06-18 | 314.00 | 314.00 | 301.00 | 302.00 | 0.3M |
| 2021-06-17 | 307.00 | 315.00 | 307.00 | 314.00 | 0.4M |
| 2021-06-16 | 303.00 | 309.00 | 302.00 | 308.00 | 0.2M |
| 2021-06-15 | 304.00 | 305.00 | 301.00 | 302.00 | 0.1M |
| 2021-06-14 | 306.00 | 307.00 | 302.00 | 305.00 | 0.2M |
| 2021-06-11 | 304.00 | 305.00 | 300.00 | 304.00 | 0.2M |
| 2021-06-10 | 305.00 | 306.00 | 303.00 | 304.00 | 0.1M |
| 2021-06-09 | 306.00 | 309.00 | 304.00 | 306.00 | 0.1M |
| 2021-06-08 | 307.00 | 310.00 | 303.00 | 307.00 | 0.2M |
| 2021-06-07 | 307.00 | 309.00 | 304.00 | 304.00 | 0.2M |
| 2021-06-04 | 304.00 | 308.00 | 303.00 | 306.00 | 0.2M |
| 2021-06-03 | 306.00 | 307.00 | 303.00 | 304.00 | 0.1M |
| 2021-06-02 | 307.00 | 312.00 | 305.00 | 307.00 | 0.2M |
| 2021-06-01 | 301.00 | 309.00 | 300.00 | 309.00 | 0.2M |
| 2021-05-31 | 304.00 | 304.00 | 299.00 | 301.00 | 0.3M |
| 2021-05-28 | 303.00 | 308.00 | 301.00 | 306.00 | 0.2M |
| 2021-05-27 | 301.00 | 305.00 | 298.00 | 301.00 | 0.3M |
| 2021-05-26 | 301.00 | 303.00 | 300.00 | 300.00 | 0.1M |
| 2021-05-25 | 303.00 | 304.00 | 301.00 | 304.00 | 0.1M |
| 2021-05-24 | 307.00 | 308.00 | 303.00 | 303.00 | 0.1M |
| 2021-05-21 | 303.00 | 307.00 | 300.00 | 304.00 | 0.1M |
| 2021-05-20 | 300.00 | 307.00 | 300.00 | 304.00 | 0.2M |
| 2021-05-19 | 297.00 | 305.00 | 296.00 | 300.00 | 0.2M |
| 2021-05-18 | 298.00 | 304.00 | 297.00 | 303.00 | 0.2M |
| 2021-05-17 | 296.00 | 298.00 | 293.00 | 295.00 | 0.2M |
| 2021-05-14 | 300.00 | 300.00 | 294.00 | 295.00 | 0.2M |
| 2021-05-13 | 290.00 | 298.00 | 288.00 | 293.00 | 0.2M |
| 2021-05-12 | 304.00 | 304.00 | 291.00 | 295.00 | 0.3M |
| 2021-05-11 | 311.00 | 313.00 | 304.00 | 304.00 | 0.2M |
| 2021-05-10 | 314.00 | 319.00 | 311.00 | 312.00 | 0.3M |
| 2021-05-07 | 312.00 | 319.00 | 309.00 | 313.00 | 0.3M |
| 2021-05-06 | 304.00 | 317.00 | 298.00 | 313.00 | 0.5M |
| 2021-04-30 | 305.00 | 310.00 | 302.00 | 306.00 | 0.4M |
| 2021-04-28 | 305.00 | 309.00 | 303.00 | 304.00 | 0.4M |
| 2021-04-27 | 305.00 | 306.00 | 300.00 | 302.00 | 0.1M |
| 2021-04-26 | 306.00 | 306.00 | 302.00 | 303.00 | 0.1M |
| 2021-04-23 | 300.00 | 308.00 | 300.00 | 303.00 | 0.2M |
| 2021-04-22 | 306.00 | 309.00 | 305.00 | 306.00 | 0.1M |
| 2021-04-21 | 304.00 | 306.00 | 300.00 | 303.00 | 0.3M |
| 2021-04-20 | 309.00 | 315.00 | 308.00 | 309.00 | 0.2M |
| 2021-04-19 | 314.00 | 320.00 | 309.00 | 313.00 | 0.3M |
| 2021-04-16 | 310.00 | 315.00 | 307.00 | 312.00 | 0.3M |
| 2021-04-15 | 309.00 | 315.00 | 307.00 | 312.00 | 0.2M |
| 2021-04-14 | 311.00 | 311.00 | 303.00 | 307.00 | 0.2M |
| 2021-04-13 | 313.00 | 319.00 | 312.00 | 312.00 | 0.2M |
| 2021-04-12 | 315.00 | 315.00 | 309.00 | 315.00 | 0.3M |
| 2021-04-09 | 311.00 | 317.00 | 309.00 | 313.00 | 0.2M |
| 2021-04-08 | 318.00 | 318.00 | 308.00 | 309.00 | 0.3M |
| 2021-04-07 | 319.00 | 324.00 | 314.00 | 321.00 | 0.2M |
| 2021-04-06 | 333.00 | 334.00 | 315.00 | 320.00 | 0.4M |
| 2021-04-05 | 317.00 | 330.00 | 315.00 | 328.00 | 0.3M |
| 2021-04-02 | 318.00 | 320.00 | 311.00 | 315.00 | 0.3M |
| 2021-04-01 | 322.00 | 325.00 | 312.00 | 313.00 | 0.4M |
| 2021-03-31 | 330.00 | 331.00 | 322.00 | 322.00 | 0.3M |
| 2021-03-30 | 323.00 | 338.00 | 321.00 | 336.00 | 0.5M |
| 2021-03-29 | 353.00 | 353.00 | 335.00 | 341.00 | 0.7M |
| 2021-03-26 | 350.00 | 350.00 | 344.00 | 348.00 | 0.3M |
| 2021-03-25 | 338.00 | 346.00 | 335.00 | 342.00 | 0.3M |
| 2021-03-24 | 342.00 | 344.00 | 324.00 | 333.00 | 0.7M |
| 2021-03-23 | 366.00 | 367.00 | 347.00 | 350.00 | 0.6M |
| 2021-03-22 | 370.00 | 372.00 | 356.00 | 366.00 | 0.9M |
| 2021-03-19 | 342.00 | 365.00 | 339.00 | 362.00 | 0.8M |
| 2021-03-18 | 341.00 | 347.00 | 331.00 | 344.00 | 0.8M |
| 2021-03-17 | 322.00 | 337.00 | 322.00 | 337.00 | 0.7M |
| 2021-03-16 | 331.00 | 333.00 | 323.00 | 327.00 | 0.6M |
| 2021-03-15 | 312.00 | 330.00 | 312.00 | 330.00 | 1.2M |
| 2021-03-12 | 303.00 | 307.00 | 299.00 | 306.00 | 0.3M |
| 2021-03-11 | 300.00 | 303.00 | 299.00 | 303.00 | 0.2M |
| 2021-03-10 | 303.00 | 303.00 | 297.00 | 299.00 | 0.2M |
| 2021-03-09 | 300.00 | 301.00 | 295.00 | 299.00 | 0.3M |
| 2021-03-08 | 294.00 | 301.00 | 291.00 | 296.00 | 0.3M |
| 2021-03-05 | 294.00 | 294.00 | 283.00 | 291.00 | 0.3M |
| 2021-03-04 | 292.00 | 294.00 | 288.00 | 293.00 | 0.3M |
| 2021-03-03 | 295.00 | 295.00 | 290.00 | 295.00 | 0.1M |
| 2021-03-02 | 296.00 | 297.00 | 290.00 | 293.00 | 0.2M |
| 2021-03-01 | 293.00 | 295.00 | 287.00 | 293.00 | 0.3M |
| 2021-02-26 | 295.00 | 297.00 | 290.00 | 290.00 | 0.4M |
| 2021-02-25 | 304.00 | 306.00 | 299.00 | 302.00 | 0.4M |
| 2021-02-24 | 303.00 | 306.00 | 295.00 | 296.00 | 0.3M |
| 2021-02-22 | 300.00 | 309.00 | 296.00 | 305.00 | 0.4M |
| 2021-02-19 | 292.00 | 299.00 | 289.00 | 294.00 | 0.4M |
| 2021-02-18 | 315.00 | 316.00 | 295.00 | 298.00 | 0.5M |
| 2021-02-17 | 297.00 | 318.00 | 294.00 | 315.00 | 0.5M |
| 2021-02-16 | 292.00 | 304.00 | 290.00 | 297.00 | 0.6M |
| 2021-02-15 | 285.00 | 290.00 | 281.00 | 289.00 | 0.4M |
| 2021-02-12 | 280.00 | 285.00 | 275.00 | 280.00 | 0.3M |
| 2021-02-10 | 283.00 | 283.00 | 278.00 | 278.00 | 0.2M |
| 2021-02-09 | 274.00 | 283.00 | 270.00 | 281.00 | 0.7M |
| 2021-02-08 | 267.00 | 273.00 | 266.00 | 271.00 | 0.4M |
| 2021-02-05 | 263.00 | 267.00 | 262.00 | 266.00 | 0.2M |
| 2021-02-04 | 256.00 | 267.00 | 256.00 | 261.00 | 0.3M |
| 2021-02-03 | 251.00 | 253.00 | 249.00 | 253.00 | 0.2M |
| 2021-02-02 | 248.00 | 249.00 | 246.00 | 248.00 | 0.1M |
| 2021-02-01 | 247.00 | 251.00 | 245.00 | 248.00 | 0.2M |
| 2021-01-29 | 255.00 | 258.00 | 246.00 | 247.00 | 0.4M |
| 2021-01-28 | 255.00 | 267.00 | 253.00 | 255.00 | 0.5M |
| 2021-01-27 | 263.00 | 263.00 | 256.00 | 261.00 | 0.2M |
| 2021-01-26 | 269.00 | 269.00 | 258.00 | 260.00 | 0.2M |
| 2021-01-25 | 271.00 | 271.00 | 267.00 | 268.00 | 0.2M |
| 2021-01-22 | 265.00 | 269.00 | 264.00 | 266.00 | 0.2M |
| 2021-01-21 | 272.00 | 275.00 | 266.00 | 269.00 | 0.3M |
| 2021-01-20 | 265.00 | 270.00 | 257.00 | 268.00 | 0.5M |
| 2021-01-19 | 259.00 | 280.00 | 259.00 | 269.00 | 0.7M |
| 2021-01-18 | 255.00 | 261.00 | 253.00 | 256.00 | 0.2M |
| 2021-01-15 | 268.00 | 268.00 | 259.00 | 259.00 | 0.3M |
| 2021-01-14 | 261.00 | 273.00 | 260.00 | 267.00 | 0.6M |
| 2021-01-13 | 250.00 | 262.00 | 250.00 | 261.00 | 0.3M |
| 2021-01-12 | 254.00 | 257.00 | 247.00 | 252.00 | 0.5M |
| 2021-01-08 | 245.00 | 253.00 | 243.00 | 250.00 | 0.4M |
| 2021-01-07 | 235.00 | 245.00 | 235.00 | 244.00 | 0.3M |
| 2021-01-06 | 226.00 | 234.00 | 226.00 | 233.00 | 0.1M |
| 2021-01-05 | 223.00 | 230.00 | 223.00 | 227.00 | 0.2M |
| 2021-01-04 | 229.00 | 229.00 | 223.00 | 223.00 | 0.1M |