1,660.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 916.00 | 926.00 | 905.00 | 926.00 | 1.3M |
| 2024-12-30 | 924.00 | 925.00 | 903.00 | 921.00 | 0.0M |
| 2024-12-27 | 892.00 | 925.00 | 889.00 | 925.00 | 2.6M |
| 2024-12-26 | 900.00 | 909.00 | 888.00 | 889.00 | 0.0M |
| 2024-12-25 | 874.00 | 908.00 | 872.00 | 897.00 | 0.0M |
| 2024-12-24 | 889.00 | 890.00 | 863.00 | 864.00 | 0.0M |
| 2024-12-23 | 885.00 | 890.00 | 874.00 | 878.00 | 0.0M |
| 2024-12-20 | 897.00 | 900.00 | 870.00 | 872.00 | 0.0M |
| 2024-12-19 | 891.00 | 902.00 | 876.00 | 893.00 | 0.0M |
| 2024-12-18 | 900.00 | 930.00 | 896.00 | 918.00 | 2.4M |
| 2024-12-17 | 860.00 | 925.00 | 851.00 | 913.00 | 0.0M |
| 2024-12-16 | 875.00 | 885.00 | 848.00 | 848.00 | 0.0M |
| 2024-12-13 | 863.00 | 874.00 | 856.00 | 861.00 | 0.0M |
| 2024-12-12 | 872.00 | 878.00 | 861.00 | 863.00 | 0.0M |
| 2024-12-11 | 845.00 | 873.00 | 844.00 | 863.00 | 0.0M |
| 2024-12-10 | 864.00 | 880.00 | 849.00 | 850.00 | 0.0M |
| 2024-12-09 | 880.00 | 885.00 | 861.00 | 865.00 | 0.0M |
| 2024-12-06 | 898.00 | 902.00 | 862.00 | 874.00 | 0.0M |
| 2024-12-05 | 847.00 | 905.00 | 831.00 | 895.00 | 0.0M |
| 2024-12-04 | 800.00 | 834.00 | 800.00 | 830.00 | 0.0M |
| 2024-12-03 | 790.00 | 810.00 | 765.00 | 809.00 | 0.0M |
| 2024-12-02 | 775.00 | 782.00 | 760.00 | 778.00 | 0.0M |
| 2024-11-29 | 720.00 | 780.00 | 716.00 | 780.00 | 0.0M |
| 2024-11-28 | 760.00 | 766.00 | 701.00 | 715.00 | 0.0M |
| 2024-11-27 | 760.00 | 774.00 | 745.00 | 760.00 | 0.0M |
| 2024-11-26 | 749.00 | 763.00 | 734.00 | 763.00 | 0.0M |
| 2024-11-25 | 757.00 | 768.00 | 747.00 | 752.00 | 0.0M |
| 2024-11-22 | 758.00 | 766.00 | 740.00 | 745.00 | 0.0M |
| 2024-11-21 | 741.00 | 766.00 | 736.00 | 747.00 | 0.0M |
| 2024-11-20 | 771.00 | 775.00 | 731.00 | 745.00 | 0.0M |
| 2024-11-19 | 765.00 | 783.00 | 760.00 | 763.00 | 0.0M |
| 2024-11-18 | 792.00 | 795.00 | 747.00 | 750.00 | 0.0M |
| 2024-11-15 | 810.00 | 819.00 | 790.00 | 791.00 | 0.0M |
| 2024-11-14 | 802.00 | 810.00 | 788.00 | 797.00 | 0.0M |
| 2024-11-13 | 770.00 | 838.00 | 769.00 | 814.00 | 0.0M |
| 2024-11-12 | 811.00 | 814.00 | 762.00 | 762.00 | 0.0M |
| 2024-11-11 | 845.00 | 850.00 | 819.00 | 819.00 | 0.0M |
| 2024-11-08 | 835.00 | 850.00 | 825.00 | 841.00 | 0.0M |
| 2024-11-07 | 832.00 | 835.00 | 820.00 | 830.00 | 0.0M |
| 2024-11-06 | 833.00 | 838.00 | 826.00 | 832.00 | 0.0M |
| 2024-11-05 | 813.00 | 837.00 | 813.00 | 821.00 | 0.0M |
| 2024-11-04 | 792.00 | 824.00 | 775.00 | 818.00 | 0.0M |
| 2024-11-01 | 787.00 | 804.00 | 777.00 | 789.00 | 0.0M |
| 2024-10-30 | 805.00 | 811.00 | 785.00 | 805.00 | 0.0M |
| 2024-10-29 | 800.00 | 808.00 | 773.00 | 798.00 | 3.1M |
| 2024-10-28 | 819.00 | 821.00 | 784.00 | 806.00 | 0.0M |
| 2024-10-25 | 860.00 | 860.00 | 804.00 | 813.00 | 0.0M |
| 2024-10-24 | 861.00 | 875.00 | 845.00 | 860.00 | 0.0M |
| 2024-10-23 | 839.00 | 860.00 | 835.00 | 860.00 | 0.0M |
| 2024-10-22 | 831.00 | 855.00 | 828.00 | 834.00 | 0.0M |
| 2024-10-21 | 833.00 | 844.00 | 826.00 | 829.00 | 0.0M |
| 2024-10-18 | 857.00 | 859.00 | 818.00 | 827.00 | 0.0M |
| 2024-10-17 | 850.00 | 854.00 | 821.00 | 839.00 | 0.0M |
| 2024-10-16 | 840.00 | 857.00 | 833.00 | 839.00 | 0.0M |
| 2024-10-15 | 801.00 | 866.00 | 798.00 | 850.00 | 0.0M |
| 2024-10-14 | 780.00 | 797.00 | 770.00 | 795.00 | 0.0M |
| 2024-10-11 | 776.00 | 793.00 | 767.00 | 785.00 | 0.0M |
| 2024-10-09 | 814.00 | 815.00 | 758.00 | 768.00 | 0.0M |
| 2024-10-08 | 752.00 | 795.00 | 743.00 | 795.00 | 0.0M |
| 2024-10-07 | 743.00 | 764.00 | 743.00 | 752.00 | 0.0M |
| 2024-10-04 | 778.00 | 778.00 | 722.00 | 730.00 | 0.0M |
| 2024-10-01 | 757.00 | 775.00 | 747.00 | 764.00 | 0.0M |
| 2024-09-30 | 759.00 | 763.00 | 743.00 | 747.00 | 1.6M |
| 2024-09-27 | 774.00 | 791.00 | 753.00 | 759.00 | 0.0M |
| 2024-09-26 | 770.00 | 786.00 | 760.00 | 765.00 | 0.0M |
| 2024-09-25 | 762.00 | 793.00 | 756.00 | 760.00 | 0.0M |
| 2024-09-24 | 773.00 | 784.00 | 743.00 | 750.00 | 2.7M |
| 2024-09-23 | 804.00 | 804.00 | 775.00 | 775.00 | 0.0M |
| 2024-09-20 | 836.00 | 838.00 | 785.00 | 798.00 | 0.0M |
| 2024-09-19 | 773.00 | 820.00 | 772.00 | 814.00 | 0.0M |
| 2024-09-18 | 794.00 | 801.00 | 765.00 | 767.00 | 0.0M |
| 2024-09-16 | 795.00 | 814.00 | 787.00 | 789.00 | 0.0M |
| 2024-09-13 | 781.00 | 794.00 | 766.00 | 787.00 | 0.0M |
| 2024-09-12 | 769.00 | 792.00 | 757.00 | 780.00 | 0.0M |
| 2024-09-11 | 729.00 | 753.00 | 715.00 | 750.00 | 0.0M |
| 2024-09-10 | 758.00 | 761.00 | 705.00 | 721.00 | 0.0M |
| 2024-09-09 | 730.00 | 749.00 | 723.00 | 744.00 | 0.0M |
| 2024-09-06 | 750.00 | 763.00 | 731.00 | 733.00 | 0.0M |
| 2024-09-05 | 779.00 | 784.00 | 741.00 | 746.00 | 0.0M |
| 2024-09-04 | 720.00 | 782.00 | 700.00 | 763.00 | 0.0M |
| 2024-09-03 | 760.00 | 772.00 | 747.00 | 755.00 | 0.0M |
| 2024-09-02 | 776.00 | 785.00 | 751.00 | 753.00 | 0.0M |
| 2024-08-30 | 781.00 | 783.00 | 750.00 | 768.00 | 0.0M |
| 2024-08-29 | 759.00 | 795.00 | 759.00 | 768.00 | 0.0M |
| 2024-08-28 | 812.00 | 824.00 | 763.00 | 774.00 | 0.0M |
| 2024-08-27 | 806.00 | 834.00 | 788.00 | 814.00 | 0.0M |
| 2024-08-26 | 809.00 | 860.00 | 771.00 | 798.00 | 0.0M |
| 2024-08-23 | 727.00 | 814.00 | 726.00 | 807.00 | 0.0M |
| 2024-08-22 | 723.00 | 776.00 | 723.00 | 742.00 | 0.0M |
| 2024-08-21 | 692.00 | 720.00 | 678.00 | 715.00 | 0.0M |
| 2024-08-20 | 696.00 | 707.00 | 682.00 | 688.00 | 0.0M |
| 2024-08-19 | 672.00 | 700.00 | 667.00 | 693.00 | 0.0M |
| 2024-08-16 | 675.00 | 680.00 | 655.00 | 666.00 | 0.0M |
| 2024-08-15 | 648.00 | 670.00 | 642.00 | 665.00 | 0.0M |
| 2024-08-14 | 606.00 | 649.00 | 606.00 | 648.00 | 0.0M |
| 2024-08-13 | 562.00 | 596.00 | 562.00 | 591.00 | 0.0M |
| 2024-08-12 | 566.00 | 583.00 | 560.00 | 560.00 | 0.0M |
| 2024-08-09 | 568.00 | 588.00 | 567.00 | 573.00 | 0.0M |
| 2024-08-08 | 512.00 | 571.00 | 512.00 | 559.00 | 0.0M |
| 2024-08-07 | 489.00 | 522.00 | 487.00 | 522.00 | 0.0M |
| 2024-08-06 | 499.50 | 504.00 | 438.50 | 475.00 | 0.0M |
| 2024-08-05 | 507.00 | 513.00 | 481.50 | 481.50 | 0.0M |
| 2024-08-02 | 531.00 | 557.00 | 528.00 | 535.00 | 0.0M |
| 2024-08-01 | 558.00 | 564.00 | 545.00 | 553.00 | 0.0M |
| 2024-07-31 | 547.00 | 556.00 | 535.00 | 541.00 | 0.0M |
| 2024-07-30 | 521.00 | 556.00 | 515.00 | 555.00 | 0.0M |
| 2024-07-29 | 584.00 | 587.00 | 523.00 | 526.00 | 0.0M |
| 2024-07-26 | 519.00 | 586.00 | 512.00 | 574.00 | 0.0M |
| 2024-07-23 | 535.00 | 560.00 | 522.00 | 555.00 | 0.0M |
| 2024-07-22 | 585.00 | 597.00 | 531.00 | 531.00 | 0.0M |
| 2024-07-19 | 613.00 | 613.00 | 579.00 | 590.00 | 0.0M |
| 2024-07-18 | 604.00 | 617.00 | 594.00 | 610.00 | 0.0M |
| 2024-07-17 | 615.00 | 633.00 | 606.00 | 623.00 | 0.0M |
| 2024-07-16 | 638.00 | 652.00 | 602.00 | 617.00 | 0.0M |
| 2024-07-15 | 606.00 | 647.00 | 600.00 | 635.00 | 0.0M |
| 2024-07-12 | 603.00 | 614.00 | 595.00 | 595.00 | 0.0M |
| 2024-07-11 | 607.00 | 638.00 | 600.00 | 620.00 | 0.0M |
| 2024-07-10 | 574.00 | 606.00 | 566.00 | 600.00 | 0.0M |
| 2024-07-09 | 561.00 | 598.00 | 561.00 | 573.00 | 0.0M |
| 2024-07-08 | 585.00 | 585.00 | 540.00 | 549.00 | 0.0M |
| 2024-07-05 | 539.00 | 588.00 | 538.00 | 582.00 | 0.0M |
| 2024-07-04 | 542.00 | 543.00 | 530.00 | 535.00 | 0.0M |
| 2024-07-03 | 543.00 | 547.00 | 533.00 | 535.00 | 0.0M |
| 2024-07-02 | 548.00 | 553.00 | 533.00 | 539.00 | 0.0M |
| 2024-07-01 | 530.00 | 550.00 | 525.00 | 548.00 | 0.0M |
| 2024-06-28 | 539.00 | 552.00 | 530.00 | 530.00 | 0.0M |
| 2024-06-27 | 539.00 | 545.00 | 531.00 | 539.00 | 0.0M |
| 2024-06-26 | 530.00 | 544.00 | 530.00 | 539.00 | 0.0M |
| 2024-06-25 | 522.00 | 538.00 | 506.00 | 536.00 | 0.0M |
| 2024-06-24 | 534.00 | 538.00 | 516.00 | 518.00 | 0.0M |
| 2024-06-21 | 522.00 | 542.00 | 522.00 | 528.00 | 0.0M |
| 2024-06-20 | 524.00 | 532.00 | 516.00 | 529.00 | 0.0M |
| 2024-06-19 | 528.00 | 537.00 | 513.00 | 525.00 | 0.0M |
| 2024-06-18 | 527.00 | 543.00 | 523.00 | 524.00 | 0.0M |
| 2024-06-17 | 530.00 | 535.00 | 518.00 | 518.00 | 0.0M |
| 2024-06-14 | 558.00 | 566.00 | 530.00 | 537.00 | 0.0M |
| 2024-06-13 | 545.00 | 566.00 | 538.00 | 560.00 | 0.0M |
| 2024-06-12 | 508.00 | 546.00 | 504.00 | 537.00 | 0.0M |
| 2024-06-11 | 499.00 | 508.00 | 488.00 | 506.00 | 0.0M |
| 2024-06-07 | 492.00 | 499.50 | 487.50 | 496.50 | 0.0M |
| 2024-06-06 | 503.00 | 514.00 | 490.00 | 491.00 | 0.0M |
| 2024-06-05 | 486.00 | 505.00 | 480.00 | 498.00 | 0.0M |
| 2024-06-04 | 486.00 | 494.50 | 483.00 | 484.00 | 0.0M |
| 2024-06-03 | 488.00 | 500.00 | 482.00 | 490.00 | 0.0M |
| 2024-05-31 | 498.50 | 506.00 | 481.50 | 482.00 | 0.0M |
| 2024-05-30 | 483.50 | 505.00 | 481.00 | 493.50 | 0.0M |
| 2024-05-29 | 495.50 | 501.00 | 481.00 | 492.00 | 0.0M |
| 2024-05-28 | 500.00 | 517.00 | 492.00 | 495.50 | 0.0M |
| 2024-05-27 | 516.00 | 520.00 | 494.50 | 497.50 | 0.0M |
| 2024-05-24 | 480.00 | 517.00 | 475.00 | 509.00 | 0.0M |
| 2024-05-23 | 480.00 | 487.50 | 464.00 | 470.00 | 0.0M |
| 2024-05-22 | 449.00 | 486.00 | 445.50 | 477.00 | 0.0M |
| 2024-05-21 | 431.00 | 448.00 | 430.50 | 443.50 | 0.0M |
| 2024-05-20 | 443.00 | 446.00 | 426.50 | 426.50 | 0.0M |
| 2024-05-17 | 437.00 | 440.00 | 431.00 | 440.00 | 0.0M |
| 2024-05-16 | 429.50 | 442.00 | 426.00 | 434.50 | 0.0M |
| 2024-05-15 | 444.50 | 448.00 | 424.00 | 424.00 | 0.0M |
| 2024-05-14 | 430.00 | 443.00 | 415.00 | 436.00 | 0.0M |
| 2024-05-13 | 437.00 | 438.00 | 423.00 | 429.00 | 0.0M |
| 2024-05-10 | 446.00 | 452.00 | 428.00 | 430.50 | 0.0M |
| 2024-05-09 | 438.00 | 463.00 | 427.00 | 447.50 | 0.0M |
| 2024-05-08 | 412.00 | 425.00 | 412.00 | 425.00 | 0.0M |
| 2024-05-07 | 405.00 | 418.00 | 397.50 | 412.00 | 0.0M |
| 2024-05-06 | 410.50 | 425.00 | 393.00 | 398.00 | 0.0M |
| 2024-05-03 | 434.00 | 439.50 | 405.00 | 406.50 | 0.0M |
| 2024-05-02 | 440.00 | 440.00 | 427.50 | 427.50 | 0.0M |
| 2024-04-30 | 436.50 | 454.50 | 422.00 | 443.00 | 0.0M |
| 2024-04-29 | 415.00 | 438.00 | 410.50 | 431.00 | 0.0M |
| 2024-04-26 | 389.00 | 417.50 | 388.00 | 402.00 | 0.0M |
| 2024-04-25 | 394.00 | 400.00 | 379.00 | 381.00 | 0.0M |
| 2024-04-24 | 393.50 | 410.50 | 391.00 | 402.50 | 0.0M |
| 2024-04-23 | 380.00 | 393.00 | 375.50 | 386.00 | 0.0M |
| 2024-04-22 | 400.00 | 400.00 | 367.00 | 368.50 | 0.0M |
| 2024-04-19 | 384.00 | 410.00 | 376.50 | 397.50 | 0.0M |
| 2024-04-18 | 411.50 | 415.50 | 392.00 | 393.50 | 0.0M |
| 2024-04-17 | 380.00 | 414.00 | 380.00 | 414.00 | 0.0M |
| 2024-04-16 | 388.00 | 393.50 | 370.00 | 376.50 | 0.0M |
| 2024-04-15 | 412.00 | 418.50 | 386.00 | 390.50 | 0.0M |
| 2024-04-12 | 380.00 | 408.00 | 380.00 | 408.00 | 0.0M |
| 2024-04-11 | 336.00 | 371.00 | 329.00 | 371.00 | 0.0M |
| 2024-04-10 | 329.50 | 348.50 | 329.50 | 337.50 | 0.0M |
| 2024-04-09 | 327.50 | 344.00 | 325.00 | 325.00 | 0.0M |
| 2024-04-08 | 328.50 | 328.50 | 318.00 | 324.00 | 0.0M |
| 2024-04-03 | 328.00 | 331.00 | 322.00 | 324.00 | 0.0M |
| 2024-04-02 | 320.00 | 333.00 | 319.50 | 327.00 | 0.0M |
| 2024-04-01 | 316.50 | 325.00 | 315.50 | 321.00 | 0.0M |
| 2024-03-29 | 305.50 | 313.00 | 305.00 | 312.00 | 0.0M |
| 2024-03-28 | 312.50 | 313.50 | 304.50 | 304.50 | 0.0M |
| 2024-03-27 | 306.00 | 314.50 | 304.00 | 309.00 | 0.0M |
| 2024-03-26 | 313.00 | 316.50 | 305.00 | 307.00 | 0.0M |
| 2024-03-25 | 315.00 | 322.50 | 310.00 | 310.00 | 0.0M |
| 2024-03-22 | 313.00 | 315.00 | 306.50 | 313.00 | 0.0M |
| 2024-03-21 | 321.00 | 323.50 | 310.00 | 311.00 | 0.0M |
| 2024-03-20 | 326.00 | 327.50 | 316.50 | 317.00 | 0.0M |
| 2024-03-19 | 322.00 | 333.00 | 322.00 | 324.50 | 0.0M |
| 2024-03-18 | 316.00 | 328.50 | 314.50 | 327.00 | 0.0M |
| 2024-03-15 | 301.50 | 318.50 | 300.50 | 312.50 | 0.0M |
| 2024-03-14 | 314.00 | 314.00 | 294.00 | 300.50 | 0.0M |
| 2024-03-13 | 325.50 | 326.00 | 304.00 | 306.00 | 0.0M |
| 2024-03-12 | 299.00 | 327.00 | 299.00 | 320.00 | 0.0M |
| 2024-03-11 | 290.00 | 303.50 | 285.00 | 302.00 | 0.0M |
| 2024-03-08 | 313.50 | 316.00 | 289.00 | 289.00 | 0.0M |
| 2024-03-07 | 324.50 | 332.50 | 320.00 | 321.00 | 0.0M |
| 2024-03-06 | 327.00 | 330.00 | 322.50 | 323.50 | 0.0M |
| 2024-03-05 | 344.00 | 346.00 | 320.50 | 331.50 | 0.0M |
| 2024-03-04 | 333.00 | 339.00 | 326.50 | 333.00 | 0.0M |
| 2024-03-01 | 326.00 | 329.50 | 321.00 | 326.00 | 0.0M |
| 2024-02-29 | 321.50 | 329.50 | 319.00 | 323.00 | 0.0M |
| 2024-02-27 | 322.50 | 332.50 | 315.50 | 322.00 | 0.0M |
| 2024-02-26 | 338.00 | 338.00 | 318.00 | 320.00 | 0.0M |
| 2024-02-23 | 340.00 | 349.00 | 333.00 | 340.00 | 0.0M |
| 2024-02-22 | 331.00 | 346.50 | 323.00 | 339.50 | 0.0M |
| 2024-02-21 | 301.00 | 327.50 | 301.00 | 327.50 | 0.0M |
| 2024-02-20 | 293.50 | 298.00 | 292.00 | 298.00 | 0.0M |
| 2024-02-19 | 303.00 | 304.50 | 293.50 | 296.00 | 0.0M |
| 2024-02-16 | 298.50 | 311.00 | 298.00 | 305.50 | 0.0M |
| 2024-02-15 | 280.00 | 302.50 | 274.00 | 298.00 | 0.0M |
| 2024-02-05 | 278.00 | 281.50 | 272.00 | 275.00 | 0.0M |
| 2024-02-02 | 283.00 | 284.00 | 276.50 | 278.50 | 0.0M |
| 2024-02-01 | 276.00 | 282.00 | 270.00 | 278.50 | 0.0M |
| 2024-01-31 | 269.00 | 282.50 | 269.00 | 276.50 | 0.0M |
| 2024-01-30 | 265.00 | 269.50 | 265.00 | 269.00 | 0.0M |
| 2024-01-29 | 261.50 | 266.00 | 260.00 | 265.50 | 0.0M |
| 2024-01-26 | 259.50 | 262.50 | 257.00 | 260.50 | 0.0M |
| 2024-01-25 | 265.50 | 267.00 | 257.00 | 259.50 | 0.0M |
| 2024-01-24 | 267.00 | 271.50 | 263.50 | 263.50 | 0.0M |
| 2024-01-23 | 271.00 | 272.00 | 264.00 | 267.00 | 0.0M |
| 2024-01-22 | 266.00 | 276.00 | 266.00 | 272.00 | 0.0M |
| 2024-01-19 | 265.50 | 276.00 | 262.00 | 263.50 | 0.0M |
| 2024-01-18 | 261.00 | 263.50 | 254.50 | 255.00 | 0.0M |
| 2024-01-17 | 264.00 | 267.00 | 258.00 | 261.50 | 0.0M |
| 2024-01-16 | 265.00 | 269.50 | 262.00 | 265.00 | 0.0M |
| 2024-01-15 | 255.00 | 268.50 | 253.00 | 265.00 | 0.0M |
| 2024-01-12 | 250.00 | 257.50 | 249.00 | 251.50 | 0.0M |
| 2024-01-11 | 255.50 | 255.50 | 246.50 | 252.00 | 0.0M |
| 2024-01-10 | 251.50 | 257.50 | 249.00 | 257.50 | 0.0M |
| 2024-01-09 | 242.00 | 254.00 | 239.00 | 254.00 | 0.0M |
| 2024-01-08 | 228.00 | 235.00 | 226.50 | 231.00 | 0.0M |
| 2024-01-05 | 230.50 | 230.50 | 224.00 | 225.50 | 0.0M |
| 2024-01-04 | 240.00 | 242.00 | 225.50 | 231.50 | 0.0M |
| 2024-01-03 | 229.50 | 242.00 | 229.00 | 239.00 | 0.0M |
| 2024-01-02 | 223.00 | 236.50 | 223.00 | 234.00 | 0.0M |