1,020.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,231.00 | 1,279.00 | 1,207.00 | 1,262.00 | 0.0M |
| 2024-12-27 | 1,225.00 | 1,255.00 | 1,225.00 | 1,231.00 | 0.0M |
| 2024-12-26 | 1,300.00 | 1,300.00 | 1,231.00 | 1,255.00 | 0.0M |
| 2024-12-25 | 1,321.00 | 1,321.00 | 1,257.00 | 1,284.00 | 0.0M |
| 2024-12-24 | 1,253.00 | 1,316.00 | 1,200.00 | 1,316.00 | 0.0M |
| 2024-12-23 | 1,222.00 | 1,275.00 | 1,185.00 | 1,253.00 | 0.0M |
| 2024-12-20 | 1,336.00 | 1,336.00 | 1,240.00 | 1,251.00 | 0.0M |
| 2024-12-19 | 1,326.00 | 1,390.00 | 1,285.00 | 1,306.00 | 0.0M |
| 2024-12-18 | 1,392.00 | 1,411.00 | 1,350.00 | 1,379.00 | 0.0M |
| 2024-12-17 | 1,356.00 | 1,356.00 | 1,252.00 | 1,337.00 | 0.0M |
| 2024-12-16 | 1,290.00 | 1,360.00 | 1,280.00 | 1,341.00 | 0.0M |
| 2024-12-13 | 1,255.00 | 1,475.00 | 1,250.00 | 1,349.00 | 0.3M |
| 2024-12-12 | 1,219.00 | 1,219.00 | 1,176.00 | 1,213.00 | 0.0M |
| 2024-12-11 | 1,246.00 | 1,249.00 | 1,166.00 | 1,209.00 | 0.0M |
| 2024-12-10 | 1,180.00 | 1,226.00 | 1,168.00 | 1,225.00 | 0.0M |
| 2024-12-09 | 1,137.00 | 1,218.00 | 1,128.00 | 1,163.00 | 0.0M |
| 2024-12-06 | 1,134.00 | 1,159.00 | 1,103.00 | 1,134.00 | 0.0M |
| 2024-12-05 | 1,045.00 | 1,128.00 | 1,032.00 | 1,114.00 | 0.0M |
| 2024-12-04 | 1,039.00 | 1,048.00 | 1,012.00 | 1,044.00 | 0.0M |
| 2024-12-03 | 1,027.00 | 1,057.00 | 991.00 | 1,039.00 | 0.0M |
| 2024-12-02 | 1,100.00 | 1,100.00 | 1,015.00 | 1,028.00 | 0.0M |
| 2024-11-29 | 1,099.00 | 1,175.00 | 1,084.00 | 1,114.00 | 0.1M |
| 2024-11-28 | 986.00 | 1,145.00 | 983.00 | 1,145.00 | 0.0M |
| 2024-11-27 | 975.00 | 1,007.00 | 960.00 | 995.00 | 0.0M |
| 2024-11-26 | 1,018.00 | 1,018.00 | 980.00 | 1,005.00 | 0.0M |
| 2024-11-25 | 979.00 | 1,031.00 | 964.00 | 1,031.00 | 0.0M |
| 2024-11-22 | 952.00 | 960.00 | 933.00 | 960.00 | 0.0M |
| 2024-11-21 | 958.00 | 958.00 | 950.00 | 951.00 | 0.0M |
| 2024-11-20 | 951.00 | 951.00 | 949.00 | 949.00 | 0.0M |
| 2024-11-19 | 961.00 | 961.00 | 946.00 | 946.00 | 0.0M |
| 2024-11-18 | 970.00 | 970.00 | 933.00 | 961.00 | 0.0M |
| 2024-11-15 | 954.00 | 984.00 | 943.00 | 975.00 | 0.0M |
| 2024-11-14 | 930.00 | 930.00 | 925.00 | 925.00 | 0.0M |
| 2024-11-13 | 924.00 | 945.00 | 924.00 | 945.00 | 0.0M |
| 2024-11-12 | 922.00 | 923.00 | 910.00 | 910.00 | 0.0M |
| 2024-11-11 | 926.00 | 926.00 | 910.00 | 924.00 | 0.0M |
| 2024-11-07 | 928.00 | 943.00 | 913.00 | 928.00 | 0.0M |
| 2024-11-06 | 910.00 | 915.00 | 910.00 | 915.00 | 0.0M |
| 2024-11-05 | 901.00 | 931.00 | 901.00 | 931.00 | 0.0M |
| 2024-11-01 | 936.00 | 948.00 | 901.00 | 901.00 | 0.0M |
| 2024-10-31 | 931.00 | 931.00 | 920.00 | 921.00 | 0.0M |
| 2024-10-30 | 950.00 | 950.00 | 920.00 | 931.00 | 0.0M |
| 2024-10-29 | 935.00 | 938.00 | 935.00 | 938.00 | 0.0M |
| 2024-10-28 | 892.00 | 921.00 | 890.00 | 921.00 | 0.0M |
| 2024-10-25 | 938.00 | 938.00 | 907.00 | 907.00 | 0.0M |
| 2024-10-24 | 880.00 | 908.00 | 880.00 | 908.00 | 0.0M |
| 2024-10-23 | 881.00 | 881.00 | 880.00 | 880.00 | 0.0M |
| 2024-10-22 | 880.00 | 880.00 | 875.00 | 880.00 | 0.0M |
| 2024-10-21 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2024-10-18 | 888.00 | 888.00 | 880.00 | 880.00 | 0.0M |
| 2024-10-17 | 850.00 | 880.00 | 850.00 | 880.00 | 0.0M |
| 2024-10-16 | 880.00 | 880.00 | 850.00 | 850.00 | 0.0M |
| 2024-10-15 | 877.00 | 880.00 | 877.00 | 880.00 | 0.0M |
| 2024-10-11 | 870.00 | 870.00 | 870.00 | 870.00 | 0.0M |
| 2024-10-10 | 867.00 | 870.00 | 867.00 | 870.00 | 0.0M |
| 2024-10-09 | 865.00 | 867.00 | 863.00 | 867.00 | 0.0M |
| 2024-10-08 | 863.00 | 865.00 | 863.00 | 865.00 | 0.0M |
| 2024-10-07 | 863.00 | 863.00 | 860.00 | 863.00 | 0.0M |
| 2024-10-04 | 830.00 | 860.00 | 830.00 | 859.00 | 0.0M |
| 2024-10-03 | 834.00 | 849.00 | 830.00 | 830.00 | 0.0M |
| 2024-10-02 | 815.00 | 831.00 | 815.00 | 830.00 | 0.0M |
| 2024-10-01 | 833.00 | 833.00 | 816.00 | 816.00 | 0.0M |
| 2024-09-30 | 832.00 | 833.00 | 832.00 | 833.00 | 0.0M |
| 2024-09-27 | 845.00 | 845.00 | 844.00 | 844.00 | 0.0M |
| 2024-09-26 | 845.00 | 845.00 | 845.00 | 845.00 | 0.0M |
| 2024-09-25 | 854.00 | 854.00 | 845.00 | 845.00 | 0.0M |
| 2024-09-24 | 820.00 | 845.00 | 820.00 | 845.00 | 0.0M |
| 2024-09-20 | 822.00 | 822.00 | 775.00 | 815.00 | 0.0M |
| 2024-09-19 | 821.00 | 824.00 | 821.00 | 824.00 | 0.0M |
| 2024-09-17 | 815.00 | 815.00 | 813.00 | 813.00 | 0.0M |
| 2024-09-13 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2024-09-12 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2024-09-09 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2024-09-06 | 806.00 | 806.00 | 805.00 | 805.00 | 0.0M |
| 2024-09-05 | 806.00 | 806.00 | 806.00 | 806.00 | 0.0M |
| 2024-09-04 | 808.00 | 808.00 | 805.00 | 806.00 | 0.0M |
| 2024-09-03 | 823.00 | 823.00 | 808.00 | 812.00 | 0.0M |
| 2024-08-30 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0M |
| 2024-08-29 | 805.00 | 805.00 | 805.00 | 805.00 | 0.0M |
| 2024-08-28 | 800.00 | 806.00 | 800.00 | 805.00 | 0.0M |
| 2024-08-27 | 800.00 | 825.00 | 800.00 | 814.00 | 0.0M |
| 2024-08-26 | 795.00 | 799.00 | 795.00 | 798.00 | 0.0M |
| 2024-08-23 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2024-08-22 | 805.00 | 810.00 | 800.00 | 810.00 | 0.0M |
| 2024-08-20 | 799.00 | 806.00 | 798.00 | 798.00 | 0.0M |
| 2024-08-19 | 816.00 | 816.00 | 794.00 | 794.00 | 0.0M |
| 2024-08-16 | 792.00 | 825.00 | 792.00 | 816.00 | 0.0M |
| 2024-08-15 | 776.00 | 791.00 | 776.00 | 791.00 | 0.0M |
| 2024-08-14 | 790.00 | 836.00 | 787.00 | 831.00 | 0.0M |
| 2024-08-13 | 790.00 | 790.00 | 789.00 | 790.00 | 0.0M |
| 2024-08-09 | 789.00 | 789.00 | 783.00 | 783.00 | 0.0M |
| 2024-08-08 | 780.00 | 780.00 | 771.00 | 771.00 | 0.0M |
| 2024-08-07 | 769.00 | 790.00 | 760.00 | 770.00 | 0.0M |
| 2024-08-06 | 796.00 | 796.00 | 758.00 | 769.00 | 0.0M |
| 2024-08-05 | 845.00 | 845.00 | 751.00 | 751.00 | 0.0M |
| 2024-08-02 | 856.00 | 860.00 | 840.00 | 860.00 | 0.0M |
| 2024-08-01 | 865.00 | 865.00 | 856.00 | 865.00 | 0.0M |
| 2024-07-31 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2024-07-30 | 863.00 | 880.00 | 863.00 | 880.00 | 0.0M |
| 2024-07-29 | 861.00 | 863.00 | 861.00 | 863.00 | 0.0M |
| 2024-07-26 | 873.00 | 873.00 | 863.00 | 863.00 | 0.0M |
| 2024-07-25 | 892.00 | 892.00 | 850.00 | 880.00 | 0.0M |
| 2024-07-24 | 863.00 | 877.00 | 863.00 | 877.00 | 0.0M |
| 2024-07-23 | 862.00 | 862.00 | 861.00 | 861.00 | 0.0M |
| 2024-07-19 | 857.00 | 857.00 | 857.00 | 857.00 | 0.0M |
| 2024-07-18 | 870.00 | 870.00 | 860.00 | 860.00 | 0.0M |
| 2024-07-17 | 865.00 | 866.00 | 865.00 | 866.00 | 0.0M |
| 2024-07-16 | 855.00 | 866.00 | 855.00 | 865.00 | 0.0M |
| 2024-07-12 | 858.00 | 879.00 | 858.00 | 870.00 | 0.0M |
| 2024-07-11 | 871.00 | 873.00 | 852.00 | 873.00 | 0.0M |
| 2024-07-10 | 857.00 | 876.00 | 857.00 | 876.00 | 0.0M |
| 2024-07-09 | 865.00 | 865.00 | 850.00 | 864.00 | 0.0M |
| 2024-07-08 | 867.00 | 871.00 | 857.00 | 857.00 | 0.0M |
| 2024-07-05 | 886.00 | 887.00 | 868.00 | 873.00 | 0.0M |
| 2024-07-04 | 870.00 | 880.00 | 870.00 | 871.00 | 0.0M |
| 2024-07-02 | 871.00 | 880.00 | 871.00 | 880.00 | 0.0M |
| 2024-07-01 | 876.00 | 882.00 | 868.00 | 874.00 | 0.0M |
| 2024-06-28 | 880.00 | 889.00 | 880.00 | 889.00 | 0.0M |
| 2024-06-27 | 880.00 | 885.00 | 880.00 | 885.00 | 0.0M |
| 2024-06-26 | 871.00 | 880.00 | 866.00 | 880.00 | 0.0M |
| 2024-06-25 | 888.00 | 888.00 | 867.00 | 867.00 | 0.0M |
| 2024-06-24 | 870.00 | 888.00 | 866.00 | 873.00 | 0.0M |
| 2024-06-21 | 884.00 | 884.00 | 861.00 | 884.00 | 0.0M |
| 2024-06-20 | 881.00 | 882.00 | 851.00 | 882.00 | 0.0M |
| 2024-06-19 | 890.00 | 890.00 | 883.00 | 883.00 | 0.0M |
| 2024-06-18 | 879.00 | 889.00 | 867.00 | 879.00 | 0.0M |
| 2024-06-17 | 902.00 | 902.00 | 866.00 | 874.00 | 0.0M |
| 2024-06-14 | 899.00 | 903.00 | 890.00 | 903.00 | 0.0M |
| 2024-06-13 | 903.00 | 903.00 | 901.00 | 901.00 | 0.0M |
| 2024-06-12 | 902.00 | 904.00 | 902.00 | 904.00 | 0.0M |
| 2024-06-11 | 891.00 | 903.00 | 891.00 | 902.00 | 0.0M |
| 2024-06-10 | 885.00 | 899.00 | 885.00 | 891.00 | 0.0M |
| 2024-06-07 | 884.00 | 889.00 | 884.00 | 885.00 | 0.0M |
| 2024-06-06 | 899.00 | 899.00 | 899.00 | 899.00 | 0.0M |
| 2024-06-05 | 889.00 | 899.00 | 889.00 | 899.00 | 0.0M |
| 2024-06-04 | 897.00 | 897.00 | 892.00 | 895.00 | 0.0M |
| 2024-06-03 | 876.00 | 876.00 | 873.00 | 873.00 | 0.0M |
| 2024-05-31 | 875.00 | 875.00 | 873.00 | 873.00 | 0.0M |
| 2024-05-30 | 885.00 | 885.00 | 880.00 | 880.00 | 0.0M |
| 2024-05-28 | 883.00 | 890.00 | 877.00 | 877.00 | 0.0M |
| 2024-05-27 | 899.00 | 899.00 | 885.00 | 887.00 | 0.0M |
| 2024-05-24 | 907.00 | 907.00 | 885.00 | 899.00 | 0.0M |
| 2024-05-23 | 900.00 | 900.00 | 890.00 | 900.00 | 0.0M |
| 2024-05-22 | 895.00 | 900.00 | 895.00 | 900.00 | 0.0M |
| 2024-05-21 | 899.00 | 901.00 | 895.00 | 895.00 | 0.0M |
| 2024-05-20 | 895.00 | 900.00 | 893.00 | 895.00 | 0.0M |
| 2024-05-17 | 900.00 | 900.00 | 888.00 | 895.00 | 0.0M |
| 2024-05-16 | 912.00 | 912.00 | 899.00 | 908.00 | 0.0M |
| 2024-05-15 | 912.00 | 912.00 | 910.00 | 910.00 | 0.0M |
| 2024-05-13 | 921.00 | 921.00 | 911.00 | 911.00 | 0.0M |
| 2024-05-08 | 906.00 | 906.00 | 906.00 | 906.00 | 0.0M |
| 2024-05-07 | 913.00 | 920.00 | 905.00 | 915.00 | 0.0M |
| 2024-05-01 | 913.00 | 915.00 | 913.00 | 913.00 | 0.0M |
| 2024-04-30 | 910.00 | 913.00 | 910.00 | 913.00 | 0.0M |
| 2024-04-26 | 899.00 | 900.00 | 899.00 | 900.00 | 0.0M |
| 2024-04-25 | 912.00 | 912.00 | 898.00 | 899.00 | 0.0M |
| 2024-04-24 | 900.00 | 914.00 | 900.00 | 914.00 | 0.0M |
| 2024-04-23 | 902.00 | 907.00 | 899.00 | 899.00 | 0.0M |
| 2024-04-22 | 894.00 | 901.00 | 893.00 | 901.00 | 0.0M |
| 2024-04-19 | 900.00 | 900.00 | 888.00 | 892.00 | 0.0M |
| 2024-04-18 | 916.00 | 916.00 | 900.00 | 900.00 | 0.0M |
| 2024-04-17 | 927.00 | 927.00 | 927.00 | 927.00 | 0.0M |
| 2024-04-15 | 915.00 | 915.00 | 909.00 | 912.00 | 0.0M |
| 2024-04-12 | 917.00 | 917.00 | 917.00 | 917.00 | 0.0M |
| 2024-04-11 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2024-04-10 | 929.00 | 929.00 | 929.00 | 929.00 | 0.0M |
| 2024-04-09 | 934.00 | 934.00 | 930.00 | 930.00 | 0.0M |
| 2024-04-08 | 919.00 | 919.00 | 919.00 | 919.00 | 0.0M |
| 2024-04-05 | 919.00 | 919.00 | 900.00 | 913.00 | 0.0M |
| 2024-04-04 | 905.00 | 920.00 | 905.00 | 920.00 | 0.0M |
| 2024-04-03 | 910.00 | 910.00 | 905.00 | 905.00 | 0.0M |
| 2024-04-02 | 919.00 | 919.00 | 919.00 | 919.00 | 0.0M |
| 2024-04-01 | 903.00 | 920.00 | 903.00 | 920.00 | 0.0M |
| 2024-03-29 | 922.00 | 922.00 | 916.00 | 917.00 | 0.0M |
| 2024-03-28 | 940.00 | 940.00 | 911.00 | 918.00 | 0.0M |
| 2024-03-27 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-03-26 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-03-25 | 973.00 | 973.00 | 972.00 | 972.00 | 0.0M |
| 2024-03-22 | 960.00 | 965.00 | 959.00 | 965.00 | 0.0M |
| 2024-03-21 | 940.00 | 960.00 | 940.00 | 960.00 | 0.0M |
| 2024-03-18 | 939.00 | 939.00 | 922.00 | 931.00 | 0.0M |
| 2024-03-13 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2024-03-12 | 915.00 | 941.00 | 915.00 | 930.00 | 0.0M |
| 2024-03-11 | 945.00 | 945.00 | 930.00 | 930.00 | 0.0M |
| 2024-03-07 | 917.00 | 940.00 | 917.00 | 930.00 | 0.0M |
| 2024-03-06 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2024-03-05 | 919.00 | 920.00 | 919.00 | 920.00 | 0.0M |
| 2024-03-04 | 928.00 | 928.00 | 928.00 | 928.00 | 0.0M |
| 2024-03-01 | 928.00 | 928.00 | 910.00 | 928.00 | 0.0M |
| 2024-02-29 | 943.00 | 943.00 | 933.00 | 934.00 | 0.0M |
| 2024-02-28 | 920.00 | 921.00 | 920.00 | 921.00 | 0.0M |
| 2024-02-27 | 930.00 | 931.00 | 910.00 | 930.00 | 0.0M |
| 2024-02-26 | 930.00 | 930.00 | 920.00 | 930.00 | 0.0M |
| 2024-02-22 | 949.00 | 949.00 | 925.00 | 930.00 | 0.0M |
| 2024-02-21 | 935.00 | 944.00 | 922.00 | 944.00 | 0.0M |
| 2024-02-20 | 940.00 | 940.00 | 927.00 | 939.00 | 0.0M |
| 2024-02-19 | 944.00 | 944.00 | 944.00 | 944.00 | 0.0M |
| 2024-02-16 | 928.00 | 955.00 | 925.00 | 930.00 | 0.0M |
| 2024-02-15 | 923.00 | 949.00 | 923.00 | 949.00 | 0.0M |
| 2024-02-14 | 943.00 | 945.00 | 930.00 | 930.00 | 0.0M |
| 2024-02-13 | 938.00 | 953.00 | 938.00 | 953.00 | 0.0M |
| 2024-02-09 | 958.00 | 958.00 | 940.00 | 941.00 | 0.0M |
| 2024-02-08 | 936.00 | 962.00 | 936.00 | 962.00 | 0.0M |
| 2024-02-07 | 946.00 | 963.00 | 942.00 | 942.00 | 0.0M |
| 2024-02-06 | 964.00 | 964.00 | 946.00 | 946.00 | 0.0M |
| 2024-02-05 | 965.00 | 965.00 | 937.00 | 949.00 | 0.0M |
| 2024-01-29 | 975.00 | 978.00 | 965.00 | 965.00 | 0.0M |
| 2024-01-25 | 966.00 | 966.00 | 959.00 | 960.00 | 0.0M |
| 2024-01-24 | 950.00 | 965.00 | 950.00 | 965.00 | 0.0M |
| 2024-01-23 | 965.00 | 965.00 | 936.00 | 950.00 | 0.0M |
| 2024-01-22 | 960.00 | 960.00 | 951.00 | 960.00 | 0.0M |
| 2024-01-19 | 939.00 | 946.00 | 939.00 | 946.00 | 0.0M |
| 2024-01-18 | 923.00 | 926.00 | 910.00 | 926.00 | 0.0M |
| 2024-01-17 | 950.00 | 950.00 | 922.00 | 922.00 | 0.0M |
| 2024-01-16 | 940.00 | 950.00 | 940.00 | 950.00 | 0.0M |
| 2024-01-15 | 924.00 | 939.00 | 918.00 | 939.00 | 0.0M |
| 2024-01-12 | 925.00 | 925.00 | 924.00 | 924.00 | 0.0M |
| 2024-01-11 | 947.00 | 950.00 | 936.00 | 946.00 | 0.0M |
| 2024-01-10 | 941.00 | 945.00 | 930.00 | 944.00 | 0.0M |
| 2024-01-09 | 920.00 | 940.00 | 920.00 | 940.00 | 0.0M |
| 2024-01-05 | 900.00 | 910.00 | 896.00 | 910.00 | 0.0M |
| 2024-01-04 | 880.00 | 903.00 | 877.00 | 900.00 | 0.0M |