601.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0M |
| 2021-12-29 | 530.00 | 533.00 | 529.00 | 533.00 | 0.0M |
| 2021-12-28 | 530.00 | 530.00 | 522.00 | 528.00 | 0.2M |
| 2021-12-27 | 534.00 | 534.00 | 529.00 | 530.00 | 0.0M |
| 2021-12-24 | 530.00 | 532.00 | 530.00 | 532.00 | 0.0M |
| 2021-12-23 | 530.00 | 533.00 | 528.00 | 532.00 | 0.1M |
| 2021-12-22 | 528.00 | 531.00 | 525.00 | 531.00 | 0.1M |
| 2021-12-21 | 534.00 | 535.00 | 515.00 | 525.00 | 0.0M |
| 2021-12-20 | 533.00 | 535.00 | 531.00 | 534.00 | 0.0M |
| 2021-12-17 | 536.00 | 536.00 | 535.00 | 535.00 | 0.0M |
| 2021-12-16 | 536.00 | 536.00 | 534.00 | 536.00 | 0.0M |
| 2021-12-15 | 534.00 | 536.00 | 529.00 | 534.00 | 0.0M |
| 2021-12-14 | 537.00 | 540.00 | 533.00 | 536.00 | 0.0M |
| 2021-12-13 | 539.00 | 540.00 | 535.00 | 537.00 | 0.0M |
| 2021-12-10 | 535.00 | 538.00 | 535.00 | 537.00 | 0.0M |
| 2021-12-09 | 528.00 | 534.00 | 528.00 | 534.00 | 0.0M |
| 2021-12-08 | 530.00 | 532.00 | 524.00 | 528.00 | 0.1M |
| 2021-12-07 | 536.00 | 538.00 | 529.00 | 529.00 | 0.0M |
| 2021-12-06 | 528.00 | 534.00 | 528.00 | 533.00 | 0.0M |
| 2021-12-03 | 534.00 | 537.00 | 532.00 | 537.00 | 0.0M |
| 2021-12-02 | 528.00 | 534.00 | 528.00 | 531.00 | 0.0M |
| 2021-12-01 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0M |
| 2021-11-30 | 541.00 | 541.00 | 537.00 | 537.00 | 0.0M |
| 2021-11-29 | 532.00 | 536.00 | 529.00 | 536.00 | 0.0M |
| 2021-11-26 | 541.00 | 541.00 | 536.00 | 536.00 | 0.0M |
| 2021-11-25 | 543.00 | 543.00 | 535.00 | 539.00 | 0.0M |
| 2021-11-24 | 540.00 | 542.00 | 540.00 | 541.00 | 0.0M |
| 2021-11-22 | 540.00 | 543.00 | 532.00 | 540.00 | 0.0M |
| 2021-11-19 | 541.00 | 542.00 | 538.00 | 542.00 | 0.0M |
| 2021-11-18 | 537.00 | 540.00 | 537.00 | 540.00 | 0.0M |
| 2021-11-17 | 540.00 | 540.00 | 532.00 | 537.00 | 0.0M |
| 2021-11-16 | 535.00 | 539.00 | 535.00 | 538.00 | 0.0M |
| 2021-11-15 | 538.00 | 538.00 | 534.00 | 535.00 | 0.0M |
| 2021-11-12 | 534.00 | 538.00 | 534.00 | 537.00 | 0.0M |
| 2021-11-11 | 536.00 | 536.00 | 534.00 | 534.00 | 0.0M |
| 2021-11-10 | 536.00 | 538.00 | 535.00 | 536.00 | 0.0M |
| 2021-11-09 | 538.00 | 539.00 | 536.00 | 536.00 | 0.0M |
| 2021-11-08 | 539.00 | 539.00 | 536.00 | 539.00 | 0.0M |
| 2021-11-05 | 542.00 | 542.00 | 533.00 | 539.00 | 0.0M |
| 2021-11-04 | 544.00 | 558.00 | 542.00 | 542.00 | 0.0M |
| 2021-11-02 | 541.00 | 544.00 | 541.00 | 542.00 | 0.0M |
| 2021-11-01 | 539.00 | 543.00 | 536.00 | 541.00 | 0.0M |
| 2021-10-29 | 539.00 | 540.00 | 536.00 | 540.00 | 0.0M |
| 2021-10-28 | 536.00 | 539.00 | 535.00 | 538.00 | 0.0M |
| 2021-10-27 | 540.00 | 541.00 | 538.00 | 541.00 | 0.0M |
| 2021-10-26 | 539.00 | 543.00 | 539.00 | 541.00 | 0.0M |
| 2021-10-25 | 538.00 | 539.00 | 534.00 | 539.00 | 0.0M |
| 2021-10-22 | 540.00 | 540.00 | 536.00 | 539.00 | 0.0M |
| 2021-10-21 | 538.00 | 540.00 | 538.00 | 539.00 | 0.0M |
| 2021-10-20 | 537.00 | 540.00 | 536.00 | 538.00 | 0.0M |
| 2021-10-19 | 539.00 | 539.00 | 536.00 | 538.00 | 0.0M |
| 2021-10-18 | 535.00 | 539.00 | 533.00 | 537.00 | 0.0M |
| 2021-10-15 | 536.00 | 538.00 | 534.00 | 537.00 | 0.0M |
| 2021-10-14 | 539.00 | 540.00 | 535.00 | 536.00 | 0.0M |
| 2021-10-13 | 536.00 | 537.00 | 534.00 | 536.00 | 0.0M |
| 2021-10-12 | 537.00 | 538.00 | 535.00 | 535.00 | 0.0M |
| 2021-10-11 | 536.00 | 536.00 | 532.00 | 536.00 | 0.0M |
| 2021-10-08 | 537.00 | 541.00 | 537.00 | 537.00 | 0.0M |
| 2021-10-07 | 539.00 | 544.00 | 539.00 | 544.00 | 0.0M |
| 2021-10-06 | 537.00 | 539.00 | 537.00 | 539.00 | 0.0M |
| 2021-10-05 | 537.00 | 539.00 | 536.00 | 539.00 | 0.0M |
| 2021-10-04 | 542.00 | 543.00 | 533.00 | 540.00 | 0.0M |
| 2021-10-01 | 543.00 | 543.00 | 530.00 | 537.00 | 0.0M |
| 2021-09-30 | 542.00 | 542.00 | 536.00 | 539.00 | 0.0M |
| 2021-09-29 | 543.00 | 548.00 | 535.00 | 536.00 | 0.0M |
| 2021-09-28 | 542.00 | 560.00 | 539.00 | 543.00 | 0.0M |
| 2021-09-27 | 539.00 | 550.00 | 538.00 | 545.00 | 0.0M |
| 2021-09-24 | 539.00 | 539.00 | 536.00 | 538.00 | 0.0M |
| 2021-09-22 | 538.00 | 540.00 | 536.00 | 539.00 | 0.0M |
| 2021-09-21 | 538.00 | 540.00 | 538.00 | 539.00 | 0.0M |
| 2021-09-17 | 539.00 | 540.00 | 538.00 | 538.00 | 0.0M |
| 2021-09-16 | 536.00 | 539.00 | 536.00 | 538.00 | 0.0M |
| 2021-09-15 | 540.00 | 543.00 | 536.00 | 538.00 | 0.0M |
| 2021-09-14 | 544.00 | 544.00 | 534.00 | 540.00 | 0.0M |
| 2021-09-13 | 536.00 | 539.00 | 531.00 | 538.00 | 0.0M |
| 2021-09-10 | 536.00 | 539.00 | 528.00 | 539.00 | 0.0M |
| 2021-09-09 | 537.00 | 539.00 | 532.00 | 536.00 | 0.0M |
| 2021-09-08 | 529.00 | 537.00 | 529.00 | 537.00 | 0.0M |
| 2021-09-07 | 534.00 | 535.00 | 534.00 | 535.00 | 0.0M |
| 2021-09-06 | 535.00 | 539.00 | 519.00 | 534.00 | 0.0M |
| 2021-09-03 | 535.00 | 541.00 | 534.00 | 540.00 | 0.0M |
| 2021-09-02 | 539.00 | 542.00 | 530.00 | 534.00 | 0.0M |
| 2021-09-01 | 538.00 | 546.00 | 536.00 | 544.00 | 0.0M |
| 2021-08-31 | 533.00 | 538.00 | 530.00 | 538.00 | 0.0M |
| 2021-08-30 | 534.00 | 538.00 | 525.00 | 532.00 | 0.1M |
| 2021-08-27 | 539.00 | 540.00 | 530.00 | 534.00 | 0.0M |
| 2021-08-26 | 530.00 | 541.00 | 528.00 | 540.00 | 0.0M |
| 2021-08-25 | 533.00 | 535.00 | 530.00 | 534.00 | 0.0M |
| 2021-08-24 | 535.00 | 535.00 | 530.00 | 531.00 | 0.0M |
| 2021-08-23 | 536.00 | 536.00 | 529.00 | 535.00 | 0.0M |
| 2021-08-20 | 537.00 | 537.00 | 530.00 | 536.00 | 0.0M |
| 2021-08-19 | 540.00 | 544.00 | 532.00 | 538.00 | 0.0M |
| 2021-08-18 | 546.00 | 546.00 | 542.00 | 542.00 | 0.0M |
| 2021-08-17 | 547.00 | 547.00 | 546.00 | 546.00 | 0.0M |
| 2021-08-16 | 550.00 | 550.00 | 542.00 | 550.00 | 0.0M |
| 2021-08-13 | 540.00 | 549.00 | 540.00 | 548.00 | 0.0M |
| 2021-08-12 | 542.00 | 543.00 | 538.00 | 540.00 | 0.0M |
| 2021-08-11 | 539.00 | 542.00 | 539.00 | 542.00 | 0.0M |
| 2021-08-10 | 533.00 | 543.00 | 533.00 | 536.00 | 0.0M |
| 2021-08-06 | 530.00 | 539.00 | 530.00 | 533.00 | 0.0M |
| 2021-08-05 | 537.00 | 558.00 | 536.00 | 536.00 | 0.0M |
| 2021-08-04 | 546.00 | 548.00 | 537.00 | 537.00 | 0.0M |
| 2021-08-03 | 540.00 | 547.00 | 539.00 | 545.00 | 0.0M |
| 2021-08-02 | 545.00 | 545.00 | 530.00 | 540.00 | 0.0M |
| 2021-07-30 | 543.00 | 543.00 | 534.00 | 535.00 | 0.0M |
| 2021-07-29 | 534.00 | 539.00 | 524.00 | 534.00 | 0.0M |
| 2021-07-28 | 535.00 | 545.00 | 519.00 | 533.00 | 0.0M |
| 2021-07-27 | 533.00 | 540.00 | 532.00 | 535.00 | 0.0M |
| 2021-07-26 | 555.00 | 555.00 | 535.00 | 535.00 | 0.1M |
| 2021-07-21 | 557.00 | 560.00 | 544.00 | 549.00 | 0.0M |
| 2021-07-20 | 535.00 | 560.00 | 534.00 | 558.00 | 0.0M |
| 2021-07-19 | 547.00 | 547.00 | 533.00 | 544.00 | 0.0M |
| 2021-07-16 | 540.00 | 543.00 | 539.00 | 543.00 | 0.0M |
| 2021-07-15 | 535.00 | 545.00 | 530.00 | 540.00 | 0.0M |
| 2021-07-14 | 530.00 | 535.00 | 530.00 | 535.00 | 0.0M |
| 2021-07-13 | 535.00 | 535.00 | 531.00 | 533.00 | 0.0M |
| 2021-07-12 | 546.00 | 546.00 | 521.00 | 531.00 | 0.0M |
| 2021-07-09 | 513.00 | 520.00 | 513.00 | 520.00 | 0.0M |
| 2021-07-08 | 514.00 | 522.00 | 514.00 | 517.00 | 0.0M |
| 2021-07-07 | 521.00 | 526.00 | 510.00 | 521.00 | 0.0M |
| 2021-07-06 | 524.00 | 528.00 | 523.00 | 526.00 | 0.0M |
| 2021-07-05 | 520.00 | 527.00 | 520.00 | 523.00 | 0.0M |
| 2021-07-02 | 515.00 | 524.00 | 515.00 | 520.00 | 0.0M |
| 2021-07-01 | 564.00 | 572.00 | 519.00 | 519.00 | 0.0M |
| 2021-06-30 | 535.00 | 575.00 | 535.00 | 564.00 | 0.0M |
| 2021-06-29 | 564.00 | 575.00 | 525.00 | 537.00 | 0.0M |
| 2021-06-28 | 590.00 | 590.00 | 574.00 | 574.00 | 0.0M |
| 2021-06-25 | 586.00 | 588.00 | 579.40 | 582.00 | 0.0M |
| 2021-06-24 | 570.00 | 580.00 | 570.00 | 580.00 | 0.0M |
| 2021-06-23 | 571.60 | 571.60 | 569.00 | 569.00 | 0.0M |
| 2021-06-22 | 570.00 | 570.00 | 560.00 | 564.60 | 0.0M |
| 2021-06-21 | 570.20 | 570.20 | 560.00 | 569.80 | 0.0M |
| 2021-06-18 | 552.00 | 574.00 | 552.00 | 561.40 | 0.0M |
| 2021-06-17 | 550.40 | 554.00 | 550.00 | 550.40 | 0.0M |
| 2021-06-16 | 559.20 | 559.20 | 547.00 | 550.40 | 0.0M |
| 2021-06-15 | 560.00 | 563.80 | 548.00 | 553.80 | 0.0M |
| 2021-06-14 | 563.20 | 563.80 | 547.00 | 560.60 | 0.0M |
| 2021-06-11 | 545.40 | 557.80 | 544.40 | 556.00 | 0.0M |
| 2021-06-10 | 563.40 | 563.40 | 546.20 | 551.80 | 0.0M |
| 2021-06-09 | 557.20 | 560.00 | 544.00 | 560.00 | 0.0M |
| 2021-06-08 | 550.00 | 551.00 | 548.00 | 551.00 | 0.0M |
| 2021-06-07 | 563.40 | 563.40 | 548.00 | 553.40 | 0.0M |
| 2021-06-04 | 548.20 | 564.00 | 548.20 | 564.00 | 0.0M |
| 2021-06-03 | 569.80 | 569.80 | 542.00 | 567.80 | 0.0M |
| 2021-06-02 | 570.00 | 570.00 | 553.00 | 568.00 | 0.0M |
| 2021-06-01 | 576.60 | 576.60 | 563.00 | 571.00 | 0.0M |
| 2021-05-31 | 584.00 | 584.00 | 560.00 | 567.00 | 0.0M |
| 2021-05-28 | 582.20 | 585.60 | 582.20 | 585.60 | 0.0M |
| 2021-05-27 | 585.60 | 586.00 | 584.00 | 586.00 | 0.0M |
| 2021-05-26 | 581.60 | 585.80 | 581.60 | 585.60 | 0.0M |
| 2021-05-25 | 589.80 | 589.80 | 589.80 | 589.80 | 0.0M |
| 2021-05-24 | 582.00 | 587.80 | 581.40 | 584.80 | 0.0M |
| 2021-05-21 | 581.20 | 587.40 | 581.20 | 583.40 | 0.0M |
| 2021-05-20 | 581.20 | 586.20 | 581.20 | 583.00 | 0.0M |
| 2021-05-19 | 587.40 | 587.40 | 580.20 | 581.20 | 0.0M |
| 2021-05-18 | 581.20 | 583.80 | 579.00 | 579.00 | 0.0M |
| 2021-05-17 | 604.00 | 604.00 | 581.00 | 589.00 | 0.0M |
| 2021-05-14 | 599.80 | 599.80 | 580.00 | 595.80 | 0.0M |
| 2021-05-13 | 594.00 | 604.00 | 561.20 | 598.00 | 0.0M |
| 2021-05-12 | 599.00 | 607.00 | 596.00 | 605.00 | 0.0M |
| 2021-05-11 | 600.00 | 609.00 | 600.00 | 607.00 | 0.0M |
| 2021-05-10 | 612.00 | 612.00 | 600.00 | 607.00 | 0.0M |
| 2021-05-07 | 587.00 | 609.00 | 587.00 | 609.00 | 0.0M |
| 2021-05-06 | 580.00 | 613.00 | 570.00 | 605.00 | 0.1M |
| 2021-04-30 | 494.80 | 515.00 | 493.00 | 515.00 | 0.1M |
| 2021-04-28 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0M |
| 2021-04-26 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2021-04-23 | 492.80 | 492.80 | 492.80 | 492.80 | 0.0M |
| 2021-04-22 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2021-04-19 | 490.00 | 500.00 | 490.00 | 500.00 | 0.0M |
| 2021-04-16 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2021-04-14 | 490.20 | 491.00 | 490.00 | 490.00 | 0.0M |
| 2021-04-13 | 486.20 | 493.80 | 486.20 | 490.00 | 0.0M |
| 2021-04-12 | 493.20 | 493.20 | 486.40 | 486.40 | 0.0M |
| 2021-04-09 | 486.80 | 494.00 | 486.80 | 494.00 | 0.0M |
| 2021-04-08 | 493.40 | 493.40 | 490.00 | 490.00 | 0.0M |
| 2021-04-07 | 494.00 | 494.00 | 494.00 | 494.00 | 0.0M |
| 2021-04-06 | 494.20 | 498.80 | 492.00 | 493.20 | 0.0M |
| 2021-04-05 | 496.20 | 496.20 | 496.00 | 496.00 | 0.0M |
| 2021-04-02 | 496.40 | 498.00 | 496.40 | 498.00 | 0.0M |
| 2021-04-01 | 499.40 | 499.40 | 499.40 | 499.40 | 0.0M |
| 2021-03-31 | 499.80 | 499.80 | 498.00 | 498.00 | 0.0M |
| 2021-03-30 | 488.20 | 499.80 | 488.20 | 499.80 | 0.0M |
| 2021-03-29 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2021-03-26 | 499.40 | 499.40 | 499.40 | 499.40 | 0.0M |
| 2021-03-25 | 492.00 | 499.60 | 492.00 | 499.20 | 0.1M |
| 2021-03-24 | 492.00 | 492.00 | 491.80 | 492.00 | 0.0M |
| 2021-03-23 | 499.40 | 499.40 | 494.00 | 494.00 | 0.0M |
| 2021-03-22 | 494.40 | 501.80 | 494.40 | 501.80 | 0.0M |
| 2021-03-18 | 492.00 | 492.00 | 492.00 | 492.00 | 0.0M |
| 2021-03-17 | 490.20 | 499.00 | 490.20 | 499.00 | 0.0M |
| 2021-03-16 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0M |
| 2021-03-15 | 487.80 | 487.80 | 486.00 | 486.00 | 0.0M |
| 2021-03-12 | 486.00 | 487.80 | 486.00 | 487.80 | 0.0M |
| 2021-03-11 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0M |
| 2021-03-10 | 484.00 | 486.00 | 484.00 | 486.00 | 0.0M |
| 2021-03-09 | 484.80 | 484.80 | 484.00 | 484.00 | 0.0M |
| 2021-03-08 | 484.00 | 484.00 | 484.00 | 484.00 | 0.0M |
| 2021-03-03 | 470.00 | 479.40 | 470.00 | 479.40 | 0.0M |
| 2021-03-02 | 470.80 | 470.80 | 469.00 | 469.00 | 0.0M |
| 2021-03-01 | 470.80 | 470.80 | 470.80 | 470.80 | 0.0M |
| 2021-02-26 | 482.00 | 482.60 | 463.00 | 471.20 | 0.0M |
| 2021-02-25 | 478.20 | 479.00 | 474.20 | 474.80 | 0.0M |
| 2021-02-24 | 479.20 | 479.20 | 479.20 | 479.20 | 0.0M |
| 2021-02-22 | 480.20 | 480.80 | 478.80 | 479.20 | 0.0M |
| 2021-02-19 | 481.00 | 488.80 | 478.40 | 480.20 | 0.0M |
| 2021-02-18 | 481.00 | 489.40 | 478.20 | 480.00 | 0.0M |
| 2021-02-17 | 482.00 | 482.20 | 480.00 | 480.00 | 0.0M |
| 2021-02-16 | 488.00 | 488.00 | 480.20 | 480.20 | 0.0M |
| 2021-02-15 | 489.20 | 489.20 | 488.60 | 488.60 | 0.0M |
| 2021-02-12 | 490.80 | 490.80 | 489.00 | 489.00 | 0.0M |
| 2021-02-10 | 484.60 | 499.80 | 484.60 | 490.60 | 0.0M |
| 2021-02-09 | 495.00 | 495.00 | 486.60 | 486.60 | 0.0M |
| 2021-02-08 | 493.00 | 499.80 | 489.80 | 490.80 | 0.0M |
| 2021-02-05 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2021-02-04 | 492.60 | 493.80 | 492.00 | 492.00 | 0.0M |
| 2021-02-03 | 492.80 | 492.80 | 492.40 | 492.40 | 0.0M |
| 2021-02-02 | 495.00 | 495.00 | 483.00 | 483.40 | 0.0M |
| 2021-02-01 | 494.60 | 495.00 | 494.60 | 495.00 | 0.0M |
| 2021-01-29 | 501.80 | 502.00 | 494.40 | 498.80 | 0.0M |
| 2021-01-28 | 498.20 | 501.80 | 498.20 | 501.80 | 0.0M |
| 2021-01-27 | 500.00 | 500.40 | 498.20 | 499.80 | 0.0M |
| 2021-01-26 | 501.00 | 501.40 | 500.00 | 500.40 | 0.0M |
| 2021-01-25 | 509.20 | 509.20 | 499.20 | 500.00 | 0.0M |
| 2021-01-22 | 500.40 | 503.60 | 500.00 | 503.00 | 0.0M |
| 2021-01-21 | 505.40 | 505.40 | 504.00 | 504.00 | 0.0M |
| 2021-01-20 | 505.40 | 505.40 | 505.40 | 505.40 | 0.0M |
| 2021-01-19 | 505.40 | 505.40 | 505.40 | 505.40 | 0.0M |
| 2021-01-18 | 504.40 | 504.80 | 502.40 | 502.40 | 0.0M |
| 2021-01-15 | 507.20 | 507.20 | 507.20 | 507.20 | 0.0M |
| 2021-01-14 | 505.20 | 508.80 | 505.20 | 506.00 | 0.0M |
| 2021-01-08 | 511.60 | 514.40 | 511.60 | 514.40 | 0.0M |
| 2021-01-07 | 509.40 | 510.00 | 509.40 | 509.60 | 0.0M |
| 2021-01-06 | 510.00 | 514.60 | 505.40 | 505.40 | 0.0M |
| 2021-01-05 | 504.40 | 509.40 | 504.40 | 509.40 | 0.0M |