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 |
|---|---|---|---|---|---|
| 2022-12-30 | 545.00 | 547.00 | 545.00 | 545.00 | 0.0M |
| 2022-12-29 | 536.00 | 543.00 | 536.00 | 540.00 | 0.0M |
| 2022-12-28 | 534.00 | 537.00 | 532.00 | 536.00 | 0.0M |
| 2022-12-27 | 530.00 | 534.00 | 530.00 | 534.00 | 0.0M |
| 2022-12-26 | 537.00 | 537.00 | 530.00 | 530.00 | 0.0M |
| 2022-12-23 | 535.00 | 537.00 | 535.00 | 536.00 | 0.0M |
| 2022-12-22 | 536.00 | 538.00 | 535.00 | 538.00 | 0.0M |
| 2022-12-21 | 536.00 | 538.00 | 535.00 | 538.00 | 0.0M |
| 2022-12-20 | 537.00 | 538.00 | 536.00 | 538.00 | 0.0M |
| 2022-12-19 | 535.00 | 538.00 | 535.00 | 538.00 | 0.1M |
| 2022-12-16 | 540.00 | 540.00 | 538.00 | 538.00 | 0.0M |
| 2022-12-15 | 541.00 | 541.00 | 539.00 | 540.00 | 0.0M |
| 2022-12-14 | 541.00 | 541.00 | 540.00 | 541.00 | 0.0M |
| 2022-12-13 | 539.00 | 540.00 | 538.00 | 540.00 | 0.1M |
| 2022-12-12 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2022-12-09 | 539.00 | 540.00 | 539.00 | 539.00 | 0.1M |
| 2022-12-08 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0M |
| 2022-12-07 | 538.00 | 538.00 | 535.00 | 536.00 | 0.0M |
| 2022-12-06 | 541.00 | 541.00 | 540.00 | 540.00 | 0.0M |
| 2022-12-05 | 541.00 | 542.00 | 540.00 | 540.00 | 0.0M |
| 2022-12-02 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0M |
| 2022-12-01 | 544.00 | 545.00 | 542.00 | 544.00 | 0.0M |
| 2022-11-30 | 545.00 | 545.00 | 544.00 | 544.00 | 0.0M |
| 2022-11-29 | 544.00 | 545.00 | 543.00 | 545.00 | 0.0M |
| 2022-11-28 | 543.00 | 544.00 | 540.00 | 544.00 | 0.0M |
| 2022-11-25 | 549.00 | 549.00 | 543.00 | 543.00 | 0.0M |
| 2022-11-24 | 549.00 | 550.00 | 546.00 | 548.00 | 0.0M |
| 2022-11-22 | 547.00 | 547.00 | 545.00 | 547.00 | 0.0M |
| 2022-11-21 | 548.00 | 548.00 | 544.00 | 544.00 | 0.0M |
| 2022-11-18 | 548.00 | 549.00 | 545.00 | 548.00 | 0.0M |
| 2022-11-17 | 550.00 | 550.00 | 548.00 | 548.00 | 0.0M |
| 2022-11-16 | 548.00 | 551.00 | 548.00 | 551.00 | 0.0M |
| 2022-11-15 | 551.00 | 554.00 | 549.00 | 554.00 | 0.0M |
| 2022-11-14 | 560.00 | 560.00 | 559.00 | 559.00 | 0.0M |
| 2022-11-11 | 544.00 | 560.00 | 543.00 | 560.00 | 0.0M |
| 2022-11-10 | 546.00 | 550.00 | 546.00 | 550.00 | 0.0M |
| 2022-11-09 | 556.00 | 556.00 | 546.00 | 555.00 | 0.0M |
| 2022-11-08 | 552.00 | 573.00 | 550.00 | 555.00 | 0.0M |
| 2022-11-07 | 550.00 | 550.00 | 548.00 | 548.00 | 0.0M |
| 2022-11-04 | 560.00 | 560.00 | 546.00 | 546.00 | 0.0M |
| 2022-11-02 | 558.00 | 569.00 | 558.00 | 561.00 | 0.0M |
| 2022-11-01 | 567.00 | 567.00 | 563.00 | 563.00 | 0.0M |
| 2022-10-31 | 566.00 | 566.00 | 562.00 | 562.00 | 0.0M |
| 2022-10-28 | 563.00 | 563.00 | 560.00 | 562.00 | 0.0M |
| 2022-10-27 | 560.00 | 561.00 | 558.00 | 561.00 | 0.0M |
| 2022-10-26 | 561.00 | 561.00 | 560.00 | 560.00 | 0.0M |
| 2022-10-25 | 560.00 | 560.00 | 558.00 | 560.00 | 0.0M |
| 2022-10-24 | 560.00 | 563.00 | 559.00 | 560.00 | 0.0M |
| 2022-10-21 | 561.00 | 563.00 | 561.00 | 562.00 | 0.0M |
| 2022-10-20 | 555.00 | 561.00 | 555.00 | 560.00 | 0.0M |
| 2022-10-18 | 560.00 | 564.00 | 560.00 | 564.00 | 0.0M |
| 2022-10-17 | 559.00 | 562.00 | 556.00 | 561.00 | 0.0M |
| 2022-10-14 | 570.00 | 570.00 | 559.00 | 559.00 | 0.0M |
| 2022-10-13 | 563.00 | 569.00 | 562.00 | 562.00 | 0.0M |
| 2022-10-12 | 565.00 | 569.00 | 559.00 | 569.00 | 0.0M |
| 2022-10-11 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0M |
| 2022-10-07 | 573.00 | 573.00 | 568.00 | 572.00 | 0.0M |
| 2022-10-06 | 562.00 | 570.00 | 560.00 | 570.00 | 0.1M |
| 2022-10-04 | 571.00 | 571.00 | 565.00 | 571.00 | 0.0M |
| 2022-10-03 | 567.00 | 571.00 | 561.00 | 571.00 | 0.0M |
| 2022-09-30 | 573.00 | 573.00 | 573.00 | 573.00 | 0.0M |
| 2022-09-29 | 558.00 | 568.00 | 558.00 | 568.00 | 0.0M |
| 2022-09-28 | 559.00 | 559.00 | 555.00 | 558.00 | 0.0M |
| 2022-09-27 | 559.00 | 560.00 | 559.00 | 560.00 | 0.0M |
| 2022-09-26 | 560.00 | 560.00 | 555.00 | 555.00 | 0.0M |
| 2022-09-22 | 559.00 | 560.00 | 559.00 | 560.00 | 0.0M |
| 2022-09-21 | 560.00 | 560.00 | 558.00 | 558.00 | 0.0M |
| 2022-09-20 | 560.00 | 560.00 | 557.00 | 559.00 | 0.1M |
| 2022-09-16 | 556.00 | 559.00 | 556.00 | 558.00 | 0.0M |
| 2022-09-15 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2022-09-14 | 561.00 | 561.00 | 560.00 | 560.00 | 0.0M |
| 2022-09-13 | 562.00 | 563.00 | 557.00 | 561.00 | 0.0M |
| 2022-09-12 | 565.00 | 565.00 | 564.00 | 564.00 | 0.0M |
| 2022-09-09 | 564.00 | 568.00 | 551.00 | 565.00 | 0.0M |
| 2022-09-08 | 564.00 | 572.00 | 561.00 | 564.00 | 0.0M |
| 2022-09-07 | 565.00 | 567.00 | 560.00 | 567.00 | 0.0M |
| 2022-09-06 | 568.00 | 569.00 | 560.00 | 566.00 | 0.0M |
| 2022-09-05 | 572.00 | 572.00 | 567.00 | 570.00 | 0.0M |
| 2022-09-02 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2022-09-01 | 582.00 | 582.00 | 568.00 | 570.00 | 0.0M |
| 2022-08-31 | 583.00 | 583.00 | 581.00 | 582.00 | 0.0M |
| 2022-08-30 | 582.00 | 583.00 | 582.00 | 583.00 | 0.0M |
| 2022-08-29 | 584.00 | 586.00 | 576.00 | 583.00 | 0.0M |
| 2022-08-26 | 590.00 | 590.00 | 585.00 | 590.00 | 0.0M |
| 2022-08-25 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-08-24 | 589.00 | 593.00 | 589.00 | 593.00 | 0.0M |
| 2022-08-23 | 585.00 | 607.00 | 585.00 | 594.00 | 0.0M |
| 2022-08-22 | 585.00 | 585.00 | 584.00 | 584.00 | 0.0M |
| 2022-08-19 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-08-18 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-08-17 | 588.00 | 590.00 | 587.00 | 590.00 | 0.0M |
| 2022-08-16 | 588.00 | 589.00 | 588.00 | 589.00 | 0.0M |
| 2022-08-12 | 587.00 | 589.00 | 583.00 | 589.00 | 0.0M |
| 2022-08-10 | 582.00 | 583.00 | 582.00 | 583.00 | 0.0M |
| 2022-08-09 | 579.00 | 586.00 | 579.00 | 580.00 | 0.0M |
| 2022-08-08 | 586.00 | 589.00 | 580.00 | 586.00 | 0.0M |
| 2022-08-05 | 584.00 | 585.00 | 584.00 | 585.00 | 0.0M |
| 2022-08-04 | 582.00 | 587.00 | 579.00 | 584.00 | 0.0M |
| 2022-08-03 | 580.00 | 593.00 | 579.00 | 585.00 | 0.0M |
| 2022-08-02 | 592.00 | 592.00 | 583.00 | 588.00 | 0.0M |
| 2022-08-01 | 597.00 | 597.00 | 586.00 | 590.00 | 0.0M |
| 2022-07-29 | 598.00 | 598.00 | 597.00 | 597.00 | 0.0M |
| 2022-07-28 | 599.00 | 599.00 | 595.00 | 596.00 | 0.0M |
| 2022-07-27 | 592.00 | 596.00 | 592.00 | 596.00 | 0.0M |
| 2022-07-26 | 592.00 | 593.00 | 589.00 | 593.00 | 0.0M |
| 2022-07-25 | 587.00 | 590.00 | 587.00 | 590.00 | 0.0M |
| 2022-07-22 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0M |
| 2022-07-21 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0M |
| 2022-07-20 | 590.00 | 597.00 | 581.00 | 586.00 | 0.0M |
| 2022-07-19 | 590.00 | 590.00 | 588.00 | 590.00 | 0.0M |
| 2022-07-15 | 585.00 | 590.00 | 585.00 | 590.00 | 0.0M |
| 2022-07-14 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0M |
| 2022-07-13 | 585.00 | 585.00 | 584.00 | 584.00 | 0.0M |
| 2022-07-12 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0M |
| 2022-07-11 | 614.00 | 614.00 | 580.00 | 585.00 | 0.0M |
| 2022-07-08 | 586.00 | 586.00 | 585.00 | 585.00 | 0.0M |
| 2022-07-07 | 582.00 | 587.00 | 582.00 | 587.00 | 0.0M |
| 2022-07-06 | 589.00 | 589.00 | 584.00 | 585.00 | 0.0M |
| 2022-07-05 | 585.00 | 590.00 | 584.00 | 589.00 | 0.0M |
| 2022-07-04 | 584.00 | 590.00 | 584.00 | 587.00 | 0.0M |
| 2022-06-30 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0M |
| 2022-06-29 | 580.00 | 583.00 | 580.00 | 583.00 | 0.0M |
| 2022-06-28 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0M |
| 2022-06-27 | 581.00 | 581.00 | 578.00 | 579.00 | 0.0M |
| 2022-06-24 | 579.00 | 580.00 | 573.00 | 580.00 | 0.0M |
| 2022-06-23 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0M |
| 2022-06-22 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0M |
| 2022-06-21 | 572.00 | 575.00 | 572.00 | 575.00 | 0.0M |
| 2022-06-20 | 571.00 | 577.00 | 571.00 | 577.00 | 0.0M |
| 2022-06-17 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0M |
| 2022-06-16 | 580.00 | 580.00 | 572.00 | 578.00 | 0.0M |
| 2022-06-15 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0M |
| 2022-06-14 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0M |
| 2022-06-13 | 578.00 | 579.00 | 577.00 | 579.00 | 0.0M |
| 2022-06-09 | 581.00 | 581.00 | 580.00 | 580.00 | 0.0M |
| 2022-06-08 | 577.00 | 580.00 | 577.00 | 580.00 | 0.0M |
| 2022-06-07 | 582.00 | 582.00 | 577.00 | 580.00 | 0.0M |
| 2022-06-06 | 583.00 | 583.00 | 579.00 | 580.00 | 0.0M |
| 2022-06-03 | 580.00 | 580.00 | 578.00 | 580.00 | 0.0M |
| 2022-06-02 | 583.00 | 583.00 | 577.00 | 579.00 | 0.0M |
| 2022-06-01 | 584.00 | 584.00 | 580.00 | 581.00 | 0.0M |
| 2022-05-31 | 588.00 | 588.00 | 579.00 | 579.00 | 0.0M |
| 2022-05-30 | 579.00 | 585.00 | 577.00 | 585.00 | 0.0M |
| 2022-05-27 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0M |
| 2022-05-26 | 578.00 | 578.00 | 572.00 | 576.00 | 0.0M |
| 2022-05-25 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0M |
| 2022-05-24 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0M |
| 2022-05-23 | 570.00 | 580.00 | 570.00 | 580.00 | 0.0M |
| 2022-05-20 | 569.00 | 571.00 | 568.00 | 570.00 | 0.0M |
| 2022-05-19 | 564.00 | 569.00 | 564.00 | 568.00 | 0.0M |
| 2022-05-18 | 567.00 | 570.00 | 564.00 | 570.00 | 0.0M |
| 2022-05-17 | 566.00 | 567.00 | 564.00 | 567.00 | 0.0M |
| 2022-05-16 | 565.00 | 566.00 | 561.00 | 566.00 | 0.0M |
| 2022-05-13 | 577.00 | 577.00 | 566.00 | 568.00 | 0.0M |
| 2022-05-12 | 561.00 | 576.00 | 561.00 | 570.00 | 0.0M |
| 2022-05-11 | 570.00 | 574.00 | 560.00 | 561.00 | 0.0M |
| 2022-05-10 | 570.00 | 571.00 | 567.00 | 570.00 | 0.0M |
| 2022-05-09 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2022-05-06 | 571.00 | 575.00 | 567.00 | 575.00 | 0.0M |
| 2022-05-02 | 577.00 | 580.00 | 564.00 | 570.00 | 0.0M |
| 2022-04-28 | 586.00 | 586.00 | 576.00 | 582.00 | 0.0M |
| 2022-04-27 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0M |
| 2022-04-26 | 581.00 | 581.00 | 576.00 | 579.00 | 0.0M |
| 2022-04-25 | 577.00 | 578.00 | 577.00 | 578.00 | 0.0M |
| 2022-04-22 | 576.00 | 579.00 | 576.00 | 579.00 | 0.0M |
| 2022-04-21 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0M |
| 2022-04-20 | 570.00 | 579.00 | 570.00 | 579.00 | 0.0M |
| 2022-04-19 | 580.00 | 588.00 | 568.00 | 580.00 | 0.0M |
| 2022-04-18 | 572.00 | 578.00 | 572.00 | 578.00 | 0.1M |
| 2022-04-15 | 575.00 | 578.00 | 573.00 | 576.00 | 0.0M |
| 2022-04-14 | 573.00 | 579.00 | 573.00 | 575.00 | 0.0M |
| 2022-04-13 | 579.00 | 579.00 | 573.00 | 578.00 | 0.0M |
| 2022-04-12 | 571.00 | 579.00 | 570.00 | 579.00 | 0.0M |
| 2022-04-11 | 582.00 | 582.00 | 572.00 | 579.00 | 0.0M |
| 2022-04-08 | 580.00 | 582.00 | 571.00 | 580.00 | 0.0M |
| 2022-04-07 | 581.00 | 581.00 | 578.00 | 580.00 | 0.0M |
| 2022-04-06 | 582.00 | 582.00 | 580.00 | 581.00 | 0.0M |
| 2022-04-05 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0M |
| 2022-04-04 | 583.00 | 584.00 | 582.00 | 583.00 | 0.0M |
| 2022-04-01 | 579.00 | 586.00 | 579.00 | 580.00 | 0.0M |
| 2022-03-31 | 591.00 | 591.00 | 581.00 | 585.00 | 0.0M |
| 2022-03-30 | 580.00 | 590.00 | 578.00 | 581.00 | 0.0M |
| 2022-03-29 | 577.00 | 582.00 | 570.00 | 582.00 | 0.0M |
| 2022-03-28 | 594.00 | 594.00 | 573.00 | 576.00 | 0.1M |
| 2022-03-25 | 594.00 | 594.00 | 581.00 | 587.00 | 0.0M |
| 2022-03-24 | 573.00 | 594.00 | 570.00 | 594.00 | 0.0M |
| 2022-03-23 | 572.00 | 572.00 | 568.00 | 570.00 | 0.0M |
| 2022-03-22 | 575.00 | 575.00 | 567.00 | 571.00 | 0.0M |
| 2022-03-18 | 562.00 | 570.00 | 562.00 | 570.00 | 0.0M |
| 2022-03-17 | 562.00 | 563.00 | 562.00 | 562.00 | 0.0M |
| 2022-03-16 | 560.00 | 563.00 | 559.00 | 560.00 | 0.0M |
| 2022-03-15 | 562.00 | 562.00 | 560.00 | 560.00 | 0.0M |
| 2022-03-14 | 559.00 | 561.00 | 556.00 | 561.00 | 0.0M |
| 2022-03-11 | 560.00 | 560.00 | 553.00 | 559.00 | 0.0M |
| 2022-03-10 | 552.00 | 557.00 | 552.00 | 555.00 | 0.0M |
| 2022-03-09 | 551.00 | 552.00 | 550.00 | 552.00 | 0.0M |
| 2022-03-08 | 545.00 | 550.00 | 542.00 | 550.00 | 0.0M |
| 2022-03-07 | 550.00 | 551.00 | 549.00 | 551.00 | 0.0M |
| 2022-03-04 | 550.00 | 550.00 | 542.00 | 548.00 | 0.0M |
| 2022-03-03 | 544.00 | 550.00 | 544.00 | 550.00 | 0.0M |
| 2022-03-02 | 550.00 | 550.00 | 542.00 | 550.00 | 0.0M |
| 2022-03-01 | 549.00 | 550.00 | 543.00 | 550.00 | 0.0M |
| 2022-02-28 | 553.00 | 553.00 | 548.00 | 548.00 | 0.0M |
| 2022-02-25 | 542.00 | 543.00 | 541.00 | 543.00 | 0.0M |
| 2022-02-24 | 543.00 | 543.00 | 535.00 | 541.00 | 0.0M |
| 2022-02-22 | 541.00 | 543.00 | 539.00 | 543.00 | 0.0M |
| 2022-02-21 | 537.00 | 542.00 | 535.00 | 541.00 | 0.0M |
| 2022-02-18 | 539.00 | 540.00 | 537.00 | 540.00 | 0.0M |
| 2022-02-17 | 540.00 | 540.00 | 538.00 | 539.00 | 0.0M |
| 2022-02-16 | 533.00 | 540.00 | 530.00 | 540.00 | 0.0M |
| 2022-02-15 | 542.00 | 542.00 | 532.00 | 540.00 | 0.0M |
| 2022-02-14 | 540.00 | 544.00 | 535.00 | 542.00 | 0.0M |
| 2022-02-10 | 537.00 | 550.00 | 535.00 | 540.00 | 0.0M |
| 2022-02-09 | 535.00 | 537.00 | 534.00 | 537.00 | 0.0M |
| 2022-02-08 | 533.00 | 538.00 | 533.00 | 537.00 | 0.0M |
| 2022-02-07 | 540.00 | 540.00 | 536.00 | 538.00 | 0.0M |
| 2022-02-04 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0M |
| 2022-02-03 | 540.00 | 542.00 | 540.00 | 541.00 | 0.0M |
| 2022-02-02 | 541.00 | 543.00 | 540.00 | 540.00 | 0.0M |
| 2022-02-01 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0M |
| 2022-01-31 | 539.00 | 541.00 | 539.00 | 541.00 | 0.0M |
| 2022-01-28 | 536.00 | 537.00 | 531.00 | 537.00 | 0.0M |
| 2022-01-27 | 535.00 | 535.00 | 531.00 | 535.00 | 0.0M |
| 2022-01-26 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0M |
| 2022-01-25 | 533.00 | 535.00 | 529.00 | 531.00 | 0.0M |
| 2022-01-24 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0M |
| 2022-01-21 | 529.00 | 533.00 | 525.00 | 532.00 | 0.0M |
| 2022-01-20 | 529.00 | 531.00 | 524.00 | 531.00 | 0.0M |
| 2022-01-19 | 527.00 | 529.00 | 526.00 | 528.00 | 0.0M |
| 2022-01-18 | 528.00 | 530.00 | 527.00 | 530.00 | 0.0M |
| 2022-01-17 | 531.00 | 531.00 | 528.00 | 528.00 | 0.0M |
| 2022-01-14 | 529.00 | 532.00 | 529.00 | 531.00 | 0.0M |
| 2022-01-13 | 533.00 | 533.00 | 527.00 | 528.00 | 0.0M |
| 2022-01-12 | 533.00 | 534.00 | 533.00 | 533.00 | 0.0M |
| 2022-01-11 | 533.00 | 533.00 | 529.00 | 532.00 | 0.0M |
| 2022-01-07 | 533.00 | 535.00 | 531.00 | 533.00 | 0.0M |
| 2022-01-06 | 535.00 | 535.00 | 531.00 | 531.00 | 0.0M |
| 2022-01-05 | 536.00 | 536.00 | 530.00 | 535.00 | 0.0M |
| 2022-01-04 | 535.00 | 535.00 | 530.00 | 534.00 | 0.0M |