845.00
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 | 616.00 | 626.00 | 592.00 | 619.00 | 0.0M |
| 2021-12-29 | 698.00 | 698.00 | 606.00 | 626.00 | 0.0M |
| 2021-12-28 | 635.00 | 695.00 | 635.00 | 682.00 | 0.1M |
| 2021-12-27 | 598.00 | 644.00 | 592.00 | 627.00 | 0.0M |
| 2021-12-24 | 609.00 | 631.00 | 586.00 | 598.00 | 0.0M |
| 2021-12-23 | 516.00 | 595.00 | 516.00 | 581.00 | 0.1M |
| 2021-12-22 | 500.00 | 529.00 | 500.00 | 523.00 | 0.0M |
| 2021-12-21 | 512.00 | 516.00 | 479.00 | 498.00 | 0.0M |
| 2021-12-20 | 518.00 | 540.00 | 512.00 | 512.00 | 0.0M |
| 2021-12-17 | 523.00 | 526.00 | 513.00 | 518.00 | 0.0M |
| 2021-12-16 | 534.00 | 558.00 | 526.00 | 533.00 | 0.0M |
| 2021-12-15 | 533.00 | 536.00 | 504.00 | 514.00 | 0.1M |
| 2021-12-14 | 560.00 | 560.00 | 533.00 | 534.00 | 0.0M |
| 2021-12-13 | 571.00 | 571.00 | 540.00 | 541.00 | 0.0M |
| 2021-12-10 | 591.00 | 592.00 | 560.00 | 561.00 | 0.0M |
| 2021-12-09 | 569.00 | 590.00 | 561.00 | 588.00 | 0.0M |
| 2021-12-08 | 552.00 | 575.00 | 545.00 | 566.00 | 0.0M |
| 2021-12-07 | 550.00 | 565.00 | 544.00 | 549.00 | 0.0M |
| 2021-12-06 | 525.00 | 555.00 | 525.00 | 540.00 | 0.0M |
| 2021-12-03 | 550.00 | 550.00 | 528.00 | 540.00 | 0.0M |
| 2021-12-02 | 530.00 | 539.00 | 501.00 | 531.00 | 0.1M |
| 2021-12-01 | 560.00 | 560.00 | 538.00 | 545.00 | 0.0M |
| 2021-11-30 | 600.00 | 604.00 | 563.00 | 569.00 | 0.0M |
| 2021-11-29 | 585.00 | 605.00 | 580.00 | 580.00 | 0.0M |
| 2021-11-26 | 643.00 | 643.00 | 598.00 | 605.00 | 0.1M |
| 2021-11-25 | 667.00 | 667.00 | 645.00 | 647.00 | 0.0M |
| 2021-11-24 | 685.00 | 706.00 | 661.00 | 667.00 | 0.0M |
| 2021-11-22 | 710.00 | 715.00 | 672.00 | 681.00 | 0.0M |
| 2021-11-19 | 705.00 | 721.00 | 704.00 | 715.00 | 0.0M |
| 2021-11-18 | 739.00 | 739.00 | 702.00 | 702.00 | 0.0M |
| 2021-11-17 | 750.00 | 755.00 | 733.00 | 735.00 | 0.0M |
| 2021-11-16 | 785.00 | 795.00 | 745.00 | 753.00 | 0.1M |
| 2021-11-15 | 782.00 | 826.00 | 782.00 | 782.00 | 0.2M |
| 2021-11-12 | 1,080.00 | 1,128.00 | 1,065.00 | 1,082.00 | 0.0M |
| 2021-11-11 | 1,115.00 | 1,123.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2021-11-10 | 1,069.00 | 1,122.00 | 1,054.00 | 1,109.00 | 0.0M |
| 2021-11-09 | 1,029.00 | 1,060.00 | 1,020.00 | 1,044.00 | 0.0M |
| 2021-11-08 | 1,006.00 | 1,083.00 | 991.00 | 1,055.00 | 0.0M |
| 2021-11-05 | 1,000.00 | 1,014.00 | 990.00 | 991.00 | 0.0M |
| 2021-11-04 | 990.00 | 1,021.00 | 969.00 | 1,005.00 | 0.0M |
| 2021-11-02 | 1,000.00 | 1,010.00 | 989.00 | 1,003.00 | 0.0M |
| 2021-11-01 | 990.00 | 1,010.00 | 974.00 | 1,000.00 | 0.0M |
| 2021-10-29 | 982.00 | 990.00 | 970.00 | 990.00 | 0.0M |
| 2021-10-28 | 989.00 | 993.00 | 960.00 | 980.00 | 0.0M |
| 2021-10-27 | 1,020.00 | 1,020.00 | 971.00 | 989.00 | 0.0M |
| 2021-10-26 | 1,000.00 | 1,050.00 | 999.00 | 1,025.00 | 0.0M |
| 2021-10-25 | 987.00 | 1,010.00 | 975.00 | 1,010.00 | 0.0M |
| 2021-10-22 | 969.00 | 1,000.00 | 957.00 | 987.00 | 0.0M |
| 2021-10-21 | 967.00 | 987.00 | 959.00 | 984.00 | 0.0M |
| 2021-10-20 | 995.00 | 995.00 | 966.00 | 966.00 | 0.0M |
| 2021-10-19 | 983.00 | 989.00 | 973.00 | 982.00 | 0.0M |
| 2021-10-18 | 928.00 | 993.00 | 922.00 | 993.00 | 0.0M |
| 2021-10-15 | 922.00 | 924.00 | 905.00 | 922.00 | 0.0M |
| 2021-10-14 | 920.00 | 927.00 | 913.00 | 922.00 | 0.0M |
| 2021-10-13 | 919.00 | 928.00 | 915.00 | 927.00 | 0.0M |
| 2021-10-12 | 929.00 | 932.00 | 918.00 | 924.00 | 0.0M |
| 2021-10-11 | 926.00 | 938.00 | 926.00 | 932.00 | 0.0M |
| 2021-10-08 | 923.00 | 933.00 | 920.00 | 926.00 | 0.0M |
| 2021-10-07 | 923.00 | 935.00 | 916.00 | 929.00 | 0.0M |
| 2021-10-06 | 960.00 | 960.00 | 919.00 | 921.00 | 0.0M |
| 2021-10-05 | 983.00 | 998.00 | 936.00 | 955.00 | 0.0M |
| 2021-10-04 | 1,076.00 | 1,076.00 | 983.00 | 998.00 | 0.0M |
| 2021-10-01 | 999.00 | 1,067.00 | 998.00 | 1,065.00 | 0.0M |
| 2021-09-30 | 1,000.00 | 1,007.00 | 989.00 | 1,005.00 | 0.0M |
| 2021-09-29 | 994.00 | 1,002.00 | 985.00 | 1,000.00 | 0.0M |
| 2021-09-28 | 995.00 | 1,005.00 | 986.00 | 1,001.00 | 0.0M |
| 2021-09-27 | 999.00 | 1,013.00 | 980.00 | 995.00 | 0.0M |
| 2021-09-24 | 1,014.00 | 1,020.00 | 992.00 | 992.00 | 0.0M |
| 2021-09-22 | 979.00 | 1,000.00 | 969.00 | 990.00 | 0.0M |
| 2021-09-21 | 953.00 | 969.00 | 953.00 | 964.00 | 0.0M |
| 2021-09-17 | 966.00 | 992.00 | 966.00 | 989.00 | 0.0M |
| 2021-09-16 | 1,002.00 | 1,005.00 | 968.00 | 971.00 | 0.0M |
| 2021-09-15 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-09-14 | 1,017.00 | 1,038.00 | 1,013.00 | 1,023.00 | 0.0M |
| 2021-09-13 | 1,005.00 | 1,043.00 | 1,000.00 | 1,016.00 | 0.0M |
| 2021-09-10 | 968.00 | 1,005.00 | 968.00 | 1,005.00 | 0.0M |
| 2021-09-09 | 957.00 | 970.00 | 950.00 | 953.00 | 0.0M |
| 2021-09-08 | 971.00 | 992.00 | 920.00 | 965.00 | 0.0M |
| 2021-09-07 | 1,003.00 | 1,010.00 | 984.00 | 986.00 | 0.0M |
| 2021-09-06 | 1,072.00 | 1,076.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2021-09-03 | 961.00 | 1,090.00 | 961.00 | 1,042.00 | 0.1M |
| 2021-09-02 | 945.00 | 960.00 | 940.00 | 950.00 | 0.0M |
| 2021-09-01 | 956.00 | 963.00 | 945.00 | 951.00 | 0.0M |
| 2021-08-31 | 960.00 | 972.00 | 936.00 | 956.00 | 0.0M |
| 2021-08-30 | 975.00 | 975.00 | 953.00 | 958.00 | 0.0M |
| 2021-08-27 | 918.00 | 978.00 | 907.00 | 964.00 | 0.0M |
| 2021-08-26 | 918.00 | 935.00 | 896.00 | 935.00 | 0.0M |
| 2021-08-25 | 901.00 | 924.00 | 880.00 | 891.00 | 0.0M |
| 2021-08-24 | 899.00 | 931.00 | 878.00 | 897.00 | 0.0M |
| 2021-08-23 | 885.00 | 900.00 | 865.00 | 886.00 | 0.0M |
| 2021-08-20 | 903.00 | 911.00 | 861.00 | 880.00 | 0.0M |
| 2021-08-19 | 943.00 | 948.00 | 900.00 | 910.00 | 0.0M |
| 2021-08-18 | 930.00 | 965.00 | 925.00 | 944.00 | 0.0M |
| 2021-08-17 | 987.00 | 993.00 | 926.00 | 927.00 | 0.0M |
| 2021-08-16 | 1,048.00 | 1,048.00 | 980.00 | 980.00 | 0.1M |
| 2021-08-13 | 1,128.00 | 1,128.00 | 1,032.00 | 1,049.00 | 0.2M |
| 2021-08-12 | 960.00 | 990.00 | 951.00 | 978.00 | 0.0M |
| 2021-08-11 | 977.00 | 1,029.00 | 938.00 | 938.00 | 0.1M |
| 2021-08-10 | 925.00 | 970.00 | 916.00 | 953.00 | 0.0M |
| 2021-08-06 | 924.00 | 924.00 | 900.00 | 909.00 | 0.0M |
| 2021-08-05 | 925.00 | 936.00 | 895.00 | 923.00 | 0.1M |
| 2021-08-04 | 1,057.00 | 1,069.00 | 895.00 | 925.00 | 0.1M |
| 2021-08-03 | 994.00 | 1,065.00 | 992.00 | 1,062.00 | 0.0M |
| 2021-08-02 | 995.00 | 1,015.00 | 991.00 | 994.00 | 0.0M |
| 2021-07-30 | 1,013.00 | 1,040.00 | 990.00 | 993.00 | 0.1M |
| 2021-07-29 | 1,051.00 | 1,068.00 | 1,011.00 | 1,041.00 | 0.0M |
| 2021-07-28 | 1,170.00 | 1,239.00 | 1,056.00 | 1,062.00 | 0.2M |
| 2021-07-27 | 1,005.00 | 1,143.00 | 1,005.00 | 1,134.00 | 0.1M |
| 2021-07-26 | 1,022.00 | 1,044.00 | 1,013.00 | 1,013.00 | 0.0M |
| 2021-07-21 | 1,015.00 | 1,050.00 | 992.00 | 997.00 | 0.1M |
| 2021-07-20 | 1,013.00 | 1,030.00 | 981.00 | 981.00 | 0.1M |
| 2021-07-19 | 1,117.00 | 1,117.00 | 1,000.00 | 1,019.00 | 0.2M |
| 2021-07-16 | 1,131.00 | 1,159.00 | 1,123.00 | 1,130.00 | 0.0M |
| 2021-07-15 | 1,135.00 | 1,177.00 | 1,090.00 | 1,143.00 | 0.1M |
| 2021-07-14 | 1,144.00 | 1,165.00 | 1,128.00 | 1,129.00 | 0.1M |
| 2021-07-13 | 1,207.00 | 1,223.00 | 1,122.00 | 1,123.00 | 0.2M |
| 2021-07-12 | 1,243.00 | 1,249.00 | 1,195.00 | 1,203.00 | 0.1M |
| 2021-07-09 | 1,256.00 | 1,266.00 | 1,195.00 | 1,214.00 | 0.2M |
| 2021-07-08 | 1,285.00 | 1,301.00 | 1,220.00 | 1,281.00 | 0.2M |
| 2021-07-07 | 1,300.00 | 1,427.00 | 1,285.00 | 1,323.00 | 1.3M |
| 2021-07-06 | 1,227.00 | 1,309.00 | 1,190.00 | 1,222.00 | 0.3M |
| 2021-07-05 | 1,264.00 | 1,271.00 | 1,185.00 | 1,246.00 | 0.3M |
| 2021-07-02 | 1,202.00 | 1,294.00 | 1,195.00 | 1,280.00 | 0.5M |
| 2021-07-01 | 1,250.00 | 1,330.00 | 1,192.00 | 1,196.00 | 0.5M |
| 2021-06-30 | 1,400.00 | 1,428.00 | 1,243.00 | 1,285.00 | 0.9M |
| 2021-06-29 | 1,510.00 | 1,630.00 | 1,321.00 | 1,440.00 | 4.4M |