703.24
最終更新: 2025-09-30
| 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 | 359.89 | 377.00 | 350.02 | 377.00 | 0.0M |
| 2022-12-29 | 355.00 | 359.00 | 350.00 | 350.00 | 0.0M |
| 2022-12-28 | 361.00 | 361.00 | 351.00 | 358.00 | 0.0M |
| 2022-12-27 | 372.49 | 372.49 | 362.00 | 368.90 | 0.0M |
| 2022-12-26 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2022-12-23 | 360.00 | 372.99 | 360.00 | 372.99 | 0.0M |
| 2022-12-22 | 375.49 | 375.49 | 350.00 | 367.94 | 0.0M |
| 2022-12-21 | 366.00 | 375.00 | 360.00 | 375.00 | 0.0M |
| 2022-12-20 | 366.00 | 375.00 | 360.00 | 375.00 | 0.0M |
| 2022-12-19 | 369.99 | 375.00 | 369.99 | 375.00 | 0.0M |
| 2022-12-16 | 361.00 | 369.99 | 361.00 | 369.00 | 0.0M |
| 2022-12-15 | 367.51 | 367.51 | 355.01 | 355.01 | 0.0M |
| 2022-12-14 | 369.00 | 369.98 | 367.60 | 367.60 | 0.0M |
| 2022-12-13 | 371.00 | 371.00 | 369.01 | 369.01 | 0.0M |
| 2022-12-12 | 375.00 | 375.00 | 370.00 | 370.00 | 0.0M |
| 2022-12-09 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2022-12-08 | 375.10 | 375.10 | 375.00 | 375.00 | 0.0M |
| 2022-12-07 | 375.00 | 379.98 | 375.00 | 379.98 | 0.0M |
| 2022-12-06 | 376.00 | 377.51 | 375.00 | 375.00 | 0.0M |
| 2022-12-05 | 378.00 | 388.99 | 377.51 | 377.51 | 0.0M |
| 2022-12-02 | 380.00 | 380.00 | 378.00 | 378.00 | 0.0M |
| 2022-12-01 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2022-11-30 | 380.01 | 381.00 | 380.00 | 381.00 | 0.0M |
| 2022-11-29 | 385.02 | 385.02 | 378.00 | 379.05 | 0.0M |
| 2022-11-28 | 386.00 | 388.50 | 386.00 | 386.00 | 0.0M |
| 2022-11-25 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-11-24 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-11-23 | 389.99 | 390.00 | 383.25 | 390.00 | 0.0M |
| 2022-11-22 | 389.99 | 390.00 | 382.51 | 390.00 | 0.0M |
| 2022-11-21 | 393.85 | 393.85 | 380.00 | 391.00 | 0.0M |
| 2022-11-18 | 390.00 | 393.99 | 390.00 | 390.00 | 0.0M |
| 2022-11-17 | 393.99 | 400.00 | 387.51 | 390.00 | 0.0M |
| 2022-11-16 | 395.11 | 395.11 | 389.02 | 392.00 | 0.0M |
| 2022-11-15 | 393.00 | 400.00 | 390.00 | 399.00 | 0.0M |
| 2022-11-14 | 390.00 | 393.00 | 388.00 | 393.00 | 0.1M |
| 2022-11-11 | 392.51 | 392.99 | 388.00 | 388.00 | 0.0M |
| 2022-11-10 | 391.00 | 399.00 | 388.00 | 392.00 | 0.0M |
| 2022-11-08 | 394.98 | 394.99 | 390.01 | 390.01 | 0.0M |
| 2022-11-07 | 392.47 | 392.49 | 392.47 | 392.49 | 0.0M |
| 2022-11-04 | 390.00 | 390.00 | 385.01 | 385.25 | 0.0M |
| 2022-11-03 | 387.51 | 392.00 | 387.51 | 392.00 | 0.0M |
| 2022-11-02 | 390.02 | 391.00 | 390.00 | 390.00 | 0.0M |
| 2022-11-01 | 392.51 | 399.98 | 388.00 | 394.00 | 0.0M |
| 2022-10-31 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0M |
| 2022-10-28 | 400.00 | 400.00 | 395.00 | 395.00 | 0.0M |
| 2022-10-27 | 392.51 | 400.00 | 387.51 | 400.00 | 0.0M |
| 2022-10-26 | 397.51 | 400.00 | 375.00 | 395.01 | 0.0M |
| 2022-10-24 | 401.29 | 405.00 | 400.00 | 400.00 | 0.0M |
| 2022-10-21 | 397.50 | 400.00 | 390.00 | 400.00 | 0.0M |
| 2022-10-20 | 397.62 | 397.62 | 397.51 | 397.51 | 0.0M |
| 2022-10-19 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2022-10-18 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0M |
| 2022-10-17 | 398.99 | 403.00 | 398.99 | 403.00 | 0.0M |
| 2022-10-14 | 395.01 | 400.00 | 392.00 | 400.00 | 0.0M |
| 2022-10-13 | 395.10 | 398.90 | 395.10 | 397.50 | 0.0M |
| 2022-10-12 | 393.00 | 399.99 | 393.00 | 399.99 | 0.0M |
| 2022-10-11 | 400.00 | 400.00 | 398.00 | 398.00 | 0.0M |
| 2022-10-10 | 400.00 | 400.00 | 397.51 | 400.00 | 0.0M |
| 2022-10-07 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2022-10-06 | 400.00 | 404.99 | 399.00 | 404.99 | 0.0M |
| 2022-10-05 | 403.00 | 409.99 | 400.00 | 409.99 | 0.0M |
| 2022-10-04 | 408.00 | 408.00 | 406.00 | 406.00 | 0.0M |
| 2022-10-03 | 409.00 | 411.80 | 405.05 | 410.00 | 0.0M |
| 2022-09-30 | 400.00 | 410.00 | 400.00 | 408.99 | 0.0M |
| 2022-09-29 | 400.01 | 405.00 | 390.01 | 400.00 | 0.0M |
| 2022-09-28 | 390.00 | 412.00 | 390.00 | 412.00 | 0.0M |
| 2022-09-26 | 394.00 | 399.00 | 388.00 | 399.00 | 0.0M |
| 2022-09-23 | 389.00 | 390.00 | 387.53 | 390.00 | 0.0M |
| 2022-09-22 | 392.51 | 392.51 | 389.00 | 389.00 | 0.0M |
| 2022-09-21 | 395.01 | 395.01 | 394.10 | 394.10 | 0.0M |
| 2022-09-20 | 395.05 | 399.99 | 395.01 | 399.99 | 0.0M |
| 2022-09-19 | 399.99 | 400.00 | 399.99 | 400.00 | 0.0M |
| 2022-09-16 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0M |
| 2022-09-15 | 405.00 | 405.00 | 395.00 | 397.50 | 0.0M |
| 2022-09-14 | 395.00 | 405.00 | 394.00 | 403.00 | 0.3M |
| 2022-09-13 | 390.00 | 395.00 | 387.00 | 395.00 | 0.0M |
| 2022-09-12 | 392.50 | 395.00 | 392.50 | 395.00 | 0.0M |
| 2022-09-09 | 392.00 | 400.00 | 392.00 | 400.00 | 0.0M |
| 2022-09-07 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0M |
| 2022-09-06 | 395.00 | 403.00 | 395.00 | 403.00 | 0.0M |
| 2022-09-02 | 399.00 | 405.00 | 396.01 | 403.77 | 0.0M |
| 2022-09-01 | 400.00 | 405.00 | 400.00 | 405.00 | 0.0M |
| 2022-08-31 | 400.00 | 405.00 | 395.00 | 405.00 | 0.0M |
| 2022-08-30 | 401.00 | 401.00 | 398.00 | 400.00 | 0.0M |
| 2022-08-29 | 382.00 | 400.00 | 382.00 | 400.00 | 0.0M |
| 2022-08-26 | 405.00 | 405.00 | 386.00 | 405.00 | 0.0M |
| 2022-08-25 | 405.00 | 408.00 | 405.00 | 408.00 | 0.0M |
| 2022-08-24 | 410.01 | 410.01 | 409.00 | 410.00 | 0.0M |
| 2022-08-22 | 417.49 | 420.00 | 417.00 | 417.00 | 0.2M |
| 2022-08-19 | 417.50 | 417.50 | 417.50 | 417.50 | 0.0M |
| 2022-08-18 | 419.80 | 419.80 | 407.00 | 415.00 | 0.0M |
| 2022-08-17 | 416.00 | 420.00 | 407.11 | 415.00 | 0.0M |
| 2022-08-16 | 409.01 | 420.00 | 409.00 | 419.00 | 0.0M |
| 2022-08-15 | 402.00 | 419.00 | 402.00 | 417.95 | 0.0M |
| 2022-08-12 | 400.00 | 408.00 | 399.99 | 403.10 | 0.0M |
| 2022-08-11 | 398.99 | 398.99 | 398.99 | 398.99 | 0.0M |
| 2022-08-10 | 386.00 | 400.00 | 381.01 | 400.00 | 0.0M |
| 2022-08-05 | 399.96 | 401.00 | 399.96 | 399.96 | 0.0M |
| 2022-08-04 | 390.20 | 400.01 | 390.00 | 400.00 | 0.1M |
| 2022-08-03 | 390.00 | 394.00 | 390.00 | 390.01 | 0.1M |
| 2022-08-02 | 383.00 | 395.00 | 383.00 | 395.00 | 0.0M |
| 2022-07-29 | 380.00 | 390.00 | 380.00 | 390.00 | 0.0M |
| 2022-07-28 | 380.00 | 381.00 | 376.15 | 380.00 | 0.2M |
| 2022-07-27 | 380.00 | 380.00 | 370.01 | 380.00 | 0.0M |
| 2022-07-26 | 380.11 | 380.11 | 380.11 | 380.11 | 0.0M |
| 2022-07-25 | 379.92 | 380.00 | 378.00 | 380.00 | 0.0M |
| 2022-07-22 | 382.00 | 385.00 | 379.00 | 379.99 | 0.0M |
| 2022-07-21 | 380.00 | 380.00 | 379.99 | 379.99 | 0.0M |
| 2022-07-20 | 380.00 | 387.50 | 376.10 | 387.50 | 0.0M |
| 2022-07-19 | 384.00 | 389.00 | 383.00 | 385.01 | 0.0M |
| 2022-07-18 | 385.01 | 399.99 | 380.00 | 383.00 | 0.0M |
| 2022-07-07 | 394.99 | 396.00 | 394.99 | 396.00 | 0.0M |
| 2022-07-06 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-07-05 | 385.00 | 395.00 | 385.00 | 395.00 | 0.0M |
| 2022-07-01 | 398.86 | 399.75 | 398.86 | 400.00 | 0.0M |
| 2022-06-30 | 396.00 | 399.85 | 395.00 | 395.00 | 0.0M |
| 2022-06-29 | 395.00 | 400.00 | 395.00 | 400.00 | 0.0M |
| 2022-06-28 | 391.00 | 405.00 | 391.00 | 400.00 | 0.0M |
| 2022-06-27 | 390.10 | 400.00 | 390.10 | 400.00 | 0.0M |
| 2022-06-24 | 398.00 | 400.00 | 385.00 | 392.00 | 0.0M |
| 2022-06-23 | 392.00 | 405.00 | 392.00 | 400.00 | 0.0M |
| 2022-06-22 | 399.00 | 405.00 | 390.00 | 405.00 | 0.0M |
| 2022-06-21 | 392.00 | 400.00 | 388.00 | 400.00 | 0.0M |
| 2022-06-20 | 380.02 | 394.99 | 380.02 | 394.99 | 0.0M |
| 2022-06-17 | 390.00 | 390.00 | 383.00 | 385.00 | 0.0M |
| 2022-06-16 | 393.00 | 398.88 | 382.00 | 398.88 | 0.0M |
| 2022-06-15 | 395.00 | 399.99 | 390.00 | 390.00 | 0.0M |
| 2022-06-14 | 386.00 | 388.00 | 386.00 | 387.00 | 0.0M |
| 2022-06-13 | 387.20 | 387.20 | 361.80 | 380.00 | 0.0M |
| 2022-06-10 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0M |
| 2022-06-09 | 385.00 | 389.00 | 384.98 | 389.00 | 0.0M |
| 2022-06-08 | 397.99 | 397.99 | 385.00 | 386.00 | 0.0M |
| 2022-06-07 | 385.00 | 385.00 | 383.00 | 383.00 | 0.0M |
| 2022-06-06 | 382.00 | 382.00 | 382.00 | 382.15 | 0.0M |
| 2022-06-03 | 390.00 | 398.00 | 380.00 | 382.00 | 0.0M |
| 2022-06-02 | 398.00 | 398.00 | 385.00 | 390.00 | 0.0M |
| 2022-06-01 | 396.00 | 404.70 | 396.00 | 398.30 | 0.0M |
| 2022-05-31 | 392.00 | 400.00 | 392.00 | 398.50 | 0.0M |
| 2022-05-30 | 399.99 | 402.99 | 399.00 | 400.00 | 0.0M |
| 2022-05-27 | 396.01 | 413.00 | 394.50 | 400.35 | 0.0M |
| 2022-05-26 | 400.00 | 400.00 | 391.00 | 392.50 | 0.0M |
| 2022-05-25 | 399.00 | 400.00 | 393.00 | 393.00 | 0.0M |
| 2022-05-24 | 388.00 | 391.00 | 388.00 | 391.00 | 0.0M |
| 2022-05-23 | 390.00 | 390.01 | 385.00 | 389.00 | 0.0M |
| 2022-05-20 | 398.10 | 400.00 | 398.10 | 400.00 | 0.0M |
| 2022-05-19 | 392.00 | 393.00 | 390.00 | 393.00 | 0.0M |
| 2022-05-18 | 395.00 | 399.96 | 390.00 | 397.90 | 0.0M |
| 2022-05-17 | 389.88 | 393.00 | 389.88 | 393.00 | 0.0M |
| 2022-05-16 | 377.00 | 399.95 | 376.00 | 389.00 | 0.0M |
| 2022-05-13 | 380.00 | 385.99 | 379.95 | 385.00 | 0.0M |
| 2022-05-12 | 379.99 | 379.99 | 370.00 | 376.50 | 0.0M |
| 2022-05-11 | 385.00 | 385.00 | 369.90 | 374.00 | 0.0M |
| 2022-05-10 | 383.00 | 399.00 | 383.00 | 385.00 | 0.0M |
| 2022-05-09 | 393.00 | 393.00 | 380.05 | 388.00 | 0.0M |
| 2022-05-06 | 400.00 | 400.00 | 385.00 | 396.00 | 0.0M |
| 2022-04-28 | 404.90 | 407.00 | 395.00 | 401.95 | 0.1M |
| 2022-04-27 | 405.50 | 405.98 | 403.00 | 404.90 | 0.0M |
| 2022-04-26 | 403.76 | 409.90 | 403.00 | 404.06 | 0.0M |
| 2022-04-25 | 405.00 | 409.90 | 402.00 | 404.75 | 0.0M |
| 2022-04-22 | 401.00 | 401.09 | 400.00 | 400.00 | 0.0M |
| 2022-04-21 | 402.00 | 405.00 | 400.50 | 404.97 | 0.0M |
| 2022-04-20 | 414.98 | 414.98 | 402.00 | 405.00 | 0.0M |
| 2022-04-19 | 433.33 | 440.00 | 427.00 | 435.80 | 0.0M |
| 2022-04-18 | 436.00 | 445.00 | 430.00 | 430.00 | 0.1M |
| 2022-04-15 | 434.99 | 440.00 | 432.05 | 432.05 | 0.0M |
| 2022-04-14 | 423.00 | 434.40 | 423.00 | 432.25 | 0.0M |
| 2022-04-13 | 425.00 | 430.00 | 423.00 | 427.50 | 0.0M |
| 2022-04-12 | 423.00 | 426.99 | 417.00 | 426.99 | 0.0M |
| 2022-04-11 | 417.99 | 423.00 | 412.01 | 419.00 | 0.0M |
| 2022-04-08 | 404.00 | 406.00 | 398.00 | 406.00 | 0.0M |
| 2022-04-07 | 405.50 | 406.00 | 398.50 | 399.99 | 0.0M |
| 2022-04-06 | 407.00 | 408.00 | 400.00 | 404.50 | 0.0M |
| 2022-04-05 | 423.99 | 424.00 | 399.00 | 404.00 | 0.1M |
| 2022-04-04 | 426.90 | 427.00 | 420.00 | 420.00 | 0.0M |
| 2022-04-01 | 435.00 | 438.98 | 425.11 | 429.60 | 0.1M |
| 2022-03-31 | 427.99 | 445.00 | 427.01 | 440.00 | 0.0M |
| 2022-03-30 | 440.00 | 440.00 | 427.00 | 427.20 | 0.1M |
| 2022-03-29 | 426.50 | 452.00 | 419.00 | 438.00 | 0.1M |
| 2022-03-28 | 415.00 | 429.00 | 415.00 | 419.99 | 0.0M |
| 2022-03-25 | 423.50 | 427.00 | 418.00 | 419.00 | 0.0M |
| 2022-03-24 | 418.90 | 424.81 | 418.00 | 419.90 | 0.0M |
| 2022-03-22 | 426.11 | 426.11 | 420.60 | 422.90 | 0.0M |
| 2022-03-21 | 437.00 | 437.00 | 424.00 | 424.01 | 0.0M |
| 2022-03-18 | 436.00 | 442.00 | 431.00 | 431.60 | 0.0M |
| 2022-03-17 | 445.00 | 446.00 | 443.00 | 445.00 | 0.0M |
| 2022-03-16 | 443.00 | 448.99 | 443.00 | 445.00 | 0.0M |
| 2022-03-15 | 439.00 | 439.00 | 439.00 | 439.00 | 0.0M |
| 2022-03-14 | 444.00 | 444.00 | 433.00 | 436.50 | 0.0M |
| 2022-03-11 | 441.54 | 441.54 | 435.00 | 435.00 | 0.0M |
| 2022-03-10 | 437.00 | 458.99 | 437.00 | 441.00 | 0.0M |
| 2022-03-09 | 435.00 | 436.95 | 430.00 | 430.10 | 0.0M |
| 2022-03-08 | 438.00 | 440.00 | 431.52 | 431.52 | 0.0M |
| 2022-03-07 | 432.00 | 445.00 | 432.00 | 438.44 | 0.0M |
| 2022-03-04 | 426.00 | 450.00 | 426.00 | 444.99 | 0.0M |
| 2022-03-03 | 446.00 | 452.00 | 443.99 | 445.00 | 0.0M |
| 2022-03-02 | 450.01 | 459.55 | 450.00 | 456.95 | 0.0M |
| 2022-03-01 | 455.11 | 462.99 | 455.11 | 462.00 | 0.0M |
| 2022-02-28 | 450.11 | 462.00 | 443.00 | 460.00 | 0.1M |
| 2022-02-25 | 447.00 | 455.00 | 445.10 | 449.00 | 0.1M |
| 2022-02-24 | 452.50 | 460.00 | 441.00 | 444.50 | 0.0M |
| 2022-02-23 | 448.50 | 460.00 | 448.50 | 460.00 | 0.0M |
| 2022-02-22 | 450.00 | 451.00 | 443.00 | 450.50 | 0.0M |
| 2022-02-21 | 464.99 | 464.99 | 448.80 | 450.00 | 0.0M |
| 2022-02-18 | 459.99 | 460.00 | 451.56 | 460.00 | 0.0M |
| 2022-02-17 | 460.00 | 464.50 | 455.01 | 457.02 | 0.0M |
| 2022-02-16 | 466.99 | 470.00 | 460.00 | 460.00 | 0.0M |
| 2022-02-15 | 449.00 | 465.00 | 449.00 | 462.00 | 0.0M |
| 2022-02-14 | 450.00 | 452.00 | 448.00 | 448.00 | 0.0M |
| 2022-02-11 | 449.00 | 454.00 | 446.30 | 452.00 | 0.0M |
| 2022-02-10 | 443.42 | 460.00 | 443.42 | 448.00 | 0.3M |
| 2022-02-09 | 475.00 | 480.00 | 473.50 | 479.50 | 0.0M |
| 2022-02-08 | 475.00 | 475.00 | 472.00 | 474.80 | 0.0M |
| 2022-02-07 | 476.50 | 479.98 | 474.00 | 476.00 | 0.0M |
| 2022-02-04 | 477.00 | 480.00 | 475.00 | 476.00 | 0.0M |
| 2022-02-03 | 481.00 | 482.95 | 476.90 | 479.89 | 0.0M |
| 2022-02-02 | 480.00 | 484.84 | 476.80 | 481.65 | 0.0M |
| 2022-02-01 | 480.00 | 481.50 | 477.00 | 481.50 | 0.0M |
| 2022-01-31 | 486.50 | 486.50 | 479.25 | 479.50 | 0.0M |
| 2022-01-28 | 482.18 | 484.03 | 481.01 | 483.00 | 0.0M |
| 2022-01-27 | 481.00 | 484.89 | 481.00 | 482.00 | 0.0M |
| 2022-01-26 | 487.50 | 487.50 | 486.00 | 486.30 | 0.0M |
| 2022-01-25 | 485.00 | 485.50 | 484.00 | 485.00 | 0.0M |
| 2022-01-24 | 478.10 | 494.00 | 478.10 | 485.00 | 0.0M |
| 2022-01-21 | 487.10 | 487.10 | 481.20 | 487.10 | 0.0M |
| 2022-01-20 | 483.05 | 490.00 | 483.05 | 487.00 | 0.0M |
| 2022-01-19 | 487.00 | 490.00 | 480.00 | 487.00 | 0.0M |
| 2022-01-18 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2022-01-17 | 490.00 | 495.00 | 490.00 | 495.00 | 0.0M |
| 2022-01-14 | 490.00 | 490.00 | 488.50 | 490.00 | 0.0M |
| 2022-01-12 | 495.00 | 495.00 | 490.00 | 491.00 | 0.0M |
| 2022-01-11 | 491.00 | 496.00 | 488.00 | 495.00 | 0.0M |
| 2022-01-10 | 492.00 | 497.90 | 492.00 | 497.90 | 0.0M |
| 2022-01-07 | 492.00 | 495.00 | 491.00 | 491.00 | 0.0M |
| 2022-01-06 | 494.99 | 495.00 | 492.50 | 492.50 | 0.0M |
| 2022-01-05 | 493.10 | 498.90 | 493.10 | 497.00 | 0.0M |
| 2022-01-04 | 494.00 | 501.10 | 493.00 | 500.10 | 0.0M |
| 2022-01-03 | 498.00 | 499.99 | 491.00 | 499.99 | 0.0M |