555.00
最終更新: 2025-10-03
| 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 | 62.00 | 65.00 | 61.00 | 61.00 | 0.9M |
| 2022-12-29 | 63.00 | 65.00 | 61.00 | 62.00 | 0.5M |
| 2022-12-28 | 68.00 | 69.00 | 63.00 | 63.00 | 0.6M |
| 2022-12-27 | 67.00 | 68.00 | 66.00 | 68.00 | 0.5M |
| 2022-12-26 | 71.00 | 72.00 | 67.00 | 68.00 | 0.6M |
| 2022-12-23 | 70.00 | 74.00 | 69.00 | 71.00 | 1.3M |
| 2022-12-22 | 68.00 | 71.00 | 67.00 | 70.00 | 1.5M |
| 2022-12-21 | 68.00 | 72.00 | 65.00 | 66.00 | 1.6M |
| 2022-12-20 | 72.00 | 75.00 | 65.00 | 68.00 | 3.6M |
| 2022-12-19 | 70.00 | 74.00 | 66.00 | 69.00 | 4.0M |
| 2022-12-16 | 74.00 | 74.00 | 73.00 | 73.00 | 15.5M |
| 2022-12-15 | 81.00 | 81.00 | 81.00 | 81.00 | 23.7M |
| 2022-12-14 | 90.00 | 90.00 | 90.00 | 90.00 | 24.2M |
| 2022-12-13 | 112.00 | 112.00 | 100.00 | 100.00 | 25.9M |
| 2022-12-12 | 108.00 | 112.00 | 108.00 | 111.00 | 5.4M |
| 2022-12-09 | 104.00 | 108.00 | 104.00 | 108.00 | 4.1M |
| 2022-12-08 | 89.00 | 104.00 | 89.00 | 104.00 | 26.7M |
| 2022-12-07 | 98.00 | 98.00 | 98.00 | 98.00 | 6.5M |
| 2022-12-06 | 118.00 | 118.00 | 108.00 | 108.00 | 6.4M |
| 2022-12-05 | 120.00 | 135.00 | 119.00 | 119.00 | 139.1M |
| 2022-12-02 | 145.00 | 145.00 | 132.00 | 132.00 | 4.2M |
| 2022-12-01 | 133.00 | 146.00 | 133.00 | 146.00 | 118.5M |
| 2022-11-30 | 135.00 | 142.00 | 126.00 | 133.00 | 0.0M |
| 2022-11-29 | 134.00 | 141.00 | 127.00 | 136.00 | 0.0M |
| 2022-11-28 | 142.00 | 142.00 | 127.00 | 135.00 | 0.0M |
| 2022-11-25 | 142.00 | 145.00 | 133.00 | 137.00 | 0.0M |
| 2022-11-24 | 132.00 | 138.00 | 132.00 | 135.00 | 0.0M |
| 2022-11-23 | 145.00 | 145.00 | 127.00 | 138.00 | 0.0M |
| 2022-11-22 | 145.00 | 145.00 | 139.00 | 139.00 | 0.0M |
| 2022-11-21 | 130.00 | 140.00 | 130.00 | 139.00 | 0.0M |
| 2022-11-18 | 141.00 | 144.00 | 139.00 | 139.00 | 0.0M |
| 2022-11-17 | 148.00 | 148.00 | 138.00 | 139.00 | 0.0M |
| 2022-11-16 | 139.00 | 143.00 | 139.00 | 140.00 | 0.0M |
| 2022-11-15 | 143.00 | 143.00 | 135.00 | 140.00 | 0.0M |
| 2022-11-14 | 140.00 | 150.00 | 137.00 | 143.00 | 0.0M |
| 2022-11-11 | 134.00 | 147.00 | 134.00 | 141.00 | 0.0M |
| 2022-11-10 | 132.00 | 141.00 | 132.00 | 134.00 | 0.0M |
| 2022-11-09 | 137.00 | 137.00 | 129.00 | 129.00 | 0.0M |
| 2022-11-07 | 139.00 | 152.00 | 129.00 | 138.00 | 0.0M |
| 2022-11-04 | 143.00 | 143.00 | 127.00 | 139.00 | 0.0M |
| 2022-11-03 | 130.00 | 141.00 | 129.00 | 141.00 | 0.0M |
| 2022-11-02 | 143.00 | 143.00 | 128.00 | 141.00 | 0.0M |
| 2022-11-01 | 138.00 | 143.00 | 134.00 | 139.00 | 0.0M |
| 2022-10-31 | 140.00 | 140.00 | 130.00 | 132.00 | 0.0M |
| 2022-10-28 | 140.00 | 145.00 | 137.00 | 140.00 | 0.0M |
| 2022-10-26 | 136.00 | 140.00 | 135.00 | 140.00 | 0.0M |
| 2022-10-25 | 133.00 | 140.00 | 121.00 | 136.00 | 0.0M |
| 2022-10-24 | 155.00 | 155.00 | 132.00 | 133.00 | 0.0M |
| 2022-10-21 | 145.00 | 148.00 | 138.00 | 145.00 | 0.0M |
| 2022-10-20 | 135.00 | 145.00 | 135.00 | 135.00 | 0.0M |
| 2022-10-19 | 132.00 | 144.00 | 126.00 | 132.00 | 0.0M |
| 2022-10-18 | 124.00 | 131.00 | 124.00 | 131.00 | 0.0M |
| 2022-10-17 | 127.00 | 134.00 | 123.00 | 124.00 | 0.0M |
| 2022-10-14 | 132.00 | 138.00 | 123.00 | 123.00 | 0.0M |
| 2022-10-13 | 149.00 | 152.00 | 132.00 | 132.00 | 0.0M |
| 2022-10-12 | 145.00 | 145.00 | 143.00 | 145.00 | 0.0M |
| 2022-10-11 | 147.00 | 149.00 | 147.00 | 148.00 | 0.0M |
| 2022-10-10 | 147.00 | 152.00 | 146.00 | 149.00 | 0.0M |
| 2022-10-07 | 140.00 | 152.00 | 140.00 | 146.00 | 0.1M |
| 2022-10-06 | 153.00 | 155.00 | 135.00 | 139.00 | 0.3M |
| 2022-10-05 | 156.00 | 164.00 | 148.00 | 148.00 | 0.0M |
| 2022-10-04 | 162.00 | 162.00 | 145.00 | 153.00 | 0.0M |
| 2022-10-03 | 159.00 | 159.00 | 159.00 | 159.00 | 0.0M |
| 2022-09-30 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2022-09-29 | 156.00 | 164.00 | 154.00 | 160.00 | 0.0M |
| 2022-09-28 | 156.00 | 156.00 | 154.00 | 154.00 | 0.0M |
| 2022-09-27 | 170.00 | 179.00 | 152.00 | 157.00 | 1.4M |
| 2022-09-26 | 148.00 | 168.00 | 148.00 | 168.00 | 0.5M |
| 2022-09-23 | 151.00 | 155.00 | 143.00 | 153.00 | 0.1M |
| 2022-09-22 | 147.00 | 156.00 | 147.00 | 151.00 | 0.0M |
| 2022-09-21 | 147.00 | 148.00 | 145.00 | 147.00 | 0.0M |
| 2022-09-20 | 149.00 | 149.00 | 145.00 | 145.00 | 0.0M |
| 2022-09-19 | 149.00 | 149.00 | 146.00 | 146.00 | 0.1M |
| 2022-09-16 | 146.00 | 147.00 | 143.00 | 145.00 | 0.1M |
| 2022-09-15 | 144.00 | 152.00 | 144.00 | 147.00 | 0.0M |
| 2022-09-14 | 149.00 | 150.00 | 146.00 | 150.00 | 0.0M |
| 2022-09-13 | 152.00 | 152.00 | 140.00 | 150.00 | 0.3M |
| 2022-09-12 | 146.00 | 159.00 | 144.00 | 150.00 | 0.1M |
| 2022-09-09 | 148.00 | 149.00 | 135.00 | 146.00 | 0.1M |
| 2022-09-08 | 151.00 | 151.00 | 143.00 | 147.00 | 0.1M |
| 2022-09-07 | 148.00 | 156.00 | 148.00 | 151.00 | 0.3M |
| 2022-09-06 | 156.00 | 167.00 | 138.00 | 149.00 | 0.6M |
| 2022-09-05 | 145.00 | 152.00 | 140.00 | 152.00 | 1.3M |
| 2022-09-02 | 127.00 | 139.00 | 125.00 | 139.00 | 0.8M |
| 2022-09-01 | 133.00 | 133.00 | 127.00 | 127.00 | 0.2M |
| 2022-08-31 | 132.00 | 133.00 | 125.00 | 125.00 | 0.0M |
| 2022-08-30 | 128.00 | 129.00 | 120.00 | 126.00 | 0.1M |
| 2022-08-29 | 129.00 | 130.00 | 127.00 | 128.00 | 0.1M |
| 2022-08-26 | 129.00 | 130.00 | 129.00 | 129.00 | 0.0M |
| 2022-08-25 | 131.00 | 133.00 | 128.00 | 130.00 | 0.0M |
| 2022-08-24 | 125.00 | 134.00 | 125.00 | 130.00 | 0.0M |
| 2022-08-23 | 135.00 | 135.00 | 121.00 | 132.00 | 0.0M |
| 2022-08-22 | 129.00 | 131.00 | 120.00 | 128.00 | 0.1M |
| 2022-08-19 | 133.00 | 133.00 | 122.00 | 128.00 | 0.0M |
| 2022-08-18 | 128.00 | 130.00 | 122.00 | 124.00 | 0.1M |
| 2022-08-16 | 131.00 | 137.00 | 131.00 | 135.00 | 0.0M |
| 2022-08-15 | 135.00 | 135.00 | 130.00 | 130.00 | 0.0M |
| 2022-08-12 | 134.00 | 137.00 | 129.00 | 130.00 | 0.0M |
| 2022-08-11 | 139.00 | 139.00 | 130.00 | 134.00 | 0.0M |
| 2022-08-10 | 121.00 | 137.00 | 121.00 | 132.00 | 0.3M |
| 2022-08-09 | 136.00 | 136.00 | 125.00 | 127.00 | 0.1M |
| 2022-08-08 | 135.00 | 135.00 | 129.00 | 131.00 | 0.1M |
| 2022-08-05 | 134.00 | 141.00 | 127.00 | 128.00 | 0.1M |
| 2022-08-04 | 135.00 | 135.00 | 128.00 | 133.00 | 0.2M |
| 2022-08-03 | 127.00 | 129.00 | 123.00 | 125.00 | 0.2M |
| 2022-08-02 | 134.00 | 139.00 | 119.00 | 121.00 | 0.2M |
| 2022-08-01 | 140.00 | 145.00 | 130.00 | 130.00 | 0.3M |
| 2022-07-29 | 168.00 | 168.00 | 139.00 | 144.00 | 0.2M |
| 2022-07-28 | 141.00 | 154.00 | 140.00 | 154.00 | 0.4M |
| 2022-07-27 | 128.00 | 140.00 | 128.00 | 140.00 | 0.3M |
| 2022-07-26 | 113.00 | 128.00 | 111.00 | 128.00 | 0.2M |
| 2022-07-25 | 119.00 | 123.00 | 108.00 | 117.00 | 0.1M |
| 2022-07-22 | 120.00 | 129.00 | 118.00 | 119.00 | 0.4M |
| 2022-07-21 | 108.00 | 118.00 | 106.00 | 118.00 | 0.3M |
| 2022-07-20 | 101.00 | 108.00 | 95.00 | 108.00 | 0.4M |
| 2022-07-19 | 110.00 | 110.00 | 99.00 | 99.00 | 0.7M |
| 2022-07-18 | 112.00 | 115.00 | 108.00 | 109.00 | 0.2M |
| 2022-07-15 | 122.00 | 128.00 | 116.00 | 119.00 | 0.0M |
| 2022-07-14 | 124.00 | 124.00 | 121.00 | 122.00 | 0.0M |
| 2022-07-13 | 130.00 | 130.00 | 124.00 | 124.00 | 0.0M |
| 2022-07-12 | 141.00 | 141.00 | 121.00 | 131.00 | 0.1M |
| 2022-07-11 | 147.00 | 147.00 | 126.00 | 131.00 | 0.0M |
| 2022-07-08 | 145.00 | 149.00 | 138.00 | 140.00 | 0.1M |
| 2022-07-07 | 155.00 | 155.00 | 138.00 | 145.00 | 0.1M |
| 2022-07-06 | 147.00 | 152.00 | 147.00 | 152.00 | 0.1M |
| 2022-07-05 | 154.00 | 168.00 | 138.00 | 139.00 | 0.1M |
| 2022-07-04 | 165.00 | 165.00 | 150.00 | 153.00 | 0.0M |
| 2022-07-01 | 168.00 | 168.00 | 160.00 | 165.00 | 0.0M |
| 2022-06-30 | 163.00 | 171.00 | 159.00 | 168.00 | 0.0M |
| 2022-06-29 | 170.00 | 170.00 | 165.00 | 168.00 | 0.0M |
| 2022-06-28 | 176.00 | 179.00 | 161.00 | 170.00 | 0.1M |
| 2022-06-27 | 170.00 | 175.00 | 170.00 | 175.00 | 0.1M |
| 2022-06-24 | 174.00 | 180.00 | 171.00 | 180.00 | 0.0M |
| 2022-06-23 | 175.00 | 175.00 | 165.00 | 173.00 | 0.0M |
| 2022-06-22 | 177.00 | 179.00 | 176.00 | 179.00 | 0.1M |
| 2022-06-21 | 171.00 | 180.00 | 171.00 | 180.00 | 0.0M |
| 2022-06-20 | 184.00 | 184.00 | 170.00 | 176.00 | 0.0M |
| 2022-06-17 | 170.00 | 177.00 | 169.00 | 177.00 | 0.0M |
| 2022-06-16 | 161.00 | 177.00 | 161.00 | 177.00 | 0.1M |
| 2022-06-15 | 172.00 | 180.00 | 162.00 | 170.00 | 0.2M |
| 2022-06-14 | 165.00 | 173.00 | 160.00 | 170.00 | 0.1M |
| 2022-06-13 | 173.00 | 179.00 | 155.00 | 165.00 | 0.1M |
| 2022-06-10 | 176.00 | 179.00 | 166.00 | 170.00 | 0.1M |
| 2022-06-09 | 180.00 | 182.00 | 165.00 | 170.00 | 0.1M |
| 2022-06-08 | 195.00 | 195.00 | 176.00 | 176.00 | 0.2M |
| 2022-06-07 | 216.00 | 218.00 | 195.00 | 195.00 | 0.6M |
| 2022-06-06 | 200.00 | 220.00 | 180.00 | 216.00 | 1.6M |
| 2022-06-03 | 184.00 | 200.00 | 167.00 | 200.00 | 0.3M |
| 2022-06-02 | 166.00 | 184.00 | 160.00 | 184.00 | 0.3M |
| 2022-05-31 | 158.00 | 168.00 | 156.00 | 168.00 | 0.3M |
| 2022-05-30 | 165.00 | 172.00 | 153.00 | 158.00 | 0.1M |
| 2022-05-27 | 175.00 | 175.00 | 154.00 | 157.00 | 0.0M |
| 2022-05-25 | 168.00 | 180.00 | 153.00 | 168.00 | 0.1M |
| 2022-05-24 | 183.00 | 183.00 | 161.00 | 169.00 | 0.0M |
| 2022-05-23 | 179.00 | 187.00 | 166.00 | 178.00 | 0.0M |
| 2022-05-20 | 170.00 | 184.00 | 159.00 | 170.00 | 0.0M |
| 2022-05-19 | 170.00 | 170.00 | 145.00 | 170.00 | 0.1M |
| 2022-05-18 | 157.00 | 172.00 | 149.00 | 160.00 | 0.1M |
| 2022-05-17 | 144.00 | 158.00 | 144.00 | 157.00 | 0.1M |
| 2022-05-13 | 143.00 | 166.00 | 140.00 | 144.00 | 0.1M |
| 2022-05-12 | 157.00 | 157.00 | 142.00 | 152.00 | 0.0M |
| 2022-05-11 | 146.00 | 157.00 | 146.00 | 148.00 | 0.0M |
| 2022-05-10 | 164.00 | 164.00 | 151.00 | 160.00 | 0.0M |
| 2022-05-09 | 172.00 | 172.00 | 156.00 | 164.00 | 0.0M |
| 2022-04-28 | 166.00 | 180.00 | 158.00 | 159.00 | 0.1M |
| 2022-04-27 | 162.00 | 174.00 | 162.00 | 165.00 | 0.0M |
| 2022-04-26 | 178.00 | 178.00 | 164.00 | 171.00 | 0.0M |
| 2022-04-25 | 165.00 | 180.00 | 150.00 | 169.00 | 0.1M |
| 2022-04-22 | 178.00 | 180.00 | 164.00 | 164.00 | 0.1M |
| 2022-04-21 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2022-04-20 | 182.00 | 182.00 | 180.00 | 180.00 | 0.0M |
| 2022-04-19 | 183.00 | 184.00 | 178.00 | 179.00 | 0.0M |
| 2022-04-18 | 180.00 | 184.00 | 173.00 | 184.00 | 0.0M |
| 2022-04-14 | 185.00 | 185.00 | 180.00 | 180.00 | 0.0M |
| 2022-04-13 | 181.00 | 185.00 | 180.00 | 185.00 | 0.0M |
| 2022-04-12 | 183.00 | 184.00 | 181.00 | 181.00 | 0.0M |
| 2022-04-11 | 186.00 | 195.00 | 179.00 | 188.00 | 0.0M |
| 2022-04-08 | 197.00 | 208.00 | 185.00 | 185.00 | 0.2M |
| 2022-04-07 | 186.00 | 198.00 | 181.00 | 197.00 | 0.3M |
| 2022-04-06 | 194.00 | 194.00 | 176.00 | 180.00 | 0.0M |
| 2022-04-05 | 196.00 | 196.00 | 186.00 | 194.00 | 0.0M |
| 2022-04-04 | 182.00 | 196.00 | 182.00 | 196.00 | 0.1M |
| 2022-04-01 | 181.00 | 199.00 | 175.00 | 199.00 | 0.0M |
| 2022-03-31 | 185.00 | 200.00 | 185.00 | 191.00 | 0.0M |
| 2022-03-30 | 188.00 | 194.00 | 166.00 | 188.00 | 0.1M |
| 2022-03-29 | 189.00 | 189.00 | 180.00 | 180.00 | 0.0M |
| 2022-03-28 | 190.00 | 190.00 | 189.00 | 190.00 | 0.0M |
| 2022-03-25 | 190.00 | 190.00 | 176.00 | 190.00 | 0.0M |
| 2022-03-24 | 181.00 | 198.00 | 181.00 | 190.00 | 0.0M |
| 2022-03-23 | 199.00 | 199.00 | 180.00 | 181.00 | 0.0M |
| 2022-03-22 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2022-03-21 | 191.00 | 199.00 | 190.00 | 198.00 | 0.0M |
| 2022-03-18 | 181.00 | 192.00 | 175.00 | 192.00 | 0.0M |
| 2022-03-17 | 192.00 | 192.00 | 177.00 | 188.00 | 0.0M |
| 2022-03-16 | 189.00 | 195.00 | 189.00 | 194.00 | 0.1M |
| 2022-03-15 | 179.00 | 196.00 | 179.00 | 179.00 | 0.0M |
| 2022-03-14 | 192.00 | 192.00 | 178.00 | 179.00 | 0.0M |
| 2022-03-11 | 185.00 | 193.00 | 171.00 | 193.00 | 0.1M |
| 2022-03-10 | 194.00 | 194.00 | 189.00 | 189.00 | 0.0M |
| 2022-03-09 | 200.00 | 200.00 | 190.00 | 194.00 | 0.0M |
| 2022-03-08 | 199.00 | 200.00 | 190.00 | 200.00 | 0.0M |
| 2022-03-07 | 202.00 | 202.00 | 191.00 | 202.00 | 0.0M |
| 2022-03-04 | 202.00 | 202.00 | 193.00 | 202.00 | 0.0M |
| 2022-03-02 | 200.00 | 206.00 | 182.00 | 202.00 | 0.0M |
| 2022-03-01 | 200.00 | 208.00 | 199.00 | 200.00 | 0.0M |
| 2022-02-25 | 184.00 | 200.00 | 184.00 | 200.00 | 0.0M |
| 2022-02-24 | 204.00 | 204.00 | 184.00 | 184.00 | 0.0M |
| 2022-02-23 | 188.00 | 208.00 | 188.00 | 204.00 | 0.0M |
| 2022-02-22 | 208.00 | 210.00 | 190.00 | 208.00 | 0.1M |
| 2022-02-21 | 212.00 | 212.00 | 190.00 | 208.00 | 0.0M |
| 2022-02-18 | 181.00 | 212.00 | 176.00 | 210.00 | 0.1M |
| 2022-02-17 | 183.00 | 204.00 | 183.00 | 193.00 | 0.0M |
| 2022-02-16 | 197.00 | 202.00 | 178.00 | 202.00 | 0.1M |
| 2022-02-15 | 208.00 | 208.00 | 186.00 | 197.00 | 0.0M |
| 2022-02-14 | 200.00 | 206.00 | 191.00 | 206.00 | 0.0M |
| 2022-02-11 | 200.00 | 206.00 | 185.00 | 206.00 | 0.0M |
| 2022-02-10 | 196.00 | 206.00 | 195.00 | 200.00 | 0.0M |
| 2022-02-09 | 216.00 | 216.00 | 200.00 | 208.00 | 0.0M |
| 2022-02-08 | 204.00 | 208.00 | 204.00 | 208.00 | 0.1M |
| 2022-02-07 | 202.00 | 212.00 | 200.00 | 204.00 | 0.1M |
| 2022-02-04 | 198.00 | 208.00 | 198.00 | 202.00 | 0.1M |
| 2022-02-03 | 220.00 | 220.00 | 181.00 | 190.00 | 0.3M |
| 2022-02-02 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2022-01-31 | 179.00 | 183.00 | 179.00 | 183.00 | 0.0M |
| 2022-01-28 | 153.00 | 167.00 | 153.00 | 167.00 | 0.1M |
| 2022-01-27 | 130.00 | 152.00 | 130.00 | 152.00 | 0.1M |
| 2022-01-26 | 148.00 | 148.00 | 139.00 | 139.00 | 0.1M |
| 2022-01-25 | 154.00 | 166.00 | 154.00 | 154.00 | 0.0M |
| 2022-01-24 | 168.00 | 168.00 | 160.00 | 160.00 | 0.0M |
| 2022-01-21 | 177.00 | 177.00 | 162.00 | 162.00 | 0.3M |
| 2022-01-20 | 189.00 | 189.00 | 176.00 | 179.00 | 0.1M |
| 2022-01-19 | 185.00 | 192.00 | 185.00 | 188.00 | 0.0M |
| 2022-01-18 | 192.00 | 193.00 | 186.00 | 186.00 | 0.0M |
| 2022-01-17 | 194.00 | 194.00 | 186.00 | 193.00 | 0.1M |
| 2022-01-14 | 196.00 | 196.00 | 192.00 | 194.00 | 0.0M |
| 2022-01-13 | 193.00 | 206.00 | 190.00 | 196.00 | 0.0M |
| 2022-01-12 | 196.00 | 198.00 | 192.00 | 197.00 | 0.1M |
| 2022-01-11 | 208.00 | 208.00 | 198.00 | 204.00 | 0.1M |
| 2022-01-10 | 208.00 | 208.00 | 204.00 | 206.00 | 0.1M |
| 2022-01-07 | 204.00 | 218.00 | 204.00 | 208.00 | 0.1M |
| 2022-01-06 | 216.00 | 218.00 | 208.00 | 208.00 | 0.1M |
| 2022-01-05 | 210.00 | 220.00 | 206.00 | 216.00 | 0.1M |
| 2022-01-04 | 220.00 | 224.00 | 206.00 | 210.00 | 0.2M |
| 2022-01-03 | 202.00 | 218.00 | 202.00 | 208.00 | 0.1M |