317.00
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 | 428.50 | 433.00 | 423.50 | 424.00 | 0.4M |
| 2022-12-29 | 425.00 | 428.00 | 416.00 | 428.00 | 0.7M |
| 2022-12-28 | 425.00 | 441.00 | 416.00 | 431.00 | 1.5M |
| 2022-12-27 | 408.00 | 425.00 | 404.50 | 425.00 | 1.0M |
| 2022-12-26 | 407.50 | 411.50 | 402.50 | 406.50 | 0.4M |
| 2022-12-23 | 411.00 | 414.50 | 403.50 | 404.50 | 0.4M |
| 2022-12-22 | 425.00 | 431.00 | 402.50 | 412.50 | 1.7M |
| 2022-12-21 | 406.00 | 424.00 | 404.00 | 417.00 | 1.1M |
| 2022-12-20 | 412.50 | 420.00 | 399.00 | 400.00 | 0.8M |
| 2022-12-19 | 417.00 | 423.00 | 411.00 | 411.00 | 0.4M |
| 2022-12-16 | 411.00 | 418.50 | 405.50 | 417.50 | 0.6M |
| 2022-12-15 | 418.00 | 421.00 | 409.50 | 419.50 | 0.7M |
| 2022-12-14 | 410.00 | 418.00 | 402.00 | 415.00 | 0.8M |
| 2022-12-13 | 406.00 | 415.50 | 400.00 | 402.50 | 0.9M |
| 2022-12-12 | 414.00 | 417.00 | 402.50 | 402.50 | 0.7M |
| 2022-12-09 | 409.00 | 422.00 | 400.00 | 413.00 | 1.1M |
| 2022-12-08 | 416.50 | 416.50 | 399.00 | 402.00 | 1.1M |
| 2022-12-07 | 418.00 | 421.00 | 400.50 | 413.00 | 2.0M |
| 2022-12-06 | 422.00 | 429.00 | 410.00 | 410.00 | 2.4M |
| 2022-12-05 | 382.00 | 421.00 | 380.50 | 414.50 | 3.3M |
| 2022-12-02 | 380.50 | 398.50 | 380.50 | 384.00 | 3.0M |
| 2022-12-01 | 354.00 | 378.00 | 353.00 | 378.00 | 1.5M |
| 2022-11-30 | 349.00 | 351.00 | 343.00 | 344.00 | 0.6M |
| 2022-11-29 | 346.00 | 349.50 | 336.00 | 349.50 | 0.7M |
| 2022-11-28 | 358.00 | 358.50 | 349.00 | 349.50 | 0.6M |
| 2022-11-25 | 362.00 | 378.00 | 360.00 | 361.00 | 1.1M |
| 2022-11-24 | 350.00 | 369.50 | 335.00 | 367.00 | 2.6M |
| 2022-11-23 | 323.00 | 349.00 | 321.50 | 349.00 | 1.5M |
| 2022-11-22 | 318.00 | 325.00 | 315.00 | 317.50 | 0.6M |
| 2022-11-21 | 334.00 | 334.50 | 316.50 | 317.00 | 0.6M |
| 2022-11-18 | 339.00 | 339.00 | 324.00 | 324.50 | 0.5M |
| 2022-11-17 | 333.00 | 339.00 | 329.00 | 335.50 | 0.5M |
| 2022-11-16 | 335.00 | 339.00 | 329.00 | 330.00 | 0.4M |
| 2022-11-15 | 328.50 | 335.00 | 327.50 | 334.50 | 0.4M |
| 2022-11-14 | 323.50 | 333.00 | 322.50 | 328.50 | 0.6M |
| 2022-11-11 | 321.00 | 327.50 | 317.50 | 322.50 | 0.7M |
| 2022-11-10 | 314.00 | 317.00 | 312.00 | 314.00 | 0.3M |
| 2022-11-09 | 316.50 | 319.00 | 311.00 | 314.00 | 0.5M |
| 2022-11-08 | 319.50 | 323.00 | 310.50 | 310.50 | 0.7M |
| 2022-11-07 | 303.00 | 318.00 | 303.00 | 310.50 | 1.0M |
| 2022-11-04 | 295.50 | 302.00 | 292.50 | 301.00 | 0.6M |
| 2022-11-03 | 295.50 | 301.50 | 290.50 | 297.00 | 1.0M |
| 2022-11-02 | 283.00 | 304.00 | 278.50 | 301.50 | 1.4M |
| 2022-11-01 | 284.50 | 285.00 | 279.00 | 281.50 | 0.5M |
| 2022-10-31 | 281.00 | 285.00 | 278.50 | 282.50 | 0.3M |
| 2022-10-28 | 281.00 | 283.00 | 275.50 | 276.00 | 0.5M |
| 2022-10-27 | 277.00 | 284.00 | 273.00 | 283.00 | 0.7M |
| 2022-10-26 | 278.50 | 281.00 | 270.50 | 273.00 | 0.9M |
| 2022-10-25 | 288.00 | 288.00 | 273.00 | 275.00 | 0.9M |
| 2022-10-24 | 294.00 | 297.00 | 282.50 | 283.50 | 1.1M |
| 2022-10-21 | 303.00 | 303.00 | 283.50 | 288.00 | 0.8M |
| 2022-10-20 | 306.50 | 306.50 | 293.50 | 300.00 | 0.5M |
| 2022-10-19 | 312.00 | 315.50 | 303.00 | 305.00 | 0.4M |
| 2022-10-18 | 312.00 | 319.50 | 303.50 | 312.00 | 0.6M |
| 2022-10-17 | 319.50 | 319.50 | 295.00 | 305.00 | 1.0M |
| 2022-10-14 | 334.00 | 334.00 | 326.00 | 326.00 | 0.2M |
| 2022-10-13 | 345.00 | 348.50 | 321.50 | 322.00 | 0.5M |
| 2022-10-12 | 355.00 | 356.00 | 337.50 | 348.00 | 0.6M |
| 2022-10-11 | 374.00 | 374.00 | 350.00 | 355.00 | 0.3M |
| 2022-10-07 | 382.50 | 382.50 | 373.50 | 374.00 | 0.1M |
| 2022-10-06 | 379.00 | 387.50 | 377.00 | 383.00 | 0.2M |
| 2022-10-05 | 388.50 | 389.50 | 376.00 | 380.00 | 0.5M |
| 2022-10-04 | 381.00 | 384.00 | 376.00 | 381.00 | 0.3M |
| 2022-10-03 | 390.00 | 390.00 | 366.00 | 372.00 | 0.8M |
| 2022-09-30 | 353.50 | 373.00 | 353.50 | 369.50 | 0.5M |
| 2022-09-29 | 352.50 | 362.00 | 351.00 | 358.00 | 0.4M |
| 2022-09-28 | 355.00 | 363.50 | 349.00 | 350.00 | 0.5M |
| 2022-09-27 | 353.00 | 358.00 | 348.50 | 351.50 | 0.3M |
| 2022-09-26 | 359.00 | 365.50 | 350.00 | 353.00 | 0.5M |
| 2022-09-23 | 378.50 | 379.50 | 363.00 | 363.00 | 0.4M |
| 2022-09-22 | 351.50 | 380.50 | 342.00 | 380.50 | 0.9M |
| 2022-09-21 | 368.50 | 368.50 | 347.00 | 353.00 | 1.0M |
| 2022-09-20 | 378.50 | 383.00 | 368.00 | 368.50 | 0.5M |
| 2022-09-19 | 380.50 | 384.00 | 375.00 | 378.00 | 0.2M |
| 2022-09-16 | 391.50 | 394.00 | 378.50 | 380.50 | 0.6M |
| 2022-09-15 | 395.00 | 398.50 | 390.00 | 391.50 | 0.4M |
| 2022-09-14 | 401.00 | 401.00 | 391.00 | 394.00 | 0.6M |
| 2022-09-13 | 410.00 | 410.00 | 403.50 | 407.50 | 0.2M |
| 2022-09-12 | 411.00 | 411.00 | 406.00 | 408.00 | 0.1M |
| 2022-09-08 | 407.00 | 412.50 | 401.00 | 406.00 | 0.4M |
| 2022-09-07 | 404.50 | 406.00 | 398.00 | 406.00 | 0.3M |
| 2022-09-06 | 409.00 | 412.50 | 401.00 | 407.00 | 0.4M |
| 2022-09-05 | 439.50 | 439.50 | 405.00 | 405.50 | 1.3M |
| 2022-09-02 | 426.00 | 445.00 | 423.00 | 441.50 | 1.0M |
| 2022-09-01 | 427.00 | 430.50 | 418.50 | 419.50 | 0.6M |
| 2022-08-31 | 412.00 | 425.00 | 412.00 | 424.50 | 0.3M |
| 2022-08-30 | 412.00 | 415.00 | 408.50 | 412.50 | 0.1M |
| 2022-08-29 | 406.50 | 414.00 | 406.00 | 413.50 | 0.2M |
| 2022-08-26 | 420.00 | 423.50 | 416.00 | 416.00 | 0.1M |
| 2022-08-25 | 419.00 | 421.00 | 414.00 | 416.00 | 0.2M |
| 2022-08-24 | 416.00 | 416.50 | 413.00 | 414.00 | 0.1M |
| 2022-08-23 | 416.50 | 419.50 | 411.00 | 413.00 | 0.1M |
| 2022-08-22 | 414.00 | 418.50 | 413.00 | 415.00 | 0.1M |
| 2022-08-19 | 425.00 | 427.00 | 412.00 | 414.00 | 0.5M |
| 2022-08-18 | 427.00 | 436.50 | 422.00 | 422.00 | 0.4M |
| 2022-08-17 | 416.50 | 438.00 | 412.00 | 427.00 | 0.8M |
| 2022-08-16 | 410.00 | 417.50 | 409.00 | 415.00 | 0.6M |
| 2022-08-15 | 409.00 | 413.50 | 405.50 | 410.00 | 0.3M |
| 2022-08-12 | 402.00 | 412.00 | 402.00 | 408.50 | 0.5M |
| 2022-08-11 | 408.00 | 412.00 | 399.00 | 401.50 | 0.4M |
| 2022-08-10 | 404.00 | 406.00 | 404.00 | 404.50 | 0.1M |
| 2022-08-09 | 400.50 | 407.50 | 400.50 | 404.00 | 0.1M |
| 2022-08-08 | 407.50 | 408.00 | 399.50 | 402.00 | 0.2M |
| 2022-08-05 | 398.50 | 417.00 | 398.50 | 405.50 | 0.3M |
| 2022-08-04 | 402.00 | 406.00 | 396.50 | 400.00 | 0.6M |
| 2022-08-03 | 418.50 | 428.50 | 403.00 | 406.00 | 0.9M |
| 2022-08-02 | 437.00 | 441.00 | 429.00 | 434.50 | 0.3M |
| 2022-08-01 | 458.00 | 458.00 | 438.50 | 440.00 | 0.6M |
| 2022-07-29 | 452.50 | 459.50 | 443.00 | 458.00 | 0.5M |
| 2022-07-28 | 441.00 | 456.50 | 439.00 | 448.50 | 0.9M |
| 2022-07-27 | 458.00 | 458.50 | 435.00 | 441.50 | 0.4M |
| 2022-07-26 | 433.50 | 468.50 | 433.50 | 450.00 | 1.3M |
| 2022-07-25 | 424.00 | 443.50 | 424.00 | 432.00 | 0.5M |
| 2022-07-22 | 439.00 | 442.00 | 425.50 | 426.00 | 0.3M |
| 2022-07-21 | 420.00 | 436.00 | 420.00 | 434.00 | 0.4M |
| 2022-07-20 | 428.00 | 429.50 | 419.00 | 419.00 | 0.3M |
| 2022-07-19 | 421.50 | 427.00 | 415.50 | 422.50 | 0.2M |
| 2022-07-18 | 411.50 | 427.00 | 411.50 | 421.50 | 0.5M |
| 2022-07-15 | 402.00 | 413.00 | 398.50 | 409.00 | 0.2M |
| 2022-07-14 | 398.00 | 406.50 | 395.00 | 401.00 | 0.3M |
| 2022-07-13 | 407.50 | 413.00 | 396.50 | 398.00 | 0.3M |
| 2022-07-12 | 403.00 | 403.00 | 390.50 | 401.00 | 0.3M |
| 2022-07-11 | 430.00 | 430.00 | 398.00 | 404.50 | 0.5M |
| 2022-07-08 | 433.00 | 444.50 | 421.00 | 421.50 | 0.4M |
| 2022-07-07 | 426.50 | 433.00 | 418.50 | 427.50 | 0.3M |
| 2022-07-06 | 444.00 | 444.00 | 422.00 | 424.00 | 0.3M |
| 2022-07-05 | 441.50 | 447.00 | 437.00 | 445.50 | 0.3M |
| 2022-07-04 | 414.00 | 435.00 | 412.50 | 434.50 | 0.3M |
| 2022-07-01 | 423.00 | 428.00 | 418.00 | 420.00 | 0.3M |
| 2022-06-30 | 439.50 | 440.00 | 417.50 | 418.00 | 0.4M |
| 2022-06-29 | 430.50 | 439.50 | 426.00 | 439.50 | 0.2M |
| 2022-06-28 | 436.00 | 444.50 | 434.00 | 436.00 | 0.3M |
| 2022-06-27 | 427.50 | 439.00 | 425.00 | 439.00 | 0.3M |
| 2022-06-24 | 435.00 | 450.00 | 427.50 | 427.50 | 0.6M |
| 2022-06-23 | 415.50 | 434.50 | 413.50 | 434.00 | 0.5M |
| 2022-06-22 | 454.50 | 455.00 | 414.00 | 414.00 | 0.8M |
| 2022-06-21 | 430.00 | 466.00 | 430.00 | 446.50 | 1.2M |
| 2022-06-20 | 422.50 | 437.00 | 422.50 | 424.00 | 0.7M |
| 2022-06-17 | 402.50 | 425.00 | 402.50 | 421.50 | 0.5M |
| 2022-06-16 | 406.50 | 422.00 | 406.00 | 411.00 | 0.4M |
| 2022-06-15 | 406.00 | 411.00 | 401.00 | 402.00 | 0.1M |
| 2022-06-14 | 411.00 | 411.00 | 402.50 | 404.50 | 0.2M |
| 2022-06-13 | 416.00 | 417.00 | 406.50 | 414.00 | 0.2M |
| 2022-06-10 | 405.00 | 422.00 | 405.00 | 422.00 | 0.2M |
| 2022-06-09 | 414.00 | 420.00 | 410.00 | 414.00 | 0.3M |
| 2022-06-08 | 425.00 | 433.00 | 419.00 | 422.50 | 0.5M |
| 2022-06-07 | 439.00 | 443.50 | 422.00 | 427.00 | 0.3M |
| 2022-06-06 | 445.00 | 446.00 | 434.50 | 440.00 | 0.3M |
| 2022-06-02 | 438.00 | 448.50 | 431.50 | 443.00 | 0.5M |
| 2022-06-01 | 437.50 | 440.50 | 431.50 | 436.50 | 0.3M |
| 2022-05-31 | 418.00 | 442.50 | 415.00 | 441.50 | 0.9M |
| 2022-05-30 | 390.00 | 423.00 | 390.00 | 423.00 | 0.7M |
| 2022-05-27 | 388.00 | 389.00 | 385.00 | 388.00 | 0.1M |
| 2022-05-26 | 392.50 | 394.00 | 380.50 | 382.00 | 0.3M |
| 2022-05-25 | 386.00 | 392.50 | 383.00 | 391.50 | 0.2M |
| 2022-05-24 | 404.50 | 404.50 | 384.50 | 385.00 | 0.3M |
| 2022-05-23 | 405.50 | 410.00 | 394.50 | 396.50 | 0.2M |
| 2022-05-20 | 398.00 | 406.00 | 395.50 | 403.50 | 0.2M |
| 2022-05-19 | 388.50 | 397.00 | 386.50 | 396.50 | 0.2M |
| 2022-05-18 | 401.00 | 401.00 | 393.50 | 398.00 | 0.3M |
| 2022-05-17 | 396.50 | 400.50 | 390.00 | 400.00 | 0.3M |
| 2022-05-16 | 399.00 | 402.00 | 389.50 | 389.50 | 0.2M |
| 2022-05-13 | 376.00 | 394.00 | 376.00 | 392.00 | 0.5M |
| 2022-05-12 | 386.00 | 386.00 | 372.50 | 372.50 | 0.3M |
| 2022-05-11 | 389.00 | 392.50 | 385.00 | 387.00 | 0.2M |
| 2022-05-10 | 376.50 | 385.00 | 376.50 | 381.50 | 0.5M |
| 2022-05-09 | 401.00 | 401.00 | 388.00 | 388.00 | 0.3M |
| 2022-05-06 | 408.00 | 408.00 | 401.00 | 401.00 | 0.3M |
| 2022-05-05 | 424.00 | 430.00 | 418.00 | 419.00 | 0.5M |
| 2022-05-04 | 425.00 | 425.00 | 412.00 | 412.00 | 0.2M |
| 2022-05-03 | 405.00 | 423.00 | 405.00 | 416.00 | 0.4M |
| 2022-04-29 | 422.00 | 424.50 | 406.50 | 409.50 | 0.5M |
| 2022-04-28 | 398.00 | 418.50 | 397.50 | 417.00 | 0.5M |
| 2022-04-27 | 386.00 | 402.00 | 385.00 | 397.50 | 0.4M |
| 2022-04-26 | 408.50 | 411.00 | 394.50 | 394.50 | 0.6M |
| 2022-04-25 | 410.00 | 411.50 | 400.50 | 402.50 | 0.3M |
| 2022-04-22 | 405.00 | 420.50 | 405.00 | 420.50 | 0.4M |
| 2022-04-21 | 418.50 | 425.00 | 414.00 | 415.00 | 0.4M |
| 2022-04-20 | 419.50 | 426.00 | 415.50 | 418.50 | 0.6M |
| 2022-04-19 | 416.50 | 423.00 | 413.50 | 416.00 | 0.4M |
| 2022-04-18 | 425.50 | 426.00 | 410.50 | 413.50 | 0.5M |
| 2022-04-15 | 450.00 | 450.00 | 424.50 | 424.50 | 0.5M |
| 2022-04-14 | 447.00 | 453.00 | 441.50 | 452.00 | 0.3M |
| 2022-04-13 | 443.00 | 446.00 | 440.00 | 443.50 | 0.3M |
| 2022-04-12 | 452.00 | 452.00 | 436.50 | 443.00 | 0.4M |
| 2022-04-11 | 489.50 | 494.50 | 446.00 | 452.00 | 0.7M |
| 2022-04-08 | 487.00 | 500.00 | 487.00 | 495.00 | 0.5M |
| 2022-04-07 | 493.00 | 502.00 | 482.00 | 484.50 | 0.4M |
| 2022-04-06 | 500.00 | 503.00 | 492.00 | 496.00 | 0.5M |
| 2022-04-01 | 504.00 | 512.00 | 497.00 | 509.00 | 0.5M |
| 2022-03-31 | 517.00 | 517.00 | 501.00 | 506.00 | 0.3M |
| 2022-03-30 | 510.00 | 519.00 | 503.00 | 517.00 | 0.6M |
| 2022-03-29 | 500.00 | 503.00 | 494.00 | 502.00 | 0.4M |
| 2022-03-28 | 478.00 | 490.00 | 476.00 | 490.00 | 0.3M |
| 2022-03-25 | 498.00 | 501.00 | 482.00 | 485.00 | 0.4M |
| 2022-03-24 | 491.00 | 501.00 | 486.00 | 494.00 | 0.6M |
| 2022-03-23 | 499.50 | 508.00 | 494.00 | 495.50 | 0.8M |
| 2022-03-22 | 487.00 | 496.00 | 483.00 | 491.00 | 0.7M |
| 2022-03-21 | 473.00 | 497.50 | 472.00 | 484.50 | 1.1M |
| 2022-03-18 | 466.00 | 472.00 | 455.50 | 467.00 | 0.5M |
| 2022-03-17 | 444.00 | 464.00 | 443.00 | 464.00 | 0.7M |
| 2022-03-16 | 465.00 | 465.00 | 435.00 | 439.50 | 0.5M |
| 2022-03-15 | 469.00 | 474.00 | 448.00 | 452.00 | 0.5M |
| 2022-03-14 | 472.00 | 474.50 | 458.50 | 471.00 | 0.5M |
| 2022-03-11 | 468.00 | 475.50 | 464.00 | 465.00 | 0.7M |
| 2022-03-10 | 458.00 | 468.00 | 453.50 | 468.00 | 0.7M |
| 2022-03-09 | 440.50 | 448.00 | 437.00 | 447.50 | 0.4M |
| 2022-03-08 | 435.00 | 439.00 | 421.00 | 437.00 | 0.4M |
| 2022-03-07 | 440.50 | 446.00 | 426.50 | 435.00 | 0.4M |
| 2022-03-04 | 458.00 | 460.00 | 446.50 | 450.00 | 0.4M |
| 2022-03-03 | 462.00 | 470.00 | 452.50 | 454.00 | 0.7M |
| 2022-03-02 | 454.00 | 457.50 | 437.00 | 452.00 | 0.6M |
| 2022-03-01 | 439.00 | 453.00 | 439.00 | 452.00 | 0.3M |
| 2022-02-25 | 446.50 | 449.00 | 436.50 | 437.00 | 0.3M |
| 2022-02-24 | 436.50 | 449.50 | 432.00 | 445.00 | 0.5M |
| 2022-02-23 | 445.00 | 448.00 | 435.50 | 443.00 | 0.4M |
| 2022-02-22 | 450.50 | 459.50 | 435.00 | 438.50 | 0.8M |
| 2022-02-21 | 467.00 | 470.50 | 450.50 | 453.00 | 0.6M |
| 2022-02-18 | 443.00 | 468.00 | 443.00 | 465.00 | 1.3M |
| 2022-02-17 | 438.00 | 463.00 | 433.00 | 452.00 | 1.8M |
| 2022-02-16 | 415.00 | 430.00 | 414.50 | 429.50 | 0.7M |
| 2022-02-15 | 412.50 | 416.00 | 404.00 | 404.00 | 0.3M |
| 2022-02-14 | 411.50 | 414.00 | 402.00 | 411.50 | 0.6M |
| 2022-02-11 | 423.50 | 430.50 | 415.50 | 415.50 | 0.5M |
| 2022-02-10 | 431.00 | 438.00 | 425.00 | 425.50 | 0.5M |
| 2022-02-09 | 420.00 | 438.00 | 416.50 | 431.00 | 0.7M |
| 2022-02-08 | 407.50 | 422.50 | 404.00 | 418.50 | 0.4M |
| 2022-02-07 | 402.00 | 410.00 | 395.00 | 407.00 | 0.3M |
| 2022-01-26 | 402.50 | 409.00 | 396.00 | 396.00 | 0.5M |
| 2022-01-25 | 406.00 | 412.50 | 402.00 | 402.00 | 0.5M |
| 2022-01-24 | 415.00 | 415.00 | 401.50 | 411.00 | 0.8M |
| 2022-01-21 | 426.50 | 433.00 | 415.00 | 415.00 | 0.5M |
| 2022-01-20 | 450.00 | 450.00 | 435.00 | 435.00 | 0.7M |
| 2022-01-19 | 456.50 | 463.50 | 445.00 | 445.00 | 0.9M |
| 2022-01-18 | 455.50 | 471.50 | 455.00 | 456.00 | 1.0M |
| 2022-01-17 | 454.00 | 457.50 | 450.00 | 452.00 | 0.2M |
| 2022-01-14 | 449.00 | 459.00 | 442.00 | 454.00 | 0.6M |
| 2022-01-13 | 447.00 | 455.50 | 440.00 | 451.00 | 0.7M |
| 2022-01-12 | 458.00 | 458.00 | 447.00 | 452.50 | 0.7M |
| 2022-01-11 | 456.00 | 459.50 | 442.50 | 452.00 | 1.0M |
| 2022-01-10 | 448.50 | 460.00 | 436.00 | 450.50 | 0.9M |
| 2022-01-07 | 442.50 | 452.00 | 436.50 | 448.50 | 0.9M |
| 2022-01-06 | 440.00 | 459.00 | 434.00 | 451.50 | 2.5M |
| 2022-01-05 | 427.00 | 444.00 | 426.00 | 430.00 | 1.5M |
| 2022-01-04 | 438.00 | 440.00 | 418.50 | 423.50 | 1.2M |
| 2022-01-03 | 424.00 | 432.00 | 408.00 | 431.00 | 1.3M |