810.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,044.00 | 1,059.00 | 1,014.00 | 1,053.00 | 0.0M |
| 2022-12-29 | 1,015.00 | 1,055.00 | 1,012.00 | 1,044.00 | 0.0M |
| 2022-12-28 | 1,039.00 | 1,039.00 | 995.00 | 1,038.00 | 0.0M |
| 2022-12-27 | 1,046.00 | 1,078.00 | 1,023.00 | 1,055.00 | 0.0M |
| 2022-12-26 | 1,020.00 | 1,059.00 | 1,020.00 | 1,052.00 | 0.0M |
| 2022-12-23 | 1,047.00 | 1,047.00 | 998.00 | 1,001.00 | 0.0M |
| 2022-12-22 | 1,008.00 | 1,091.00 | 1,008.00 | 1,052.00 | 0.0M |
| 2022-12-21 | 940.00 | 1,038.00 | 926.00 | 1,008.00 | 0.1M |
| 2022-12-20 | 999.00 | 1,040.00 | 937.00 | 951.00 | 0.1M |
| 2022-12-19 | 1,010.00 | 1,042.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-12-16 | 1,063.00 | 1,071.00 | 1,006.00 | 1,040.00 | 0.0M |
| 2022-12-15 | 1,112.00 | 1,112.00 | 1,076.00 | 1,079.00 | 0.0M |
| 2022-12-14 | 1,135.00 | 1,135.00 | 1,076.00 | 1,084.00 | 0.0M |
| 2022-12-13 | 1,133.00 | 1,145.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2022-12-12 | 1,169.00 | 1,189.00 | 1,121.00 | 1,122.00 | 0.0M |
| 2022-12-09 | 1,143.00 | 1,210.00 | 1,137.00 | 1,166.00 | 0.0M |
| 2022-12-08 | 1,105.00 | 1,136.00 | 1,105.00 | 1,134.00 | 0.0M |
| 2022-12-07 | 1,126.00 | 1,126.00 | 1,103.00 | 1,112.00 | 0.0M |
| 2022-12-06 | 1,060.00 | 1,148.00 | 1,060.00 | 1,141.00 | 0.0M |
| 2022-12-05 | 1,132.00 | 1,148.00 | 1,061.00 | 1,061.00 | 0.0M |
| 2022-12-02 | 1,180.00 | 1,180.00 | 1,123.00 | 1,150.00 | 0.0M |
| 2022-12-01 | 1,183.00 | 1,209.00 | 1,150.00 | 1,183.00 | 0.0M |
| 2022-11-30 | 1,208.00 | 1,223.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2022-11-29 | 1,199.00 | 1,243.00 | 1,182.00 | 1,224.00 | 0.0M |
| 2022-11-28 | 1,177.00 | 1,208.00 | 1,125.00 | 1,208.00 | 0.0M |
| 2022-11-25 | 1,242.00 | 1,258.00 | 1,161.00 | 1,178.00 | 0.1M |
| 2022-11-24 | 1,260.00 | 1,260.00 | 1,185.00 | 1,242.00 | 0.1M |
| 2022-11-22 | 1,143.00 | 1,241.00 | 1,135.00 | 1,210.00 | 0.2M |
| 2022-11-21 | 1,107.00 | 1,145.00 | 1,095.00 | 1,104.00 | 0.0M |
| 2022-11-18 | 1,060.00 | 1,180.00 | 1,057.00 | 1,106.00 | 0.2M |
| 2022-11-17 | 981.00 | 1,077.00 | 940.00 | 1,030.00 | 0.1M |
| 2022-11-16 | 973.00 | 988.00 | 947.00 | 985.00 | 0.0M |
| 2022-11-15 | 955.00 | 972.00 | 942.00 | 962.00 | 0.0M |
| 2022-11-14 | 1,027.00 | 1,030.00 | 985.00 | 985.00 | 0.1M |
| 2022-11-11 | 1,138.00 | 1,188.00 | 993.00 | 1,056.00 | 0.5M |
| 2022-11-10 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0M |
| 2022-11-09 | 890.00 | 912.00 | 884.00 | 911.00 | 0.0M |
| 2022-11-08 | 877.00 | 882.00 | 864.00 | 878.00 | 0.0M |
| 2022-11-07 | 875.00 | 879.00 | 850.00 | 862.00 | 0.0M |
| 2022-11-04 | 847.00 | 863.00 | 838.00 | 861.00 | 0.0M |
| 2022-11-02 | 833.00 | 846.00 | 832.00 | 835.00 | 0.0M |
| 2022-11-01 | 848.00 | 853.00 | 837.00 | 840.00 | 0.0M |
| 2022-10-31 | 871.00 | 871.00 | 841.00 | 855.00 | 0.0M |
| 2022-10-28 | 852.00 | 865.00 | 840.00 | 856.00 | 0.0M |
| 2022-10-27 | 880.00 | 880.00 | 857.00 | 872.00 | 0.0M |
| 2022-10-26 | 862.00 | 884.00 | 862.00 | 865.00 | 0.0M |
| 2022-10-25 | 880.00 | 880.00 | 859.00 | 860.00 | 0.0M |
| 2022-10-24 | 898.00 | 898.00 | 882.00 | 890.00 | 0.0M |
| 2022-10-21 | 881.00 | 899.00 | 880.00 | 883.00 | 0.0M |
| 2022-10-20 | 887.00 | 907.00 | 879.00 | 886.00 | 0.0M |
| 2022-10-19 | 880.00 | 888.00 | 870.00 | 882.00 | 0.0M |
| 2022-10-18 | 878.00 | 880.00 | 868.00 | 880.00 | 0.0M |
| 2022-10-17 | 856.00 | 877.00 | 856.00 | 870.00 | 0.0M |
| 2022-10-14 | 880.00 | 880.00 | 850.00 | 863.00 | 0.0M |
| 2022-10-13 | 873.00 | 881.00 | 851.00 | 851.00 | 0.0M |
| 2022-10-12 | 892.00 | 899.00 | 873.00 | 873.00 | 0.0M |
| 2022-10-11 | 856.00 | 892.00 | 845.00 | 892.00 | 0.0M |
| 2022-10-07 | 876.00 | 891.00 | 849.00 | 871.00 | 0.0M |
| 2022-10-06 | 913.00 | 913.00 | 876.00 | 887.00 | 0.0M |
| 2022-10-05 | 890.00 | 900.00 | 872.00 | 898.00 | 0.0M |
| 2022-10-04 | 890.00 | 898.00 | 883.00 | 890.00 | 0.0M |
| 2022-10-03 | 895.00 | 895.00 | 830.00 | 872.00 | 0.0M |
| 2022-09-30 | 899.00 | 899.00 | 870.00 | 885.00 | 0.0M |
| 2022-09-29 | 875.00 | 920.00 | 875.00 | 914.00 | 0.0M |
| 2022-09-28 | 890.00 | 890.00 | 845.00 | 869.00 | 0.0M |
| 2022-09-27 | 849.00 | 890.00 | 849.00 | 881.00 | 0.0M |
| 2022-09-26 | 860.00 | 872.00 | 824.00 | 844.00 | 0.0M |
| 2022-09-22 | 880.00 | 900.00 | 861.00 | 884.00 | 0.0M |
| 2022-09-21 | 910.00 | 910.00 | 862.00 | 895.00 | 0.0M |
| 2022-09-20 | 920.00 | 925.00 | 876.00 | 912.00 | 0.0M |
| 2022-09-16 | 987.00 | 995.00 | 922.00 | 935.00 | 0.0M |
| 2022-09-15 | 1,002.00 | 1,007.00 | 980.00 | 984.00 | 0.0M |
| 2022-09-14 | 971.00 | 1,005.00 | 968.00 | 1,002.00 | 0.0M |
| 2022-09-13 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 0.0M |
| 2022-09-12 | 997.00 | 1,019.00 | 988.00 | 999.00 | 0.0M |
| 2022-09-09 | 1,000.00 | 1,018.00 | 985.00 | 994.00 | 0.0M |
| 2022-09-08 | 965.00 | 999.00 | 965.00 | 996.00 | 0.0M |
| 2022-09-07 | 1,000.00 | 1,000.00 | 941.00 | 965.00 | 0.0M |
| 2022-09-06 | 1,037.00 | 1,037.00 | 969.00 | 1,000.00 | 0.1M |
| 2022-09-05 | 988.00 | 1,023.00 | 974.00 | 1,019.00 | 0.0M |
| 2022-09-02 | 985.00 | 1,027.00 | 938.00 | 950.00 | 0.1M |
| 2022-09-01 | 960.00 | 997.00 | 955.00 | 975.00 | 0.0M |
| 2022-08-31 | 960.00 | 965.00 | 949.00 | 955.00 | 0.0M |
| 2022-08-30 | 942.00 | 948.00 | 926.00 | 948.00 | 0.0M |
| 2022-08-29 | 923.00 | 940.00 | 921.00 | 927.00 | 0.0M |
| 2022-08-26 | 932.00 | 990.00 | 923.00 | 953.00 | 0.0M |
| 2022-08-25 | 933.00 | 934.00 | 917.00 | 922.00 | 0.0M |
| 2022-08-24 | 920.00 | 935.00 | 920.00 | 926.00 | 0.0M |
| 2022-08-23 | 923.00 | 927.00 | 916.00 | 916.00 | 0.0M |
| 2022-08-22 | 942.00 | 942.00 | 915.00 | 923.00 | 0.0M |
| 2022-08-19 | 954.00 | 996.00 | 932.00 | 957.00 | 0.1M |
| 2022-08-18 | 919.00 | 973.00 | 913.00 | 966.00 | 0.0M |
| 2022-08-17 | 938.00 | 942.00 | 920.00 | 934.00 | 0.0M |
| 2022-08-16 | 930.00 | 975.00 | 910.00 | 923.00 | 0.1M |
| 2022-08-15 | 884.00 | 930.00 | 858.00 | 926.00 | 0.1M |
| 2022-08-12 | 879.00 | 887.00 | 822.00 | 875.00 | 0.0M |
| 2022-08-10 | 890.00 | 894.00 | 872.00 | 883.00 | 0.0M |
| 2022-08-09 | 901.00 | 901.00 | 870.00 | 890.00 | 0.0M |
| 2022-08-08 | 870.00 | 900.00 | 870.00 | 895.00 | 0.0M |
| 2022-08-05 | 853.00 | 910.00 | 840.00 | 858.00 | 0.1M |
| 2022-08-04 | 859.00 | 867.00 | 844.00 | 855.00 | 0.0M |
| 2022-08-03 | 873.00 | 873.00 | 855.00 | 865.00 | 0.0M |
| 2022-08-02 | 874.00 | 874.00 | 846.00 | 865.00 | 0.0M |
| 2022-08-01 | 870.00 | 870.00 | 843.00 | 866.00 | 0.0M |
| 2022-07-29 | 832.00 | 859.00 | 821.00 | 858.00 | 0.0M |
| 2022-07-28 | 823.00 | 835.00 | 820.00 | 832.00 | 0.0M |
| 2022-07-27 | 816.00 | 816.00 | 799.00 | 811.00 | 0.0M |
| 2022-07-26 | 820.00 | 820.00 | 800.00 | 816.00 | 0.0M |
| 2022-07-25 | 810.00 | 823.00 | 807.00 | 820.00 | 0.0M |
| 2022-07-22 | 806.00 | 808.00 | 780.00 | 805.00 | 0.0M |
| 2022-07-21 | 848.00 | 848.00 | 789.00 | 806.00 | 0.0M |
| 2022-07-20 | 848.00 | 853.00 | 828.00 | 843.00 | 0.0M |
| 2022-07-19 | 797.00 | 848.00 | 775.00 | 836.00 | 0.0M |
| 2022-07-15 | 750.00 | 786.00 | 750.00 | 775.00 | 0.0M |
| 2022-07-14 | 769.00 | 778.00 | 741.00 | 765.00 | 0.0M |
| 2022-07-13 | 766.00 | 779.00 | 766.00 | 778.00 | 0.0M |
| 2022-07-12 | 762.00 | 775.00 | 753.00 | 770.00 | 0.0M |
| 2022-07-11 | 758.00 | 782.00 | 757.00 | 777.00 | 0.0M |
| 2022-07-08 | 754.00 | 763.00 | 743.00 | 758.00 | 0.0M |
| 2022-07-07 | 744.00 | 752.00 | 737.00 | 747.00 | 0.0M |
| 2022-07-06 | 748.00 | 758.00 | 731.00 | 752.00 | 0.0M |
| 2022-07-05 | 744.00 | 763.00 | 744.00 | 763.00 | 0.0M |
| 2022-07-04 | 723.00 | 760.00 | 716.00 | 759.00 | 0.0M |
| 2022-07-01 | 740.00 | 750.00 | 710.00 | 738.00 | 0.0M |
| 2022-06-30 | 750.00 | 760.00 | 741.00 | 753.00 | 0.0M |
| 2022-06-29 | 752.00 | 752.00 | 741.00 | 749.00 | 0.0M |
| 2022-06-28 | 750.00 | 761.00 | 743.00 | 746.00 | 0.0M |
| 2022-06-27 | 797.00 | 797.00 | 757.00 | 759.00 | 0.0M |
| 2022-06-24 | 748.00 | 778.00 | 740.00 | 778.00 | 0.0M |
| 2022-06-23 | 763.00 | 800.00 | 748.00 | 748.00 | 0.0M |
| 2022-06-22 | 735.00 | 760.00 | 734.00 | 757.00 | 0.0M |
| 2022-06-21 | 718.00 | 753.00 | 716.00 | 734.00 | 0.0M |
| 2022-06-20 | 730.00 | 730.00 | 700.00 | 705.00 | 0.0M |
| 2022-06-17 | 730.00 | 751.00 | 725.00 | 733.00 | 0.0M |
| 2022-06-16 | 769.00 | 789.00 | 769.00 | 770.00 | 0.0M |
| 2022-06-15 | 786.00 | 800.00 | 767.00 | 767.00 | 0.0M |
| 2022-06-14 | 790.00 | 798.00 | 757.00 | 797.00 | 0.0M |
| 2022-06-13 | 805.00 | 819.00 | 795.00 | 808.00 | 0.0M |
| 2022-06-10 | 859.00 | 865.00 | 821.00 | 832.00 | 0.0M |
| 2022-06-09 | 874.00 | 889.00 | 854.00 | 874.00 | 0.0M |
| 2022-06-08 | 851.00 | 888.00 | 850.00 | 886.00 | 0.0M |
| 2022-06-07 | 899.00 | 900.00 | 865.00 | 865.00 | 0.0M |
| 2022-06-06 | 904.00 | 910.00 | 896.00 | 899.00 | 0.0M |
| 2022-06-03 | 913.00 | 930.00 | 900.00 | 910.00 | 0.0M |
| 2022-06-02 | 882.00 | 916.00 | 880.00 | 911.00 | 0.0M |
| 2022-06-01 | 897.00 | 908.00 | 883.00 | 897.00 | 0.1M |
| 2022-05-31 | 844.00 | 936.00 | 832.00 | 912.00 | 0.5M |
| 2022-05-30 | 805.00 | 845.00 | 805.00 | 845.00 | 0.1M |
| 2022-05-27 | 820.00 | 827.00 | 790.00 | 820.00 | 0.1M |
| 2022-05-26 | 819.00 | 831.00 | 815.00 | 825.00 | 0.0M |
| 2022-05-25 | 811.00 | 835.00 | 790.00 | 834.00 | 0.1M |
| 2022-05-24 | 808.00 | 845.00 | 802.00 | 826.00 | 0.1M |
| 2022-05-23 | 740.00 | 825.00 | 731.00 | 823.00 | 0.3M |
| 2022-05-20 | 701.00 | 757.00 | 692.00 | 749.00 | 0.1M |
| 2022-05-19 | 676.00 | 719.00 | 676.00 | 701.00 | 0.1M |
| 2022-05-18 | 721.00 | 727.00 | 703.00 | 716.00 | 0.1M |
| 2022-05-17 | 734.00 | 755.00 | 712.00 | 717.00 | 0.1M |
| 2022-05-16 | 781.00 | 788.00 | 725.00 | 764.00 | 0.4M |
| 2022-05-13 | 777.00 | 869.00 | 768.00 | 837.00 | 0.3M |
| 2022-05-12 | 800.00 | 815.00 | 781.00 | 785.00 | 0.2M |
| 2022-05-11 | 801.00 | 842.00 | 782.00 | 839.00 | 0.3M |
| 2022-05-10 | 800.00 | 836.00 | 762.00 | 831.00 | 0.7M |
| 2022-05-09 | 850.00 | 854.00 | 791.00 | 815.00 | 0.6M |
| 2022-05-06 | 973.00 | 1,016.00 | 856.00 | 878.00 | 1.9M |
| 2022-05-02 | 1,145.00 | 1,145.00 | 973.00 | 990.00 | 4.4M |
| 2022-04-28 | 1,295.00 | 1,448.00 | 995.00 | 995.00 | 3.0M |