642.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 526.00 | 533.00 | 520.00 | 520.00 | 0.0M |
| 2023-12-28 | 525.00 | 526.00 | 519.00 | 523.00 | 0.0M |
| 2023-12-27 | 521.00 | 526.00 | 515.00 | 524.00 | 0.0M |
| 2023-12-26 | 511.00 | 520.00 | 511.00 | 516.00 | 0.0M |
| 2023-12-25 | 518.00 | 520.00 | 510.00 | 510.00 | 0.0M |
| 2023-12-22 | 535.00 | 537.00 | 515.00 | 515.00 | 0.0M |
| 2023-12-21 | 507.00 | 524.00 | 505.00 | 519.00 | 0.0M |
| 2023-12-20 | 520.00 | 523.00 | 510.00 | 511.00 | 0.0M |
| 2023-12-19 | 519.00 | 521.00 | 509.00 | 514.00 | 0.0M |
| 2023-12-18 | 525.00 | 532.00 | 518.00 | 520.00 | 0.0M |
| 2023-12-15 | 543.00 | 543.00 | 525.00 | 525.00 | 0.0M |
| 2023-12-14 | 542.00 | 549.00 | 537.00 | 543.00 | 0.0M |
| 2023-12-13 | 525.00 | 547.00 | 525.00 | 540.00 | 0.0M |
| 2023-12-12 | 524.00 | 535.00 | 521.00 | 523.00 | 0.0M |
| 2023-12-11 | 515.00 | 523.00 | 509.00 | 519.00 | 0.0M |
| 2023-12-08 | 510.00 | 514.00 | 502.00 | 512.00 | 0.0M |
| 2023-12-07 | 505.00 | 506.00 | 494.00 | 500.00 | 0.0M |
| 2023-12-06 | 486.50 | 505.00 | 485.50 | 505.00 | 0.0M |
| 2023-12-05 | 488.00 | 490.50 | 477.00 | 484.50 | 0.0M |
| 2023-12-04 | 497.50 | 501.00 | 490.50 | 490.50 | 0.0M |
| 2023-12-01 | 490.00 | 495.50 | 485.00 | 494.00 | 0.0M |
| 2023-11-30 | 480.50 | 495.00 | 480.00 | 483.50 | 0.0M |
| 2023-11-29 | 478.50 | 483.50 | 474.00 | 477.50 | 0.0M |
| 2023-11-28 | 460.00 | 480.00 | 460.00 | 479.50 | 0.0M |
| 2023-11-27 | 469.00 | 469.50 | 458.50 | 459.00 | 0.0M |
| 2023-11-24 | 465.00 | 471.00 | 464.50 | 469.00 | 0.0M |
| 2023-11-23 | 472.50 | 476.50 | 465.00 | 465.00 | 0.0M |
| 2023-11-22 | 473.00 | 473.00 | 464.00 | 470.00 | 0.0M |
| 2023-11-21 | 481.00 | 482.50 | 469.50 | 473.50 | 0.0M |
| 2023-11-20 | 480.00 | 482.50 | 476.50 | 478.00 | 0.0M |
| 2023-11-17 | 472.50 | 483.00 | 472.50 | 479.00 | 0.0M |
| 2023-11-16 | 480.00 | 482.00 | 471.00 | 472.00 | 0.0M |
| 2023-11-15 | 490.50 | 493.00 | 477.50 | 479.50 | 0.0M |
| 2023-11-14 | 493.00 | 494.50 | 485.50 | 485.50 | 0.0M |
| 2023-11-13 | 492.00 | 494.00 | 488.00 | 493.00 | 0.0M |
| 2023-11-10 | 484.50 | 492.00 | 481.00 | 485.00 | 0.0M |
| 2023-11-09 | 470.00 | 487.00 | 470.00 | 485.50 | 0.0M |
| 2023-11-08 | 478.00 | 478.50 | 460.00 | 470.00 | 0.0M |
| 2023-11-07 | 490.50 | 498.00 | 488.00 | 497.00 | 0.0M |
| 2023-11-06 | 489.50 | 491.00 | 482.00 | 488.00 | 0.0M |
| 2023-11-03 | 485.00 | 488.00 | 481.00 | 482.50 | 0.0M |
| 2023-11-02 | 484.00 | 488.00 | 470.00 | 480.50 | 0.0M |
| 2023-11-01 | 469.50 | 478.00 | 462.00 | 466.50 | 0.0M |
| 2023-10-31 | 460.50 | 482.00 | 460.50 | 465.50 | 0.0M |
| 2023-10-30 | 460.50 | 466.50 | 457.00 | 458.00 | 0.0M |
| 2023-10-27 | 455.00 | 459.50 | 448.00 | 458.00 | 0.0M |
| 2023-10-26 | 458.00 | 467.00 | 452.00 | 455.00 | 0.0M |
| 2023-10-25 | 478.00 | 480.50 | 464.00 | 468.00 | 0.0M |
| 2023-10-24 | 475.50 | 483.00 | 467.00 | 475.00 | 0.0M |
| 2023-10-23 | 482.00 | 487.00 | 472.00 | 472.50 | 0.0M |
| 2023-10-20 | 484.00 | 490.00 | 482.00 | 485.00 | 0.0M |
| 2023-10-19 | 470.00 | 490.00 | 468.50 | 490.00 | 0.0M |
| 2023-10-18 | 486.50 | 490.00 | 468.50 | 470.00 | 0.0M |
| 2023-10-17 | 489.00 | 491.00 | 477.00 | 486.50 | 0.0M |
| 2023-10-16 | 478.50 | 483.00 | 475.50 | 480.50 | 0.0M |
| 2023-10-13 | 468.00 | 484.00 | 466.50 | 478.50 | 0.0M |
| 2023-10-12 | 471.50 | 472.50 | 459.50 | 470.00 | 0.0M |
| 2023-10-11 | 474.50 | 474.50 | 465.00 | 467.00 | 0.0M |
| 2023-10-06 | 469.50 | 469.50 | 460.50 | 463.00 | 0.0M |
| 2023-10-05 | 472.00 | 472.00 | 459.00 | 466.00 | 0.0M |
| 2023-10-04 | 466.00 | 475.50 | 465.50 | 467.00 | 0.0M |
| 2023-10-03 | 467.50 | 483.00 | 465.50 | 471.00 | 0.0M |
| 2023-10-02 | 464.50 | 468.50 | 458.50 | 466.50 | 0.0M |
| 2023-09-28 | 463.00 | 466.00 | 452.00 | 456.00 | 0.0M |
| 2023-09-27 | 454.50 | 468.00 | 449.50 | 466.50 | 0.0M |
| 2023-09-26 | 460.00 | 460.50 | 453.50 | 454.50 | 0.0M |
| 2023-09-25 | 459.50 | 461.00 | 453.50 | 456.50 | 0.0M |
| 2023-09-22 | 450.00 | 461.00 | 445.00 | 457.50 | 0.0M |
| 2023-09-21 | 456.50 | 460.00 | 447.00 | 454.50 | 0.0M |
| 2023-09-20 | 467.50 | 470.00 | 456.50 | 460.00 | 0.0M |
| 2023-09-19 | 466.50 | 470.00 | 460.00 | 467.00 | 0.0M |
| 2023-09-18 | 467.50 | 478.00 | 461.00 | 468.50 | 0.0M |
| 2023-09-15 | 450.00 | 484.50 | 449.50 | 473.50 | 0.0M |
| 2023-09-14 | 449.00 | 451.00 | 441.00 | 446.00 | 0.0M |
| 2023-09-13 | 443.50 | 446.00 | 434.00 | 443.50 | 0.0M |
| 2023-09-12 | 444.50 | 447.50 | 432.00 | 441.00 | 0.0M |
| 2023-09-11 | 450.00 | 455.50 | 437.50 | 441.50 | 0.0M |
| 2023-09-08 | 437.50 | 449.50 | 432.00 | 446.50 | 0.0M |
| 2023-09-07 | 422.00 | 442.00 | 422.00 | 438.50 | 0.0M |
| 2023-09-06 | 430.00 | 433.00 | 422.00 | 426.00 | 0.0M |
| 2023-09-05 | 429.00 | 431.50 | 422.50 | 427.50 | 0.0M |
| 2023-09-04 | 422.00 | 428.00 | 416.50 | 427.50 | 0.0M |
| 2023-09-01 | 424.50 | 428.50 | 421.00 | 422.00 | 0.0M |
| 2023-08-31 | 412.00 | 428.00 | 409.00 | 423.50 | 0.0M |
| 2023-08-30 | 392.50 | 414.00 | 392.50 | 408.00 | 0.0M |
| 2023-08-29 | 385.00 | 390.00 | 381.00 | 387.50 | 0.0M |
| 2023-08-28 | 386.00 | 388.50 | 375.50 | 381.00 | 0.0M |
| 2023-08-25 | 385.50 | 389.50 | 384.00 | 385.50 | 0.0M |
| 2023-08-24 | 381.00 | 392.50 | 381.00 | 391.00 | 0.0M |
| 2023-08-23 | 378.00 | 385.00 | 373.50 | 383.00 | 0.0M |
| 2023-08-22 | 375.50 | 377.50 | 370.50 | 373.00 | 0.0M |
| 2023-08-21 | 376.50 | 379.50 | 371.00 | 371.50 | 0.0M |
| 2023-08-18 | 382.00 | 382.00 | 372.50 | 376.50 | 0.0M |
| 2023-08-17 | 362.50 | 383.00 | 360.50 | 382.00 | 0.0M |
| 2023-08-16 | 359.50 | 367.50 | 356.00 | 363.00 | 0.0M |
| 2023-08-15 | 363.50 | 370.00 | 359.00 | 362.00 | 0.0M |
| 2023-08-14 | 365.00 | 366.00 | 353.50 | 358.00 | 0.0M |
| 2023-08-11 | 372.50 | 373.00 | 363.00 | 363.00 | 0.0M |
| 2023-08-10 | 378.50 | 379.00 | 369.00 | 371.00 | 0.0M |
| 2023-08-09 | 382.00 | 383.50 | 378.50 | 379.00 | 0.0M |
| 2023-08-08 | 386.50 | 389.00 | 379.00 | 383.00 | 0.0M |
| 2023-08-07 | 400.00 | 400.00 | 385.00 | 386.50 | 0.0M |
| 2023-08-04 | 397.00 | 402.50 | 391.50 | 401.00 | 0.0M |
| 2023-08-02 | 407.00 | 407.50 | 395.00 | 396.50 | 0.0M |
| 2023-08-01 | 413.00 | 417.50 | 406.50 | 409.50 | 0.0M |
| 2023-07-31 | 422.00 | 423.50 | 405.50 | 409.00 | 0.0M |
| 2023-07-28 | 413.00 | 427.00 | 409.50 | 421.50 | 0.0M |
| 2023-07-27 | 391.00 | 415.00 | 389.50 | 412.50 | 0.0M |
| 2023-07-26 | 390.00 | 394.00 | 384.00 | 384.50 | 0.0M |
| 2023-07-25 | 398.50 | 399.50 | 387.50 | 388.50 | 0.0M |
| 2023-07-24 | 400.00 | 400.00 | 389.00 | 396.50 | 0.0M |
| 2023-07-21 | 405.50 | 405.50 | 392.50 | 398.50 | 0.0M |
| 2023-07-20 | 413.50 | 417.00 | 407.00 | 410.50 | 0.0M |
| 2023-07-19 | 427.00 | 435.00 | 404.00 | 407.00 | 0.0M |
| 2023-07-18 | 401.00 | 410.00 | 397.50 | 410.00 | 0.0M |
| 2023-07-17 | 409.00 | 411.00 | 396.00 | 398.50 | 0.0M |
| 2023-07-14 | 402.00 | 411.00 | 402.00 | 407.00 | 0.0M |
| 2023-07-13 | 398.00 | 401.50 | 394.50 | 398.00 | 0.0M |
| 2023-07-12 | 394.50 | 395.00 | 390.00 | 394.50 | 0.0M |
| 2023-07-11 | 391.50 | 395.00 | 389.00 | 392.50 | 0.0M |
| 2023-07-10 | 394.50 | 394.50 | 383.00 | 386.00 | 0.0M |
| 2023-07-07 | 406.00 | 408.50 | 382.00 | 389.00 | 0.0M |
| 2023-07-06 | 403.50 | 411.00 | 403.00 | 409.00 | 0.0M |
| 2023-07-05 | 410.00 | 412.00 | 403.50 | 404.00 | 0.0M |
| 2023-07-04 | 414.00 | 419.00 | 408.50 | 408.50 | 0.0M |
| 2023-07-03 | 414.50 | 419.00 | 412.50 | 417.50 | 0.0M |
| 2023-06-30 | 421.00 | 423.50 | 409.50 | 411.50 | 0.0M |
| 2023-06-29 | 436.00 | 437.00 | 423.00 | 423.50 | 0.0M |
| 2023-06-28 | 421.00 | 425.00 | 417.00 | 424.00 | 0.0M |
| 2023-06-27 | 410.50 | 424.00 | 407.00 | 415.00 | 0.0M |
| 2023-06-26 | 412.00 | 414.00 | 406.50 | 410.00 | 0.0M |
| 2023-06-21 | 417.50 | 417.50 | 409.00 | 412.00 | 0.0M |
| 2023-06-20 | 424.00 | 424.00 | 416.00 | 416.00 | 0.0M |
| 2023-06-19 | 426.50 | 429.00 | 421.00 | 422.00 | 0.0M |
| 2023-06-16 | 430.00 | 430.00 | 422.00 | 429.00 | 0.0M |
| 2023-06-15 | 427.00 | 434.50 | 424.00 | 427.50 | 0.0M |
| 2023-06-14 | 422.00 | 429.50 | 419.00 | 420.00 | 0.0M |
| 2023-06-13 | 444.00 | 450.00 | 422.00 | 428.00 | 0.0M |
| 2023-06-12 | 420.00 | 431.00 | 417.00 | 430.00 | 0.0M |
| 2023-06-09 | 428.00 | 428.50 | 419.00 | 421.00 | 0.0M |
| 2023-06-08 | 422.50 | 430.00 | 421.00 | 424.00 | 0.0M |
| 2023-06-07 | 409.00 | 429.00 | 409.00 | 423.00 | 0.0M |
| 2023-06-06 | 410.00 | 410.50 | 403.50 | 406.50 | 0.0M |
| 2023-06-05 | 415.50 | 415.50 | 408.50 | 410.00 | 0.0M |
| 2023-06-02 | 424.00 | 425.00 | 409.00 | 410.50 | 0.0M |
| 2023-06-01 | 426.00 | 427.00 | 417.50 | 419.00 | 0.0M |
| 2023-05-31 | 419.50 | 437.50 | 418.50 | 427.50 | 0.0M |
| 2023-05-30 | 413.00 | 421.00 | 409.50 | 416.00 | 0.0M |
| 2023-05-29 | 405.50 | 420.00 | 405.50 | 415.50 | 0.0M |
| 2023-05-26 | 395.00 | 401.50 | 394.00 | 398.00 | 0.0M |
| 2023-05-25 | 397.00 | 397.00 | 388.00 | 391.50 | 0.0M |
| 2023-05-24 | 391.50 | 395.50 | 388.50 | 395.00 | 0.0M |
| 2023-05-23 | 389.50 | 395.00 | 387.50 | 392.00 | 0.0M |
| 2023-05-22 | 389.00 | 393.00 | 386.50 | 388.00 | 0.0M |
| 2023-05-19 | 395.00 | 396.00 | 386.00 | 388.50 | 0.0M |
| 2023-05-18 | 394.50 | 397.00 | 387.00 | 389.00 | 0.0M |
| 2023-05-17 | 376.00 | 392.00 | 374.50 | 389.50 | 0.0M |
| 2023-05-16 | 371.50 | 383.00 | 371.50 | 373.50 | 0.0M |
| 2023-05-15 | 377.50 | 377.50 | 360.50 | 362.00 | 0.0M |
| 2023-05-12 | 376.00 | 379.50 | 372.00 | 378.50 | 0.0M |
| 2023-05-11 | 381.00 | 382.00 | 375.00 | 377.00 | 0.0M |
| 2023-05-10 | 390.00 | 390.00 | 380.00 | 381.00 | 0.0M |
| 2023-05-09 | 395.50 | 397.00 | 389.00 | 390.50 | 0.0M |
| 2023-05-08 | 386.00 | 397.50 | 385.00 | 395.00 | 0.0M |
| 2023-05-05 | 382.50 | 385.00 | 376.00 | 382.50 | 0.0M |
| 2023-05-04 | 386.00 | 388.00 | 381.50 | 382.00 | 0.0M |
| 2023-05-03 | 390.00 | 392.00 | 385.00 | 388.00 | 0.0M |
| 2023-05-02 | 390.00 | 397.00 | 383.50 | 393.00 | 0.0M |
| 2023-04-28 | 395.00 | 398.00 | 388.00 | 389.00 | 0.0M |
| 2023-04-27 | 382.00 | 393.50 | 377.50 | 389.50 | 0.0M |
| 2023-04-26 | 374.00 | 383.00 | 368.50 | 376.50 | 0.0M |
| 2023-04-25 | 384.00 | 388.50 | 373.00 | 375.00 | 0.0M |
| 2023-04-24 | 380.00 | 391.50 | 380.00 | 385.00 | 0.0M |
| 2023-04-21 | 395.00 | 403.00 | 385.00 | 386.50 | 0.0M |
| 2023-04-20 | 393.00 | 397.50 | 392.00 | 394.00 | 0.0M |
| 2023-04-19 | 403.00 | 403.00 | 393.50 | 393.50 | 0.0M |
| 2023-04-18 | 410.00 | 410.00 | 398.00 | 400.00 | 0.0M |
| 2023-04-17 | 412.00 | 413.00 | 405.00 | 410.00 | 0.0M |
| 2023-04-14 | 413.50 | 414.50 | 408.00 | 411.00 | 0.0M |
| 2023-04-13 | 418.00 | 419.00 | 406.00 | 409.50 | 0.0M |
| 2023-04-12 | 419.00 | 425.00 | 414.50 | 424.00 | 0.0M |
| 2023-04-11 | 407.00 | 412.50 | 405.00 | 409.00 | 0.0M |
| 2023-04-10 | 409.00 | 411.00 | 399.00 | 400.50 | 0.0M |
| 2023-04-07 | 398.00 | 410.50 | 397.00 | 408.00 | 0.0M |
| 2023-04-06 | 391.00 | 402.00 | 381.00 | 398.00 | 0.0M |
| 2023-03-31 | 386.00 | 403.50 | 383.50 | 392.00 | 0.0M |
| 2023-03-30 | 370.00 | 389.50 | 369.00 | 381.50 | 0.0M |
| 2023-03-29 | 373.00 | 373.00 | 361.50 | 362.50 | 0.0M |
| 2023-03-28 | 371.00 | 372.00 | 363.00 | 368.50 | 0.0M |
| 2023-03-27 | 386.00 | 386.00 | 370.00 | 370.00 | 0.0M |
| 2023-03-24 | 369.50 | 380.00 | 365.00 | 378.00 | 0.0M |
| 2023-03-23 | 360.00 | 367.00 | 359.00 | 365.00 | 0.0M |
| 2023-03-22 | 354.00 | 361.50 | 354.00 | 360.50 | 0.0M |
| 2023-03-21 | 358.00 | 360.00 | 352.00 | 352.00 | 0.0M |
| 2023-03-20 | 358.00 | 359.50 | 353.50 | 356.50 | 0.0M |
| 2023-03-17 | 359.00 | 362.00 | 356.50 | 358.00 | 0.0M |
| 2023-03-16 | 338.50 | 357.50 | 333.50 | 356.50 | 0.0M |
| 2023-03-15 | 342.00 | 351.00 | 342.00 | 343.00 | 0.0M |
| 2023-03-14 | 347.50 | 349.50 | 338.00 | 338.00 | 0.0M |
| 2023-03-13 | 352.00 | 352.50 | 343.00 | 350.00 | 0.0M |
| 2023-03-10 | 358.00 | 358.00 | 348.00 | 351.00 | 0.0M |
| 2023-03-09 | 365.00 | 367.00 | 361.00 | 362.50 | 0.0M |
| 2023-03-08 | 362.00 | 363.50 | 359.00 | 361.50 | 0.0M |
| 2023-03-07 | 369.00 | 369.50 | 363.50 | 367.00 | 0.0M |
| 2023-03-06 | 366.50 | 370.00 | 365.50 | 368.00 | 0.0M |
| 2023-03-03 | 365.50 | 369.00 | 361.00 | 362.50 | 0.0M |
| 2023-03-02 | 355.00 | 372.00 | 355.00 | 365.50 | 0.0M |
| 2023-03-01 | 349.00 | 355.50 | 347.00 | 354.50 | 0.0M |
| 2023-02-24 | 360.00 | 366.00 | 349.00 | 351.00 | 0.0M |
| 2023-02-23 | 355.50 | 362.50 | 354.50 | 361.50 | 0.0M |
| 2023-02-22 | 365.50 | 366.50 | 354.00 | 355.50 | 0.0M |
| 2023-02-21 | 367.50 | 373.50 | 367.00 | 370.00 | 0.0M |
| 2023-02-20 | 370.00 | 375.00 | 367.00 | 367.00 | 0.0M |
| 2023-02-17 | 363.00 | 369.00 | 362.00 | 368.00 | 0.0M |
| 2023-02-16 | 364.50 | 367.50 | 359.00 | 364.50 | 0.0M |
| 2023-02-15 | 361.50 | 367.50 | 359.50 | 361.50 | 0.0M |
| 2023-02-14 | 353.50 | 367.50 | 353.50 | 365.00 | 0.0M |
| 2023-02-13 | 346.50 | 351.50 | 346.50 | 351.50 | 0.0M |
| 2023-02-10 | 360.00 | 362.00 | 350.00 | 352.00 | 0.0M |
| 2023-02-09 | 368.00 | 370.00 | 359.00 | 360.50 | 0.0M |
| 2023-02-08 | 362.50 | 373.00 | 362.50 | 370.50 | 0.0M |
| 2023-02-07 | 362.00 | 365.50 | 355.00 | 359.00 | 0.0M |
| 2023-02-06 | 368.50 | 368.50 | 358.50 | 364.00 | 0.0M |
| 2023-02-03 | 370.50 | 371.50 | 364.00 | 368.00 | 0.0M |
| 2023-02-02 | 370.00 | 373.50 | 369.00 | 369.00 | 0.0M |
| 2023-02-01 | 369.50 | 372.00 | 365.00 | 368.00 | 0.0M |
| 2023-01-31 | 364.00 | 376.50 | 361.00 | 371.00 | 0.0M |
| 2023-01-30 | 369.00 | 372.00 | 361.00 | 365.00 | 0.0M |
| 2023-01-17 | 356.00 | 358.00 | 354.00 | 356.50 | 0.0M |
| 2023-01-16 | 353.50 | 358.00 | 352.50 | 354.50 | 0.0M |
| 2023-01-13 | 359.00 | 361.50 | 348.00 | 348.50 | 0.0M |
| 2023-01-12 | 362.50 | 364.50 | 354.00 | 355.00 | 0.0M |
| 2023-01-11 | 354.00 | 367.50 | 351.00 | 362.50 | 0.0M |
| 2023-01-10 | 351.00 | 355.00 | 347.50 | 354.00 | 0.0M |
| 2023-01-09 | 352.00 | 352.00 | 342.00 | 349.00 | 0.0M |
| 2023-01-06 | 335.00 | 352.50 | 335.00 | 351.00 | 0.0M |
| 2023-01-05 | 332.00 | 338.00 | 327.50 | 335.50 | 0.0M |
| 2023-01-04 | 323.00 | 327.00 | 322.50 | 327.00 | 0.0M |
| 2023-01-03 | 312.00 | 325.00 | 312.00 | 325.00 | 0.0M |