960.00
最終更新: 2025-09-29
| 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 | 900.00 | 906.00 | 877.00 | 887.00 | 0.1M |
| 2023-12-28 | 930.00 | 930.00 | 888.00 | 890.00 | 0.1M |
| 2023-12-27 | 940.00 | 942.00 | 920.00 | 940.00 | 0.1M |
| 2023-12-26 | 897.00 | 942.00 | 897.00 | 918.00 | 0.1M |
| 2023-12-25 | 887.00 | 898.00 | 883.00 | 894.00 | 0.0M |
| 2023-12-22 | 864.00 | 886.00 | 864.00 | 882.00 | 0.0M |
| 2023-12-21 | 871.00 | 871.00 | 860.00 | 864.00 | 0.0M |
| 2023-12-20 | 889.00 | 895.00 | 873.00 | 874.00 | 0.0M |
| 2023-12-19 | 863.00 | 885.00 | 855.00 | 885.00 | 0.1M |
| 2023-12-18 | 878.00 | 878.00 | 840.00 | 860.00 | 0.1M |
| 2023-12-15 | 903.00 | 910.00 | 877.00 | 881.00 | 0.1M |
| 2023-12-14 | 900.00 | 934.00 | 897.00 | 909.00 | 0.1M |
| 2023-12-13 | 901.00 | 925.00 | 893.00 | 897.00 | 0.1M |
| 2023-12-12 | 907.00 | 912.00 | 883.00 | 894.00 | 0.1M |
| 2023-12-11 | 909.00 | 936.00 | 900.00 | 907.00 | 0.1M |
| 2023-12-08 | 900.00 | 901.00 | 880.00 | 897.00 | 0.1M |
| 2023-12-07 | 903.00 | 914.00 | 890.00 | 902.00 | 0.1M |
| 2023-12-06 | 896.00 | 919.00 | 879.00 | 883.00 | 0.1M |
| 2023-12-05 | 898.00 | 916.00 | 886.00 | 896.00 | 0.1M |
| 2023-12-04 | 922.00 | 922.00 | 874.00 | 899.00 | 0.1M |
| 2023-12-01 | 934.00 | 947.00 | 897.00 | 913.00 | 0.2M |
| 2023-11-30 | 858.00 | 942.00 | 857.00 | 928.00 | 0.5M |
| 2023-11-29 | 828.00 | 843.00 | 808.00 | 838.00 | 0.1M |
| 2023-11-28 | 872.00 | 872.00 | 828.00 | 831.00 | 0.1M |
| 2023-11-27 | 890.00 | 914.00 | 856.00 | 865.00 | 0.1M |
| 2023-11-24 | 850.00 | 900.00 | 838.00 | 889.00 | 0.1M |
| 2023-11-22 | 860.00 | 893.00 | 829.00 | 839.00 | 0.2M |
| 2023-11-21 | 793.00 | 877.00 | 790.00 | 858.00 | 0.2M |
| 2023-11-20 | 794.00 | 799.00 | 771.00 | 790.00 | 0.1M |
| 2023-11-17 | 774.00 | 798.00 | 774.00 | 794.00 | 0.1M |
| 2023-11-16 | 745.00 | 766.00 | 735.00 | 766.00 | 0.1M |
| 2023-11-15 | 756.00 | 776.00 | 741.00 | 749.00 | 0.1M |
| 2023-11-14 | 750.00 | 754.00 | 725.00 | 749.00 | 0.2M |
| 2023-11-13 | 692.00 | 692.00 | 676.00 | 682.00 | 0.0M |
| 2023-11-10 | 692.00 | 696.00 | 685.00 | 688.00 | 0.0M |
| 2023-11-09 | 682.00 | 704.00 | 672.00 | 696.00 | 0.0M |
| 2023-11-08 | 698.00 | 700.00 | 675.00 | 677.00 | 0.0M |
| 2023-11-07 | 655.00 | 710.00 | 653.00 | 692.00 | 0.1M |
| 2023-11-06 | 660.00 | 664.00 | 642.00 | 649.00 | 0.1M |
| 2023-11-02 | 639.00 | 648.00 | 636.00 | 644.00 | 0.0M |
| 2023-11-01 | 658.00 | 658.00 | 629.00 | 634.00 | 0.0M |
| 2023-10-31 | 636.00 | 658.00 | 610.00 | 658.00 | 0.1M |
| 2023-10-30 | 676.00 | 691.00 | 627.00 | 627.00 | 0.1M |
| 2023-10-27 | 669.50 | 697.50 | 668.00 | 695.50 | 0.0M |
| 2023-10-26 | 673.00 | 685.50 | 656.50 | 669.00 | 0.0M |
| 2023-10-25 | 667.50 | 689.00 | 663.50 | 673.00 | 0.1M |
| 2023-10-24 | 645.50 | 662.50 | 634.50 | 662.50 | 0.0M |
| 2023-10-23 | 656.00 | 656.00 | 645.00 | 646.00 | 0.0M |
| 2023-10-20 | 657.00 | 661.00 | 645.50 | 657.00 | 0.0M |
| 2023-10-19 | 662.50 | 667.50 | 651.00 | 651.00 | 0.0M |
| 2023-10-18 | 650.00 | 669.50 | 647.50 | 665.50 | 0.0M |
| 2023-10-17 | 636.00 | 645.00 | 636.00 | 642.00 | 0.0M |
| 2023-10-16 | 635.50 | 642.50 | 625.50 | 634.50 | 0.0M |
| 2023-10-13 | 657.50 | 657.50 | 645.00 | 645.00 | 0.1M |
| 2023-10-12 | 640.50 | 658.00 | 632.50 | 655.00 | 0.1M |
| 2023-10-11 | 648.00 | 650.50 | 635.00 | 640.50 | 0.1M |
| 2023-10-10 | 647.50 | 659.50 | 643.50 | 653.50 | 0.0M |
| 2023-10-06 | 672.00 | 672.00 | 640.00 | 647.00 | 0.1M |
| 2023-10-05 | 658.00 | 674.50 | 650.50 | 672.00 | 0.1M |
| 2023-10-04 | 656.50 | 674.50 | 643.50 | 657.50 | 0.1M |
| 2023-10-03 | 662.00 | 682.50 | 645.00 | 671.00 | 0.2M |
| 2023-10-02 | 632.00 | 654.00 | 625.00 | 647.00 | 0.2M |
| 2023-09-29 | 603.50 | 606.00 | 600.50 | 602.50 | 0.0M |
| 2023-09-28 | 602.50 | 606.50 | 595.00 | 603.50 | 0.0M |
| 2023-09-27 | 606.00 | 608.50 | 601.50 | 608.50 | 0.0M |
| 2023-09-26 | 613.00 | 613.00 | 606.00 | 610.00 | 0.0M |
| 2023-09-25 | 624.00 | 624.00 | 611.00 | 614.50 | 0.0M |
| 2023-09-22 | 606.50 | 615.00 | 604.50 | 615.00 | 0.0M |
| 2023-09-21 | 607.50 | 610.00 | 601.00 | 604.50 | 0.0M |
| 2023-09-20 | 613.50 | 613.50 | 606.50 | 608.50 | 0.0M |
| 2023-09-19 | 613.00 | 614.00 | 607.50 | 614.00 | 0.0M |
| 2023-09-15 | 606.50 | 613.00 | 606.50 | 613.00 | 0.0M |
| 2023-09-14 | 607.50 | 607.50 | 605.00 | 607.00 | 0.0M |
| 2023-09-13 | 607.50 | 610.50 | 607.50 | 608.00 | 0.0M |
| 2023-09-12 | 611.50 | 611.50 | 606.00 | 607.50 | 0.0M |
| 2023-09-11 | 616.50 | 616.50 | 605.00 | 610.50 | 0.0M |
| 2023-09-08 | 607.50 | 613.50 | 605.50 | 613.50 | 0.0M |
| 2023-09-07 | 610.50 | 613.50 | 607.50 | 609.00 | 0.0M |
| 2023-09-06 | 615.00 | 615.00 | 607.50 | 614.00 | 0.0M |
| 2023-09-05 | 616.00 | 616.50 | 612.50 | 614.00 | 0.0M |
| 2023-09-04 | 612.00 | 616.00 | 610.00 | 614.50 | 0.0M |
| 2023-09-01 | 606.50 | 612.00 | 602.50 | 612.00 | 0.0M |
| 2023-08-31 | 605.50 | 610.00 | 605.50 | 607.50 | 0.0M |
| 2023-08-30 | 610.00 | 610.00 | 605.50 | 605.50 | 0.0M |
| 2023-08-29 | 612.50 | 613.00 | 608.00 | 609.00 | 0.0M |
| 2023-08-28 | 607.50 | 613.00 | 607.50 | 612.50 | 0.0M |
| 2023-08-25 | 612.50 | 612.50 | 603.00 | 603.00 | 0.0M |
| 2023-08-24 | 610.00 | 615.00 | 606.50 | 611.00 | 0.0M |
| 2023-08-23 | 610.50 | 610.50 | 605.00 | 608.00 | 0.0M |
| 2023-08-22 | 611.00 | 611.00 | 605.00 | 605.00 | 0.0M |
| 2023-08-21 | 612.00 | 614.50 | 602.50 | 602.50 | 0.0M |
| 2023-08-18 | 612.50 | 613.00 | 609.00 | 612.00 | 0.0M |
| 2023-08-17 | 612.50 | 620.50 | 600.50 | 620.50 | 0.0M |
| 2023-08-16 | 627.50 | 629.50 | 615.00 | 619.00 | 0.0M |
| 2023-08-15 | 612.50 | 632.00 | 612.50 | 627.50 | 0.0M |
| 2023-08-14 | 632.00 | 632.50 | 599.00 | 611.50 | 0.0M |
| 2023-08-10 | 602.00 | 613.00 | 601.00 | 608.00 | 0.0M |
| 2023-08-09 | 607.50 | 609.00 | 603.50 | 604.00 | 0.0M |
| 2023-08-08 | 612.00 | 612.00 | 598.50 | 604.00 | 0.0M |
| 2023-08-07 | 599.00 | 605.00 | 598.50 | 604.50 | 0.0M |
| 2023-08-04 | 593.50 | 602.00 | 587.50 | 602.00 | 0.0M |
| 2023-08-03 | 604.50 | 608.50 | 591.50 | 591.50 | 0.0M |
| 2023-08-02 | 611.50 | 612.50 | 605.00 | 605.00 | 0.0M |
| 2023-08-01 | 615.00 | 618.00 | 606.50 | 611.50 | 0.0M |
| 2023-07-31 | 610.00 | 622.50 | 604.00 | 612.50 | 0.0M |
| 2023-07-28 | 605.00 | 613.00 | 584.00 | 591.00 | 0.1M |
| 2023-07-27 | 618.50 | 619.50 | 608.50 | 619.00 | 0.0M |
| 2023-07-26 | 622.50 | 622.50 | 614.50 | 616.00 | 0.0M |
| 2023-07-25 | 609.50 | 621.50 | 600.00 | 621.50 | 0.0M |
| 2023-07-24 | 608.50 | 610.00 | 600.00 | 608.00 | 0.0M |
| 2023-07-21 | 598.00 | 614.00 | 588.50 | 609.50 | 0.0M |
| 2023-07-20 | 604.50 | 607.00 | 584.00 | 598.00 | 0.0M |
| 2023-07-19 | 615.50 | 615.50 | 599.50 | 604.00 | 0.0M |
| 2023-07-18 | 619.50 | 626.00 | 606.00 | 607.00 | 0.0M |
| 2023-07-14 | 611.00 | 625.00 | 610.00 | 619.50 | 0.0M |
| 2023-07-13 | 605.00 | 623.00 | 605.00 | 613.00 | 0.0M |
| 2023-07-12 | 617.00 | 617.00 | 604.00 | 604.50 | 0.0M |
| 2023-07-11 | 636.50 | 636.50 | 617.00 | 620.00 | 0.0M |
| 2023-07-10 | 626.50 | 635.50 | 626.00 | 631.00 | 0.0M |
| 2023-07-07 | 635.00 | 650.50 | 633.50 | 641.00 | 0.0M |
| 2023-07-06 | 658.50 | 661.00 | 640.00 | 642.00 | 0.0M |
| 2023-07-05 | 659.50 | 668.00 | 655.50 | 665.50 | 0.0M |
| 2023-07-04 | 675.00 | 675.00 | 666.50 | 666.50 | 0.0M |
| 2023-07-03 | 684.00 | 684.50 | 678.50 | 678.50 | 0.0M |
| 2023-06-30 | 691.00 | 691.00 | 678.00 | 684.00 | 0.0M |
| 2023-06-29 | 684.50 | 692.00 | 682.00 | 686.50 | 0.0M |
| 2023-06-28 | 664.50 | 690.00 | 658.50 | 686.50 | 0.0M |
| 2023-06-27 | 680.50 | 680.50 | 658.00 | 669.00 | 0.0M |
| 2023-06-26 | 700.00 | 701.00 | 675.00 | 680.50 | 0.0M |
| 2023-06-23 | 689.50 | 713.50 | 679.00 | 701.00 | 0.1M |
| 2023-06-22 | 669.00 | 693.50 | 669.00 | 680.50 | 0.0M |
| 2023-06-21 | 692.50 | 694.00 | 672.50 | 673.50 | 0.0M |
| 2023-06-20 | 690.50 | 694.50 | 680.50 | 694.50 | 0.0M |
| 2023-06-19 | 715.00 | 715.00 | 687.50 | 690.50 | 0.0M |
| 2023-06-16 | 667.50 | 713.50 | 665.00 | 711.00 | 0.1M |
| 2023-06-15 | 657.50 | 675.00 | 653.00 | 662.00 | 0.0M |
| 2023-06-14 | 662.50 | 662.50 | 651.00 | 657.50 | 0.0M |
| 2023-06-13 | 673.50 | 673.50 | 651.50 | 654.50 | 0.0M |
| 2023-06-12 | 660.00 | 685.50 | 659.00 | 660.50 | 0.0M |
| 2023-06-09 | 626.00 | 661.00 | 625.00 | 661.00 | 0.1M |
| 2023-06-08 | 639.50 | 640.00 | 616.00 | 621.00 | 0.0M |
| 2023-06-07 | 661.50 | 661.50 | 631.50 | 631.50 | 0.0M |
| 2023-06-06 | 652.50 | 668.50 | 651.50 | 661.50 | 0.1M |
| 2023-06-05 | 622.50 | 653.00 | 622.00 | 651.00 | 0.1M |
| 2023-06-02 | 626.50 | 626.50 | 598.50 | 616.00 | 0.0M |
| 2023-06-01 | 597.50 | 631.00 | 597.50 | 627.00 | 0.1M |
| 2023-05-31 | 593.50 | 607.00 | 585.50 | 595.50 | 0.0M |
| 2023-05-30 | 591.50 | 598.00 | 588.00 | 590.00 | 0.0M |
| 2023-05-29 | 609.00 | 609.00 | 590.50 | 592.00 | 0.0M |
| 2023-05-26 | 608.00 | 608.00 | 592.50 | 594.50 | 0.0M |
| 2023-05-25 | 600.00 | 605.00 | 593.50 | 597.50 | 0.0M |
| 2023-05-24 | 605.00 | 612.50 | 605.00 | 611.00 | 0.0M |
| 2023-05-23 | 603.50 | 620.00 | 588.50 | 609.50 | 0.0M |
| 2023-05-22 | 609.50 | 610.00 | 580.50 | 608.50 | 0.0M |
| 2023-05-19 | 589.00 | 612.50 | 577.00 | 607.50 | 0.1M |
| 2023-05-18 | 590.50 | 590.50 | 572.50 | 579.00 | 0.1M |
| 2023-05-17 | 597.00 | 600.00 | 585.00 | 589.50 | 0.0M |
| 2023-05-16 | 590.50 | 597.00 | 580.00 | 597.00 | 0.0M |
| 2023-05-15 | 608.00 | 608.00 | 588.50 | 598.00 | 0.1M |
| 2023-05-12 | 570.50 | 585.50 | 557.50 | 569.50 | 0.0M |
| 2023-05-11 | 552.50 | 577.50 | 552.50 | 569.50 | 0.0M |
| 2023-05-10 | 565.00 | 569.50 | 554.50 | 561.00 | 0.0M |
| 2023-05-09 | 559.50 | 573.50 | 527.50 | 568.50 | 0.0M |
| 2023-05-08 | 529.00 | 575.50 | 521.00 | 562.00 | 0.1M |
| 2023-05-02 | 526.50 | 540.50 | 515.50 | 538.00 | 0.0M |
| 2023-05-01 | 520.00 | 544.00 | 520.00 | 536.50 | 0.0M |
| 2023-04-28 | 527.00 | 538.00 | 521.50 | 523.50 | 0.0M |
| 2023-04-27 | 535.00 | 539.00 | 522.50 | 527.00 | 0.1M |
| 2023-04-26 | 542.50 | 543.00 | 531.50 | 536.00 | 0.0M |
| 2023-04-25 | 537.50 | 554.00 | 534.00 | 550.00 | 0.0M |
| 2023-04-24 | 538.00 | 538.00 | 530.50 | 533.00 | 0.0M |
| 2023-04-21 | 538.00 | 538.50 | 535.50 | 538.00 | 0.0M |
| 2023-04-20 | 534.50 | 539.50 | 533.00 | 536.00 | 0.0M |
| 2023-04-19 | 540.50 | 546.50 | 532.50 | 538.50 | 0.0M |
| 2023-04-18 | 538.50 | 556.00 | 532.00 | 541.00 | 0.1M |
| 2023-04-17 | 537.50 | 539.50 | 533.00 | 539.00 | 0.0M |
| 2023-04-14 | 538.00 | 539.00 | 527.50 | 536.00 | 0.0M |
| 2023-04-13 | 539.00 | 540.50 | 534.00 | 537.00 | 0.0M |
| 2023-04-12 | 537.00 | 541.50 | 534.50 | 539.00 | 0.0M |
| 2023-04-11 | 539.00 | 539.00 | 527.50 | 534.50 | 0.0M |
| 2023-04-10 | 514.00 | 539.50 | 514.00 | 539.00 | 0.0M |
| 2023-04-07 | 525.00 | 527.00 | 511.00 | 514.00 | 0.0M |
| 2023-04-06 | 536.50 | 537.50 | 528.00 | 528.00 | 0.0M |
| 2023-04-05 | 538.00 | 539.50 | 531.50 | 538.00 | 0.0M |
| 2023-04-04 | 521.50 | 539.50 | 521.50 | 537.50 | 0.0M |
| 2023-04-03 | 538.50 | 540.00 | 522.50 | 531.50 | 0.0M |
| 2023-03-31 | 537.00 | 542.50 | 522.00 | 539.00 | 0.0M |
| 2023-03-30 | 511.00 | 543.00 | 507.00 | 537.00 | 0.1M |
| 2023-03-29 | 522.50 | 551.00 | 520.00 | 549.50 | 0.1M |
| 2023-03-28 | 531.50 | 531.50 | 516.00 | 526.50 | 0.0M |
| 2023-03-27 | 544.50 | 544.50 | 530.50 | 539.50 | 0.0M |
| 2023-03-24 | 531.00 | 544.00 | 518.50 | 541.00 | 0.0M |
| 2023-03-23 | 517.50 | 534.50 | 506.00 | 531.00 | 0.1M |
| 2023-03-22 | 498.00 | 522.50 | 498.00 | 522.50 | 0.1M |
| 2023-03-20 | 492.50 | 505.00 | 492.50 | 492.50 | 0.2M |
| 2023-03-17 | 485.00 | 490.00 | 483.50 | 487.50 | 0.0M |
| 2023-03-16 | 487.00 | 489.50 | 481.50 | 481.50 | 0.0M |
| 2023-03-15 | 500.00 | 504.00 | 485.50 | 492.50 | 0.0M |
| 2023-03-14 | 504.50 | 504.50 | 495.00 | 497.50 | 0.0M |
| 2023-03-13 | 513.50 | 513.50 | 501.50 | 504.50 | 0.0M |
| 2023-03-10 | 519.00 | 519.00 | 507.50 | 513.50 | 0.0M |
| 2023-03-09 | 520.00 | 521.00 | 516.00 | 520.00 | 0.0M |
| 2023-03-08 | 505.50 | 520.00 | 505.50 | 520.00 | 0.0M |
| 2023-03-07 | 508.00 | 515.50 | 508.00 | 515.50 | 0.0M |
| 2023-03-06 | 504.00 | 510.50 | 504.00 | 510.50 | 0.0M |
| 2023-03-03 | 502.00 | 502.00 | 499.50 | 502.00 | 0.0M |
| 2023-03-02 | 495.50 | 498.50 | 495.50 | 498.50 | 0.0M |
| 2023-03-01 | 499.00 | 499.50 | 495.50 | 495.50 | 0.0M |
| 2023-02-28 | 499.50 | 501.50 | 499.00 | 499.00 | 0.0M |
| 2023-02-27 | 499.00 | 500.00 | 497.50 | 500.00 | 0.0M |
| 2023-02-24 | 487.50 | 495.00 | 487.50 | 495.00 | 0.0M |
| 2023-02-22 | 496.00 | 496.00 | 487.50 | 490.00 | 0.0M |
| 2023-02-21 | 500.00 | 500.00 | 497.00 | 498.50 | 0.0M |
| 2023-02-20 | 498.00 | 500.00 | 495.00 | 500.00 | 0.0M |
| 2023-02-17 | 488.00 | 496.00 | 488.00 | 494.50 | 0.0M |
| 2023-02-16 | 483.00 | 491.00 | 478.50 | 488.00 | 0.0M |
| 2023-02-15 | 494.00 | 495.00 | 484.00 | 484.00 | 0.0M |
| 2023-02-14 | 494.00 | 495.00 | 489.00 | 490.50 | 0.0M |
| 2023-02-13 | 475.50 | 489.50 | 475.50 | 488.00 | 0.0M |
| 2023-02-10 | 488.50 | 488.50 | 470.50 | 473.50 | 0.0M |
| 2023-02-09 | 475.50 | 485.00 | 470.00 | 485.00 | 0.0M |
| 2023-02-08 | 470.00 | 476.00 | 470.00 | 471.50 | 0.0M |
| 2023-02-07 | 475.50 | 477.50 | 467.50 | 470.00 | 0.0M |
| 2023-02-06 | 473.00 | 473.00 | 467.50 | 468.00 | 0.0M |
| 2023-02-03 | 473.50 | 473.50 | 466.50 | 467.50 | 0.0M |
| 2023-02-02 | 485.50 | 486.00 | 473.50 | 473.50 | 0.0M |
| 2023-02-01 | 475.00 | 486.00 | 475.00 | 485.50 | 0.0M |
| 2023-01-31 | 469.50 | 477.00 | 469.50 | 475.00 | 0.0M |
| 2023-01-30 | 494.50 | 496.00 | 455.50 | 473.50 | 0.1M |
| 2023-01-27 | 485.00 | 485.00 | 481.00 | 482.50 | 0.0M |
| 2023-01-26 | 482.00 | 485.00 | 476.50 | 485.00 | 0.0M |
| 2023-01-25 | 481.50 | 483.50 | 480.50 | 482.00 | 0.0M |
| 2023-01-24 | 473.50 | 487.50 | 473.50 | 480.50 | 0.0M |
| 2023-01-23 | 469.50 | 470.00 | 467.50 | 470.00 | 0.0M |
| 2023-01-20 | 464.00 | 469.50 | 463.00 | 466.50 | 0.0M |
| 2023-01-19 | 467.00 | 468.50 | 465.50 | 465.50 | 0.0M |
| 2023-01-18 | 466.50 | 467.50 | 463.00 | 467.00 | 0.0M |
| 2023-01-17 | 459.50 | 465.00 | 459.50 | 463.50 | 0.0M |
| 2023-01-16 | 458.00 | 467.00 | 458.00 | 463.50 | 0.0M |
| 2023-01-13 | 461.00 | 462.50 | 456.00 | 458.00 | 0.0M |
| 2023-01-12 | 460.50 | 463.50 | 459.50 | 461.00 | 0.0M |
| 2023-01-11 | 459.50 | 465.50 | 457.50 | 462.50 | 0.0M |
| 2023-01-10 | 464.50 | 464.50 | 459.00 | 460.50 | 0.0M |
| 2023-01-06 | 452.50 | 455.50 | 452.50 | 455.00 | 0.0M |
| 2023-01-05 | 449.00 | 450.50 | 446.50 | 450.50 | 0.0M |
| 2023-01-04 | 451.00 | 451.00 | 447.50 | 449.00 | 0.0M |