322.00
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 | 271.00 | 300.00 | 271.00 | 298.00 | 2.5M |
| 2022-12-29 | 263.00 | 277.00 | 263.00 | 274.00 | 1.5M |
| 2022-12-28 | 282.00 | 283.00 | 263.00 | 266.00 | 3.4M |
| 2022-12-27 | 283.00 | 289.00 | 281.00 | 283.00 | 1.3M |
| 2022-12-26 | 300.00 | 303.00 | 285.00 | 285.00 | 2.1M |
| 2022-12-23 | 305.00 | 326.00 | 303.00 | 308.00 | 4.1M |
| 2022-12-22 | 300.00 | 303.00 | 288.00 | 289.00 | 1.6M |
| 2022-12-21 | 285.00 | 305.00 | 285.00 | 299.00 | 2.2M |
| 2022-12-20 | 297.00 | 298.00 | 280.00 | 287.00 | 3.3M |
| 2022-12-19 | 306.00 | 311.00 | 299.00 | 301.00 | 1.7M |
| 2022-12-16 | 311.00 | 315.00 | 306.00 | 310.00 | 0.9M |
| 2022-12-15 | 318.00 | 322.00 | 315.00 | 317.00 | 1.1M |
| 2022-12-14 | 326.00 | 329.00 | 319.00 | 319.00 | 1.3M |
| 2022-12-13 | 328.00 | 337.00 | 327.00 | 330.00 | 1.2M |
| 2022-12-12 | 334.00 | 337.00 | 327.00 | 328.00 | 1.3M |
| 2022-12-09 | 363.00 | 363.00 | 340.00 | 342.00 | 2.0M |
| 2022-12-08 | 345.00 | 365.00 | 338.00 | 355.00 | 2.7M |
| 2022-12-07 | 321.00 | 347.00 | 321.00 | 344.00 | 2.7M |
| 2022-12-06 | 313.00 | 327.00 | 313.00 | 321.00 | 1.3M |
| 2022-12-05 | 319.00 | 324.00 | 312.00 | 317.00 | 1.7M |
| 2022-12-02 | 331.00 | 335.00 | 312.00 | 325.00 | 2.5M |
| 2022-12-01 | 343.00 | 350.00 | 331.00 | 331.00 | 2.8M |
| 2022-11-30 | 349.00 | 354.00 | 326.00 | 331.00 | 4.5M |
| 2022-11-29 | 357.00 | 364.00 | 352.00 | 356.00 | 1.8M |
| 2022-11-28 | 370.00 | 370.00 | 359.00 | 359.00 | 1.3M |
| 2022-11-25 | 387.00 | 389.00 | 367.00 | 370.00 | 2.2M |
| 2022-11-24 | 367.00 | 383.00 | 360.00 | 380.00 | 2.2M |
| 2022-11-22 | 364.00 | 372.00 | 357.00 | 361.00 | 1.8M |
| 2022-11-21 | 377.00 | 378.00 | 360.00 | 361.00 | 2.4M |
| 2022-11-18 | 387.00 | 393.00 | 375.00 | 377.00 | 2.4M |
| 2022-11-17 | 400.00 | 406.00 | 390.00 | 391.00 | 1.6M |
| 2022-11-16 | 409.00 | 415.00 | 395.00 | 400.00 | 1.9M |
| 2022-11-15 | 395.00 | 425.00 | 395.00 | 408.00 | 3.1M |
| 2022-11-14 | 370.00 | 398.00 | 368.00 | 396.00 | 5.6M |
| 2022-11-11 | 419.00 | 424.00 | 402.00 | 403.00 | 3.0M |
| 2022-11-10 | 392.00 | 412.00 | 389.00 | 398.00 | 3.4M |
| 2022-11-09 | 415.00 | 430.00 | 412.00 | 416.00 | 1.8M |
| 2022-11-08 | 439.00 | 453.00 | 420.00 | 423.00 | 2.5M |
| 2022-11-07 | 433.00 | 462.00 | 433.00 | 442.00 | 2.6M |
| 2022-11-04 | 450.00 | 457.00 | 420.00 | 430.00 | 4.4M |
| 2022-11-02 | 481.00 | 502.00 | 458.00 | 462.00 | 3.7M |
| 2022-11-01 | 482.00 | 491.00 | 458.00 | 482.00 | 5.5M |
| 2022-10-31 | 435.00 | 503.00 | 431.00 | 487.00 | 11.8M |
| 2022-10-28 | 416.00 | 433.00 | 404.00 | 423.00 | 6.1M |
| 2022-10-27 | 380.00 | 403.00 | 366.00 | 400.00 | 4.4M |
| 2022-10-26 | 356.00 | 385.00 | 354.00 | 369.00 | 4.5M |
| 2022-10-25 | 345.00 | 355.00 | 345.00 | 348.00 | 1.2M |
| 2022-10-24 | 349.00 | 364.00 | 349.00 | 351.00 | 1.3M |
| 2022-10-21 | 345.00 | 358.00 | 345.00 | 348.00 | 1.8M |
| 2022-10-20 | 360.00 | 361.00 | 343.00 | 343.00 | 2.2M |
| 2022-10-19 | 360.00 | 365.00 | 352.00 | 363.00 | 1.4M |
| 2022-10-18 | 346.00 | 369.00 | 345.00 | 362.00 | 2.3M |
| 2022-10-17 | 341.00 | 350.00 | 341.00 | 343.00 | 0.9M |
| 2022-10-14 | 349.00 | 351.00 | 343.00 | 343.00 | 1.2M |
| 2022-10-13 | 350.00 | 352.00 | 341.00 | 341.00 | 1.4M |
| 2022-10-12 | 347.00 | 360.00 | 347.00 | 353.00 | 1.7M |
| 2022-10-11 | 345.00 | 360.00 | 338.00 | 348.00 | 3.3M |
| 2022-10-07 | 372.00 | 374.00 | 346.00 | 354.00 | 5.1M |
| 2022-10-06 | 377.00 | 390.00 | 374.00 | 374.00 | 3.3M |
| 2022-10-05 | 407.00 | 408.00 | 393.00 | 393.00 | 1.4M |
| 2022-10-04 | 411.00 | 416.00 | 401.00 | 403.00 | 1.5M |
| 2022-10-03 | 403.00 | 411.00 | 392.00 | 408.00 | 1.6M |
| 2022-09-30 | 397.00 | 414.00 | 390.00 | 408.00 | 1.8M |
| 2022-09-29 | 406.00 | 413.00 | 394.00 | 397.00 | 2.3M |
| 2022-09-28 | 406.00 | 408.00 | 381.00 | 392.00 | 4.6M |
| 2022-09-27 | 431.00 | 438.00 | 414.00 | 414.00 | 2.8M |
| 2022-09-26 | 450.00 | 450.00 | 427.00 | 427.00 | 3.5M |
| 2022-09-22 | 436.00 | 460.00 | 436.00 | 456.00 | 2.1M |
| 2022-09-21 | 441.00 | 452.00 | 438.00 | 444.00 | 3.2M |
| 2022-09-20 | 473.00 | 478.00 | 449.00 | 449.00 | 3.2M |
| 2022-09-16 | 482.00 | 499.00 | 467.00 | 467.00 | 6.5M |
| 2022-09-15 | 475.00 | 482.00 | 469.00 | 476.00 | 1.7M |
| 2022-09-14 | 481.00 | 490.00 | 473.00 | 476.00 | 2.8M |
| 2022-09-13 | 510.00 | 514.00 | 494.00 | 495.00 | 2.2M |
| 2022-09-12 | 498.00 | 516.00 | 494.00 | 510.00 | 2.9M |
| 2022-09-09 | 484.00 | 498.00 | 484.00 | 495.00 | 2.4M |
| 2022-09-08 | 473.00 | 494.00 | 470.00 | 482.00 | 2.9M |
| 2022-09-07 | 474.00 | 477.00 | 458.00 | 460.00 | 1.6M |
| 2022-09-06 | 468.00 | 486.00 | 468.00 | 479.00 | 2.0M |
| 2022-09-05 | 461.00 | 475.00 | 449.00 | 470.00 | 2.3M |
| 2022-09-02 | 491.00 | 493.00 | 460.00 | 468.00 | 2.8M |
| 2022-09-01 | 495.00 | 503.00 | 487.00 | 488.00 | 1.8M |
| 2022-08-31 | 491.00 | 499.00 | 488.00 | 497.00 | 1.3M |
| 2022-08-30 | 492.00 | 495.00 | 484.00 | 493.00 | 1.5M |
| 2022-08-29 | 491.00 | 499.00 | 489.00 | 490.00 | 1.9M |
| 2022-08-26 | 493.00 | 514.00 | 493.00 | 507.00 | 2.7M |
| 2022-08-25 | 509.00 | 509.00 | 492.00 | 492.00 | 2.4M |
| 2022-08-24 | 512.00 | 522.00 | 507.00 | 509.00 | 1.8M |
| 2022-08-23 | 510.00 | 519.00 | 506.00 | 507.00 | 2.5M |
| 2022-08-22 | 491.00 | 515.00 | 491.00 | 511.00 | 3.2M |
| 2022-08-19 | 509.00 | 522.00 | 505.00 | 509.00 | 1.9M |
| 2022-08-18 | 535.00 | 537.00 | 507.00 | 509.00 | 3.3M |
| 2022-08-17 | 525.00 | 544.00 | 524.00 | 540.00 | 4.5M |
| 2022-08-16 | 504.00 | 527.00 | 498.00 | 518.00 | 4.3M |
| 2022-08-15 | 461.00 | 514.00 | 458.00 | 510.00 | 6.7M |
| 2022-08-12 | 477.00 | 490.00 | 420.00 | 460.00 | 9.7M |
| 2022-08-10 | 490.00 | 493.00 | 464.00 | 467.00 | 3.4M |
| 2022-08-09 | 461.00 | 510.00 | 459.00 | 494.00 | 5.9M |
| 2022-08-08 | 455.00 | 475.00 | 453.00 | 455.00 | 3.1M |
| 2022-08-05 | 469.00 | 471.00 | 449.00 | 466.00 | 5.1M |
| 2022-08-04 | 499.00 | 499.00 | 477.00 | 477.00 | 4.6M |
| 2022-08-03 | 518.00 | 523.00 | 502.00 | 509.00 | 2.4M |
| 2022-08-02 | 526.00 | 533.00 | 511.00 | 516.00 | 3.3M |
| 2022-08-01 | 500.00 | 520.00 | 489.00 | 516.00 | 3.1M |
| 2022-07-29 | 489.00 | 512.00 | 484.00 | 487.00 | 6.4M |
| 2022-07-28 | 478.00 | 491.00 | 475.00 | 486.00 | 2.4M |
| 2022-07-27 | 505.00 | 509.00 | 474.00 | 478.00 | 6.3M |
| 2022-07-26 | 502.00 | 515.00 | 496.00 | 507.00 | 3.2M |
| 2022-07-25 | 523.00 | 534.00 | 506.00 | 508.00 | 3.0M |
| 2022-07-22 | 515.00 | 534.00 | 495.00 | 530.00 | 5.0M |
| 2022-07-21 | 512.00 | 526.00 | 507.00 | 520.00 | 3.4M |
| 2022-07-20 | 543.00 | 557.00 | 511.00 | 516.00 | 5.2M |
| 2022-07-19 | 532.00 | 554.00 | 527.00 | 533.00 | 2.8M |
| 2022-07-15 | 542.00 | 553.00 | 522.00 | 539.00 | 3.1M |
| 2022-07-14 | 570.00 | 582.00 | 547.00 | 550.00 | 3.5M |
| 2022-07-13 | 546.00 | 581.00 | 542.00 | 577.00 | 3.0M |
| 2022-07-12 | 571.00 | 573.00 | 550.00 | 556.00 | 2.5M |
| 2022-07-11 | 575.00 | 592.00 | 562.00 | 580.00 | 3.6M |
| 2022-07-08 | 560.00 | 584.00 | 550.00 | 559.00 | 4.7M |
| 2022-07-07 | 564.00 | 567.00 | 520.00 | 550.00 | 5.6M |
| 2022-07-06 | 600.00 | 609.00 | 573.00 | 576.00 | 3.5M |
| 2022-07-05 | 588.00 | 605.00 | 581.00 | 600.00 | 4.1M |
| 2022-07-04 | 618.00 | 625.00 | 561.00 | 582.00 | 5.2M |
| 2022-07-01 | 674.00 | 676.00 | 593.00 | 607.00 | 8.6M |
| 2022-06-30 | 640.00 | 701.00 | 638.00 | 679.00 | 10.2M |
| 2022-06-29 | 598.00 | 643.00 | 590.00 | 637.00 | 5.0M |
| 2022-06-28 | 599.00 | 633.00 | 591.00 | 615.00 | 6.1M |
| 2022-06-27 | 620.00 | 626.00 | 575.00 | 603.00 | 7.2M |
| 2022-06-24 | 542.00 | 605.00 | 539.00 | 596.00 | 8.5M |
| 2022-06-23 | 528.00 | 538.00 | 508.00 | 536.00 | 3.7M |
| 2022-06-22 | 580.00 | 590.00 | 518.00 | 522.00 | 9.8M |
| 2022-06-21 | 510.00 | 544.00 | 505.00 | 533.00 | 7.1M |
| 2022-06-20 | 559.00 | 562.00 | 484.00 | 495.00 | 11.0M |
| 2022-06-17 | 580.00 | 602.00 | 551.00 | 573.00 | 8.6M |
| 2022-06-16 | 609.00 | 645.00 | 592.00 | 620.00 | 10.0M |
| 2022-06-15 | 600.00 | 664.00 | 581.00 | 600.00 | 12.7M |
| 2022-06-14 | 685.00 | 691.00 | 580.00 | 610.00 | 21.8M |
| 2022-06-13 | 725.00 | 740.00 | 670.00 | 730.00 | 17.3M |
| 2022-06-10 | 605.00 | 714.00 | 604.00 | 714.00 | 17.1M |
| 2022-06-09 | 586.00 | 643.00 | 584.00 | 614.00 | 12.4M |
| 2022-06-08 | 510.00 | 602.00 | 502.00 | 593.00 | 15.7M |
| 2022-06-07 | 512.00 | 536.00 | 487.00 | 508.00 | 11.6M |
| 2022-06-06 | 451.00 | 505.00 | 447.00 | 503.00 | 9.4M |
| 2022-06-03 | 460.00 | 480.00 | 447.00 | 450.00 | 14.1M |
| 2022-06-02 | 444.00 | 448.00 | 429.00 | 432.00 | 4.6M |
| 2022-06-01 | 421.00 | 440.00 | 418.00 | 439.00 | 6.4M |
| 2022-05-31 | 445.00 | 449.00 | 412.00 | 417.00 | 6.4M |
| 2022-05-30 | 444.00 | 465.00 | 437.00 | 439.00 | 4.7M |
| 2022-05-27 | 428.00 | 462.00 | 420.00 | 436.00 | 8.8M |
| 2022-05-26 | 461.00 | 467.00 | 442.00 | 444.00 | 7.2M |
| 2022-05-25 | 477.00 | 485.00 | 448.00 | 450.00 | 9.1M |
| 2022-05-24 | 506.00 | 514.00 | 477.00 | 487.00 | 7.9M |
| 2022-05-23 | 531.00 | 543.00 | 485.00 | 499.00 | 10.2M |
| 2022-05-20 | 565.00 | 608.00 | 529.00 | 535.00 | 20.9M |
| 2022-05-19 | 546.00 | 557.00 | 507.00 | 517.00 | 12.8M |
| 2022-05-18 | 609.00 | 645.00 | 538.00 | 562.00 | 18.4M |
| 2022-05-17 | 706.00 | 727.00 | 595.00 | 629.00 | 28.5M |
| 2022-05-16 | 616.00 | 616.00 | 616.00 | 616.00 | 0.4M |
| 2022-05-13 | 516.00 | 516.00 | 516.00 | 516.00 | 0.5M |
| 2022-05-12 | 450.00 | 475.00 | 420.00 | 436.00 | 8.2M |
| 2022-05-11 | 475.00 | 488.00 | 412.00 | 455.00 | 12.4M |
| 2022-05-10 | 498.00 | 518.00 | 488.00 | 489.00 | 8.0M |
| 2022-05-09 | 452.00 | 510.00 | 449.00 | 499.00 | 25.8M |
| 2022-05-06 | 374.00 | 460.00 | 369.00 | 460.00 | 17.4M |
| 2022-05-02 | 374.00 | 381.00 | 366.00 | 380.00 | 3.2M |
| 2022-04-28 | 382.00 | 390.00 | 374.00 | 374.00 | 4.6M |
| 2022-04-27 | 372.00 | 395.00 | 367.00 | 378.00 | 6.7M |
| 2022-04-26 | 350.00 | 386.00 | 350.00 | 382.00 | 9.0M |
| 2022-04-25 | 333.00 | 351.00 | 333.00 | 344.00 | 5.2M |
| 2022-04-22 | 326.00 | 341.00 | 317.00 | 337.00 | 6.2M |
| 2022-04-21 | 307.00 | 354.00 | 306.00 | 330.00 | 11.6M |
| 2022-04-20 | 310.00 | 314.00 | 305.00 | 305.00 | 2.7M |
| 2022-04-19 | 312.00 | 314.00 | 303.00 | 303.00 | 3.0M |
| 2022-04-18 | 312.00 | 316.00 | 310.00 | 314.00 | 1.7M |
| 2022-04-15 | 320.00 | 324.00 | 309.00 | 316.00 | 3.2M |
| 2022-04-14 | 316.00 | 326.00 | 314.00 | 317.00 | 3.1M |
| 2022-04-13 | 308.00 | 322.00 | 308.00 | 319.00 | 3.0M |
| 2022-04-12 | 287.00 | 313.00 | 285.00 | 312.00 | 3.5M |
| 2022-04-11 | 308.00 | 309.00 | 291.00 | 294.00 | 3.2M |
| 2022-04-08 | 316.00 | 318.00 | 306.00 | 311.00 | 2.0M |
| 2022-04-07 | 314.00 | 315.00 | 309.00 | 311.00 | 1.8M |
| 2022-04-06 | 322.00 | 324.00 | 316.00 | 320.00 | 2.0M |
| 2022-04-05 | 333.00 | 333.00 | 324.00 | 330.00 | 2.5M |
| 2022-04-04 | 321.00 | 333.00 | 318.00 | 330.00 | 4.6M |
| 2022-04-01 | 307.00 | 315.00 | 301.00 | 312.00 | 2.5M |
| 2022-03-31 | 320.00 | 326.00 | 309.00 | 315.00 | 3.5M |
| 2022-03-30 | 308.00 | 330.00 | 307.00 | 328.00 | 6.6M |
| 2022-03-29 | 292.00 | 307.00 | 290.00 | 304.00 | 3.4M |
| 2022-03-28 | 288.00 | 299.00 | 283.00 | 289.00 | 3.4M |
| 2022-03-25 | 293.00 | 295.00 | 280.00 | 283.00 | 2.9M |
| 2022-03-24 | 298.00 | 305.00 | 286.00 | 288.00 | 3.8M |
| 2022-03-23 | 325.00 | 326.00 | 298.00 | 302.00 | 6.1M |
| 2022-03-22 | 283.00 | 307.00 | 279.00 | 306.00 | 6.0M |
| 2022-03-18 | 285.00 | 290.00 | 273.00 | 277.00 | 3.2M |
| 2022-03-17 | 269.00 | 288.00 | 266.00 | 278.00 | 4.2M |
| 2022-03-16 | 265.00 | 272.00 | 262.00 | 262.00 | 3.3M |
| 2022-03-15 | 268.00 | 269.00 | 261.00 | 263.00 | 1.7M |
| 2022-03-14 | 268.00 | 273.00 | 263.00 | 268.00 | 2.5M |
| 2022-03-11 | 287.00 | 290.00 | 268.00 | 269.00 | 3.3M |
| 2022-03-10 | 295.00 | 299.00 | 285.00 | 286.00 | 3.5M |
| 2022-03-09 | 275.00 | 285.00 | 271.00 | 279.00 | 2.5M |
| 2022-03-08 | 266.00 | 286.00 | 265.00 | 271.00 | 3.7M |
| 2022-03-07 | 263.00 | 277.00 | 261.00 | 272.00 | 3.8M |
| 2022-03-04 | 285.00 | 290.00 | 269.00 | 277.00 | 3.7M |
| 2022-03-03 | 302.00 | 307.00 | 288.00 | 291.00 | 3.5M |
| 2022-03-02 | 290.00 | 303.00 | 285.00 | 294.00 | 4.2M |
| 2022-03-01 | 292.00 | 314.00 | 291.00 | 300.00 | 8.0M |
| 2022-02-28 | 282.00 | 292.00 | 266.00 | 280.00 | 5.7M |
| 2022-02-25 | 255.00 | 274.00 | 250.00 | 266.00 | 6.9M |
| 2022-02-24 | 259.00 | 260.00 | 232.00 | 244.00 | 9.3M |
| 2022-02-22 | 273.00 | 290.00 | 262.00 | 270.00 | 6.4M |
| 2022-02-21 | 296.00 | 302.00 | 275.00 | 280.00 | 7.2M |
| 2022-02-18 | 310.00 | 314.00 | 295.00 | 302.00 | 4.8M |
| 2022-02-17 | 319.00 | 335.00 | 310.00 | 321.00 | 4.7M |
| 2022-02-16 | 339.00 | 341.00 | 320.00 | 321.00 | 4.1M |
| 2022-02-15 | 360.00 | 364.00 | 315.00 | 319.00 | 7.6M |
| 2022-02-14 | 346.00 | 408.00 | 345.00 | 364.00 | 12.6M |
| 2022-02-10 | 376.00 | 376.00 | 358.00 | 362.00 | 2.9M |
| 2022-02-09 | 376.00 | 383.00 | 352.00 | 369.00 | 4.3M |
| 2022-02-08 | 383.00 | 406.00 | 376.00 | 378.00 | 6.1M |
| 2022-02-07 | 392.00 | 393.00 | 369.00 | 383.00 | 5.3M |
| 2022-02-04 | 359.00 | 385.00 | 353.00 | 384.00 | 7.0M |
| 2022-02-03 | 357.00 | 367.00 | 346.00 | 356.00 | 4.2M |
| 2022-02-02 | 368.00 | 388.00 | 355.00 | 362.00 | 8.3M |
| 2022-02-01 | 349.00 | 370.00 | 338.00 | 364.00 | 8.1M |
| 2022-01-31 | 303.00 | 343.00 | 300.00 | 333.00 | 6.3M |
| 2022-01-28 | 299.00 | 304.00 | 284.00 | 296.00 | 4.1M |
| 2022-01-27 | 320.00 | 328.00 | 292.00 | 294.00 | 5.2M |
| 2022-01-26 | 315.00 | 325.00 | 311.00 | 312.00 | 4.6M |
| 2022-01-25 | 308.00 | 322.00 | 300.00 | 307.00 | 5.2M |
| 2022-01-24 | 305.00 | 328.00 | 297.00 | 312.00 | 5.6M |
| 2022-01-21 | 337.00 | 345.00 | 316.00 | 323.00 | 6.4M |
| 2022-01-20 | 380.00 | 383.00 | 339.00 | 353.00 | 7.3M |
| 2022-01-19 | 362.00 | 391.00 | 360.00 | 372.00 | 5.2M |
| 2022-01-18 | 370.00 | 383.00 | 358.00 | 370.00 | 5.3M |
| 2022-01-17 | 347.00 | 377.00 | 337.00 | 374.00 | 5.9M |
| 2022-01-14 | 375.00 | 377.00 | 348.00 | 350.00 | 7.1M |
| 2022-01-13 | 392.00 | 405.00 | 374.00 | 388.00 | 5.3M |
| 2022-01-12 | 395.00 | 419.00 | 382.00 | 395.00 | 8.7M |
| 2022-01-11 | 400.00 | 417.00 | 372.00 | 375.00 | 9.3M |
| 2022-01-07 | 470.00 | 470.00 | 381.00 | 408.00 | 19.0M |
| 2022-01-06 | 456.00 | 491.00 | 425.00 | 454.00 | 23.3M |
| 2022-01-05 | 378.00 | 464.00 | 366.00 | 464.00 | 41.2M |
| 2022-01-04 | 356.00 | 392.00 | 341.00 | 384.00 | 13.1M |