682.00
最終更新: 2025-09-30
| 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 | 631.00 | 660.00 | 631.00 | 653.00 | 0.0M |
| 2023-12-28 | 611.00 | 625.00 | 611.00 | 625.00 | 0.0M |
| 2023-12-27 | 616.00 | 619.00 | 614.00 | 616.00 | 0.0M |
| 2023-12-26 | 615.00 | 624.00 | 614.00 | 616.00 | 0.0M |
| 2023-12-25 | 637.00 | 637.00 | 617.00 | 617.00 | 0.0M |
| 2023-12-22 | 636.00 | 636.00 | 632.00 | 632.00 | 0.0M |
| 2023-12-21 | 648.00 | 648.00 | 639.00 | 640.00 | 0.0M |
| 2023-12-20 | 659.00 | 659.00 | 649.00 | 649.00 | 0.0M |
| 2023-12-19 | 667.00 | 667.00 | 661.00 | 661.00 | 0.0M |
| 2023-12-18 | 670.00 | 670.00 | 667.00 | 667.00 | 0.0M |
| 2023-12-15 | 673.00 | 673.00 | 668.00 | 668.00 | 0.0M |
| 2023-12-14 | 671.00 | 675.00 | 671.00 | 671.00 | 0.0M |
| 2023-12-13 | 671.00 | 672.00 | 670.00 | 671.00 | 0.0M |
| 2023-12-12 | 674.00 | 674.00 | 671.00 | 671.00 | 0.0M |
| 2023-12-11 | 674.00 | 674.00 | 673.00 | 674.00 | 0.0M |
| 2023-12-08 | 679.00 | 679.00 | 674.00 | 674.00 | 0.0M |
| 2023-12-07 | 677.00 | 679.00 | 675.00 | 676.00 | 0.0M |
| 2023-12-06 | 677.00 | 677.00 | 674.00 | 674.00 | 0.0M |
| 2023-12-05 | 678.00 | 679.00 | 674.00 | 675.00 | 0.0M |
| 2023-12-04 | 680.00 | 680.00 | 675.00 | 678.00 | 0.0M |
| 2023-12-01 | 679.00 | 679.00 | 674.00 | 676.00 | 0.0M |
| 2023-11-30 | 677.00 | 681.00 | 676.00 | 679.00 | 0.0M |
| 2023-11-29 | 682.00 | 683.00 | 681.00 | 683.00 | 0.0M |
| 2023-11-28 | 682.00 | 683.00 | 681.00 | 681.00 | 0.0M |
| 2023-11-27 | 681.00 | 687.00 | 681.00 | 683.00 | 0.0M |
| 2023-11-24 | 690.00 | 690.00 | 683.00 | 683.00 | 0.0M |
| 2023-11-22 | 691.00 | 691.00 | 681.00 | 682.00 | 0.0M |
| 2023-11-21 | 701.00 | 704.00 | 692.00 | 692.00 | 0.0M |
| 2023-11-20 | 682.00 | 698.00 | 682.00 | 698.00 | 0.0M |
| 2023-11-17 | 703.00 | 707.00 | 702.00 | 703.00 | 0.0M |
| 2023-11-16 | 703.00 | 705.00 | 702.00 | 703.00 | 0.0M |
| 2023-11-15 | 703.00 | 704.00 | 701.00 | 702.00 | 0.0M |
| 2023-11-14 | 714.00 | 714.00 | 700.00 | 703.00 | 0.0M |
| 2023-11-13 | 715.00 | 715.00 | 711.00 | 711.00 | 0.0M |
| 2023-11-10 | 718.00 | 718.00 | 715.00 | 715.00 | 0.0M |
| 2023-11-09 | 719.00 | 720.00 | 716.00 | 716.00 | 0.0M |
| 2023-11-08 | 718.00 | 719.00 | 716.00 | 719.00 | 0.0M |
| 2023-11-07 | 722.00 | 722.00 | 718.00 | 719.00 | 0.0M |
| 2023-11-06 | 725.00 | 725.00 | 720.00 | 722.00 | 0.0M |
| 2023-11-02 | 723.00 | 725.00 | 722.00 | 722.00 | 0.0M |
| 2023-11-01 | 721.00 | 725.00 | 721.00 | 721.00 | 0.0M |
| 2023-10-31 | 740.00 | 740.00 | 719.00 | 721.00 | 0.0M |
| 2023-10-30 | 745.00 | 745.00 | 736.00 | 736.00 | 0.0M |
| 2023-10-27 | 746.00 | 748.00 | 745.00 | 745.00 | 0.0M |
| 2023-10-26 | 750.00 | 752.00 | 746.00 | 746.00 | 0.0M |
| 2023-10-25 | 752.00 | 752.00 | 747.00 | 750.00 | 0.0M |
| 2023-10-24 | 750.00 | 752.00 | 749.00 | 752.00 | 0.0M |
| 2023-10-23 | 752.00 | 755.00 | 748.00 | 748.00 | 0.0M |
| 2023-10-20 | 760.00 | 760.00 | 759.00 | 759.00 | 0.0M |
| 2023-10-19 | 758.00 | 758.00 | 756.00 | 758.00 | 0.0M |
| 2023-10-18 | 758.00 | 758.00 | 754.00 | 758.00 | 0.0M |
| 2023-10-17 | 756.00 | 758.00 | 753.00 | 754.00 | 0.0M |
| 2023-10-16 | 751.00 | 758.00 | 751.00 | 754.00 | 0.0M |
| 2023-10-13 | 755.00 | 755.00 | 752.00 | 752.00 | 0.0M |
| 2023-10-12 | 752.00 | 754.00 | 752.00 | 754.00 | 0.0M |
| 2023-10-11 | 758.00 | 758.00 | 750.00 | 751.00 | 0.0M |
| 2023-10-10 | 755.00 | 757.00 | 755.00 | 757.00 | 0.0M |
| 2023-10-06 | 759.00 | 760.00 | 754.00 | 760.00 | 0.0M |
| 2023-10-05 | 760.00 | 760.00 | 755.00 | 759.00 | 0.0M |
| 2023-10-04 | 757.00 | 759.00 | 756.00 | 758.00 | 0.0M |
| 2023-10-03 | 759.00 | 759.00 | 756.00 | 758.00 | 0.0M |
| 2023-10-02 | 757.00 | 760.00 | 753.00 | 759.00 | 0.0M |
| 2023-09-29 | 755.00 | 757.00 | 751.00 | 757.00 | 0.0M |
| 2023-09-28 | 760.00 | 760.00 | 752.00 | 757.00 | 0.0M |
| 2023-09-27 | 761.00 | 762.00 | 759.00 | 762.00 | 0.0M |
| 2023-09-26 | 756.00 | 763.00 | 756.00 | 759.00 | 0.0M |
| 2023-09-25 | 760.00 | 760.00 | 756.00 | 756.00 | 0.0M |
| 2023-09-22 | 759.00 | 759.00 | 756.00 | 756.00 | 0.0M |
| 2023-09-21 | 764.00 | 764.00 | 760.00 | 760.00 | 0.0M |
| 2023-09-20 | 764.00 | 764.00 | 760.00 | 763.00 | 0.0M |
| 2023-09-19 | 762.00 | 765.00 | 758.00 | 763.00 | 0.0M |
| 2023-09-15 | 763.00 | 764.00 | 759.00 | 762.00 | 0.0M |
| 2023-09-14 | 762.00 | 762.00 | 761.00 | 762.00 | 0.0M |
| 2023-09-13 | 759.00 | 762.00 | 759.00 | 761.00 | 0.0M |
| 2023-09-12 | 765.00 | 766.00 | 759.00 | 759.00 | 0.0M |
| 2023-09-11 | 766.00 | 766.00 | 761.00 | 761.00 | 0.0M |
| 2023-09-08 | 764.00 | 766.00 | 763.00 | 766.00 | 0.0M |
| 2023-09-07 | 766.00 | 766.00 | 763.00 | 764.00 | 0.0M |
| 2023-09-06 | 766.00 | 767.00 | 760.00 | 762.00 | 0.0M |
| 2023-09-05 | 765.00 | 766.00 | 764.00 | 764.00 | 0.0M |
| 2023-09-04 | 759.00 | 766.00 | 759.00 | 766.00 | 0.0M |
| 2023-09-01 | 759.00 | 759.00 | 756.00 | 758.00 | 0.0M |
| 2023-08-31 | 759.00 | 759.00 | 756.00 | 756.00 | 0.0M |
| 2023-08-30 | 754.00 | 759.00 | 754.00 | 759.00 | 0.0M |
| 2023-08-29 | 757.00 | 757.00 | 754.00 | 754.00 | 0.0M |
| 2023-08-28 | 745.00 | 757.00 | 743.00 | 754.00 | 0.0M |
| 2023-08-25 | 743.00 | 750.00 | 743.00 | 746.00 | 0.0M |
| 2023-08-24 | 749.00 | 749.00 | 744.00 | 745.00 | 0.0M |
| 2023-08-23 | 751.00 | 755.00 | 750.00 | 750.00 | 0.0M |
| 2023-08-22 | 761.00 | 761.00 | 755.00 | 755.00 | 0.0M |
| 2023-08-21 | 775.00 | 775.00 | 757.00 | 757.00 | 0.1M |
| 2023-08-18 | 760.00 | 794.00 | 757.00 | 790.00 | 0.0M |
| 2023-08-17 | 782.00 | 783.00 | 765.00 | 770.00 | 0.0M |
| 2023-08-16 | 782.00 | 789.00 | 782.00 | 786.00 | 0.0M |
| 2023-08-15 | 791.00 | 810.00 | 791.00 | 792.00 | 0.1M |
| 2023-08-14 | 852.00 | 857.00 | 850.00 | 851.00 | 0.0M |
| 2023-08-10 | 853.00 | 853.00 | 853.00 | 853.00 | 0.0M |
| 2023-08-09 | 853.00 | 859.00 | 853.00 | 859.00 | 0.0M |
| 2023-08-08 | 862.00 | 862.00 | 852.00 | 860.00 | 0.0M |
| 2023-08-07 | 853.00 | 854.00 | 853.00 | 854.00 | 0.0M |
| 2023-08-04 | 855.00 | 855.00 | 855.00 | 855.00 | 0.0M |
| 2023-08-03 | 855.00 | 858.00 | 855.00 | 858.00 | 0.0M |
| 2023-08-02 | 855.00 | 859.00 | 853.00 | 855.00 | 0.0M |
| 2023-08-01 | 858.00 | 864.00 | 852.00 | 852.00 | 0.0M |
| 2023-07-31 | 853.00 | 860.00 | 851.00 | 860.00 | 0.0M |
| 2023-07-28 | 854.00 | 854.00 | 853.00 | 853.00 | 0.0M |
| 2023-07-27 | 855.00 | 858.00 | 855.00 | 858.00 | 0.0M |
| 2023-07-26 | 854.00 | 854.00 | 854.00 | 854.00 | 0.0M |
| 2023-07-25 | 855.00 | 856.00 | 855.00 | 856.00 | 0.0M |
| 2023-07-24 | 856.00 | 860.00 | 856.00 | 857.00 | 0.0M |
| 2023-07-21 | 858.00 | 858.00 | 858.00 | 858.00 | 0.0M |
| 2023-07-20 | 869.00 | 869.00 | 869.00 | 869.00 | 0.0M |
| 2023-07-19 | 867.00 | 867.00 | 862.00 | 867.00 | 0.0M |
| 2023-07-18 | 867.00 | 867.00 | 852.00 | 865.00 | 0.0M |
| 2023-07-14 | 857.00 | 857.00 | 852.00 | 852.00 | 0.0M |
| 2023-07-13 | 854.00 | 857.00 | 854.00 | 857.00 | 0.0M |
| 2023-07-12 | 866.00 | 866.00 | 854.00 | 855.00 | 0.0M |
| 2023-07-11 | 866.00 | 866.00 | 856.00 | 856.00 | 0.0M |
| 2023-07-10 | 868.00 | 868.00 | 856.00 | 866.00 | 0.0M |
| 2023-07-07 | 864.00 | 864.00 | 864.00 | 864.00 | 0.0M |
| 2023-07-06 | 861.00 | 864.00 | 860.00 | 864.00 | 0.0M |
| 2023-07-05 | 860.00 | 865.00 | 859.00 | 865.00 | 0.0M |
| 2023-07-04 | 855.00 | 860.00 | 855.00 | 860.00 | 0.0M |
| 2023-07-03 | 860.00 | 865.00 | 855.00 | 855.00 | 0.0M |
| 2023-06-30 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2023-06-29 | 865.00 | 868.00 | 858.00 | 858.00 | 0.0M |
| 2023-06-28 | 865.00 | 865.00 | 861.00 | 865.00 | 0.0M |
| 2023-06-27 | 861.00 | 865.00 | 861.00 | 865.00 | 0.0M |
| 2023-06-26 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2023-06-23 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2023-06-22 | 863.00 | 865.00 | 860.00 | 865.00 | 0.0M |
| 2023-06-21 | 863.00 | 864.00 | 860.00 | 862.00 | 0.0M |
| 2023-06-20 | 862.00 | 862.00 | 858.00 | 860.00 | 0.0M |
| 2023-06-19 | 856.00 | 858.00 | 856.00 | 858.00 | 0.0M |
| 2023-06-16 | 857.00 | 858.00 | 853.00 | 855.00 | 0.0M |
| 2023-06-15 | 859.00 | 859.00 | 853.00 | 853.00 | 0.0M |
| 2023-06-14 | 856.00 | 856.00 | 853.00 | 853.00 | 0.0M |
| 2023-06-13 | 859.00 | 859.00 | 854.00 | 854.00 | 0.0M |
| 2023-06-12 | 853.00 | 860.00 | 853.00 | 854.00 | 0.0M |
| 2023-06-09 | 853.00 | 860.00 | 853.00 | 853.00 | 0.0M |
| 2023-06-08 | 863.00 | 863.00 | 852.00 | 852.00 | 0.0M |
| 2023-06-07 | 868.00 | 875.00 | 861.00 | 862.00 | 0.0M |
| 2023-06-06 | 870.00 | 870.00 | 861.00 | 868.00 | 0.0M |
| 2023-06-02 | 856.00 | 872.00 | 856.00 | 868.00 | 0.0M |
| 2023-06-01 | 858.00 | 871.00 | 858.00 | 871.00 | 0.0M |
| 2023-05-31 | 868.00 | 868.00 | 858.00 | 858.00 | 0.0M |
| 2023-05-30 | 870.00 | 870.00 | 855.00 | 855.00 | 0.0M |
| 2023-05-29 | 870.00 | 870.00 | 867.00 | 867.00 | 0.0M |
| 2023-05-26 | 866.00 | 869.00 | 866.00 | 869.00 | 0.0M |
| 2023-05-25 | 878.00 | 878.00 | 870.00 | 870.00 | 0.0M |
| 2023-05-23 | 880.00 | 881.00 | 870.00 | 881.00 | 0.0M |
| 2023-05-22 | 879.00 | 879.00 | 871.00 | 871.00 | 0.0M |
| 2023-05-19 | 881.00 | 881.00 | 872.00 | 873.00 | 0.0M |
| 2023-05-18 | 876.00 | 876.00 | 874.00 | 874.00 | 0.0M |
| 2023-05-17 | 872.00 | 876.00 | 872.00 | 876.00 | 0.0M |
| 2023-05-16 | 868.00 | 880.00 | 868.00 | 877.00 | 0.0M |
| 2023-05-15 | 876.00 | 876.00 | 866.00 | 866.00 | 0.0M |
| 2023-05-12 | 876.00 | 876.00 | 876.00 | 876.00 | 0.0M |
| 2023-05-11 | 865.00 | 878.00 | 865.00 | 878.00 | 0.0M |
| 2023-05-10 | 873.00 | 876.00 | 867.00 | 876.00 | 0.0M |
| 2023-05-09 | 865.00 | 865.00 | 865.00 | 865.00 | 0.0M |
| 2023-05-08 | 877.00 | 877.00 | 865.00 | 865.00 | 0.0M |
| 2023-05-02 | 877.00 | 877.00 | 876.00 | 877.00 | 0.0M |
| 2023-05-01 | 876.00 | 877.00 | 876.00 | 877.00 | 0.0M |
| 2023-04-28 | 876.00 | 876.00 | 876.00 | 876.00 | 0.0M |
| 2023-04-27 | 876.00 | 876.00 | 876.00 | 876.00 | 0.0M |
| 2023-04-25 | 876.00 | 876.00 | 876.00 | 876.00 | 0.0M |
| 2023-04-24 | 894.00 | 894.00 | 875.00 | 875.00 | 0.0M |
| 2023-04-21 | 873.00 | 880.00 | 873.00 | 880.00 | 0.0M |
| 2023-04-20 | 885.00 | 885.00 | 871.00 | 882.00 | 0.0M |
| 2023-04-19 | 885.00 | 885.00 | 870.00 | 883.00 | 0.0M |
| 2023-04-18 | 863.00 | 892.00 | 862.00 | 870.00 | 0.0M |
| 2023-04-17 | 860.00 | 863.00 | 857.00 | 863.00 | 0.0M |
| 2023-04-14 | 864.00 | 864.00 | 860.00 | 860.00 | 0.0M |
| 2023-04-13 | 864.00 | 864.00 | 860.00 | 864.00 | 0.0M |
| 2023-04-12 | 861.00 | 862.00 | 860.00 | 862.00 | 0.0M |
| 2023-04-11 | 860.00 | 860.00 | 858.00 | 860.00 | 0.0M |
| 2023-04-10 | 867.00 | 867.00 | 851.00 | 851.00 | 0.0M |
| 2023-04-07 | 852.00 | 867.00 | 852.00 | 867.00 | 0.0M |
| 2023-04-06 | 851.00 | 851.00 | 851.00 | 851.00 | 0.0M |
| 2023-04-05 | 850.00 | 857.00 | 850.00 | 851.00 | 0.0M |
| 2023-04-04 | 855.00 | 855.00 | 850.00 | 850.00 | 0.0M |
| 2023-04-03 | 855.00 | 855.00 | 851.00 | 854.00 | 0.0M |
| 2023-03-31 | 871.00 | 871.00 | 856.00 | 857.00 | 0.0M |
| 2023-03-30 | 848.00 | 868.00 | 848.00 | 864.00 | 0.0M |
| 2023-03-29 | 872.00 | 893.00 | 872.00 | 893.00 | 0.0M |
| 2023-03-28 | 874.00 | 880.00 | 873.00 | 873.00 | 0.0M |
| 2023-03-27 | 870.00 | 882.00 | 870.00 | 881.00 | 0.0M |
| 2023-03-24 | 876.00 | 882.00 | 876.00 | 882.00 | 0.0M |
| 2023-03-23 | 883.00 | 883.00 | 880.00 | 880.00 | 0.0M |
| 2023-03-22 | 877.00 | 880.00 | 877.00 | 880.00 | 0.0M |
| 2023-03-20 | 875.00 | 878.00 | 875.00 | 878.00 | 0.0M |
| 2023-03-17 | 874.00 | 878.00 | 874.00 | 878.00 | 0.0M |
| 2023-03-16 | 885.00 | 885.00 | 880.00 | 881.00 | 0.0M |
| 2023-03-15 | 887.00 | 898.00 | 886.00 | 891.00 | 0.0M |
| 2023-03-14 | 893.00 | 893.00 | 893.00 | 893.00 | 0.0M |
| 2023-03-13 | 894.00 | 895.00 | 894.00 | 895.00 | 0.0M |
| 2023-03-10 | 906.00 | 906.00 | 896.00 | 900.00 | 0.0M |
| 2023-03-09 | 893.00 | 899.00 | 893.00 | 899.00 | 0.0M |
| 2023-03-08 | 903.00 | 903.00 | 900.00 | 902.00 | 0.0M |
| 2023-03-07 | 900.00 | 900.00 | 899.00 | 900.00 | 0.0M |
| 2023-03-06 | 910.00 | 910.00 | 902.00 | 907.00 | 0.0M |
| 2023-03-03 | 911.00 | 916.00 | 911.00 | 911.00 | 0.0M |
| 2023-03-02 | 910.00 | 911.00 | 910.00 | 911.00 | 0.0M |
| 2023-03-01 | 915.00 | 915.00 | 910.00 | 910.00 | 0.0M |
| 2023-02-28 | 910.00 | 919.00 | 910.00 | 912.00 | 0.0M |
| 2023-02-27 | 910.00 | 910.00 | 910.00 | 910.00 | 0.0M |
| 2023-02-24 | 917.00 | 917.00 | 910.00 | 910.00 | 0.0M |
| 2023-02-22 | 911.00 | 917.00 | 901.00 | 917.00 | 0.0M |
| 2023-02-21 | 909.00 | 911.00 | 904.00 | 910.00 | 0.0M |
| 2023-02-20 | 906.00 | 909.00 | 905.00 | 909.00 | 0.0M |
| 2023-02-17 | 911.00 | 911.00 | 904.00 | 905.00 | 0.0M |
| 2023-02-16 | 906.00 | 911.00 | 905.00 | 911.00 | 0.0M |
| 2023-02-15 | 907.00 | 907.00 | 901.00 | 901.00 | 0.0M |
| 2023-02-14 | 908.00 | 908.00 | 900.00 | 901.00 | 0.0M |
| 2023-02-13 | 886.00 | 893.00 | 886.00 | 893.00 | 0.0M |
| 2023-02-10 | 895.00 | 895.00 | 888.00 | 895.00 | 0.0M |
| 2023-02-09 | 896.00 | 896.00 | 890.00 | 890.00 | 0.0M |
| 2023-02-08 | 888.00 | 893.00 | 888.00 | 890.00 | 0.0M |
| 2023-02-07 | 893.00 | 893.00 | 893.00 | 893.00 | 0.0M |
| 2023-02-06 | 893.00 | 893.00 | 893.00 | 893.00 | 0.0M |
| 2023-02-03 | 893.00 | 893.00 | 886.00 | 893.00 | 0.0M |
| 2023-02-02 | 892.00 | 892.00 | 888.00 | 888.00 | 0.0M |
| 2023-02-01 | 891.00 | 891.00 | 883.00 | 883.00 | 0.0M |
| 2023-01-31 | 890.00 | 890.00 | 889.00 | 889.00 | 0.0M |
| 2023-01-30 | 886.00 | 888.00 | 886.00 | 886.00 | 0.0M |
| 2023-01-27 | 882.00 | 882.00 | 882.00 | 882.00 | 0.0M |
| 2023-01-26 | 884.00 | 884.00 | 884.00 | 884.00 | 0.0M |
| 2023-01-25 | 879.00 | 880.00 | 879.00 | 880.00 | 0.0M |
| 2023-01-24 | 880.00 | 881.00 | 875.00 | 875.00 | 0.0M |
| 2023-01-23 | 881.00 | 881.00 | 881.00 | 881.00 | 0.0M |
| 2023-01-20 | 884.00 | 884.00 | 881.00 | 881.00 | 0.0M |
| 2023-01-19 | 884.00 | 885.00 | 883.00 | 883.00 | 0.0M |
| 2023-01-18 | 880.00 | 880.00 | 879.00 | 879.00 | 0.0M |
| 2023-01-17 | 876.00 | 880.00 | 876.00 | 880.00 | 0.0M |
| 2023-01-16 | 868.00 | 883.00 | 860.00 | 883.00 | 0.0M |
| 2023-01-13 | 860.00 | 867.00 | 853.00 | 867.00 | 0.0M |
| 2023-01-12 | 860.00 | 865.00 | 855.00 | 855.00 | 0.0M |
| 2023-01-11 | 860.00 | 860.00 | 851.00 | 851.00 | 0.0M |
| 2023-01-10 | 862.00 | 862.00 | 851.00 | 851.00 | 0.0M |
| 2023-01-06 | 869.00 | 869.00 | 850.00 | 850.00 | 0.0M |
| 2023-01-05 | 855.00 | 860.00 | 855.00 | 860.00 | 0.0M |
| 2023-01-04 | 852.00 | 853.00 | 850.00 | 852.00 | 0.0M |