546.00
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 | 806.00 | 824.00 | 805.00 | 817.00 | 0.0M |
| 2023-12-28 | 790.00 | 817.00 | 788.00 | 813.00 | 0.1M |
| 2023-12-27 | 770.00 | 794.00 | 770.00 | 791.00 | 0.1M |
| 2023-12-26 | 788.00 | 793.00 | 765.00 | 767.00 | 0.1M |
| 2023-12-25 | 795.00 | 795.00 | 776.00 | 786.00 | 0.0M |
| 2023-12-22 | 782.00 | 794.00 | 782.00 | 793.00 | 0.0M |
| 2023-12-21 | 793.00 | 793.00 | 782.00 | 782.00 | 0.0M |
| 2023-12-20 | 789.00 | 800.00 | 783.00 | 793.00 | 0.0M |
| 2023-12-19 | 788.00 | 792.00 | 773.00 | 791.00 | 0.0M |
| 2023-12-18 | 790.00 | 801.00 | 768.00 | 780.00 | 0.1M |
| 2023-12-15 | 784.00 | 804.00 | 779.00 | 804.00 | 0.0M |
| 2023-12-14 | 821.00 | 821.00 | 788.00 | 789.00 | 0.0M |
| 2023-12-13 | 831.00 | 839.00 | 813.00 | 813.00 | 0.0M |
| 2023-12-12 | 834.00 | 840.00 | 823.00 | 828.00 | 0.0M |
| 2023-12-11 | 813.00 | 834.00 | 813.00 | 826.00 | 0.0M |
| 2023-12-08 | 805.00 | 828.00 | 798.00 | 813.00 | 0.1M |
| 2023-12-07 | 814.00 | 822.00 | 797.00 | 817.00 | 0.0M |
| 2023-12-06 | 804.00 | 816.00 | 804.00 | 814.00 | 0.0M |
| 2023-12-05 | 826.00 | 841.00 | 807.00 | 808.00 | 0.0M |
| 2023-12-04 | 833.00 | 842.00 | 824.00 | 837.00 | 0.0M |
| 2023-12-01 | 849.00 | 869.00 | 835.00 | 837.00 | 0.1M |
| 2023-11-30 | 830.00 | 853.00 | 821.00 | 852.00 | 0.1M |
| 2023-11-29 | 828.00 | 838.00 | 821.00 | 830.00 | 0.1M |
| 2023-11-28 | 849.00 | 856.00 | 830.00 | 833.00 | 0.1M |
| 2023-11-27 | 815.00 | 850.00 | 815.00 | 850.00 | 0.1M |
| 2023-11-24 | 807.00 | 836.00 | 804.00 | 815.00 | 0.1M |
| 2023-11-22 | 792.00 | 816.00 | 778.00 | 806.00 | 0.1M |
| 2023-11-21 | 809.00 | 812.00 | 788.00 | 791.00 | 0.1M |
| 2023-11-20 | 815.00 | 830.00 | 790.00 | 819.00 | 0.1M |
| 2023-11-17 | 778.00 | 833.00 | 778.00 | 816.00 | 0.2M |
| 2023-11-16 | 803.00 | 813.00 | 777.00 | 777.00 | 0.1M |
| 2023-11-15 | 759.00 | 812.00 | 755.00 | 804.00 | 0.2M |
| 2023-11-14 | 749.00 | 772.00 | 704.00 | 762.00 | 0.5M |
| 2023-11-13 | 705.00 | 730.00 | 661.00 | 719.00 | 0.2M |
| 2023-11-10 | 707.00 | 715.00 | 701.00 | 707.00 | 0.1M |
| 2023-11-09 | 700.00 | 728.00 | 699.00 | 728.00 | 0.1M |
| 2023-11-08 | 750.00 | 751.00 | 700.00 | 700.00 | 0.1M |
| 2023-11-07 | 761.00 | 766.00 | 748.00 | 751.00 | 0.0M |
| 2023-11-06 | 764.00 | 768.00 | 747.00 | 763.00 | 0.1M |
| 2023-11-02 | 783.00 | 783.00 | 760.00 | 764.00 | 0.1M |
| 2023-11-01 | 789.00 | 792.00 | 780.00 | 787.00 | 0.0M |
| 2023-10-31 | 768.00 | 790.00 | 758.00 | 785.00 | 0.1M |
| 2023-10-30 | 776.00 | 783.00 | 758.00 | 764.00 | 0.1M |
| 2023-10-27 | 750.00 | 775.00 | 745.00 | 775.00 | 0.0M |
| 2023-10-26 | 747.00 | 760.00 | 747.00 | 750.00 | 0.0M |
| 2023-10-25 | 767.00 | 772.00 | 755.00 | 755.00 | 0.1M |
| 2023-10-24 | 743.00 | 766.00 | 729.00 | 761.00 | 0.1M |
| 2023-10-23 | 771.00 | 773.00 | 750.00 | 750.00 | 0.1M |
| 2023-10-20 | 794.00 | 794.00 | 753.00 | 771.00 | 0.1M |
| 2023-10-19 | 785.00 | 804.00 | 778.00 | 796.00 | 0.1M |
| 2023-10-18 | 798.00 | 809.00 | 790.00 | 809.00 | 0.0M |
| 2023-10-17 | 776.00 | 799.00 | 776.00 | 794.00 | 0.1M |
| 2023-10-16 | 773.00 | 785.00 | 752.00 | 780.00 | 0.1M |
| 2023-10-13 | 821.00 | 824.00 | 780.00 | 793.00 | 0.1M |
| 2023-10-12 | 810.00 | 838.00 | 792.00 | 838.00 | 0.1M |
| 2023-10-11 | 841.00 | 841.00 | 815.00 | 815.00 | 0.1M |
| 2023-10-10 | 870.00 | 892.00 | 844.00 | 847.00 | 0.1M |
| 2023-10-06 | 838.00 | 865.00 | 837.00 | 865.00 | 0.1M |
| 2023-10-05 | 801.00 | 833.00 | 798.00 | 830.00 | 0.1M |
| 2023-10-04 | 792.00 | 814.00 | 767.00 | 804.00 | 0.1M |
| 2023-10-03 | 808.00 | 826.00 | 804.00 | 822.00 | 0.1M |
| 2023-10-02 | 820.00 | 839.00 | 812.00 | 819.00 | 0.1M |
| 2023-09-29 | 853.00 | 859.00 | 828.00 | 831.00 | 0.1M |
| 2023-09-28 | 839.00 | 864.00 | 837.00 | 847.00 | 0.1M |
| 2023-09-27 | 843.00 | 843.00 | 814.00 | 840.00 | 0.1M |
| 2023-09-26 | 840.00 | 847.00 | 830.00 | 843.00 | 0.1M |
| 2023-09-25 | 812.00 | 857.00 | 802.00 | 840.00 | 0.2M |
| 2023-09-22 | 787.00 | 812.00 | 780.00 | 808.00 | 0.1M |
| 2023-09-21 | 801.00 | 815.00 | 786.00 | 789.00 | 0.1M |
| 2023-09-20 | 809.00 | 819.00 | 798.00 | 798.00 | 0.1M |
| 2023-09-19 | 805.00 | 814.00 | 778.00 | 814.00 | 0.1M |
| 2023-09-15 | 801.00 | 830.00 | 789.00 | 803.00 | 0.2M |
| 2023-09-14 | 750.00 | 810.00 | 747.00 | 801.00 | 0.1M |
| 2023-09-13 | 753.00 | 754.00 | 732.00 | 752.00 | 0.1M |
| 2023-09-12 | 767.00 | 774.00 | 758.00 | 758.00 | 0.0M |
| 2023-09-11 | 776.00 | 781.00 | 759.00 | 772.00 | 0.0M |
| 2023-09-08 | 786.00 | 794.00 | 774.00 | 776.00 | 0.1M |
| 2023-09-07 | 785.00 | 810.00 | 785.00 | 793.00 | 0.1M |
| 2023-09-06 | 789.00 | 793.00 | 773.00 | 793.00 | 0.1M |
| 2023-09-05 | 782.00 | 794.00 | 769.00 | 794.00 | 0.1M |
| 2023-09-04 | 800.00 | 800.00 | 777.00 | 797.00 | 0.1M |
| 2023-09-01 | 805.00 | 828.00 | 798.00 | 806.00 | 0.1M |
| 2023-08-31 | 792.00 | 814.00 | 765.00 | 813.00 | 0.2M |
| 2023-08-30 | 855.00 | 875.00 | 795.00 | 807.00 | 0.4M |
| 2023-08-29 | 829.00 | 849.00 | 827.00 | 842.00 | 0.2M |
| 2023-08-28 | 784.00 | 814.00 | 783.00 | 814.00 | 0.2M |
| 2023-08-25 | 754.00 | 789.00 | 750.00 | 770.00 | 0.2M |
| 2023-08-24 | 738.00 | 763.00 | 736.00 | 760.00 | 0.1M |
| 2023-08-23 | 728.00 | 738.00 | 721.00 | 736.00 | 0.1M |
| 2023-08-22 | 702.00 | 734.00 | 696.00 | 725.00 | 0.1M |
| 2023-08-21 | 672.00 | 710.00 | 672.00 | 694.00 | 0.1M |
| 2023-08-18 | 667.00 | 670.00 | 658.00 | 664.00 | 0.0M |
| 2023-08-17 | 676.00 | 676.00 | 658.00 | 668.00 | 0.1M |
| 2023-08-16 | 654.00 | 677.00 | 652.00 | 671.00 | 0.1M |
| 2023-08-15 | 649.00 | 656.00 | 647.00 | 653.00 | 0.1M |
| 2023-08-14 | 647.00 | 654.00 | 639.00 | 646.00 | 0.1M |
| 2023-08-10 | 630.00 | 658.00 | 625.00 | 640.00 | 0.1M |
| 2023-08-09 | 600.00 | 601.00 | 596.00 | 601.00 | 0.0M |
| 2023-08-08 | 598.00 | 601.00 | 595.00 | 600.00 | 0.0M |
| 2023-08-07 | 592.00 | 600.00 | 591.00 | 599.00 | 0.0M |
| 2023-08-04 | 595.00 | 595.00 | 588.00 | 592.00 | 0.0M |
| 2023-08-03 | 594.00 | 595.00 | 588.00 | 591.00 | 0.0M |
| 2023-08-02 | 602.00 | 602.00 | 593.00 | 595.00 | 0.0M |
| 2023-08-01 | 612.00 | 612.00 | 601.00 | 602.00 | 0.0M |
| 2023-07-31 | 587.00 | 611.00 | 587.00 | 611.00 | 0.1M |
| 2023-07-28 | 603.00 | 605.00 | 581.00 | 581.00 | 0.1M |
| 2023-07-27 | 610.00 | 610.00 | 601.00 | 610.00 | 0.0M |
| 2023-07-26 | 599.00 | 610.00 | 592.00 | 610.00 | 0.0M |
| 2023-07-25 | 600.00 | 600.00 | 594.00 | 598.00 | 0.0M |
| 2023-07-24 | 594.00 | 595.00 | 586.00 | 593.00 | 0.0M |
| 2023-07-21 | 587.00 | 596.00 | 584.00 | 594.00 | 0.0M |
| 2023-07-20 | 586.00 | 587.00 | 580.00 | 587.00 | 0.0M |
| 2023-07-19 | 586.00 | 587.00 | 581.00 | 586.00 | 0.0M |
| 2023-07-18 | 590.00 | 594.00 | 575.00 | 581.00 | 0.0M |
| 2023-07-14 | 582.00 | 588.00 | 579.00 | 585.00 | 0.0M |
| 2023-07-13 | 577.00 | 581.00 | 573.00 | 581.00 | 0.0M |
| 2023-07-12 | 580.00 | 581.00 | 575.00 | 578.00 | 0.0M |
| 2023-07-11 | 580.00 | 582.00 | 577.00 | 578.00 | 0.0M |
| 2023-07-10 | 575.00 | 582.00 | 574.00 | 576.00 | 0.0M |
| 2023-07-07 | 573.00 | 581.00 | 571.00 | 575.00 | 0.0M |
| 2023-07-06 | 584.00 | 584.00 | 575.00 | 575.00 | 0.0M |
| 2023-07-05 | 580.00 | 585.00 | 580.00 | 583.00 | 0.0M |
| 2023-07-04 | 588.00 | 589.00 | 581.00 | 583.00 | 0.0M |
| 2023-07-03 | 598.00 | 606.00 | 588.00 | 591.00 | 0.1M |
| 2023-06-30 | 570.00 | 585.00 | 567.00 | 584.00 | 0.0M |
| 2023-06-29 | 569.00 | 575.00 | 565.00 | 568.00 | 0.0M |
| 2023-06-28 | 565.00 | 571.00 | 563.00 | 569.00 | 0.0M |
| 2023-06-27 | 569.00 | 571.00 | 562.00 | 564.00 | 0.0M |
| 2023-06-26 | 570.00 | 576.00 | 566.00 | 573.00 | 0.0M |
| 2023-06-23 | 570.00 | 570.00 | 561.00 | 567.00 | 0.0M |
| 2023-06-22 | 570.00 | 571.00 | 561.00 | 563.00 | 0.0M |
| 2023-06-21 | 565.00 | 572.00 | 565.00 | 568.00 | 0.0M |
| 2023-06-20 | 559.00 | 564.00 | 558.00 | 564.00 | 0.0M |
| 2023-06-19 | 552.00 | 562.00 | 552.00 | 559.00 | 0.0M |
| 2023-06-16 | 553.00 | 556.00 | 551.00 | 551.00 | 0.0M |
| 2023-06-15 | 551.00 | 553.00 | 548.00 | 549.00 | 0.0M |
| 2023-06-14 | 555.00 | 555.00 | 549.00 | 551.00 | 0.0M |
| 2023-06-13 | 557.00 | 558.00 | 547.00 | 551.00 | 0.0M |
| 2023-06-12 | 555.00 | 558.00 | 550.00 | 555.00 | 0.0M |
| 2023-06-09 | 549.00 | 555.00 | 549.00 | 553.00 | 0.0M |
| 2023-06-08 | 555.00 | 561.00 | 544.00 | 545.00 | 0.0M |
| 2023-06-07 | 565.00 | 565.00 | 557.00 | 558.00 | 0.0M |
| 2023-06-06 | 560.00 | 568.00 | 560.00 | 565.00 | 0.0M |
| 2023-06-05 | 562.00 | 563.00 | 558.00 | 560.00 | 0.0M |
| 2023-06-02 | 551.00 | 559.00 | 549.00 | 556.00 | 0.0M |
| 2023-06-01 | 557.00 | 560.00 | 551.00 | 551.00 | 0.0M |
| 2023-05-31 | 563.00 | 565.00 | 555.00 | 555.00 | 0.0M |
| 2023-05-30 | 570.00 | 570.00 | 559.00 | 563.00 | 0.0M |
| 2023-05-29 | 573.00 | 574.00 | 570.00 | 572.00 | 0.0M |
| 2023-05-26 | 589.00 | 589.00 | 570.00 | 573.00 | 0.0M |
| 2023-05-25 | 586.00 | 587.00 | 575.00 | 587.00 | 0.0M |
| 2023-05-24 | 571.00 | 584.00 | 571.00 | 581.00 | 0.0M |
| 2023-05-23 | 587.00 | 589.00 | 572.00 | 576.00 | 0.0M |
| 2023-05-22 | 575.00 | 590.00 | 575.00 | 590.00 | 0.0M |
| 2023-05-19 | 579.00 | 587.00 | 579.00 | 580.00 | 0.0M |
| 2023-05-18 | 579.00 | 585.00 | 576.00 | 581.00 | 0.0M |
| 2023-05-17 | 573.00 | 589.00 | 567.00 | 581.00 | 0.0M |
| 2023-05-16 | 582.00 | 585.00 | 571.00 | 576.00 | 0.0M |
| 2023-05-15 | 600.00 | 609.00 | 586.00 | 586.00 | 0.1M |
| 2023-05-12 | 594.00 | 594.00 | 583.00 | 591.00 | 0.0M |
| 2023-05-11 | 582.00 | 593.00 | 582.00 | 588.00 | 0.0M |
| 2023-05-10 | 595.00 | 596.00 | 580.00 | 592.00 | 0.0M |
| 2023-05-09 | 594.00 | 599.00 | 589.00 | 598.00 | 0.0M |
| 2023-05-08 | 586.00 | 612.00 | 586.00 | 612.00 | 0.1M |
| 2023-05-02 | 590.00 | 592.00 | 581.00 | 586.00 | 0.0M |
| 2023-05-01 | 576.00 | 589.00 | 576.00 | 589.00 | 0.0M |
| 2023-04-28 | 567.00 | 572.00 | 567.00 | 572.00 | 0.0M |
| 2023-04-27 | 550.00 | 565.00 | 550.00 | 565.00 | 0.1M |
| 2023-04-26 | 562.00 | 563.00 | 550.00 | 550.00 | 0.0M |
| 2023-04-25 | 561.00 | 575.00 | 561.00 | 563.00 | 0.0M |
| 2023-04-24 | 564.00 | 567.00 | 563.00 | 567.00 | 0.0M |
| 2023-04-21 | 553.00 | 562.00 | 553.00 | 562.00 | 0.0M |
| 2023-04-20 | 543.00 | 560.00 | 540.00 | 559.00 | 0.0M |
| 2023-04-19 | 553.00 | 554.00 | 542.00 | 544.00 | 0.0M |
| 2023-04-18 | 558.00 | 558.00 | 552.00 | 553.00 | 0.0M |
| 2023-04-17 | 557.00 | 557.00 | 550.00 | 553.00 | 0.0M |
| 2023-04-14 | 555.00 | 558.00 | 553.00 | 555.00 | 0.0M |
| 2023-04-13 | 553.00 | 558.00 | 549.00 | 555.00 | 0.0M |
| 2023-04-12 | 547.00 | 555.00 | 546.00 | 553.00 | 0.0M |
| 2023-04-11 | 549.00 | 549.00 | 541.00 | 548.00 | 0.0M |
| 2023-04-10 | 541.00 | 547.00 | 541.00 | 545.00 | 0.0M |
| 2023-04-07 | 546.00 | 546.00 | 539.00 | 539.00 | 0.0M |
| 2023-04-06 | 544.00 | 560.00 | 538.00 | 545.00 | 0.0M |
| 2023-04-05 | 543.00 | 557.00 | 535.00 | 550.00 | 0.0M |
| 2023-04-04 | 544.00 | 557.00 | 543.00 | 546.00 | 0.0M |
| 2023-04-03 | 546.00 | 550.00 | 542.00 | 548.00 | 0.0M |
| 2023-03-31 | 542.00 | 549.00 | 535.00 | 546.00 | 0.0M |
| 2023-03-30 | 545.00 | 547.00 | 534.00 | 545.00 | 0.1M |
| 2023-03-29 | 560.00 | 560.00 | 552.00 | 560.00 | 0.1M |
| 2023-03-28 | 560.00 | 560.00 | 550.00 | 558.00 | 0.0M |
| 2023-03-27 | 552.00 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2023-03-24 | 555.00 | 555.00 | 541.00 | 552.00 | 0.0M |
| 2023-03-23 | 545.00 | 549.00 | 540.00 | 549.00 | 0.0M |
| 2023-03-22 | 550.00 | 550.00 | 541.00 | 548.00 | 0.0M |
| 2023-03-20 | 540.00 | 545.00 | 533.00 | 534.00 | 0.0M |
| 2023-03-17 | 547.00 | 550.00 | 544.00 | 546.00 | 0.0M |
| 2023-03-16 | 549.00 | 550.00 | 539.00 | 541.00 | 0.0M |
| 2023-03-15 | 565.00 | 567.00 | 553.00 | 557.00 | 0.0M |
| 2023-03-14 | 560.00 | 560.00 | 542.00 | 559.00 | 0.1M |
| 2023-03-13 | 563.00 | 563.00 | 555.00 | 562.00 | 0.0M |
| 2023-03-10 | 569.00 | 573.00 | 564.00 | 564.00 | 0.0M |
| 2023-03-09 | 579.00 | 579.00 | 573.00 | 574.00 | 0.0M |
| 2023-03-08 | 571.00 | 576.00 | 570.00 | 572.00 | 0.0M |
| 2023-03-07 | 577.00 | 577.00 | 572.00 | 572.00 | 0.0M |
| 2023-03-06 | 568.00 | 575.00 | 566.00 | 575.00 | 0.0M |
| 2023-03-03 | 563.00 | 565.00 | 559.00 | 565.00 | 0.0M |
| 2023-03-02 | 570.00 | 572.00 | 563.00 | 565.00 | 0.0M |
| 2023-03-01 | 575.00 | 575.00 | 567.00 | 571.00 | 0.0M |
| 2023-02-28 | 580.00 | 580.00 | 568.00 | 571.00 | 0.0M |
| 2023-02-27 | 569.00 | 580.00 | 567.00 | 580.00 | 0.0M |
| 2023-02-24 | 568.00 | 568.00 | 564.00 | 566.00 | 0.0M |
| 2023-02-22 | 565.00 | 565.00 | 556.00 | 563.00 | 0.0M |
| 2023-02-21 | 568.00 | 568.00 | 562.00 | 565.00 | 0.0M |
| 2023-02-20 | 558.00 | 564.00 | 555.00 | 564.00 | 0.0M |
| 2023-02-17 | 545.00 | 555.00 | 545.00 | 554.00 | 0.0M |
| 2023-02-16 | 537.00 | 548.00 | 537.00 | 548.00 | 0.0M |
| 2023-02-15 | 550.00 | 550.00 | 538.00 | 547.00 | 0.0M |
| 2023-02-14 | 531.00 | 550.00 | 531.00 | 550.00 | 0.0M |
| 2023-02-13 | 529.00 | 530.00 | 526.00 | 526.00 | 0.0M |
| 2023-02-10 | 525.00 | 526.00 | 523.00 | 526.00 | 0.0M |
| 2023-02-09 | 525.00 | 526.00 | 523.00 | 523.00 | 0.0M |
| 2023-02-08 | 522.00 | 525.00 | 521.00 | 525.00 | 0.0M |
| 2023-02-07 | 522.00 | 522.00 | 520.00 | 522.00 | 0.0M |
| 2023-02-06 | 521.00 | 522.00 | 520.00 | 522.00 | 0.0M |
| 2023-02-03 | 514.00 | 517.00 | 514.00 | 517.00 | 0.0M |
| 2023-02-02 | 518.00 | 519.00 | 514.00 | 515.00 | 0.0M |
| 2023-02-01 | 521.00 | 521.00 | 517.00 | 518.00 | 0.0M |
| 2023-01-31 | 515.00 | 520.00 | 514.00 | 516.00 | 0.0M |
| 2023-01-30 | 521.00 | 524.00 | 509.00 | 510.00 | 0.1M |
| 2023-01-27 | 520.00 | 520.00 | 518.00 | 518.00 | 0.0M |
| 2023-01-26 | 519.00 | 520.00 | 517.00 | 519.00 | 0.0M |
| 2023-01-25 | 519.00 | 519.00 | 514.00 | 517.00 | 0.0M |
| 2023-01-24 | 510.00 | 516.00 | 508.00 | 516.00 | 0.0M |
| 2023-01-23 | 507.00 | 510.00 | 500.00 | 507.00 | 0.0M |
| 2023-01-20 | 500.00 | 505.00 | 500.00 | 501.00 | 0.0M |
| 2023-01-19 | 500.00 | 503.00 | 498.00 | 498.00 | 0.0M |
| 2023-01-18 | 503.00 | 503.00 | 498.00 | 500.00 | 0.0M |
| 2023-01-17 | 500.00 | 502.00 | 499.00 | 499.00 | 0.0M |
| 2023-01-16 | 497.00 | 506.00 | 495.00 | 500.00 | 0.0M |
| 2023-01-13 | 493.00 | 500.00 | 493.00 | 497.00 | 0.0M |
| 2023-01-12 | 501.00 | 501.00 | 493.00 | 493.00 | 0.0M |
| 2023-01-11 | 498.00 | 502.00 | 496.00 | 501.00 | 0.0M |
| 2023-01-10 | 500.00 | 500.00 | 495.00 | 495.00 | 0.0M |
| 2023-01-06 | 496.00 | 497.00 | 491.00 | 495.00 | 0.0M |
| 2023-01-05 | 495.00 | 498.00 | 491.00 | 491.00 | 0.0M |
| 2023-01-04 | 503.00 | 503.00 | 495.00 | 495.00 | 0.0M |