10,625.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 302.00 | 334.00 | 302.00 | 310.00 | 4.6M |
| 2021-12-29 | 326.00 | 326.00 | 298.00 | 300.00 | 2.8M |
| 2021-12-28 | 350.00 | 350.00 | 316.00 | 320.00 | 2.9M |
| 2021-12-27 | 336.00 | 338.00 | 330.00 | 338.00 | 0.6M |
| 2021-12-24 | 354.00 | 354.00 | 334.00 | 334.00 | 8.3M |
| 2021-12-23 | 378.00 | 384.00 | 356.00 | 358.00 | 2.6M |
| 2021-12-22 | 406.00 | 406.00 | 378.00 | 378.00 | 6.1M |
| 2021-12-21 | 416.00 | 418.00 | 402.00 | 406.00 | 1.4M |
| 2021-12-20 | 432.00 | 450.00 | 410.00 | 416.00 | 5.9M |
| 2021-12-17 | 464.00 | 470.00 | 432.00 | 432.00 | 2.3M |
| 2021-12-16 | 458.00 | 474.00 | 446.00 | 460.00 | 9.1M |
| 2021-12-15 | 398.00 | 446.00 | 394.00 | 446.00 | 3.4M |
| 2021-12-14 | 404.00 | 410.00 | 392.00 | 398.00 | 1.5M |
| 2021-12-13 | 384.00 | 410.00 | 384.00 | 404.00 | 1.1M |
| 2021-12-10 | 388.00 | 396.00 | 382.00 | 384.00 | 0.4M |
| 2021-12-09 | 388.00 | 396.00 | 384.00 | 386.00 | 0.5M |
| 2021-12-08 | 380.00 | 408.00 | 378.00 | 388.00 | 2.0M |
| 2021-12-07 | 390.00 | 390.00 | 382.00 | 382.00 | 0.5M |
| 2021-12-06 | 386.00 | 402.00 | 382.00 | 390.00 | 0.7M |
| 2021-12-03 | 396.00 | 408.00 | 390.00 | 390.00 | 0.6M |
| 2021-12-02 | 406.00 | 420.00 | 378.00 | 400.00 | 2.0M |
| 2021-12-01 | 432.00 | 438.00 | 406.00 | 406.00 | 2.9M |
| 2021-11-30 | 430.00 | 444.00 | 414.00 | 430.00 | 5.2M |
| 2021-11-29 | 436.00 | 458.00 | 428.00 | 430.00 | 5.1M |
| 2021-11-26 | 408.00 | 448.00 | 408.00 | 426.00 | 5.5M |
| 2021-11-25 | 406.00 | 418.00 | 400.00 | 408.00 | 0.8M |
| 2021-11-24 | 406.00 | 414.00 | 390.00 | 404.00 | 0.7M |
| 2021-11-23 | 422.00 | 430.00 | 406.00 | 406.00 | 1.1M |
| 2021-11-22 | 430.00 | 436.00 | 406.00 | 414.00 | 1.7M |
| 2021-11-19 | 448.00 | 448.00 | 430.00 | 430.00 | 1.3M |
| 2021-11-18 | 462.00 | 470.00 | 430.00 | 448.00 | 1.9M |
| 2021-11-17 | 490.00 | 492.00 | 460.00 | 460.00 | 6.5M |
| 2021-11-16 | 470.00 | 488.00 | 450.00 | 488.00 | 6.3M |
| 2021-11-15 | 450.00 | 480.00 | 430.00 | 468.00 | 7.2M |
| 2021-11-12 | 390.00 | 472.00 | 388.00 | 448.00 | 12.0M |
| 2021-11-11 | 408.00 | 408.00 | 390.00 | 390.00 | 3.3M |
| 2021-11-10 | 404.00 | 414.00 | 400.00 | 412.00 | 6.8M |
| 2021-11-09 | 418.00 | 418.00 | 400.00 | 414.00 | 5.5M |
| 2021-11-08 | 406.00 | 418.00 | 396.00 | 418.00 | 3.5M |
| 2021-11-05 | 400.00 | 408.00 | 386.00 | 404.00 | 3.2M |
| 2021-11-04 | 398.00 | 410.00 | 380.00 | 402.00 | 5.9M |
| 2021-11-03 | 370.00 | 398.00 | 368.00 | 390.00 | 4.6M |
| 2021-11-02 | 378.00 | 386.00 | 368.00 | 370.00 | 2.6M |
| 2021-11-01 | 360.00 | 384.00 | 344.00 | 378.00 | 5.4M |
| 2021-10-29 | 330.00 | 362.00 | 316.00 | 356.00 | 4.3M |
| 2021-10-28 | 356.00 | 356.00 | 330.00 | 330.00 | 3.0M |
| 2021-10-27 | 334.00 | 358.00 | 330.00 | 350.00 | 4.4M |
| 2021-10-26 | 322.00 | 336.00 | 322.00 | 334.00 | 1.4M |
| 2021-10-25 | 322.00 | 342.00 | 312.00 | 326.00 | 3.4M |
| 2021-10-22 | 334.00 | 336.00 | 320.00 | 324.00 | 1.4M |
| 2021-10-21 | 334.00 | 338.00 | 324.00 | 336.00 | 1.5M |
| 2021-10-19 | 340.00 | 348.00 | 318.00 | 336.00 | 4.2M |
| 2021-10-18 | 326.00 | 350.00 | 310.00 | 340.00 | 4.3M |
| 2021-10-15 | 320.00 | 328.00 | 300.00 | 328.00 | 2.8M |
| 2021-10-14 | 310.00 | 320.00 | 292.00 | 320.00 | 4.5M |
| 2021-10-13 | 282.00 | 314.00 | 278.00 | 308.00 | 5.7M |
| 2021-10-12 | 276.00 | 282.00 | 264.00 | 282.00 | 4.3M |
| 2021-10-11 | 286.00 | 288.00 | 278.00 | 278.00 | 1.7M |
| 2021-10-08 | 282.00 | 288.00 | 280.00 | 286.00 | 1.0M |
| 2021-10-07 | 286.00 | 288.00 | 278.00 | 280.00 | 1.5M |
| 2021-10-06 | 292.00 | 300.00 | 276.00 | 286.00 | 2.1M |
| 2021-10-05 | 280.00 | 294.00 | 280.00 | 290.00 | 3.1M |
| 2021-10-04 | 286.00 | 288.00 | 282.00 | 282.00 | 1.0M |
| 2021-10-01 | 294.00 | 296.00 | 284.00 | 286.00 | 1.1M |
| 2021-09-30 | 282.00 | 296.00 | 282.00 | 292.00 | 2.6M |
| 2021-09-29 | 290.00 | 298.00 | 280.00 | 282.00 | 3.8M |
| 2021-09-28 | 290.00 | 304.00 | 284.00 | 292.00 | 3.4M |
| 2021-09-27 | 300.00 | 306.00 | 288.00 | 290.00 | 6.4M |
| 2021-09-24 | 308.00 | 322.00 | 308.00 | 308.00 | 11.0M |
| 2021-09-23 | 374.00 | 374.00 | 330.00 | 330.00 | 6.3M |
| 2021-09-22 | 284.00 | 354.00 | 282.00 | 354.00 | 45.1M |
| 2021-09-21 | 284.00 | 286.00 | 278.00 | 284.00 | 0.8M |
| 2021-09-20 | 282.00 | 286.00 | 280.00 | 284.00 | 0.7M |
| 2021-09-17 | 286.00 | 288.00 | 280.00 | 282.00 | 0.5M |
| 2021-09-16 | 288.00 | 288.00 | 282.00 | 286.00 | 0.4M |
| 2021-09-15 | 282.00 | 288.00 | 280.00 | 286.00 | 1.8M |
| 2021-09-14 | 284.00 | 290.00 | 280.00 | 280.00 | 4.8M |
| 2021-09-13 | 290.00 | 290.00 | 282.00 | 284.00 | 1.2M |
| 2021-09-10 | 286.00 | 294.00 | 286.00 | 290.00 | 0.5M |
| 2021-09-09 | 292.00 | 294.00 | 286.00 | 290.00 | 1.2M |
| 2021-09-08 | 300.00 | 308.00 | 290.00 | 292.00 | 3.2M |
| 2021-09-07 | 294.00 | 304.00 | 292.00 | 296.00 | 0.6M |
| 2021-09-06 | 296.00 | 312.00 | 282.00 | 292.00 | 3.7M |
| 2021-09-03 | 290.00 | 310.00 | 286.00 | 296.00 | 3.0M |
| 2021-09-02 | 296.00 | 296.00 | 284.00 | 288.00 | 1.4M |
| 2021-09-01 | 308.00 | 314.00 | 290.00 | 294.00 | 2.5M |
| 2021-08-31 | 324.00 | 326.00 | 304.00 | 304.00 | 2.4M |
| 2021-08-30 | 306.00 | 356.00 | 300.00 | 318.00 | 14.1M |
| 2021-08-27 | 296.00 | 306.00 | 294.00 | 300.00 | 0.5M |
| 2021-08-26 | 294.00 | 304.00 | 288.00 | 296.00 | 0.4M |
| 2021-08-25 | 296.00 | 306.00 | 280.00 | 294.00 | 1.4M |
| 2021-08-24 | 304.00 | 312.00 | 290.00 | 294.00 | 1.4M |
| 2021-08-23 | 308.00 | 312.00 | 298.00 | 304.00 | 1.1M |
| 2021-08-20 | 288.00 | 322.00 | 288.00 | 306.00 | 1.5M |
| 2021-08-19 | 300.00 | 302.00 | 288.00 | 288.00 | 0.5M |
| 2021-08-18 | 304.00 | 306.00 | 288.00 | 302.00 | 0.8M |
| 2021-08-16 | 298.00 | 302.00 | 282.00 | 302.00 | 0.5M |
| 2021-08-13 | 304.00 | 310.00 | 298.00 | 298.00 | 0.8M |
| 2021-08-12 | 298.00 | 310.00 | 298.00 | 300.00 | 0.6M |
| 2021-08-10 | 302.00 | 312.00 | 292.00 | 298.00 | 0.8M |
| 2021-08-09 | 302.00 | 316.00 | 298.00 | 302.00 | 1.4M |
| 2021-08-06 | 306.00 | 308.00 | 300.00 | 302.00 | 0.8M |
| 2021-08-05 | 308.00 | 318.00 | 304.00 | 306.00 | 1.6M |
| 2021-08-04 | 318.00 | 324.00 | 298.00 | 306.00 | 3.7M |
| 2021-08-03 | 328.00 | 330.00 | 306.00 | 316.00 | 1.7M |
| 2021-08-02 | 336.00 | 344.00 | 326.00 | 326.00 | 0.7M |
| 2021-07-30 | 352.00 | 354.00 | 324.00 | 336.00 | 2.3M |
| 2021-07-29 | 362.00 | 362.00 | 348.00 | 348.00 | 1.8M |
| 2021-07-28 | 354.00 | 364.00 | 344.00 | 352.00 | 3.6M |
| 2021-07-27 | 362.00 | 372.00 | 340.00 | 352.00 | 4.4M |
| 2021-07-26 | 344.00 | 360.00 | 336.00 | 356.00 | 3.5M |
| 2021-07-23 | 338.00 | 356.00 | 334.00 | 344.00 | 3.4M |
| 2021-07-22 | 356.00 | 368.00 | 332.00 | 336.00 | 3.0M |
| 2021-07-21 | 382.00 | 386.00 | 352.00 | 354.00 | 4.6M |
| 2021-07-19 | 368.00 | 404.00 | 366.00 | 378.00 | 14.6M |
| 2021-07-16 | 376.00 | 394.00 | 350.00 | 366.00 | 9.1M |
| 2021-07-15 | 372.00 | 438.00 | 372.00 | 374.00 | 23.3M |
| 2021-07-14 | 400.00 | 400.00 | 400.00 | 400.00 | 0.6M |
| 2021-07-13 | 428.00 | 428.00 | 428.00 | 428.00 | 0.5M |
| 2021-07-12 | 480.00 | 486.00 | 460.00 | 460.00 | 0.7M |
| 2021-07-09 | 525.00 | 575.00 | 494.00 | 494.00 | 2.0M |
| 2021-07-07 | 460.00 | 530.00 | 450.00 | 530.00 | 18.2M |
| 2021-07-06 | 362.00 | 426.00 | 342.00 | 426.00 | 25.2M |
| 2021-07-05 | 274.00 | 342.00 | 274.00 | 342.00 | 16.7M |
| 2021-07-02 | 278.00 | 282.00 | 266.00 | 274.00 | 1.9M |
| 2021-07-01 | 268.00 | 294.00 | 248.00 | 278.00 | 6.8M |
| 2021-06-30 | 266.00 | 270.00 | 248.00 | 248.00 | 4.4M |
| 2021-06-29 | 288.00 | 290.00 | 266.00 | 266.00 | 6.0M |
| 2021-06-28 | 258.00 | 304.00 | 254.00 | 284.00 | 23.7M |
| 2021-06-25 | 184.00 | 248.00 | 184.00 | 248.00 | 16.0M |
| 2021-06-24 | 190.00 | 192.00 | 178.00 | 184.00 | 1.1M |
| 2021-06-23 | 206.00 | 206.00 | 190.00 | 190.00 | 1.0M |
| 2021-06-22 | 222.00 | 270.00 | 202.00 | 204.00 | 9.8M |
| 2021-06-21 | 162.00 | 216.00 | 162.00 | 216.00 | 3.4M |
| 2021-06-18 | 165.00 | 165.00 | 160.00 | 161.00 | 0.1M |
| 2021-06-17 | 162.00 | 165.00 | 162.00 | 165.00 | 0.0M |
| 2021-06-16 | 168.00 | 168.00 | 160.00 | 165.00 | 0.1M |
| 2021-06-15 | 168.00 | 174.00 | 168.00 | 168.00 | 0.0M |
| 2021-06-14 | 165.00 | 172.00 | 165.00 | 166.00 | 0.1M |
| 2021-06-11 | 171.00 | 171.00 | 165.00 | 165.00 | 0.1M |
| 2021-06-10 | 170.00 | 172.00 | 165.00 | 168.00 | 0.1M |
| 2021-06-09 | 167.00 | 172.00 | 163.00 | 164.00 | 0.3M |
| 2021-06-08 | 167.00 | 172.00 | 160.00 | 166.00 | 0.0M |
| 2021-06-07 | 161.00 | 170.00 | 160.00 | 166.00 | 0.1M |
| 2021-06-04 | 166.00 | 168.00 | 160.00 | 160.00 | 0.1M |
| 2021-06-03 | 162.00 | 166.00 | 159.00 | 166.00 | 0.1M |
| 2021-06-02 | 161.00 | 162.00 | 161.00 | 162.00 | 0.0M |
| 2021-05-31 | 160.00 | 162.00 | 160.00 | 160.00 | 0.1M |
| 2021-05-28 | 158.00 | 159.00 | 157.00 | 159.00 | 0.0M |
| 2021-05-27 | 156.00 | 160.00 | 156.00 | 157.00 | 0.0M |
| 2021-05-25 | 153.00 | 158.00 | 153.00 | 158.00 | 0.0M |
| 2021-05-24 | 160.00 | 160.00 | 152.00 | 159.00 | 0.0M |
| 2021-05-21 | 159.00 | 160.00 | 155.00 | 160.00 | 0.0M |
| 2021-05-20 | 151.00 | 159.00 | 151.00 | 159.00 | 0.1M |
| 2021-05-19 | 157.00 | 168.00 | 151.00 | 151.00 | 0.1M |
| 2021-05-18 | 161.00 | 164.00 | 159.00 | 159.00 | 0.0M |
| 2021-05-17 | 166.00 | 166.00 | 160.00 | 161.00 | 0.1M |
| 2021-05-11 | 168.00 | 168.00 | 162.00 | 166.00 | 0.1M |
| 2021-05-10 | 165.00 | 168.00 | 161.00 | 168.00 | 0.1M |
| 2021-05-07 | 165.00 | 170.00 | 164.00 | 165.00 | 0.1M |
| 2021-05-06 | 163.00 | 174.00 | 163.00 | 168.00 | 0.0M |
| 2021-05-05 | 165.00 | 171.00 | 163.00 | 171.00 | 0.1M |
| 2021-05-04 | 175.00 | 182.00 | 165.00 | 165.00 | 0.0M |
| 2021-05-03 | 170.00 | 175.00 | 170.00 | 175.00 | 0.0M |
| 2021-04-30 | 169.00 | 175.00 | 169.00 | 170.00 | 0.0M |
| 2021-04-29 | 168.00 | 169.00 | 164.00 | 169.00 | 0.0M |
| 2021-04-28 | 168.00 | 170.00 | 168.00 | 169.00 | 0.0M |
| 2021-04-27 | 167.00 | 175.00 | 167.00 | 169.00 | 0.1M |
| 2021-04-26 | 175.00 | 175.00 | 166.00 | 166.00 | 0.2M |
| 2021-04-23 | 175.00 | 179.00 | 174.00 | 175.00 | 0.0M |
| 2021-04-22 | 184.00 | 184.00 | 175.00 | 175.00 | 0.1M |
| 2021-04-21 | 179.00 | 185.00 | 172.00 | 185.00 | 0.1M |
| 2021-04-20 | 175.00 | 180.00 | 175.00 | 179.00 | 0.1M |
| 2021-04-19 | 179.00 | 189.00 | 175.00 | 175.00 | 0.3M |
| 2021-04-16 | 181.00 | 190.00 | 176.00 | 180.00 | 0.1M |
| 2021-04-15 | 175.00 | 184.00 | 175.00 | 182.00 | 0.1M |
| 2021-04-14 | 182.00 | 182.00 | 175.00 | 175.00 | 0.2M |
| 2021-04-13 | 185.00 | 185.00 | 180.00 | 180.00 | 0.1M |
| 2021-04-12 | 193.00 | 202.00 | 180.00 | 185.00 | 0.1M |
| 2021-04-09 | 181.00 | 197.00 | 180.00 | 191.00 | 0.1M |
| 2021-04-08 | 175.00 | 198.00 | 175.00 | 181.00 | 0.1M |
| 2021-04-07 | 170.00 | 206.00 | 169.00 | 175.00 | 0.1M |
| 2021-04-06 | 177.00 | 177.00 | 172.00 | 172.00 | 0.1M |
| 2021-04-05 | 195.00 | 195.00 | 177.00 | 177.00 | 0.2M |
| 2021-04-01 | 204.00 | 204.00 | 186.00 | 189.00 | 0.3M |
| 2021-03-31 | 195.00 | 234.00 | 195.00 | 200.00 | 0.5M |
| 2021-03-30 | 206.00 | 206.00 | 192.00 | 192.00 | 0.4M |
| 2021-03-29 | 218.00 | 218.00 | 206.00 | 206.00 | 1.3M |
| 2021-03-26 | 220.00 | 230.00 | 218.00 | 220.00 | 0.1M |
| 2021-03-25 | 222.00 | 244.00 | 220.00 | 220.00 | 0.4M |
| 2021-03-24 | 220.00 | 250.00 | 218.00 | 218.00 | 0.2M |
| 2021-03-23 | 230.00 | 240.00 | 222.00 | 228.00 | 0.2M |
| 2021-03-22 | 218.00 | 250.00 | 212.00 | 230.00 | 0.9M |
| 2021-03-19 | 226.00 | 238.00 | 216.00 | 218.00 | 0.7M |
| 2021-03-18 | 234.00 | 242.00 | 224.00 | 224.00 | 0.2M |
| 2021-03-17 | 242.00 | 242.00 | 226.00 | 234.00 | 1.5M |
| 2021-03-16 | 270.00 | 300.00 | 240.00 | 242.00 | 4.9M |
| 2021-03-15 | 222.00 | 260.00 | 208.00 | 258.00 | 5.3M |
| 2021-03-12 | 158.00 | 208.00 | 158.00 | 208.00 | 1.7M |
| 2021-03-10 | 154.00 | 158.00 | 154.00 | 155.00 | 0.0M |
| 2021-03-09 | 161.00 | 161.00 | 150.00 | 153.00 | 0.6M |
| 2021-03-08 | 155.00 | 161.00 | 155.00 | 161.00 | 0.1M |
| 2021-03-05 | 159.00 | 160.00 | 148.00 | 159.00 | 0.6M |
| 2021-03-04 | 159.00 | 166.00 | 157.00 | 159.00 | 0.2M |
| 2021-03-03 | 170.00 | 170.00 | 158.00 | 168.00 | 0.0M |
| 2021-03-02 | 167.00 | 168.00 | 167.00 | 168.00 | 0.1M |
| 2021-03-01 | 179.00 | 179.00 | 166.00 | 167.00 | 0.4M |
| 2021-02-26 | 164.00 | 193.00 | 158.00 | 178.00 | 0.3M |
| 2021-02-25 | 160.00 | 167.00 | 160.00 | 167.00 | 0.0M |
| 2021-02-24 | 163.00 | 163.00 | 160.00 | 160.00 | 0.0M |
| 2021-02-23 | 163.00 | 167.00 | 161.00 | 163.00 | 0.1M |
| 2021-02-22 | 163.00 | 167.00 | 163.00 | 163.00 | 0.0M |
| 2021-02-19 | 163.00 | 163.00 | 161.00 | 163.00 | 0.1M |
| 2021-02-18 | 161.00 | 168.00 | 161.00 | 163.00 | 0.1M |
| 2021-02-17 | 161.00 | 170.00 | 161.00 | 161.00 | 0.4M |
| 2021-02-16 | 166.00 | 166.00 | 161.00 | 161.00 | 0.1M |
| 2021-02-15 | 165.00 | 167.00 | 161.00 | 166.00 | 0.1M |
| 2021-02-11 | 161.00 | 165.00 | 161.00 | 165.00 | 0.1M |
| 2021-02-10 | 165.00 | 165.00 | 161.00 | 161.00 | 0.0M |
| 2021-02-09 | 158.00 | 161.00 | 155.00 | 161.00 | 0.1M |
| 2021-02-08 | 153.00 | 160.00 | 153.00 | 156.00 | 0.2M |
| 2021-02-05 | 160.00 | 160.00 | 152.00 | 153.00 | 0.0M |
| 2021-02-04 | 161.00 | 162.00 | 151.00 | 161.00 | 0.1M |
| 2021-02-03 | 162.00 | 162.00 | 156.00 | 162.00 | 0.0M |
| 2021-02-02 | 155.00 | 165.00 | 155.00 | 162.00 | 0.0M |
| 2021-02-01 | 160.00 | 167.00 | 160.00 | 162.00 | 0.2M |
| 2021-01-29 | 160.00 | 160.00 | 149.00 | 149.00 | 0.3M |
| 2021-01-28 | 155.00 | 160.00 | 155.00 | 160.00 | 0.0M |
| 2021-01-27 | 156.00 | 156.00 | 155.00 | 155.00 | 0.0M |
| 2021-01-26 | 162.00 | 162.00 | 156.00 | 156.00 | 0.1M |
| 2021-01-25 | 162.00 | 163.00 | 155.00 | 162.00 | 0.1M |
| 2021-01-22 | 154.00 | 163.00 | 154.00 | 160.00 | 0.3M |
| 2021-01-21 | 150.00 | 165.00 | 150.00 | 154.00 | 0.4M |
| 2021-01-20 | 156.00 | 156.00 | 152.00 | 152.00 | 0.1M |
| 2021-01-19 | 156.00 | 166.00 | 147.00 | 156.00 | 0.1M |
| 2021-01-18 | 164.00 | 165.00 | 156.00 | 156.00 | 0.3M |
| 2021-01-15 | 166.00 | 169.00 | 161.00 | 165.00 | 0.2M |
| 2021-01-14 | 156.00 | 170.00 | 151.00 | 166.00 | 0.4M |
| 2021-01-13 | 159.00 | 159.00 | 154.00 | 156.00 | 0.1M |
| 2021-01-12 | 156.00 | 160.00 | 150.00 | 159.00 | 0.1M |
| 2021-01-11 | 157.00 | 160.00 | 156.00 | 156.00 | 0.2M |
| 2021-01-08 | 158.00 | 165.00 | 147.00 | 157.00 | 0.8M |
| 2021-01-07 | 174.00 | 174.00 | 154.00 | 158.00 | 0.6M |
| 2021-01-06 | 177.00 | 188.00 | 165.00 | 165.00 | 1.2M |
| 2021-01-05 | 190.00 | 194.00 | 177.00 | 177.00 | 0.3M |
| 2021-01-04 | 190.00 | 199.00 | 190.00 | 190.00 | 0.4M |