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 |
|---|---|---|---|---|---|
| 2023-12-29 | 368.00 | 400.00 | 300.00 | 300.00 | 88.7M |
| 2023-12-28 | 300.00 | 330.00 | 290.00 | 330.00 | 45.7M |
| 2023-12-27 | 216.00 | 264.00 | 210.00 | 264.00 | 8.2M |
| 2023-12-22 | 208.00 | 220.00 | 206.00 | 212.00 | 4.0M |
| 2023-12-21 | 212.00 | 212.00 | 202.00 | 208.00 | 1.6M |
| 2023-12-20 | 212.00 | 230.00 | 206.00 | 210.00 | 6.6M |
| 2023-12-19 | 204.00 | 218.00 | 202.00 | 212.00 | 1.5M |
| 2023-12-18 | 220.00 | 222.00 | 204.00 | 204.00 | 1.4M |
| 2023-12-15 | 230.00 | 234.00 | 212.00 | 218.00 | 1.5M |
| 2023-12-14 | 226.00 | 236.00 | 226.00 | 230.00 | 0.6M |
| 2023-12-13 | 232.00 | 242.00 | 226.00 | 228.00 | 0.8M |
| 2023-12-12 | 232.00 | 240.00 | 218.00 | 232.00 | 0.9M |
| 2023-12-11 | 244.00 | 246.00 | 224.00 | 230.00 | 0.8M |
| 2023-12-08 | 236.00 | 254.00 | 236.00 | 242.00 | 0.6M |
| 2023-12-07 | 250.00 | 254.00 | 228.00 | 234.00 | 1.9M |
| 2023-12-06 | 268.00 | 274.00 | 240.00 | 250.00 | 3.5M |
| 2023-12-05 | 264.00 | 278.00 | 260.00 | 268.00 | 3.9M |
| 2023-12-04 | 272.00 | 276.00 | 260.00 | 260.00 | 1.2M |
| 2023-12-01 | 278.00 | 286.00 | 268.00 | 270.00 | 1.4M |
| 2023-11-30 | 284.00 | 290.00 | 278.00 | 278.00 | 1.6M |
| 2023-11-29 | 282.00 | 294.00 | 272.00 | 284.00 | 1.8M |
| 2023-11-28 | 298.00 | 300.00 | 282.00 | 282.00 | 1.8M |
| 2023-11-27 | 300.00 | 304.00 | 292.00 | 294.00 | 4.6M |
| 2023-11-24 | 308.00 | 318.00 | 292.00 | 298.00 | 7.4M |
| 2023-11-23 | 366.00 | 366.00 | 302.00 | 302.00 | 19.2M |
| 2023-11-22 | 360.00 | 372.00 | 348.00 | 368.00 | 33.5M |
| 2023-11-21 | 350.00 | 362.00 | 334.00 | 360.00 | 44.1M |
| 2023-11-20 | 336.00 | 360.00 | 328.00 | 348.00 | 31.0M |
| 2023-11-17 | 310.00 | 340.00 | 308.00 | 336.00 | 28.2M |
| 2023-11-16 | 336.00 | 354.00 | 298.00 | 310.00 | 52.5M |
| 2023-11-15 | 322.00 | 338.00 | 306.00 | 336.00 | 22.6M |
| 2023-11-14 | 280.00 | 328.00 | 270.00 | 320.00 | 11.8M |
| 2023-11-13 | 304.00 | 304.00 | 276.00 | 284.00 | 0.8M |
| 2023-11-10 | 310.00 | 310.00 | 298.00 | 304.00 | 0.1M |
| 2023-11-09 | 320.00 | 320.00 | 290.00 | 306.00 | 0.3M |
| 2023-11-08 | 326.00 | 326.00 | 312.00 | 320.00 | 0.8M |
| 2023-11-07 | 328.00 | 332.00 | 320.00 | 326.00 | 1.0M |
| 2023-11-06 | 344.00 | 350.00 | 320.00 | 328.00 | 1.5M |
| 2023-11-03 | 330.00 | 344.00 | 324.00 | 344.00 | 0.3M |
| 2023-11-02 | 318.00 | 350.00 | 318.00 | 330.00 | 0.4M |
| 2023-11-01 | 358.00 | 364.00 | 312.00 | 316.00 | 0.6M |
| 2023-10-31 | 356.00 | 366.00 | 342.00 | 364.00 | 0.4M |
| 2023-10-30 | 384.00 | 384.00 | 354.00 | 356.00 | 0.6M |
| 2023-10-27 | 394.00 | 398.00 | 370.00 | 380.00 | 0.7M |
| 2023-10-26 | 356.00 | 406.00 | 330.00 | 392.00 | 6.0M |
| 2023-10-25 | 468.00 | 468.00 | 356.00 | 356.00 | 6.3M |
| 2023-10-24 | 540.00 | 580.00 | 462.00 | 466.00 | 30.7M |
| 2023-10-23 | 560.00 | 575.00 | 520.00 | 540.00 | 17.1M |
| 2023-10-20 | 570.00 | 595.00 | 550.00 | 550.00 | 35.8M |
| 2023-10-19 | 570.00 | 585.00 | 550.00 | 570.00 | 22.8M |
| 2023-10-18 | 575.00 | 595.00 | 550.00 | 560.00 | 14.2M |
| 2023-10-17 | 575.00 | 580.00 | 545.00 | 555.00 | 10.0M |
| 2023-10-16 | 595.00 | 605.00 | 500.00 | 555.00 | 16.3M |
| 2023-10-13 | 580.00 | 630.00 | 560.00 | 585.00 | 1.0M |
| 2023-10-12 | 625.00 | 630.00 | 580.00 | 580.00 | 1.3M |
| 2023-10-11 | 730.00 | 730.00 | 630.00 | 630.00 | 2.4M |
| 2023-10-10 | 765.00 | 765.00 | 700.00 | 730.00 | 3.5M |
| 2023-10-09 | 685.00 | 840.00 | 680.00 | 760.00 | 16.1M |
| 2023-10-06 | 650.00 | 675.00 | 605.00 | 675.00 | 27.1M |
| 2023-10-05 | 655.00 | 655.00 | 610.00 | 620.00 | 27.5M |
| 2023-10-04 | 655.00 | 655.00 | 610.00 | 620.00 | 26.8M |
| 2023-10-03 | 635.00 | 655.00 | 610.00 | 625.00 | 22.7M |
| 2023-10-02 | 620.00 | 650.00 | 580.00 | 625.00 | 15.6M |
| 2023-09-29 | 640.00 | 695.00 | 615.00 | 615.00 | 9.7M |
| 2023-09-27 | 665.00 | 675.00 | 615.00 | 635.00 | 16.4M |
| 2023-09-26 | 690.00 | 690.00 | 610.00 | 660.00 | 14.7M |
| 2023-09-25 | 660.00 | 700.00 | 615.00 | 645.00 | 10.9M |
| 2023-09-22 | 660.00 | 660.00 | 615.00 | 620.00 | 16.9M |
| 2023-09-21 | 650.00 | 660.00 | 615.00 | 620.00 | 16.9M |
| 2023-09-20 | 645.00 | 650.00 | 615.00 | 620.00 | 2.4M |
| 2023-09-19 | 645.00 | 690.00 | 615.00 | 620.00 | 9.8M |
| 2023-09-18 | 635.00 | 700.00 | 615.00 | 645.00 | 11.5M |
| 2023-09-15 | 655.00 | 700.00 | 635.00 | 645.00 | 4.6M |
| 2023-09-14 | 660.00 | 660.00 | 615.00 | 640.00 | 1.9M |
| 2023-09-13 | 630.00 | 640.00 | 600.00 | 640.00 | 0.6M |
| 2023-09-12 | 630.00 | 640.00 | 630.00 | 640.00 | 0.1M |
| 2023-09-11 | 665.00 | 665.00 | 620.00 | 645.00 | 0.4M |
| 2023-09-08 | 665.00 | 665.00 | 645.00 | 650.00 | 0.6M |
| 2023-09-07 | 665.00 | 665.00 | 645.00 | 650.00 | 0.5M |
| 2023-09-06 | 660.00 | 660.00 | 650.00 | 650.00 | 0.2M |
| 2023-09-05 | 670.00 | 670.00 | 645.00 | 660.00 | 0.1M |
| 2023-09-04 | 660.00 | 665.00 | 650.00 | 660.00 | 0.3M |
| 2023-09-01 | 665.00 | 665.00 | 645.00 | 650.00 | 0.6M |
| 2023-08-31 | 665.00 | 665.00 | 645.00 | 650.00 | 0.5M |
| 2023-08-30 | 660.00 | 665.00 | 645.00 | 650.00 | 0.3M |
| 2023-08-29 | 665.00 | 665.00 | 645.00 | 650.00 | 0.5M |
| 2023-08-28 | 670.00 | 670.00 | 645.00 | 650.00 | 0.7M |
| 2023-08-25 | 665.00 | 670.00 | 650.00 | 655.00 | 0.2M |
| 2023-08-24 | 655.00 | 660.00 | 650.00 | 660.00 | 0.4M |
| 2023-08-23 | 665.00 | 670.00 | 645.00 | 655.00 | 0.0M |
| 2023-08-22 | 660.00 | 660.00 | 650.00 | 660.00 | 0.3M |
| 2023-08-21 | 645.00 | 660.00 | 645.00 | 660.00 | 0.0M |
| 2023-08-18 | 650.00 | 660.00 | 650.00 | 660.00 | 0.0M |
| 2023-08-16 | 645.00 | 660.00 | 645.00 | 660.00 | 0.0M |
| 2023-08-15 | 650.00 | 660.00 | 650.00 | 655.00 | 0.0M |
| 2023-08-14 | 650.00 | 665.00 | 650.00 | 660.00 | 0.0M |
| 2023-08-11 | 670.00 | 670.00 | 650.00 | 665.00 | 0.1M |
| 2023-08-10 | 655.00 | 665.00 | 650.00 | 665.00 | 0.0M |
| 2023-08-09 | 655.00 | 665.00 | 650.00 | 665.00 | 0.1M |
| 2023-08-08 | 655.00 | 665.00 | 655.00 | 665.00 | 0.1M |
| 2023-08-07 | 660.00 | 660.00 | 650.00 | 655.00 | 0.1M |
| 2023-08-04 | 665.00 | 665.00 | 645.00 | 655.00 | 0.1M |
| 2023-08-03 | 650.00 | 655.00 | 645.00 | 655.00 | 0.2M |
| 2023-08-02 | 665.00 | 665.00 | 645.00 | 655.00 | 0.1M |
| 2023-08-01 | 655.00 | 655.00 | 650.00 | 655.00 | 0.1M |
| 2023-07-31 | 655.00 | 655.00 | 645.00 | 655.00 | 0.1M |
| 2023-07-28 | 645.00 | 655.00 | 645.00 | 655.00 | 0.0M |
| 2023-07-27 | 655.00 | 655.00 | 645.00 | 655.00 | 0.0M |
| 2023-07-26 | 665.00 | 665.00 | 650.00 | 655.00 | 0.4M |
| 2023-07-25 | 655.00 | 660.00 | 650.00 | 660.00 | 0.4M |
| 2023-07-24 | 660.00 | 665.00 | 650.00 | 655.00 | 0.0M |
| 2023-07-21 | 650.00 | 655.00 | 645.00 | 655.00 | 0.0M |
| 2023-07-20 | 665.00 | 665.00 | 645.00 | 650.00 | 0.2M |
| 2023-07-18 | 665.00 | 665.00 | 645.00 | 660.00 | 0.2M |
| 2023-07-17 | 665.00 | 665.00 | 650.00 | 660.00 | 0.1M |
| 2023-07-14 | 660.00 | 665.00 | 645.00 | 660.00 | 0.0M |
| 2023-07-13 | 665.00 | 665.00 | 645.00 | 660.00 | 0.2M |
| 2023-07-12 | 660.00 | 665.00 | 645.00 | 650.00 | 0.3M |
| 2023-07-11 | 665.00 | 665.00 | 640.00 | 645.00 | 0.3M |
| 2023-07-10 | 665.00 | 665.00 | 640.00 | 660.00 | 0.0M |
| 2023-07-07 | 635.00 | 660.00 | 630.00 | 660.00 | 0.0M |
| 2023-07-06 | 660.00 | 660.00 | 645.00 | 655.00 | 0.0M |
| 2023-07-05 | 660.00 | 660.00 | 640.00 | 655.00 | 0.0M |
| 2023-07-04 | 660.00 | 665.00 | 650.00 | 655.00 | 0.2M |
| 2023-07-03 | 650.00 | 665.00 | 640.00 | 655.00 | 0.1M |
| 2023-06-27 | 665.00 | 665.00 | 640.00 | 655.00 | 0.1M |
| 2023-06-26 | 665.00 | 665.00 | 640.00 | 655.00 | 0.1M |
| 2023-06-23 | 655.00 | 655.00 | 640.00 | 655.00 | 0.1M |
| 2023-06-22 | 665.00 | 665.00 | 640.00 | 655.00 | 0.0M |
| 2023-06-21 | 660.00 | 665.00 | 640.00 | 650.00 | 0.1M |
| 2023-06-20 | 645.00 | 655.00 | 640.00 | 655.00 | 0.0M |
| 2023-06-19 | 645.00 | 655.00 | 640.00 | 655.00 | 0.0M |
| 2023-06-16 | 660.00 | 660.00 | 640.00 | 655.00 | 0.1M |
| 2023-06-15 | 655.00 | 655.00 | 640.00 | 645.00 | 0.1M |
| 2023-06-14 | 655.00 | 655.00 | 635.00 | 640.00 | 0.4M |
| 2023-06-13 | 660.00 | 660.00 | 640.00 | 640.00 | 1.3M |
| 2023-06-12 | 665.00 | 665.00 | 635.00 | 645.00 | 1.6M |
| 2023-06-09 | 660.00 | 660.00 | 640.00 | 650.00 | 0.8M |
| 2023-06-08 | 660.00 | 660.00 | 635.00 | 645.00 | 0.8M |
| 2023-06-07 | 655.00 | 660.00 | 635.00 | 645.00 | 1.2M |
| 2023-06-06 | 655.00 | 660.00 | 640.00 | 645.00 | 1.1M |
| 2023-06-05 | 660.00 | 660.00 | 635.00 | 645.00 | 0.9M |
| 2023-05-31 | 655.00 | 655.00 | 635.00 | 645.00 | 0.9M |
| 2023-05-30 | 650.00 | 655.00 | 635.00 | 645.00 | 1.3M |
| 2023-05-29 | 655.00 | 655.00 | 625.00 | 640.00 | 2.5M |
| 2023-05-26 | 660.00 | 660.00 | 635.00 | 640.00 | 1.9M |
| 2023-05-25 | 660.00 | 660.00 | 640.00 | 645.00 | 1.4M |
| 2023-05-24 | 655.00 | 660.00 | 640.00 | 645.00 | 1.2M |
| 2023-05-23 | 655.00 | 660.00 | 640.00 | 650.00 | 0.6M |
| 2023-05-22 | 655.00 | 660.00 | 645.00 | 645.00 | 1.3M |
| 2023-05-19 | 660.00 | 660.00 | 645.00 | 650.00 | 0.9M |
| 2023-05-17 | 660.00 | 660.00 | 650.00 | 655.00 | 0.7M |
| 2023-05-16 | 645.00 | 655.00 | 640.00 | 655.00 | 1.6M |
| 2023-05-15 | 660.00 | 660.00 | 650.00 | 660.00 | 0.6M |
| 2023-05-12 | 655.00 | 660.00 | 640.00 | 655.00 | 1.5M |
| 2023-05-11 | 655.00 | 660.00 | 645.00 | 650.00 | 0.7M |
| 2023-05-10 | 655.00 | 660.00 | 645.00 | 650.00 | 0.6M |
| 2023-05-09 | 645.00 | 650.00 | 640.00 | 650.00 | 0.7M |
| 2023-05-08 | 650.00 | 655.00 | 635.00 | 635.00 | 0.5M |
| 2023-05-05 | 645.00 | 650.00 | 635.00 | 650.00 | 1.5M |
| 2023-05-04 | 640.00 | 655.00 | 630.00 | 640.00 | 1.6M |
| 2023-05-03 | 650.00 | 650.00 | 635.00 | 635.00 | 0.2M |
| 2023-05-02 | 645.00 | 655.00 | 630.00 | 650.00 | 0.6M |
| 2023-04-28 | 640.00 | 645.00 | 630.00 | 640.00 | 0.2M |
| 2023-04-27 | 635.00 | 640.00 | 630.00 | 630.00 | 0.3M |
| 2023-04-26 | 640.00 | 645.00 | 625.00 | 645.00 | 0.3M |
| 2023-04-18 | 640.00 | 640.00 | 625.00 | 625.00 | 0.1M |
| 2023-04-17 | 635.00 | 645.00 | 625.00 | 640.00 | 0.3M |
| 2023-04-14 | 640.00 | 640.00 | 630.00 | 635.00 | 0.1M |
| 2023-04-13 | 630.00 | 645.00 | 630.00 | 645.00 | 0.4M |
| 2023-04-12 | 625.00 | 645.00 | 625.00 | 640.00 | 0.6M |
| 2023-04-11 | 640.00 | 650.00 | 620.00 | 640.00 | 3.6M |
| 2023-04-10 | 630.00 | 645.00 | 620.00 | 635.00 | 1.9M |
| 2023-04-06 | 640.00 | 640.00 | 630.00 | 635.00 | 0.8M |
| 2023-04-05 | 640.00 | 655.00 | 625.00 | 650.00 | 1.9M |
| 2023-04-04 | 630.00 | 660.00 | 625.00 | 640.00 | 1.5M |
| 2023-04-03 | 640.00 | 645.00 | 630.00 | 640.00 | 0.5M |
| 2023-03-31 | 640.00 | 655.00 | 625.00 | 650.00 | 1.2M |
| 2023-03-30 | 630.00 | 645.00 | 615.00 | 640.00 | 1.7M |
| 2023-03-29 | 620.00 | 640.00 | 620.00 | 635.00 | 0.4M |
| 2023-03-28 | 630.00 | 655.00 | 615.00 | 620.00 | 1.5M |
| 2023-03-27 | 635.00 | 650.00 | 625.00 | 640.00 | 0.6M |
| 2023-03-24 | 630.00 | 645.00 | 600.00 | 635.00 | 1.3M |
| 2023-03-21 | 645.00 | 655.00 | 635.00 | 635.00 | 0.6M |
| 2023-03-20 | 650.00 | 650.00 | 645.00 | 645.00 | 0.1M |
| 2023-03-17 | 645.00 | 650.00 | 645.00 | 650.00 | 0.3M |
| 2023-03-16 | 655.00 | 655.00 | 645.00 | 650.00 | 0.3M |
| 2023-03-15 | 645.00 | 660.00 | 645.00 | 655.00 | 0.1M |
| 2023-03-14 | 660.00 | 660.00 | 645.00 | 645.00 | 0.2M |
| 2023-03-13 | 645.00 | 660.00 | 645.00 | 660.00 | 0.1M |
| 2023-03-10 | 645.00 | 655.00 | 645.00 | 655.00 | 0.0M |
| 2023-03-09 | 660.00 | 660.00 | 650.00 | 655.00 | 0.1M |
| 2023-03-08 | 650.00 | 665.00 | 645.00 | 660.00 | 0.4M |
| 2023-03-07 | 650.00 | 655.00 | 650.00 | 650.00 | 0.1M |
| 2023-03-06 | 645.00 | 660.00 | 645.00 | 660.00 | 0.1M |
| 2023-03-03 | 665.00 | 665.00 | 650.00 | 660.00 | 0.0M |
| 2023-03-02 | 645.00 | 665.00 | 640.00 | 665.00 | 0.6M |
| 2023-03-01 | 655.00 | 655.00 | 645.00 | 655.00 | 0.2M |
| 2023-02-28 | 660.00 | 660.00 | 635.00 | 660.00 | 0.9M |
| 2023-02-27 | 660.00 | 660.00 | 645.00 | 660.00 | 0.3M |
| 2023-02-24 | 640.00 | 660.00 | 635.00 | 660.00 | 0.8M |
| 2023-02-23 | 635.00 | 650.00 | 630.00 | 650.00 | 0.5M |
| 2023-02-22 | 645.00 | 650.00 | 630.00 | 650.00 | 0.7M |
| 2023-02-21 | 645.00 | 650.00 | 635.00 | 650.00 | 0.1M |
| 2023-02-20 | 645.00 | 665.00 | 625.00 | 650.00 | 2.5M |
| 2023-02-17 | 635.00 | 655.00 | 625.00 | 645.00 | 2.5M |
| 2023-02-16 | 630.00 | 640.00 | 625.00 | 635.00 | 0.7M |
| 2023-02-15 | 635.00 | 655.00 | 630.00 | 630.00 | 2.9M |
| 2023-02-14 | 625.00 | 655.00 | 620.00 | 640.00 | 1.9M |
| 2023-02-13 | 630.00 | 630.00 | 625.00 | 625.00 | 0.5M |
| 2023-02-10 | 630.00 | 650.00 | 630.00 | 630.00 | 0.8M |
| 2023-02-09 | 650.00 | 650.00 | 630.00 | 630.00 | 1.9M |
| 2023-02-08 | 640.00 | 680.00 | 640.00 | 650.00 | 0.8M |
| 2023-02-07 | 635.00 | 655.00 | 635.00 | 640.00 | 1.6M |
| 2023-02-06 | 635.00 | 660.00 | 620.00 | 640.00 | 4.4M |
| 2023-02-03 | 630.00 | 650.00 | 600.00 | 635.00 | 3.5M |
| 2023-02-02 | 645.00 | 655.00 | 620.00 | 630.00 | 3.4M |
| 2023-02-01 | 640.00 | 665.00 | 610.00 | 645.00 | 3.7M |
| 2023-01-31 | 645.00 | 650.00 | 635.00 | 645.00 | 0.6M |
| 2023-01-30 | 635.00 | 655.00 | 630.00 | 645.00 | 0.3M |
| 2023-01-27 | 645.00 | 645.00 | 630.00 | 640.00 | 0.7M |
| 2023-01-26 | 645.00 | 660.00 | 640.00 | 645.00 | 3.7M |
| 2023-01-25 | 645.00 | 670.00 | 620.00 | 645.00 | 3.1M |
| 2023-01-24 | 600.00 | 660.00 | 595.00 | 645.00 | 3.9M |
| 2023-01-20 | 605.00 | 625.00 | 585.00 | 605.00 | 15.5M |
| 2023-01-19 | 595.00 | 640.00 | 590.00 | 605.00 | 7.8M |
| 2023-01-18 | 585.00 | 645.00 | 575.00 | 595.00 | 9.6M |
| 2023-01-17 | 640.00 | 660.00 | 600.00 | 600.00 | 11.1M |
| 2023-01-16 | 595.00 | 740.00 | 575.00 | 640.00 | 8.9M |
| 2023-01-13 | 585.00 | 595.00 | 580.00 | 595.00 | 0.8M |
| 2023-01-12 | 585.00 | 595.00 | 570.00 | 595.00 | 2.2M |
| 2023-01-11 | 595.00 | 595.00 | 565.00 | 595.00 | 3.9M |
| 2023-01-10 | 525.00 | 615.00 | 525.00 | 585.00 | 19.8M |
| 2023-01-09 | 560.00 | 560.00 | 560.00 | 560.00 | 0.1M |
| 2023-01-06 | 600.00 | 600.00 | 600.00 | 600.00 | 0.3M |
| 2023-01-05 | 655.00 | 655.00 | 615.00 | 645.00 | 1.6M |
| 2023-01-04 | 650.00 | 665.00 | 635.00 | 655.00 | 0.8M |
| 2023-01-03 | 660.00 | 675.00 | 645.00 | 655.00 | 1.0M |
| 2023-01-02 | 655.00 | 655.00 | 640.00 | 655.00 | 0.6M |