1,030.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 927.00 | 933.00 | 901.00 | 904.00 | 0.2M |
| 2024-12-27 | 931.00 | 943.00 | 929.00 | 929.00 | 0.1M |
| 2024-12-26 | 936.00 | 942.00 | 919.00 | 928.00 | 0.2M |
| 2024-12-25 | 925.00 | 962.00 | 918.00 | 944.00 | 0.3M |
| 2024-12-24 | 932.00 | 936.00 | 891.00 | 914.00 | 0.5M |
| 2024-12-23 | 924.00 | 950.00 | 921.00 | 938.00 | 0.2M |
| 2024-12-20 | 970.00 | 973.00 | 931.00 | 934.00 | 0.3M |
| 2024-12-19 | 986.00 | 1,002.00 | 963.00 | 972.00 | 0.3M |
| 2024-12-18 | 984.00 | 1,014.00 | 969.00 | 1,003.00 | 0.2M |
| 2024-12-17 | 1,019.00 | 1,030.00 | 979.00 | 991.00 | 0.3M |
| 2024-12-16 | 1,003.00 | 1,039.00 | 998.00 | 1,018.00 | 0.6M |
| 2024-12-13 | 990.00 | 1,015.00 | 975.00 | 988.00 | 0.4M |
| 2024-12-12 | 995.00 | 1,021.00 | 975.00 | 975.00 | 0.6M |
| 2024-12-11 | 983.00 | 1,009.00 | 976.00 | 988.00 | 0.7M |
| 2024-12-10 | 988.00 | 996.00 | 962.00 | 982.00 | 0.5M |
| 2024-12-09 | 955.00 | 999.00 | 944.00 | 986.00 | 1.2M |
| 2024-12-06 | 939.00 | 955.00 | 926.00 | 943.00 | 0.4M |
| 2024-12-05 | 947.00 | 949.00 | 928.00 | 939.00 | 0.2M |
| 2024-12-04 | 939.00 | 953.00 | 925.00 | 943.00 | 0.5M |
| 2024-12-03 | 906.00 | 952.00 | 903.00 | 939.00 | 0.5M |
| 2024-12-02 | 918.00 | 946.00 | 917.00 | 921.00 | 0.4M |
| 2024-11-29 | 917.00 | 928.00 | 907.00 | 922.00 | 0.2M |
| 2024-11-28 | 897.00 | 927.00 | 889.00 | 920.00 | 0.4M |
| 2024-11-27 | 957.00 | 957.00 | 882.00 | 891.00 | 0.5M |
| 2024-11-26 | 961.00 | 969.00 | 936.00 | 960.00 | 0.3M |
| 2024-11-25 | 923.00 | 984.00 | 913.00 | 954.00 | 1.0M |
| 2024-11-22 | 933.00 | 943.00 | 921.00 | 932.00 | 0.3M |
| 2024-11-21 | 914.00 | 958.00 | 912.00 | 938.00 | 0.3M |
| 2024-11-20 | 958.00 | 966.00 | 920.00 | 927.00 | 0.7M |
| 2024-11-19 | 934.00 | 970.00 | 928.00 | 959.00 | 1.1M |
| 2024-11-18 | 835.00 | 949.00 | 827.00 | 926.00 | 1.9M |
| 2024-11-15 | 800.00 | 859.00 | 797.00 | 835.00 | 1.8M |
| 2024-11-14 | 770.00 | 772.00 | 737.00 | 755.00 | 0.6M |
| 2024-11-13 | 760.00 | 785.00 | 757.00 | 785.00 | 0.4M |
| 2024-11-12 | 770.00 | 778.00 | 754.00 | 755.00 | 0.2M |
| 2024-11-11 | 782.00 | 785.00 | 761.00 | 770.00 | 0.2M |
| 2024-11-08 | 792.00 | 799.00 | 780.00 | 790.00 | 0.3M |
| 2024-11-07 | 790.00 | 800.00 | 782.00 | 792.00 | 0.2M |
| 2024-11-06 | 785.00 | 788.00 | 764.00 | 784.00 | 0.1M |
| 2024-11-05 | 775.00 | 789.00 | 771.00 | 780.00 | 0.1M |
| 2024-11-01 | 788.00 | 788.00 | 770.00 | 787.00 | 0.1M |
| 2024-10-31 | 790.00 | 798.00 | 778.00 | 793.00 | 0.2M |
| 2024-10-30 | 800.00 | 804.00 | 777.00 | 790.00 | 0.5M |
| 2024-10-29 | 770.00 | 797.00 | 767.00 | 791.00 | 0.2M |
| 2024-10-28 | 743.00 | 771.00 | 732.00 | 759.00 | 0.2M |
| 2024-10-25 | 757.00 | 769.00 | 746.00 | 748.00 | 0.1M |
| 2024-10-24 | 748.00 | 765.00 | 744.00 | 757.00 | 0.1M |
| 2024-10-23 | 764.00 | 782.00 | 755.00 | 759.00 | 0.3M |
| 2024-10-22 | 811.00 | 812.00 | 768.00 | 777.00 | 0.3M |
| 2024-10-21 | 781.00 | 826.00 | 774.00 | 816.00 | 0.1M |
| 2024-10-18 | 810.00 | 813.00 | 785.00 | 785.00 | 0.1M |
| 2024-10-17 | 802.00 | 816.00 | 800.00 | 808.00 | 0.1M |
| 2024-10-16 | 818.00 | 820.00 | 800.00 | 801.00 | 0.1M |
| 2024-10-15 | 819.00 | 833.00 | 806.00 | 820.00 | 0.2M |
| 2024-10-11 | 795.00 | 823.00 | 786.00 | 808.00 | 0.3M |
| 2024-10-10 | 811.00 | 816.00 | 790.00 | 798.00 | 0.4M |
| 2024-10-09 | 860.00 | 875.00 | 815.00 | 816.00 | 0.6M |
| 2024-10-08 | 912.00 | 914.00 | 866.00 | 872.00 | 0.5M |
| 2024-10-07 | 941.00 | 954.00 | 904.00 | 919.00 | 0.6M |
| 2024-10-04 | 902.00 | 936.00 | 902.00 | 918.00 | 0.7M |
| 2024-10-03 | 853.00 | 902.00 | 841.00 | 887.00 | 0.6M |
| 2024-10-02 | 861.00 | 862.00 | 829.00 | 840.00 | 0.4M |
| 2024-10-01 | 888.00 | 894.00 | 852.00 | 880.00 | 0.4M |
| 2024-09-30 | 845.00 | 885.00 | 844.00 | 879.00 | 0.5M |
| 2024-09-27 | 850.00 | 877.00 | 843.00 | 864.00 | 0.3M |
| 2024-09-26 | 825.00 | 849.00 | 825.00 | 842.00 | 0.3M |
| 2024-09-25 | 836.00 | 852.00 | 816.00 | 816.00 | 0.3M |
| 2024-09-24 | 858.00 | 865.00 | 835.00 | 835.00 | 0.2M |
| 2024-09-20 | 880.00 | 880.00 | 845.00 | 854.00 | 0.4M |
| 2024-09-19 | 875.00 | 886.00 | 864.00 | 875.00 | 0.4M |
| 2024-09-18 | 850.00 | 878.00 | 849.00 | 860.00 | 0.5M |
| 2024-09-17 | 817.00 | 839.00 | 798.00 | 839.00 | 0.3M |
| 2024-09-13 | 844.00 | 847.00 | 810.00 | 810.00 | 0.3M |
| 2024-09-12 | 793.00 | 832.00 | 789.00 | 829.00 | 0.3M |
| 2024-09-11 | 792.00 | 814.00 | 760.00 | 778.00 | 0.3M |
| 2024-09-10 | 812.00 | 814.00 | 782.00 | 788.00 | 0.3M |
| 2024-09-09 | 783.00 | 803.00 | 769.00 | 797.00 | 0.5M |
| 2024-09-06 | 821.00 | 842.00 | 798.00 | 813.00 | 0.3M |
| 2024-09-05 | 790.00 | 834.00 | 786.00 | 817.00 | 0.4M |
| 2024-09-04 | 810.00 | 843.00 | 801.00 | 805.00 | 0.6M |
| 2024-09-03 | 852.00 | 861.00 | 825.00 | 838.00 | 0.5M |
| 2024-09-02 | 888.00 | 895.00 | 841.00 | 851.00 | 1.2M |
| 2024-08-30 | 849.00 | 885.00 | 849.00 | 873.00 | 1.1M |
| 2024-08-29 | 819.00 | 878.00 | 818.00 | 874.00 | 1.0M |
| 2024-08-28 | 844.00 | 854.00 | 808.00 | 826.00 | 0.7M |
| 2024-08-27 | 826.00 | 844.00 | 808.00 | 835.00 | 0.9M |
| 2024-08-26 | 750.00 | 814.00 | 733.00 | 804.00 | 1.5M |
| 2024-08-23 | 773.00 | 788.00 | 731.00 | 751.00 | 1.0M |
| 2024-08-22 | 746.00 | 786.00 | 746.00 | 766.00 | 2.0M |
| 2024-08-21 | 692.00 | 710.00 | 680.00 | 686.00 | 0.3M |
| 2024-08-20 | 665.00 | 705.00 | 665.00 | 692.00 | 0.9M |
| 2024-08-19 | 685.00 | 690.00 | 656.00 | 656.00 | 0.5M |
| 2024-08-16 | 644.00 | 699.00 | 637.00 | 690.00 | 0.9M |
| 2024-08-15 | 653.00 | 653.00 | 612.00 | 627.00 | 0.5M |
| 2024-08-14 | 644.00 | 710.00 | 620.00 | 652.00 | 2.0M |
| 2024-08-13 | 624.00 | 647.00 | 623.00 | 635.00 | 0.9M |
| 2024-08-09 | 593.00 | 631.00 | 586.00 | 626.00 | 0.5M |
| 2024-08-08 | 564.00 | 597.00 | 563.00 | 583.00 | 0.3M |
| 2024-08-07 | 557.00 | 595.00 | 557.00 | 565.00 | 0.7M |
| 2024-08-06 | 600.00 | 608.00 | 557.00 | 572.00 | 0.6M |
| 2024-08-05 | 577.00 | 603.00 | 525.00 | 552.00 | 0.9M |
| 2024-08-02 | 657.00 | 660.00 | 611.00 | 617.00 | 0.8M |
| 2024-08-01 | 700.00 | 700.00 | 670.00 | 681.00 | 0.4M |
| 2024-07-31 | 675.00 | 703.00 | 666.00 | 700.00 | 0.4M |
| 2024-07-30 | 677.00 | 684.00 | 663.00 | 668.00 | 0.2M |
| 2024-07-29 | 662.00 | 694.00 | 660.00 | 685.00 | 0.3M |
| 2024-07-26 | 670.00 | 685.00 | 658.00 | 661.00 | 0.3M |
| 2024-07-25 | 660.00 | 673.00 | 646.00 | 668.00 | 0.3M |
| 2024-07-24 | 662.00 | 676.00 | 654.00 | 670.00 | 0.2M |
| 2024-07-23 | 667.00 | 672.00 | 651.00 | 664.00 | 0.2M |
| 2024-07-22 | 670.00 | 683.00 | 645.00 | 667.00 | 0.3M |
| 2024-07-19 | 663.00 | 669.00 | 649.00 | 658.00 | 0.2M |
| 2024-07-18 | 678.00 | 690.00 | 655.00 | 659.00 | 0.3M |
| 2024-07-17 | 690.00 | 692.00 | 673.00 | 686.00 | 0.2M |
| 2024-07-16 | 671.00 | 679.00 | 662.00 | 675.00 | 0.2M |
| 2024-07-12 | 650.00 | 675.00 | 650.00 | 669.00 | 0.2M |
| 2024-07-11 | 664.00 | 669.00 | 648.00 | 650.00 | 0.2M |
| 2024-07-10 | 660.00 | 666.00 | 654.00 | 660.00 | 0.2M |
| 2024-07-09 | 649.00 | 658.00 | 637.00 | 657.00 | 0.2M |
| 2024-07-08 | 674.00 | 685.00 | 641.00 | 645.00 | 0.4M |
| 2024-07-05 | 672.00 | 696.00 | 663.00 | 674.00 | 0.5M |
| 2024-07-04 | 674.00 | 682.00 | 662.00 | 663.00 | 0.3M |
| 2024-07-03 | 637.00 | 687.00 | 637.00 | 665.00 | 0.9M |
| 2024-07-02 | 625.00 | 637.00 | 619.00 | 632.00 | 0.1M |
| 2024-07-01 | 638.00 | 644.00 | 618.00 | 624.00 | 0.2M |
| 2024-06-28 | 643.00 | 648.00 | 631.00 | 634.00 | 0.3M |
| 2024-06-27 | 633.00 | 647.00 | 631.00 | 644.00 | 0.4M |
| 2024-06-26 | 636.00 | 643.00 | 627.00 | 633.00 | 0.3M |
| 2024-06-25 | 610.00 | 639.00 | 608.00 | 628.00 | 0.7M |
| 2024-06-24 | 582.00 | 603.00 | 580.00 | 601.00 | 0.2M |
| 2024-06-21 | 585.00 | 592.00 | 569.00 | 579.00 | 0.2M |
| 2024-06-20 | 569.00 | 580.00 | 569.00 | 579.00 | 0.1M |
| 2024-06-19 | 588.00 | 589.00 | 566.00 | 575.00 | 0.3M |
| 2024-06-18 | 591.00 | 606.00 | 586.00 | 590.00 | 0.2M |
| 2024-06-17 | 601.00 | 601.00 | 578.00 | 590.00 | 0.2M |
| 2024-06-14 | 588.00 | 596.00 | 580.00 | 592.00 | 0.2M |
| 2024-06-13 | 586.00 | 605.00 | 586.00 | 591.00 | 0.3M |
| 2024-06-12 | 595.00 | 600.00 | 580.00 | 586.00 | 0.2M |
| 2024-06-11 | 570.00 | 592.00 | 569.00 | 591.00 | 0.4M |
| 2024-06-10 | 568.00 | 583.00 | 565.00 | 571.00 | 0.4M |
| 2024-06-07 | 558.00 | 566.00 | 554.00 | 563.00 | 0.3M |
| 2024-06-06 | 549.00 | 564.00 | 548.00 | 559.00 | 0.3M |
| 2024-06-05 | 544.00 | 549.00 | 532.00 | 548.00 | 0.4M |
| 2024-06-04 | 522.00 | 550.00 | 521.00 | 544.00 | 0.2M |
| 2024-06-03 | 552.00 | 552.00 | 524.00 | 531.00 | 0.3M |
| 2024-05-31 | 540.00 | 550.00 | 538.00 | 545.00 | 0.3M |
| 2024-05-30 | 513.00 | 538.00 | 511.00 | 536.00 | 0.2M |
| 2024-05-29 | 526.00 | 528.00 | 514.00 | 517.00 | 0.1M |
| 2024-05-28 | 530.00 | 537.00 | 524.00 | 526.00 | 0.2M |
| 2024-05-27 | 511.00 | 531.00 | 511.00 | 528.00 | 0.2M |
| 2024-05-24 | 510.00 | 518.00 | 504.00 | 511.00 | 0.2M |
| 2024-05-23 | 534.00 | 535.00 | 507.00 | 513.00 | 0.5M |
| 2024-05-22 | 503.00 | 540.00 | 502.00 | 524.00 | 0.6M |
| 2024-05-21 | 525.00 | 526.00 | 501.00 | 503.00 | 0.7M |
| 2024-05-20 | 533.00 | 535.00 | 520.00 | 529.00 | 0.5M |
| 2024-05-17 | 529.00 | 553.00 | 517.00 | 534.00 | 0.6M |
| 2024-05-16 | 576.00 | 577.00 | 513.00 | 530.00 | 1.2M |
| 2024-05-15 | 570.00 | 575.00 | 555.00 | 569.00 | 0.5M |
| 2024-05-14 | 554.00 | 573.00 | 548.00 | 564.00 | 0.2M |
| 2024-05-13 | 565.00 | 575.00 | 550.00 | 553.00 | 0.3M |
| 2024-05-10 | 583.00 | 583.00 | 568.00 | 569.00 | 0.2M |
| 2024-05-09 | 588.00 | 588.00 | 573.00 | 575.00 | 0.2M |
| 2024-05-08 | 586.00 | 602.00 | 580.00 | 589.00 | 0.4M |
| 2024-05-07 | 577.00 | 583.00 | 564.00 | 583.00 | 0.3M |
| 2024-05-02 | 546.00 | 584.00 | 544.00 | 575.00 | 0.4M |
| 2024-05-01 | 551.00 | 553.00 | 542.00 | 549.00 | 0.2M |
| 2024-04-30 | 548.00 | 561.00 | 548.00 | 554.00 | 0.3M |
| 2024-04-26 | 565.00 | 567.00 | 546.00 | 546.00 | 0.4M |
| 2024-04-25 | 571.00 | 577.00 | 557.00 | 568.00 | 0.4M |
| 2024-04-24 | 578.00 | 587.00 | 572.00 | 578.00 | 0.4M |
| 2024-04-23 | 572.00 | 578.00 | 562.00 | 570.00 | 0.2M |
| 2024-04-22 | 572.00 | 581.00 | 554.00 | 569.00 | 0.3M |
| 2024-04-19 | 567.00 | 578.00 | 546.00 | 562.00 | 0.4M |
| 2024-04-18 | 554.00 | 585.00 | 554.00 | 567.00 | 0.5M |
| 2024-04-17 | 559.00 | 569.00 | 538.00 | 559.00 | 0.5M |
| 2024-04-16 | 555.00 | 567.00 | 546.00 | 558.00 | 0.5M |
| 2024-04-15 | 525.00 | 569.00 | 525.00 | 565.00 | 0.6M |
| 2024-04-12 | 521.00 | 544.00 | 521.00 | 533.00 | 0.4M |
| 2024-04-11 | 508.00 | 523.00 | 506.00 | 521.00 | 0.2M |
| 2024-04-10 | 545.00 | 550.00 | 511.00 | 511.00 | 0.5M |
| 2024-04-09 | 539.00 | 551.00 | 534.00 | 543.00 | 0.3M |
| 2024-04-08 | 531.00 | 552.00 | 524.00 | 543.00 | 0.8M |
| 2024-04-05 | 506.00 | 532.00 | 505.00 | 527.00 | 0.7M |
| 2024-04-04 | 504.00 | 525.00 | 489.00 | 511.00 | 0.7M |
| 2024-04-03 | 498.00 | 509.00 | 495.00 | 497.00 | 0.3M |
| 2024-04-02 | 505.00 | 508.00 | 492.00 | 497.00 | 0.2M |
| 2024-04-01 | 514.00 | 514.00 | 496.00 | 506.00 | 0.2M |
| 2024-03-29 | 505.00 | 511.00 | 498.00 | 509.00 | 0.2M |
| 2024-03-28 | 499.00 | 509.00 | 494.00 | 503.00 | 0.2M |
| 2024-03-27 | 509.00 | 515.00 | 494.00 | 499.00 | 0.3M |
| 2024-03-26 | 516.00 | 519.00 | 504.00 | 508.00 | 0.5M |
| 2024-03-25 | 490.00 | 529.00 | 488.00 | 519.00 | 1.4M |
| 2024-03-22 | 492.00 | 493.00 | 477.00 | 488.00 | 0.5M |
| 2024-03-21 | 498.00 | 498.00 | 490.00 | 491.00 | 0.6M |
| 2024-03-19 | 472.00 | 496.00 | 468.00 | 490.00 | 0.9M |
| 2024-03-18 | 443.00 | 479.00 | 443.00 | 474.00 | 1.1M |
| 2024-03-15 | 431.00 | 445.00 | 423.00 | 427.00 | 0.4M |
| 2024-03-14 | 434.00 | 435.00 | 421.00 | 434.00 | 0.8M |
| 2024-03-13 | 468.00 | 470.00 | 441.00 | 442.00 | 1.0M |
| 2024-03-12 | 465.00 | 472.00 | 455.00 | 468.00 | 0.6M |
| 2024-03-11 | 476.00 | 486.00 | 465.00 | 470.00 | 0.7M |
| 2024-03-08 | 495.00 | 497.00 | 479.00 | 484.00 | 0.8M |
| 2024-03-07 | 508.00 | 510.00 | 490.00 | 495.00 | 0.8M |
| 2024-03-06 | 500.00 | 516.00 | 498.00 | 507.00 | 0.5M |
| 2024-03-05 | 498.00 | 503.00 | 488.00 | 499.00 | 0.3M |
| 2024-03-04 | 509.00 | 514.00 | 498.00 | 500.00 | 0.4M |
| 2024-03-01 | 490.00 | 503.00 | 487.00 | 502.00 | 0.3M |
| 2024-02-29 | 505.00 | 506.00 | 489.00 | 490.00 | 0.8M |
| 2024-02-28 | 516.00 | 526.00 | 504.00 | 505.00 | 0.5M |
| 2024-02-27 | 534.00 | 543.00 | 509.00 | 516.00 | 0.5M |
| 2024-02-26 | 512.00 | 527.00 | 501.00 | 524.00 | 0.8M |
| 2024-02-22 | 537.00 | 541.00 | 518.00 | 522.00 | 0.5M |
| 2024-02-21 | 554.00 | 554.00 | 531.00 | 533.00 | 0.4M |
| 2024-02-20 | 564.00 | 571.00 | 547.00 | 556.00 | 0.6M |
| 2024-02-19 | 540.00 | 588.00 | 536.00 | 564.00 | 0.9M |
| 2024-02-16 | 528.00 | 542.00 | 499.00 | 541.00 | 1.6M |
| 2024-02-15 | 556.00 | 561.00 | 529.00 | 530.00 | 2.3M |
| 2024-02-14 | 624.00 | 630.00 | 609.00 | 626.00 | 0.9M |
| 2024-02-13 | 620.00 | 633.00 | 602.00 | 629.00 | 1.1M |
| 2024-02-09 | 610.00 | 626.00 | 604.00 | 611.00 | 0.5M |
| 2024-02-08 | 604.00 | 613.00 | 592.00 | 607.00 | 0.5M |
| 2024-02-07 | 599.00 | 602.00 | 586.00 | 601.00 | 0.6M |
| 2024-02-06 | 580.00 | 607.00 | 563.00 | 604.00 | 0.8M |
| 2024-02-05 | 545.00 | 582.00 | 532.00 | 578.00 | 0.9M |
| 2024-02-02 | 538.00 | 558.00 | 535.00 | 538.00 | 0.4M |
| 2024-02-01 | 537.00 | 549.00 | 533.00 | 537.00 | 0.3M |
| 2024-01-31 | 540.00 | 540.00 | 528.00 | 540.00 | 0.4M |
| 2024-01-30 | 537.00 | 547.00 | 532.00 | 545.00 | 0.4M |
| 2024-01-29 | 517.00 | 540.00 | 516.00 | 535.00 | 0.6M |
| 2024-01-26 | 512.00 | 521.00 | 505.00 | 515.00 | 0.3M |
| 2024-01-25 | 508.00 | 513.00 | 500.00 | 513.00 | 0.2M |
| 2024-01-24 | 510.00 | 523.00 | 504.00 | 510.00 | 0.4M |
| 2024-01-23 | 513.00 | 521.00 | 496.00 | 501.00 | 0.6M |
| 2024-01-22 | 511.00 | 511.00 | 499.00 | 509.00 | 0.3M |
| 2024-01-19 | 486.00 | 513.00 | 482.00 | 496.00 | 0.8M |
| 2024-01-18 | 477.00 | 490.00 | 476.00 | 481.00 | 0.4M |
| 2024-01-17 | 499.00 | 500.00 | 482.00 | 483.00 | 0.8M |
| 2024-01-16 | 506.00 | 512.00 | 497.00 | 500.00 | 0.5M |
| 2024-01-15 | 514.00 | 517.00 | 496.00 | 503.00 | 0.5M |
| 2024-01-12 | 501.00 | 517.00 | 496.00 | 510.00 | 1.0M |
| 2024-01-11 | 515.00 | 516.00 | 504.00 | 506.00 | 0.5M |
| 2024-01-10 | 516.00 | 521.00 | 511.00 | 513.00 | 0.4M |
| 2024-01-09 | 530.00 | 531.00 | 513.00 | 521.00 | 0.6M |
| 2024-01-05 | 549.00 | 551.00 | 522.00 | 525.00 | 0.7M |
| 2024-01-04 | 552.00 | 554.00 | 536.00 | 551.00 | 0.5M |