932.00
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 | 727.50 | 729.50 | 722.00 | 725.00 | 0.2M |
| 2023-12-28 | 731.50 | 731.50 | 719.00 | 729.00 | 0.2M |
| 2023-12-27 | 719.00 | 733.00 | 713.50 | 731.50 | 0.4M |
| 2023-12-26 | 713.50 | 721.00 | 696.50 | 708.00 | 0.4M |
| 2023-12-25 | 719.00 | 728.50 | 708.50 | 711.00 | 0.4M |
| 2023-12-22 | 695.00 | 713.00 | 694.50 | 707.50 | 0.4M |
| 2023-12-21 | 683.00 | 701.50 | 680.00 | 695.00 | 0.5M |
| 2023-12-20 | 682.00 | 693.00 | 682.00 | 683.00 | 0.3M |
| 2023-12-19 | 663.50 | 680.00 | 659.00 | 679.00 | 0.3M |
| 2023-12-18 | 666.00 | 674.50 | 656.50 | 665.00 | 0.5M |
| 2023-12-15 | 649.50 | 668.00 | 649.50 | 663.00 | 0.6M |
| 2023-12-14 | 637.00 | 654.00 | 637.00 | 649.50 | 0.6M |
| 2023-12-13 | 627.50 | 636.00 | 623.50 | 629.50 | 0.3M |
| 2023-12-12 | 636.00 | 638.50 | 620.50 | 624.00 | 0.3M |
| 2023-12-11 | 633.50 | 641.50 | 625.00 | 633.50 | 0.3M |
| 2023-12-08 | 626.50 | 641.50 | 621.00 | 623.50 | 0.6M |
| 2023-12-07 | 648.00 | 651.00 | 633.50 | 635.50 | 0.3M |
| 2023-12-06 | 647.00 | 658.50 | 643.00 | 648.00 | 0.5M |
| 2023-12-05 | 630.00 | 638.50 | 628.50 | 632.00 | 0.4M |
| 2023-12-04 | 648.50 | 648.50 | 632.00 | 635.00 | 0.4M |
| 2023-12-01 | 669.00 | 677.00 | 649.50 | 650.50 | 0.4M |
| 2023-11-30 | 650.00 | 663.00 | 648.00 | 663.00 | 0.3M |
| 2023-11-29 | 650.50 | 661.50 | 648.50 | 653.50 | 0.2M |
| 2023-11-28 | 650.00 | 663.50 | 648.50 | 655.00 | 0.3M |
| 2023-11-27 | 666.00 | 669.50 | 652.00 | 655.00 | 0.3M |
| 2023-11-24 | 658.00 | 667.50 | 657.50 | 660.00 | 0.3M |
| 2023-11-22 | 661.00 | 672.50 | 652.00 | 658.00 | 0.3M |
| 2023-11-21 | 662.50 | 667.00 | 654.00 | 659.00 | 0.4M |
| 2023-11-20 | 659.50 | 662.00 | 651.00 | 655.00 | 0.4M |
| 2023-11-17 | 642.50 | 657.00 | 640.50 | 656.00 | 0.4M |
| 2023-11-16 | 639.50 | 655.00 | 634.50 | 650.50 | 0.4M |
| 2023-11-15 | 641.00 | 651.50 | 638.50 | 643.50 | 0.4M |
| 2023-11-14 | 634.50 | 643.50 | 627.00 | 627.00 | 0.3M |
| 2023-11-13 | 645.50 | 645.50 | 621.50 | 625.50 | 0.7M |
| 2023-11-10 | 641.00 | 645.50 | 631.50 | 645.50 | 0.5M |
| 2023-11-09 | 650.00 | 658.00 | 640.50 | 653.50 | 0.4M |
| 2023-11-08 | 670.50 | 679.50 | 653.50 | 655.00 | 0.5M |
| 2023-11-07 | 700.00 | 700.00 | 663.00 | 663.50 | 0.8M |
| 2023-11-06 | 696.50 | 697.00 | 664.50 | 693.00 | 1.6M |
| 2023-11-02 | 706.00 | 716.00 | 701.00 | 710.50 | 0.6M |
| 2023-11-01 | 706.00 | 708.50 | 683.00 | 685.50 | 0.4M |
| 2023-10-31 | 681.50 | 697.50 | 666.00 | 695.00 | 0.5M |
| 2023-10-30 | 697.00 | 698.50 | 671.00 | 678.00 | 1.2M |
| 2023-10-27 | 699.50 | 709.00 | 686.50 | 705.00 | 0.3M |
| 2023-10-26 | 707.50 | 713.00 | 687.50 | 693.00 | 0.5M |
| 2023-10-25 | 733.00 | 737.00 | 718.00 | 724.50 | 0.4M |
| 2023-10-24 | 707.50 | 730.00 | 694.50 | 727.50 | 0.4M |
| 2023-10-23 | 716.50 | 720.50 | 707.50 | 707.50 | 0.2M |
| 2023-10-20 | 720.00 | 732.00 | 709.50 | 727.50 | 0.2M |
| 2023-10-19 | 724.50 | 738.00 | 717.50 | 725.50 | 0.4M |
| 2023-10-18 | 755.00 | 757.50 | 733.00 | 742.00 | 0.4M |
| 2023-10-17 | 757.00 | 766.00 | 750.50 | 761.00 | 0.3M |
| 2023-10-16 | 771.50 | 771.50 | 739.00 | 740.00 | 0.5M |
| 2023-10-13 | 810.50 | 810.50 | 785.50 | 786.50 | 0.3M |
| 2023-10-12 | 784.00 | 815.00 | 779.00 | 813.50 | 0.5M |
| 2023-10-11 | 791.50 | 800.00 | 787.50 | 792.50 | 0.3M |
| 2023-10-10 | 792.50 | 799.50 | 785.00 | 791.00 | 0.5M |
| 2023-10-06 | 761.50 | 777.50 | 760.00 | 768.50 | 0.4M |
| 2023-10-05 | 743.50 | 752.50 | 738.00 | 750.00 | 0.4M |
| 2023-10-04 | 741.50 | 756.00 | 733.00 | 735.00 | 0.8M |
| 2023-10-03 | 771.00 | 772.50 | 751.50 | 752.50 | 0.4M |
| 2023-10-02 | 797.00 | 823.00 | 785.50 | 786.00 | 0.6M |
| 2023-09-29 | 785.00 | 804.50 | 781.00 | 786.50 | 0.8M |
| 2023-09-28 | 744.50 | 772.00 | 737.00 | 769.50 | 0.7M |
| 2023-09-27 | 739.00 | 748.50 | 736.00 | 741.00 | 0.8M |
| 2023-09-26 | 745.00 | 745.00 | 735.00 | 739.00 | 0.6M |
| 2023-09-25 | 737.50 | 747.00 | 732.50 | 746.00 | 0.3M |
| 2023-09-22 | 721.00 | 747.50 | 709.50 | 743.50 | 0.7M |
| 2023-09-21 | 733.00 | 740.00 | 715.50 | 724.50 | 0.7M |
| 2023-09-20 | 755.00 | 758.00 | 738.50 | 740.00 | 0.7M |
| 2023-09-19 | 766.50 | 772.00 | 753.50 | 770.00 | 0.5M |
| 2023-09-15 | 783.50 | 783.50 | 768.50 | 773.50 | 0.5M |
| 2023-09-14 | 786.50 | 788.50 | 766.50 | 777.00 | 0.7M |
| 2023-09-13 | 787.50 | 791.00 | 780.50 | 786.50 | 0.4M |
| 2023-09-12 | 802.00 | 802.00 | 785.00 | 791.00 | 0.8M |
| 2023-09-11 | 808.00 | 815.00 | 800.00 | 802.00 | 0.4M |
| 2023-09-08 | 812.00 | 817.50 | 800.50 | 801.00 | 0.4M |
| 2023-09-07 | 819.00 | 820.50 | 809.00 | 812.50 | 0.5M |
| 2023-09-06 | 824.00 | 841.00 | 823.50 | 830.50 | 0.4M |
| 2023-09-05 | 843.00 | 846.50 | 822.50 | 825.00 | 0.5M |
| 2023-09-04 | 837.50 | 847.50 | 834.50 | 847.50 | 0.5M |
| 2023-09-01 | 811.50 | 836.50 | 809.00 | 836.00 | 0.4M |
| 2023-08-31 | 803.50 | 828.00 | 803.50 | 819.00 | 0.4M |
| 2023-08-30 | 793.50 | 807.50 | 788.50 | 796.00 | 0.4M |
| 2023-08-29 | 785.50 | 794.00 | 781.50 | 787.50 | 0.3M |
| 2023-08-28 | 788.50 | 792.00 | 775.50 | 786.00 | 0.3M |
| 2023-08-25 | 776.00 | 787.00 | 769.00 | 777.00 | 0.4M |
| 2023-08-24 | 804.50 | 804.50 | 789.50 | 792.00 | 0.3M |
| 2023-08-23 | 793.50 | 812.00 | 787.50 | 798.50 | 0.4M |
| 2023-08-22 | 794.00 | 799.00 | 789.50 | 797.00 | 0.2M |
| 2023-08-21 | 768.00 | 788.50 | 767.50 | 781.00 | 0.4M |
| 2023-08-18 | 771.50 | 771.50 | 743.00 | 768.00 | 0.7M |
| 2023-08-17 | 775.00 | 788.50 | 768.50 | 771.50 | 0.6M |
| 2023-08-16 | 745.50 | 778.00 | 742.50 | 776.00 | 0.7M |
| 2023-08-15 | 744.00 | 749.50 | 738.50 | 747.50 | 0.3M |
| 2023-08-14 | 738.50 | 741.00 | 728.50 | 735.00 | 0.4M |
| 2023-08-10 | 730.00 | 748.00 | 721.50 | 743.50 | 0.4M |
| 2023-08-09 | 726.50 | 739.00 | 714.00 | 734.00 | 0.5M |
| 2023-08-08 | 759.50 | 759.50 | 731.50 | 732.50 | 0.6M |
| 2023-08-07 | 754.00 | 761.00 | 726.50 | 760.00 | 1.3M |
| 2023-08-04 | 713.50 | 762.00 | 711.50 | 742.00 | 5.1M |
| 2023-08-03 | 640.00 | 654.50 | 640.00 | 649.00 | 0.9M |
| 2023-08-02 | 651.50 | 654.00 | 642.00 | 647.00 | 0.5M |
| 2023-08-01 | 664.00 | 667.50 | 657.50 | 663.00 | 0.2M |
| 2023-07-31 | 677.50 | 678.00 | 663.00 | 663.50 | 0.4M |
| 2023-07-28 | 647.50 | 661.50 | 640.50 | 660.00 | 0.4M |
| 2023-07-27 | 658.00 | 659.50 | 649.00 | 658.00 | 0.3M |
| 2023-07-26 | 660.50 | 667.50 | 645.50 | 660.50 | 0.4M |
| 2023-07-25 | 660.00 | 661.00 | 653.00 | 656.00 | 0.4M |
| 2023-07-24 | 667.00 | 670.00 | 655.00 | 660.00 | 0.3M |
| 2023-07-21 | 672.50 | 672.50 | 658.00 | 660.00 | 0.5M |
| 2023-07-20 | 689.50 | 689.50 | 678.00 | 678.00 | 0.3M |
| 2023-07-19 | 695.00 | 695.50 | 681.00 | 684.50 | 0.9M |
| 2023-07-18 | 690.00 | 702.00 | 688.00 | 698.00 | 0.6M |
| 2023-07-14 | 669.00 | 685.50 | 667.50 | 678.00 | 0.6M |
| 2023-07-13 | 654.50 | 660.50 | 645.00 | 659.00 | 0.3M |
| 2023-07-12 | 662.00 | 662.50 | 646.50 | 647.00 | 0.3M |
| 2023-07-11 | 656.00 | 671.50 | 656.00 | 658.50 | 0.3M |
| 2023-07-10 | 660.00 | 662.00 | 650.50 | 650.50 | 0.2M |
| 2023-07-07 | 648.00 | 660.50 | 643.00 | 650.00 | 0.3M |
| 2023-07-06 | 669.50 | 675.50 | 656.50 | 661.00 | 0.2M |
| 2023-07-05 | 661.50 | 680.00 | 661.00 | 678.50 | 0.4M |
| 2023-07-04 | 660.00 | 674.00 | 655.50 | 670.00 | 0.3M |
| 2023-07-03 | 690.00 | 692.00 | 665.50 | 667.00 | 0.6M |
| 2023-06-30 | 661.50 | 694.00 | 661.00 | 691.00 | 1.0M |
| 2023-06-29 | 651.00 | 680.00 | 650.00 | 670.00 | 1.7M |
| 2023-06-28 | 626.50 | 636.00 | 618.50 | 636.00 | 1.0M |
| 2023-06-27 | 626.00 | 626.00 | 600.50 | 609.00 | 0.5M |
| 2023-06-26 | 620.00 | 636.00 | 614.50 | 632.00 | 0.4M |
| 2023-06-23 | 642.50 | 645.00 | 618.00 | 623.00 | 0.4M |
| 2023-06-22 | 640.00 | 644.50 | 630.00 | 631.00 | 0.4M |
| 2023-06-21 | 650.00 | 656.50 | 638.00 | 640.50 | 0.4M |
| 2023-06-20 | 650.00 | 655.00 | 638.50 | 649.50 | 0.6M |
| 2023-06-19 | 639.50 | 656.50 | 637.00 | 647.50 | 0.7M |
| 2023-06-16 | 616.50 | 639.00 | 616.50 | 634.50 | 0.6M |
| 2023-06-15 | 632.50 | 633.00 | 618.50 | 621.50 | 0.5M |
| 2023-06-14 | 646.00 | 656.00 | 637.50 | 643.50 | 0.7M |
| 2023-06-13 | 620.00 | 642.50 | 619.00 | 634.50 | 0.6M |
| 2023-06-12 | 590.00 | 615.50 | 587.00 | 613.00 | 0.4M |
| 2023-06-09 | 603.50 | 603.50 | 582.00 | 584.50 | 0.4M |
| 2023-06-08 | 625.00 | 630.00 | 593.50 | 596.00 | 0.6M |
| 2023-06-07 | 634.00 | 646.00 | 621.00 | 625.00 | 0.9M |
| 2023-06-06 | 602.50 | 632.50 | 601.00 | 625.50 | 0.8M |
| 2023-06-05 | 612.00 | 612.00 | 595.50 | 607.50 | 0.8M |
| 2023-06-02 | 563.00 | 596.50 | 563.00 | 595.50 | 0.7M |
| 2023-06-01 | 566.50 | 579.50 | 552.50 | 565.00 | 0.9M |
| 2023-05-31 | 562.50 | 562.50 | 543.50 | 546.00 | 0.8M |
| 2023-05-30 | 571.00 | 576.50 | 555.50 | 573.50 | 0.4M |
| 2023-05-29 | 578.50 | 580.50 | 570.00 | 572.50 | 0.3M |
| 2023-05-26 | 580.00 | 580.50 | 567.00 | 569.50 | 0.4M |
| 2023-05-25 | 574.50 | 586.50 | 569.50 | 579.50 | 0.4M |
| 2023-05-24 | 589.00 | 591.50 | 578.00 | 581.00 | 0.5M |
| 2023-05-23 | 613.00 | 616.00 | 596.50 | 599.00 | 0.4M |
| 2023-05-22 | 620.00 | 622.50 | 609.00 | 611.00 | 0.3M |
| 2023-05-19 | 627.50 | 642.50 | 617.50 | 624.50 | 1.0M |
| 2023-05-18 | 608.00 | 615.00 | 599.50 | 602.00 | 0.4M |
| 2023-05-17 | 609.50 | 613.50 | 601.50 | 604.00 | 0.2M |
| 2023-05-16 | 619.50 | 619.50 | 600.50 | 610.00 | 0.3M |
| 2023-05-15 | 610.00 | 624.50 | 608.00 | 616.50 | 0.4M |
| 2023-05-12 | 597.50 | 614.50 | 593.00 | 608.00 | 0.4M |
| 2023-05-11 | 604.50 | 614.50 | 591.00 | 602.00 | 0.7M |
| 2023-05-10 | 615.00 | 638.00 | 582.50 | 604.50 | 2.7M |
| 2023-05-09 | 547.50 | 560.00 | 547.00 | 551.00 | 0.5M |
| 2023-05-08 | 540.50 | 544.50 | 536.50 | 540.50 | 0.3M |
| 2023-05-02 | 540.00 | 545.50 | 535.50 | 543.00 | 0.2M |
| 2023-05-01 | 532.50 | 540.00 | 532.00 | 538.50 | 0.1M |
| 2023-04-28 | 525.00 | 534.00 | 521.50 | 532.00 | 0.3M |
| 2023-04-27 | 513.00 | 521.00 | 509.00 | 518.50 | 0.3M |
| 2023-04-26 | 528.00 | 528.00 | 515.50 | 515.50 | 0.3M |
| 2023-04-25 | 533.00 | 542.00 | 527.50 | 531.00 | 0.2M |
| 2023-04-24 | 538.00 | 538.50 | 527.50 | 530.50 | 0.2M |
| 2023-04-21 | 538.50 | 540.50 | 531.00 | 535.50 | 0.2M |
| 2023-04-20 | 542.50 | 547.50 | 536.00 | 536.50 | 0.2M |
| 2023-04-19 | 552.00 | 552.00 | 543.50 | 547.50 | 0.2M |
| 2023-04-18 | 554.50 | 560.00 | 552.50 | 557.00 | 0.1M |
| 2023-04-17 | 560.50 | 561.50 | 548.50 | 554.50 | 0.2M |
| 2023-04-14 | 559.50 | 563.50 | 557.50 | 559.00 | 0.2M |
| 2023-04-13 | 546.00 | 559.50 | 542.00 | 558.50 | 0.2M |
| 2023-04-12 | 542.00 | 550.00 | 540.00 | 548.00 | 0.1M |
| 2023-04-11 | 546.00 | 549.00 | 537.50 | 542.00 | 0.2M |
| 2023-04-10 | 546.00 | 546.00 | 534.00 | 539.00 | 0.1M |
| 2023-04-07 | 536.50 | 539.50 | 529.50 | 537.50 | 0.3M |
| 2023-04-06 | 537.50 | 542.50 | 531.50 | 536.50 | 0.2M |
| 2023-04-05 | 557.50 | 557.50 | 543.50 | 545.50 | 0.2M |
| 2023-04-04 | 566.00 | 566.00 | 558.00 | 561.00 | 0.2M |
| 2023-04-03 | 579.00 | 582.50 | 566.00 | 567.50 | 0.2M |
| 2023-03-31 | 568.50 | 572.00 | 557.50 | 567.00 | 0.2M |
| 2023-03-30 | 569.50 | 579.00 | 563.00 | 568.50 | 0.2M |
| 2023-03-29 | 563.00 | 573.50 | 558.00 | 573.00 | 0.3M |
| 2023-03-28 | 557.50 | 571.50 | 557.00 | 565.50 | 0.5M |
| 2023-03-27 | 552.50 | 553.50 | 539.00 | 545.50 | 0.5M |
| 2023-03-24 | 548.50 | 548.50 | 538.00 | 546.50 | 0.6M |
| 2023-03-23 | 549.50 | 559.50 | 541.00 | 557.50 | 0.3M |
| 2023-03-22 | 567.00 | 571.00 | 554.50 | 557.50 | 0.2M |
| 2023-03-20 | 572.50 | 574.00 | 552.00 | 552.50 | 0.3M |
| 2023-03-17 | 565.50 | 578.00 | 563.50 | 575.00 | 0.3M |
| 2023-03-16 | 560.00 | 578.50 | 556.00 | 570.00 | 0.3M |
| 2023-03-15 | 589.50 | 593.00 | 565.00 | 568.00 | 0.2M |
| 2023-03-14 | 581.50 | 583.00 | 570.00 | 576.50 | 0.3M |
| 2023-03-13 | 586.00 | 591.50 | 581.00 | 590.50 | 0.2M |
| 2023-03-10 | 605.50 | 613.00 | 596.00 | 601.00 | 0.3M |
| 2023-03-09 | 606.00 | 614.50 | 592.50 | 613.50 | 0.6M |
| 2023-03-08 | 587.50 | 608.00 | 585.00 | 605.50 | 0.7M |
| 2023-03-07 | 577.50 | 592.50 | 576.50 | 590.00 | 0.8M |
| 2023-03-06 | 564.00 | 567.00 | 555.00 | 562.50 | 0.4M |
| 2023-03-03 | 568.00 | 568.00 | 557.50 | 557.50 | 0.3M |
| 2023-03-02 | 568.50 | 569.50 | 561.00 | 566.00 | 0.4M |
| 2023-03-01 | 559.00 | 571.50 | 557.50 | 565.00 | 0.4M |
| 2023-02-28 | 548.50 | 560.00 | 546.50 | 557.50 | 0.3M |
| 2023-02-27 | 543.50 | 550.00 | 539.00 | 542.00 | 0.4M |
| 2023-02-24 | 547.00 | 551.00 | 535.50 | 548.50 | 0.3M |
| 2023-02-22 | 541.00 | 550.00 | 537.50 | 544.00 | 0.3M |
| 2023-02-21 | 553.50 | 558.00 | 550.50 | 550.50 | 0.2M |
| 2023-02-20 | 556.00 | 556.00 | 545.00 | 551.00 | 0.3M |
| 2023-02-17 | 562.50 | 564.50 | 554.00 | 558.50 | 0.3M |
| 2023-02-16 | 568.50 | 582.00 | 563.50 | 570.00 | 0.4M |
| 2023-02-15 | 568.00 | 570.00 | 557.50 | 559.50 | 0.3M |
| 2023-02-14 | 573.50 | 579.50 | 557.50 | 563.00 | 0.4M |
| 2023-02-13 | 561.00 | 568.50 | 555.50 | 567.00 | 0.4M |
| 2023-02-10 | 572.50 | 576.00 | 558.50 | 558.50 | 0.6M |
| 2023-02-09 | 572.00 | 583.50 | 568.00 | 574.00 | 0.6M |
| 2023-02-08 | 565.00 | 577.50 | 559.00 | 577.50 | 1.0M |
| 2023-02-07 | 591.50 | 595.00 | 557.00 | 564.50 | 2.6M |
| 2023-02-06 | 666.50 | 673.00 | 664.00 | 666.50 | 0.3M |
| 2023-02-03 | 665.00 | 672.00 | 662.50 | 666.50 | 0.2M |
| 2023-02-02 | 681.50 | 684.00 | 663.50 | 665.50 | 0.2M |
| 2023-02-01 | 690.00 | 696.50 | 680.00 | 682.00 | 0.3M |
| 2023-01-31 | 689.00 | 692.50 | 682.00 | 685.50 | 0.2M |
| 2023-01-30 | 685.50 | 696.00 | 680.50 | 689.00 | 0.3M |
| 2023-01-27 | 693.50 | 704.50 | 686.50 | 686.50 | 0.3M |
| 2023-01-26 | 672.50 | 696.50 | 672.50 | 693.50 | 0.6M |
| 2023-01-25 | 667.50 | 678.50 | 662.00 | 673.50 | 0.3M |
| 2023-01-24 | 661.50 | 684.00 | 660.00 | 672.50 | 0.6M |
| 2023-01-23 | 635.00 | 656.50 | 633.00 | 655.50 | 0.4M |
| 2023-01-20 | 628.50 | 630.50 | 619.50 | 629.50 | 0.3M |
| 2023-01-19 | 610.50 | 634.00 | 606.00 | 630.00 | 0.6M |
| 2023-01-18 | 615.00 | 629.00 | 612.00 | 617.50 | 0.4M |
| 2023-01-17 | 608.00 | 622.50 | 607.00 | 613.00 | 0.6M |
| 2023-01-16 | 594.50 | 604.50 | 590.00 | 593.00 | 0.2M |
| 2023-01-13 | 601.00 | 606.00 | 596.50 | 598.50 | 0.3M |
| 2023-01-12 | 606.50 | 614.50 | 601.50 | 605.00 | 0.2M |
| 2023-01-11 | 600.00 | 616.50 | 598.00 | 604.50 | 0.4M |
| 2023-01-10 | 591.50 | 604.50 | 591.50 | 593.50 | 0.4M |
| 2023-01-06 | 590.50 | 592.00 | 578.00 | 582.00 | 0.6M |
| 2023-01-05 | 602.50 | 602.50 | 592.00 | 600.50 | 0.4M |
| 2023-01-04 | 646.00 | 646.00 | 602.50 | 602.50 | 0.5M |