1,203.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 665.00 | 673.50 | 658.50 | 664.50 | 0.0M |
| 2021-12-29 | 654.00 | 676.00 | 652.50 | 676.00 | 0.1M |
| 2021-12-28 | 657.00 | 662.50 | 653.00 | 654.00 | 0.0M |
| 2021-12-27 | 667.00 | 667.00 | 650.50 | 657.00 | 0.0M |
| 2021-12-24 | 653.00 | 659.50 | 649.50 | 658.00 | 0.0M |
| 2021-12-23 | 659.00 | 663.50 | 650.50 | 656.50 | 0.0M |
| 2021-12-22 | 649.50 | 656.50 | 648.00 | 656.50 | 0.0M |
| 2021-12-21 | 650.00 | 652.00 | 639.00 | 649.50 | 0.1M |
| 2021-12-20 | 650.50 | 652.00 | 639.50 | 644.00 | 0.1M |
| 2021-12-17 | 652.50 | 653.00 | 646.50 | 650.50 | 0.1M |
| 2021-12-16 | 659.00 | 659.00 | 647.00 | 655.00 | 0.0M |
| 2021-12-15 | 644.50 | 652.00 | 641.50 | 650.00 | 0.0M |
| 2021-12-14 | 649.00 | 650.00 | 635.00 | 638.00 | 0.1M |
| 2021-12-13 | 657.00 | 657.00 | 641.00 | 645.50 | 0.1M |
| 2021-12-10 | 659.00 | 659.00 | 649.00 | 653.00 | 0.1M |
| 2021-12-09 | 650.00 | 659.00 | 650.00 | 659.00 | 0.0M |
| 2021-12-08 | 658.50 | 658.50 | 642.00 | 652.00 | 0.0M |
| 2021-12-07 | 649.50 | 657.50 | 642.00 | 657.00 | 0.1M |
| 2021-12-06 | 647.00 | 647.00 | 634.50 | 634.50 | 0.0M |
| 2021-12-03 | 635.00 | 647.00 | 632.50 | 647.00 | 0.0M |
| 2021-12-02 | 618.00 | 636.00 | 611.50 | 624.50 | 0.1M |
| 2021-12-01 | 619.50 | 629.50 | 612.00 | 623.50 | 0.1M |
| 2021-11-30 | 623.00 | 646.00 | 618.50 | 619.50 | 0.1M |
| 2021-11-29 | 638.50 | 641.00 | 619.00 | 620.00 | 0.1M |
| 2021-11-26 | 662.50 | 662.50 | 645.00 | 652.00 | 0.2M |
| 2021-11-25 | 673.50 | 673.50 | 664.50 | 666.00 | 0.0M |
| 2021-11-24 | 693.00 | 693.00 | 663.50 | 669.50 | 0.1M |
| 2021-11-22 | 710.00 | 710.00 | 690.50 | 694.00 | 0.1M |
| 2021-11-19 | 715.00 | 743.00 | 699.50 | 710.50 | 0.3M |
| 2021-11-18 | 707.50 | 708.00 | 691.00 | 691.00 | 0.1M |
| 2021-11-17 | 714.50 | 717.50 | 710.00 | 713.50 | 0.1M |
| 2021-11-16 | 715.00 | 716.50 | 701.50 | 713.50 | 0.1M |
| 2021-11-15 | 726.00 | 726.00 | 712.00 | 721.00 | 0.1M |
| 2021-11-12 | 706.50 | 730.50 | 706.50 | 726.00 | 0.1M |
| 2021-11-11 | 714.00 | 715.00 | 703.00 | 711.50 | 0.1M |
| 2021-11-10 | 706.00 | 715.00 | 698.00 | 714.00 | 0.1M |
| 2021-11-09 | 734.00 | 738.00 | 704.50 | 708.50 | 0.1M |
| 2021-11-08 | 750.50 | 752.00 | 734.00 | 743.00 | 0.1M |
| 2021-11-05 | 745.50 | 755.00 | 733.50 | 751.50 | 0.1M |
| 2021-11-04 | 778.00 | 778.00 | 744.00 | 744.50 | 0.1M |
| 2021-11-02 | 765.00 | 784.50 | 764.00 | 778.00 | 0.1M |
| 2021-11-01 | 754.50 | 767.50 | 751.00 | 765.00 | 0.1M |
| 2021-10-29 | 745.00 | 753.00 | 745.00 | 753.00 | 0.1M |
| 2021-10-28 | 730.00 | 746.50 | 725.50 | 745.00 | 0.1M |
| 2021-10-27 | 728.00 | 737.00 | 724.50 | 730.00 | 0.1M |
| 2021-10-26 | 729.50 | 734.50 | 724.00 | 731.00 | 0.1M |
| 2021-10-25 | 726.00 | 735.00 | 720.00 | 729.50 | 0.1M |
| 2021-10-22 | 710.00 | 727.00 | 707.00 | 722.00 | 0.1M |
| 2021-10-21 | 711.50 | 713.00 | 700.50 | 710.00 | 0.1M |
| 2021-10-20 | 715.00 | 715.50 | 702.50 | 709.00 | 0.1M |
| 2021-10-19 | 693.50 | 717.00 | 693.50 | 714.50 | 0.1M |
| 2021-10-18 | 675.00 | 682.00 | 663.50 | 682.00 | 0.1M |
| 2021-10-15 | 666.50 | 680.00 | 666.00 | 674.00 | 0.1M |
| 2021-10-14 | 682.00 | 682.00 | 662.50 | 666.00 | 0.1M |
| 2021-10-13 | 686.50 | 695.00 | 681.50 | 682.00 | 0.1M |
| 2021-10-12 | 686.50 | 698.00 | 683.00 | 693.00 | 0.1M |
| 2021-10-11 | 681.00 | 687.50 | 670.00 | 686.50 | 0.1M |
| 2021-10-08 | 688.00 | 693.00 | 679.00 | 687.50 | 0.1M |
| 2021-10-07 | 686.50 | 694.00 | 674.00 | 686.00 | 0.1M |
| 2021-10-06 | 717.50 | 719.00 | 682.50 | 683.00 | 0.1M |
| 2021-10-05 | 709.00 | 718.50 | 699.50 | 709.00 | 0.1M |
| 2021-10-04 | 710.00 | 722.50 | 695.50 | 709.50 | 0.2M |
| 2021-10-01 | 739.00 | 739.00 | 702.00 | 707.50 | 0.4M |
| 2021-09-30 | 790.00 | 797.50 | 763.00 | 771.50 | 0.2M |
| 2021-09-29 | 776.50 | 787.50 | 759.00 | 785.00 | 0.1M |
| 2021-09-28 | 778.50 | 785.50 | 762.00 | 784.00 | 0.1M |
| 2021-09-27 | 767.50 | 788.00 | 764.50 | 770.50 | 0.1M |
| 2021-09-24 | 756.50 | 767.50 | 754.00 | 760.00 | 0.1M |
| 2021-09-22 | 750.50 | 760.50 | 743.50 | 752.00 | 0.1M |
| 2021-09-21 | 745.00 | 759.50 | 728.00 | 754.50 | 0.1M |
| 2021-09-17 | 790.00 | 790.00 | 758.00 | 763.50 | 0.1M |
| 2021-09-16 | 762.00 | 785.00 | 757.00 | 780.50 | 0.2M |
| 2021-09-15 | 743.00 | 763.50 | 734.00 | 762.00 | 0.2M |
| 2021-09-14 | 734.00 | 759.00 | 733.00 | 758.00 | 0.1M |
| 2021-09-13 | 718.50 | 734.50 | 718.50 | 734.00 | 0.1M |
| 2021-09-10 | 720.00 | 735.00 | 718.50 | 733.00 | 0.2M |
| 2021-09-09 | 718.00 | 722.00 | 708.50 | 721.50 | 0.1M |
| 2021-09-08 | 699.50 | 720.50 | 699.50 | 718.50 | 0.1M |
| 2021-09-07 | 704.50 | 708.00 | 697.50 | 701.00 | 0.1M |
| 2021-09-06 | 698.50 | 705.50 | 694.00 | 704.50 | 0.1M |
| 2021-09-03 | 706.00 | 706.00 | 693.00 | 698.50 | 0.1M |
| 2021-09-02 | 696.00 | 709.00 | 695.50 | 699.50 | 0.1M |
| 2021-09-01 | 691.00 | 710.00 | 690.50 | 703.50 | 0.3M |
| 2021-08-31 | 722.00 | 730.00 | 688.00 | 695.50 | 0.5M |
| 2021-08-30 | 700.00 | 723.50 | 688.50 | 719.50 | 0.6M |
| 2021-08-27 | 682.50 | 706.50 | 672.00 | 694.50 | 1.9M |
| 2021-08-26 | 635.50 | 644.50 | 635.50 | 640.00 | 0.1M |
| 2021-08-25 | 640.00 | 640.50 | 633.00 | 640.00 | 0.1M |
| 2021-08-24 | 641.50 | 652.00 | 631.00 | 636.50 | 0.2M |
| 2021-08-23 | 620.00 | 641.50 | 620.00 | 634.00 | 0.1M |
| 2021-08-20 | 601.50 | 630.00 | 601.00 | 621.50 | 0.2M |
| 2021-08-19 | 589.00 | 617.00 | 589.00 | 599.00 | 0.2M |
| 2021-08-18 | 593.00 | 601.00 | 585.00 | 588.50 | 0.1M |
| 2021-08-17 | 608.00 | 610.50 | 591.50 | 597.50 | 0.2M |
| 2021-08-16 | 624.50 | 624.50 | 611.00 | 612.50 | 0.1M |
| 2021-08-13 | 630.50 | 630.50 | 618.00 | 623.00 | 0.1M |
| 2021-08-12 | 644.00 | 644.00 | 618.50 | 618.50 | 0.1M |
| 2021-08-11 | 633.50 | 640.00 | 621.00 | 634.50 | 0.1M |
| 2021-08-10 | 630.00 | 647.50 | 624.50 | 627.00 | 0.2M |
| 2021-08-06 | 622.50 | 637.00 | 620.00 | 629.00 | 0.0M |
| 2021-08-05 | 626.00 | 626.00 | 614.00 | 622.50 | 0.0M |
| 2021-08-04 | 618.50 | 630.50 | 614.50 | 620.00 | 0.1M |
| 2021-08-03 | 637.50 | 642.00 | 613.00 | 613.50 | 0.1M |
| 2021-08-02 | 640.00 | 641.00 | 634.50 | 636.00 | 0.1M |
| 2021-07-30 | 631.50 | 645.00 | 631.50 | 637.50 | 0.2M |
| 2021-07-29 | 638.00 | 641.00 | 624.00 | 635.00 | 0.2M |
| 2021-07-28 | 649.00 | 651.50 | 631.00 | 640.50 | 0.1M |
| 2021-07-27 | 645.00 | 695.00 | 644.50 | 649.00 | 0.5M |
| 2021-07-26 | 636.00 | 644.50 | 626.50 | 641.00 | 0.2M |
| 2021-07-21 | 609.00 | 651.50 | 606.00 | 635.00 | 0.6M |
| 2021-07-20 | 600.00 | 611.50 | 592.50 | 594.50 | 0.1M |
| 2021-07-19 | 588.00 | 602.00 | 582.50 | 600.00 | 0.1M |
| 2021-07-16 | 583.00 | 594.50 | 580.00 | 591.00 | 0.1M |
| 2021-07-15 | 599.50 | 603.00 | 585.00 | 586.00 | 0.1M |
| 2021-07-14 | 600.00 | 607.50 | 598.00 | 603.50 | 0.1M |
| 2021-07-13 | 599.00 | 608.00 | 599.00 | 603.00 | 0.1M |
| 2021-07-12 | 590.50 | 601.00 | 589.00 | 598.50 | 0.1M |
| 2021-07-09 | 568.00 | 584.50 | 563.50 | 583.00 | 0.1M |
| 2021-07-08 | 592.00 | 598.00 | 576.50 | 577.50 | 0.1M |
| 2021-07-07 | 600.00 | 606.50 | 590.50 | 592.00 | 0.1M |
| 2021-07-06 | 600.00 | 612.50 | 599.50 | 610.00 | 0.2M |
| 2021-07-05 | 607.00 | 623.50 | 601.50 | 602.00 | 0.1M |
| 2021-07-02 | 616.50 | 625.50 | 599.00 | 601.50 | 0.2M |
| 2021-07-01 | 570.00 | 622.00 | 566.50 | 614.00 | 0.5M |
| 2021-06-30 | 613.00 | 622.50 | 598.50 | 600.00 | 0.4M |
| 2021-06-29 | 595.00 | 608.00 | 588.00 | 605.50 | 0.2M |
| 2021-06-28 | 587.50 | 596.00 | 581.00 | 594.50 | 0.1M |
| 2021-06-25 | 580.00 | 587.50 | 577.50 | 578.00 | 0.1M |
| 2021-06-24 | 564.00 | 578.50 | 561.50 | 578.50 | 0.1M |
| 2021-06-23 | 570.00 | 571.50 | 560.00 | 562.50 | 0.1M |
| 2021-06-22 | 570.00 | 575.50 | 568.00 | 575.50 | 0.1M |
| 2021-06-21 | 557.50 | 566.00 | 556.00 | 559.00 | 0.1M |
| 2021-06-18 | 573.50 | 575.50 | 563.50 | 569.00 | 0.1M |
| 2021-06-17 | 573.50 | 578.00 | 562.00 | 569.00 | 0.2M |
| 2021-06-16 | 580.00 | 587.00 | 579.00 | 582.50 | 0.1M |
| 2021-06-15 | 567.00 | 580.50 | 565.00 | 577.50 | 0.1M |
| 2021-06-14 | 568.50 | 570.50 | 558.50 | 567.00 | 0.1M |
| 2021-06-11 | 565.00 | 565.00 | 554.50 | 556.50 | 0.1M |
| 2021-06-10 | 558.50 | 561.50 | 551.00 | 560.50 | 0.1M |
| 2021-06-09 | 561.50 | 572.50 | 559.00 | 566.00 | 0.1M |
| 2021-06-08 | 560.00 | 563.50 | 556.50 | 563.50 | 0.0M |
| 2021-06-07 | 571.00 | 574.50 | 558.50 | 560.00 | 0.1M |
| 2021-06-04 | 565.00 | 573.00 | 562.50 | 571.00 | 0.1M |
| 2021-06-03 | 545.00 | 566.00 | 544.00 | 565.50 | 0.2M |
| 2021-06-02 | 529.00 | 542.50 | 526.50 | 542.00 | 0.1M |
| 2021-06-01 | 523.00 | 528.00 | 515.50 | 528.00 | 0.3M |
| 2021-05-31 | 535.00 | 535.00 | 519.00 | 524.00 | 0.1M |
| 2021-05-28 | 525.00 | 537.50 | 522.50 | 535.00 | 0.2M |
| 2021-05-27 | 530.00 | 536.00 | 527.50 | 528.50 | 0.2M |
| 2021-05-26 | 541.50 | 541.50 | 527.50 | 527.50 | 0.1M |
| 2021-05-25 | 545.00 | 545.50 | 539.00 | 542.00 | 0.1M |
| 2021-05-24 | 543.00 | 549.50 | 535.50 | 548.50 | 0.2M |
| 2021-05-21 | 580.00 | 587.00 | 538.50 | 542.50 | 1.1M |
| 2021-05-20 | 508.00 | 527.00 | 506.00 | 520.00 | 0.1M |
| 2021-05-19 | 507.50 | 518.00 | 505.00 | 513.00 | 0.1M |
| 2021-05-18 | 507.50 | 517.50 | 503.50 | 511.00 | 0.1M |
| 2021-05-17 | 516.00 | 516.00 | 505.00 | 511.50 | 0.1M |
| 2021-05-14 | 530.00 | 530.00 | 516.00 | 517.50 | 0.1M |
| 2021-05-13 | 530.00 | 533.50 | 523.00 | 523.00 | 0.1M |
| 2021-05-12 | 542.50 | 548.00 | 535.50 | 538.50 | 0.1M |
| 2021-05-11 | 555.00 | 560.00 | 547.50 | 547.50 | 0.1M |
| 2021-05-10 | 550.00 | 559.50 | 550.00 | 555.00 | 0.1M |
| 2021-05-07 | 552.00 | 558.00 | 545.00 | 549.00 | 0.1M |
| 2021-05-06 | 550.00 | 563.50 | 545.50 | 552.00 | 0.1M |
| 2021-04-30 | 558.50 | 560.50 | 550.50 | 550.50 | 0.2M |
| 2021-04-28 | 572.50 | 573.00 | 556.00 | 556.00 | 0.1M |
| 2021-04-27 | 573.00 | 578.00 | 569.00 | 576.50 | 0.1M |
| 2021-04-26 | 575.00 | 575.00 | 566.50 | 573.00 | 0.1M |
| 2021-04-23 | 575.50 | 581.50 | 570.00 | 570.00 | 0.0M |
| 2021-04-22 | 580.50 | 586.00 | 574.00 | 581.00 | 0.0M |
| 2021-04-21 | 570.00 | 573.00 | 561.50 | 569.50 | 0.1M |
| 2021-04-20 | 593.00 | 593.00 | 572.50 | 572.50 | 0.1M |
| 2021-04-19 | 600.00 | 600.00 | 588.00 | 588.00 | 0.0M |
| 2021-04-16 | 599.50 | 599.50 | 585.50 | 596.50 | 0.0M |
| 2021-04-15 | 597.00 | 606.50 | 590.00 | 591.50 | 0.1M |
| 2021-04-14 | 601.50 | 605.00 | 590.00 | 604.00 | 0.1M |
| 2021-04-13 | 613.00 | 613.00 | 600.00 | 600.00 | 0.1M |
| 2021-04-12 | 615.00 | 618.50 | 611.50 | 616.00 | 0.0M |
| 2021-04-09 | 617.50 | 629.00 | 615.00 | 621.50 | 0.1M |
| 2021-04-08 | 639.50 | 639.50 | 615.50 | 617.50 | 0.1M |
| 2021-04-07 | 646.50 | 654.50 | 635.00 | 638.00 | 0.1M |
| 2021-04-06 | 647.00 | 647.00 | 638.00 | 641.00 | 0.1M |
| 2021-04-05 | 650.00 | 656.00 | 641.00 | 648.00 | 0.1M |
| 2021-04-02 | 661.00 | 677.00 | 649.00 | 657.00 | 0.2M |
| 2021-04-01 | 652.00 | 681.50 | 645.00 | 666.00 | 0.8M |
| 2021-03-31 | 628.50 | 628.50 | 605.50 | 607.00 | 0.1M |
| 2021-03-30 | 633.00 | 642.50 | 628.50 | 630.00 | 0.1M |
| 2021-03-29 | 631.00 | 635.00 | 623.00 | 634.00 | 0.2M |
| 2021-03-26 | 611.00 | 627.00 | 611.00 | 625.50 | 0.1M |
| 2021-03-25 | 617.50 | 626.50 | 614.50 | 620.00 | 0.1M |
| 2021-03-24 | 610.50 | 612.50 | 597.50 | 609.50 | 0.1M |
| 2021-03-23 | 638.00 | 638.00 | 610.00 | 610.00 | 0.1M |
| 2021-03-22 | 627.00 | 639.50 | 625.00 | 638.00 | 0.1M |
| 2021-03-19 | 621.50 | 627.50 | 618.00 | 627.50 | 0.1M |
| 2021-03-18 | 624.00 | 626.00 | 615.00 | 621.50 | 0.1M |
| 2021-03-17 | 616.50 | 622.50 | 616.50 | 621.50 | 0.0M |
| 2021-03-16 | 616.00 | 633.00 | 616.00 | 622.50 | 0.1M |
| 2021-03-15 | 607.00 | 624.50 | 605.00 | 624.50 | 0.1M |
| 2021-03-12 | 608.50 | 613.00 | 599.00 | 607.00 | 0.1M |
| 2021-03-11 | 627.50 | 628.50 | 621.00 | 623.50 | 0.0M |
| 2021-03-10 | 626.00 | 629.00 | 618.50 | 622.50 | 0.0M |
| 2021-03-09 | 618.00 | 628.00 | 614.00 | 626.00 | 0.1M |
| 2021-03-08 | 621.50 | 624.00 | 610.00 | 614.00 | 0.1M |
| 2021-03-05 | 619.50 | 621.00 | 601.00 | 618.00 | 0.1M |
| 2021-03-04 | 611.00 | 622.00 | 609.50 | 622.00 | 0.1M |
| 2021-03-03 | 609.50 | 613.50 | 605.50 | 613.00 | 0.0M |
| 2021-03-02 | 613.00 | 613.00 | 592.50 | 609.50 | 0.1M |
| 2021-03-01 | 608.00 | 611.00 | 596.50 | 609.50 | 0.1M |
| 2021-02-26 | 600.00 | 608.00 | 597.00 | 599.50 | 0.1M |
| 2021-02-25 | 600.00 | 608.00 | 593.00 | 606.50 | 0.2M |
| 2021-02-24 | 597.00 | 602.00 | 594.50 | 599.50 | 0.1M |
| 2021-02-22 | 600.00 | 601.00 | 592.50 | 597.00 | 0.1M |
| 2021-02-19 | 591.00 | 599.50 | 587.00 | 597.00 | 0.1M |
| 2021-02-18 | 600.00 | 600.00 | 584.50 | 591.00 | 0.1M |
| 2021-02-17 | 588.50 | 603.00 | 588.50 | 600.50 | 0.1M |
| 2021-02-16 | 585.00 | 602.00 | 584.50 | 598.50 | 0.1M |
| 2021-02-15 | 593.00 | 593.00 | 585.00 | 585.00 | 0.1M |
| 2021-02-12 | 583.00 | 594.50 | 580.50 | 588.50 | 0.1M |
| 2021-02-10 | 591.00 | 592.50 | 584.50 | 586.50 | 0.1M |
| 2021-02-09 | 583.50 | 584.50 | 576.50 | 583.00 | 0.1M |
| 2021-02-08 | 583.50 | 591.00 | 580.50 | 583.50 | 0.1M |
| 2021-02-05 | 567.50 | 584.50 | 567.50 | 583.00 | 0.2M |
| 2021-02-04 | 567.00 | 573.50 | 562.50 | 566.50 | 0.1M |
| 2021-02-03 | 558.50 | 566.50 | 551.50 | 565.50 | 0.1M |
| 2021-02-02 | 548.00 | 557.50 | 547.00 | 552.50 | 0.1M |
| 2021-02-01 | 550.50 | 557.00 | 546.00 | 546.00 | 0.1M |
| 2021-01-29 | 568.50 | 568.50 | 552.00 | 552.50 | 0.1M |
| 2021-01-28 | 560.00 | 571.00 | 557.50 | 571.00 | 0.1M |
| 2021-01-27 | 563.50 | 571.00 | 563.50 | 566.00 | 0.1M |
| 2021-01-26 | 570.50 | 570.50 | 561.00 | 563.50 | 0.1M |
| 2021-01-25 | 563.50 | 576.50 | 558.00 | 572.00 | 0.2M |
| 2021-01-22 | 548.50 | 552.00 | 546.50 | 550.00 | 0.1M |
| 2021-01-21 | 550.00 | 560.00 | 544.00 | 545.50 | 0.1M |
| 2021-01-20 | 555.50 | 555.50 | 541.00 | 546.00 | 0.2M |
| 2021-01-19 | 562.50 | 566.50 | 554.00 | 555.50 | 0.1M |
| 2021-01-18 | 575.00 | 575.00 | 554.50 | 557.50 | 0.2M |
| 2021-01-15 | 593.00 | 593.00 | 568.50 | 573.50 | 0.3M |
| 2021-01-14 | 583.00 | 607.50 | 576.50 | 595.00 | 0.6M |
| 2021-01-13 | 681.00 | 686.50 | 675.50 | 682.50 | 0.1M |
| 2021-01-12 | 680.50 | 686.00 | 675.50 | 676.00 | 0.1M |
| 2021-01-08 | 680.50 | 686.00 | 667.50 | 686.00 | 0.1M |
| 2021-01-07 | 680.00 | 687.00 | 674.50 | 678.50 | 0.0M |
| 2021-01-06 | 666.00 | 674.50 | 664.00 | 671.00 | 0.0M |
| 2021-01-05 | 661.00 | 666.50 | 656.00 | 665.50 | 0.0M |
| 2021-01-04 | 683.50 | 683.50 | 655.50 | 663.00 | 0.0M |