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 |
|---|---|---|---|---|---|
| 2022-12-30 | 701.00 | 712.00 | 699.00 | 702.00 | 0.1M |
| 2022-12-29 | 682.00 | 703.00 | 682.00 | 702.00 | 0.2M |
| 2022-12-28 | 676.00 | 694.00 | 671.00 | 691.00 | 0.2M |
| 2022-12-27 | 672.00 | 677.00 | 672.00 | 674.00 | 0.1M |
| 2022-12-26 | 673.00 | 673.00 | 667.00 | 670.00 | 0.1M |
| 2022-12-23 | 673.00 | 674.00 | 663.00 | 668.00 | 0.1M |
| 2022-12-22 | 668.00 | 675.00 | 664.00 | 675.00 | 0.1M |
| 2022-12-21 | 671.00 | 675.00 | 657.00 | 666.00 | 0.2M |
| 2022-12-20 | 710.00 | 712.00 | 665.00 | 672.00 | 0.2M |
| 2022-12-19 | 708.00 | 708.00 | 700.00 | 706.00 | 0.1M |
| 2022-12-16 | 725.00 | 726.00 | 708.00 | 708.00 | 0.1M |
| 2022-12-15 | 717.00 | 731.00 | 717.00 | 731.00 | 0.0M |
| 2022-12-14 | 717.00 | 719.00 | 709.00 | 716.00 | 0.1M |
| 2022-12-13 | 715.00 | 718.00 | 714.00 | 714.00 | 0.0M |
| 2022-12-12 | 715.00 | 720.00 | 713.00 | 713.00 | 0.0M |
| 2022-12-09 | 714.00 | 718.00 | 712.00 | 717.00 | 0.1M |
| 2022-12-08 | 710.00 | 715.00 | 702.00 | 713.00 | 0.1M |
| 2022-12-07 | 705.00 | 711.00 | 701.00 | 710.00 | 0.0M |
| 2022-12-06 | 699.00 | 709.00 | 696.00 | 707.00 | 0.1M |
| 2022-12-05 | 705.00 | 707.00 | 693.00 | 700.00 | 0.1M |
| 2022-12-02 | 721.00 | 721.00 | 698.00 | 701.00 | 0.2M |
| 2022-12-01 | 724.00 | 725.00 | 717.00 | 725.00 | 0.1M |
| 2022-11-30 | 745.00 | 745.00 | 712.00 | 716.00 | 0.2M |
| 2022-11-29 | 745.00 | 748.00 | 731.00 | 745.00 | 0.2M |
| 2022-11-28 | 760.00 | 762.50 | 742.50 | 759.00 | 0.5M |
| 2022-11-25 | 754.00 | 757.50 | 748.50 | 756.50 | 0.1M |
| 2022-11-24 | 749.00 | 758.50 | 749.00 | 753.00 | 0.1M |
| 2022-11-22 | 747.50 | 753.50 | 741.00 | 746.50 | 0.2M |
| 2022-11-21 | 727.50 | 748.50 | 725.50 | 748.50 | 0.2M |
| 2022-11-18 | 724.50 | 733.00 | 714.50 | 730.50 | 0.3M |
| 2022-11-17 | 724.50 | 734.50 | 722.00 | 731.50 | 0.1M |
| 2022-11-16 | 715.00 | 720.50 | 711.50 | 720.00 | 0.1M |
| 2022-11-15 | 708.00 | 713.00 | 701.50 | 712.50 | 0.1M |
| 2022-11-14 | 707.50 | 712.50 | 702.50 | 708.00 | 0.1M |
| 2022-11-11 | 704.00 | 707.50 | 700.00 | 707.00 | 0.1M |
| 2022-11-10 | 695.00 | 704.00 | 690.50 | 695.50 | 0.1M |
| 2022-11-09 | 698.50 | 699.50 | 693.50 | 697.00 | 0.0M |
| 2022-11-08 | 698.00 | 701.00 | 693.00 | 694.00 | 0.1M |
| 2022-11-07 | 688.50 | 699.00 | 677.50 | 695.50 | 0.1M |
| 2022-11-04 | 700.00 | 703.00 | 683.50 | 688.00 | 0.1M |
| 2022-11-02 | 700.00 | 706.50 | 699.00 | 700.00 | 0.1M |
| 2022-11-01 | 701.50 | 705.00 | 697.00 | 700.50 | 0.1M |
| 2022-10-31 | 702.50 | 708.50 | 701.50 | 701.50 | 0.1M |
| 2022-10-28 | 710.00 | 721.00 | 700.00 | 700.00 | 0.2M |
| 2022-10-27 | 703.50 | 714.50 | 701.00 | 712.00 | 0.1M |
| 2022-10-26 | 706.00 | 712.50 | 700.50 | 707.00 | 0.2M |
| 2022-10-25 | 703.50 | 706.50 | 698.00 | 702.00 | 0.1M |
| 2022-10-24 | 703.00 | 705.50 | 689.50 | 699.00 | 0.2M |
| 2022-10-21 | 708.00 | 708.00 | 698.00 | 703.00 | 0.1M |
| 2022-10-20 | 692.50 | 711.50 | 692.50 | 708.00 | 0.2M |
| 2022-10-19 | 693.00 | 703.50 | 693.00 | 697.00 | 0.1M |
| 2022-10-18 | 695.00 | 701.50 | 692.00 | 699.50 | 0.1M |
| 2022-10-17 | 685.50 | 693.50 | 684.50 | 691.00 | 0.1M |
| 2022-10-14 | 703.00 | 707.00 | 694.00 | 695.00 | 0.2M |
| 2022-10-13 | 717.00 | 717.00 | 687.50 | 688.00 | 0.3M |
| 2022-10-12 | 692.00 | 721.50 | 692.00 | 717.00 | 0.3M |
| 2022-10-11 | 717.50 | 719.50 | 685.50 | 685.50 | 0.6M |
| 2022-10-07 | 742.50 | 749.00 | 721.00 | 721.00 | 0.3M |
| 2022-10-06 | 741.00 | 760.50 | 720.00 | 751.00 | 0.3M |
| 2022-10-05 | 748.50 | 753.50 | 717.00 | 726.00 | 0.3M |
| 2022-10-04 | 714.00 | 759.00 | 711.50 | 748.50 | 0.5M |
| 2022-10-03 | 729.50 | 738.00 | 679.00 | 699.00 | 0.9M |
| 2022-09-30 | 785.50 | 801.00 | 773.50 | 784.50 | 0.3M |
| 2022-09-29 | 773.50 | 796.50 | 768.00 | 785.50 | 0.3M |
| 2022-09-28 | 777.00 | 777.00 | 745.50 | 758.50 | 0.2M |
| 2022-09-27 | 782.00 | 789.50 | 776.00 | 777.00 | 0.1M |
| 2022-09-26 | 792.00 | 792.00 | 780.50 | 782.00 | 0.1M |
| 2022-09-22 | 783.00 | 792.00 | 777.00 | 792.00 | 0.1M |
| 2022-09-21 | 785.50 | 794.00 | 780.00 | 792.00 | 0.1M |
| 2022-09-20 | 799.00 | 799.00 | 779.00 | 787.50 | 0.1M |
| 2022-09-16 | 785.50 | 797.00 | 784.00 | 790.00 | 0.1M |
| 2022-09-15 | 785.00 | 792.50 | 784.50 | 788.50 | 0.1M |
| 2022-09-14 | 772.00 | 793.50 | 771.50 | 785.00 | 0.1M |
| 2022-09-13 | 780.00 | 799.50 | 779.00 | 799.50 | 0.1M |
| 2022-09-12 | 775.50 | 783.50 | 772.00 | 776.00 | 0.1M |
| 2022-09-09 | 749.50 | 766.00 | 746.50 | 764.50 | 0.1M |
| 2022-09-08 | 742.50 | 751.50 | 738.50 | 750.50 | 0.1M |
| 2022-09-07 | 767.50 | 767.50 | 738.50 | 739.50 | 0.2M |
| 2022-09-06 | 763.50 | 771.50 | 763.50 | 766.50 | 0.1M |
| 2022-09-05 | 751.50 | 769.00 | 751.00 | 766.50 | 0.1M |
| 2022-09-02 | 761.00 | 768.00 | 751.50 | 760.00 | 0.2M |
| 2022-09-01 | 770.50 | 773.00 | 759.00 | 761.50 | 0.1M |
| 2022-08-31 | 775.00 | 782.50 | 768.50 | 778.00 | 0.1M |
| 2022-08-30 | 786.50 | 793.00 | 771.50 | 784.50 | 0.1M |
| 2022-08-29 | 790.00 | 797.50 | 775.50 | 781.00 | 0.3M |
| 2022-08-26 | 850.00 | 862.50 | 820.50 | 822.50 | 0.4M |
| 2022-08-25 | 807.00 | 815.00 | 796.00 | 813.00 | 0.1M |
| 2022-08-24 | 802.00 | 802.00 | 789.00 | 792.00 | 0.1M |
| 2022-08-23 | 781.50 | 805.00 | 781.50 | 802.00 | 0.1M |
| 2022-08-22 | 801.00 | 801.00 | 787.00 | 796.50 | 0.1M |
| 2022-08-19 | 795.00 | 810.00 | 784.00 | 809.00 | 0.1M |
| 2022-08-18 | 784.50 | 792.00 | 776.00 | 791.50 | 0.1M |
| 2022-08-17 | 786.00 | 795.00 | 784.00 | 787.00 | 0.1M |
| 2022-08-16 | 775.50 | 783.00 | 763.00 | 779.50 | 0.1M |
| 2022-08-15 | 766.50 | 778.50 | 762.50 | 776.00 | 0.1M |
| 2022-08-12 | 751.50 | 767.50 | 751.00 | 763.50 | 0.1M |
| 2022-08-10 | 777.50 | 779.50 | 750.00 | 752.50 | 0.1M |
| 2022-08-09 | 751.50 | 777.50 | 751.50 | 773.00 | 0.2M |
| 2022-08-08 | 742.50 | 745.50 | 733.00 | 745.50 | 0.1M |
| 2022-08-05 | 734.00 | 743.00 | 734.00 | 742.50 | 0.1M |
| 2022-08-04 | 756.50 | 756.50 | 733.00 | 733.50 | 0.1M |
| 2022-08-03 | 764.00 | 764.00 | 747.50 | 752.50 | 0.1M |
| 2022-08-02 | 779.50 | 781.00 | 762.00 | 762.00 | 0.1M |
| 2022-08-01 | 785.00 | 790.50 | 778.50 | 779.00 | 0.1M |
| 2022-07-29 | 759.00 | 795.50 | 759.00 | 793.00 | 0.4M |
| 2022-07-28 | 751.50 | 755.00 | 732.00 | 755.00 | 0.6M |
| 2022-07-27 | 750.00 | 757.50 | 743.00 | 743.00 | 0.1M |
| 2022-07-26 | 744.00 | 753.00 | 742.50 | 753.00 | 0.1M |
| 2022-07-25 | 744.50 | 745.00 | 735.00 | 744.00 | 0.1M |
| 2022-07-22 | 740.00 | 749.50 | 737.50 | 740.00 | 0.1M |
| 2022-07-21 | 741.00 | 751.50 | 737.00 | 737.50 | 0.1M |
| 2022-07-20 | 742.00 | 745.50 | 733.00 | 745.50 | 0.1M |
| 2022-07-19 | 732.00 | 741.50 | 717.50 | 732.00 | 0.2M |
| 2022-07-15 | 747.50 | 747.50 | 725.00 | 727.50 | 0.2M |
| 2022-07-14 | 749.50 | 758.50 | 746.50 | 755.50 | 0.1M |
| 2022-07-13 | 737.50 | 761.50 | 732.50 | 756.00 | 0.2M |
| 2022-07-12 | 729.50 | 739.00 | 722.50 | 737.00 | 0.2M |
| 2022-07-11 | 725.00 | 738.00 | 719.50 | 733.50 | 0.2M |
| 2022-07-08 | 722.50 | 734.50 | 715.50 | 718.00 | 0.2M |
| 2022-07-07 | 732.00 | 740.00 | 713.00 | 723.50 | 0.2M |
| 2022-07-06 | 741.00 | 750.00 | 726.50 | 730.50 | 0.2M |
| 2022-07-05 | 718.50 | 749.50 | 718.50 | 746.00 | 0.3M |
| 2022-07-04 | 722.50 | 724.50 | 705.50 | 719.50 | 0.4M |
| 2022-07-01 | 760.50 | 792.50 | 720.00 | 721.50 | 1.1M |
| 2022-06-30 | 875.00 | 877.00 | 836.00 | 840.50 | 0.4M |
| 2022-06-29 | 851.00 | 874.00 | 838.00 | 872.00 | 0.3M |
| 2022-06-28 | 849.00 | 864.00 | 841.50 | 854.00 | 0.2M |
| 2022-06-27 | 818.50 | 847.50 | 805.50 | 840.50 | 0.3M |
| 2022-06-24 | 766.00 | 801.00 | 761.00 | 798.50 | 0.1M |
| 2022-06-23 | 755.00 | 773.00 | 751.50 | 765.50 | 0.1M |
| 2022-06-22 | 786.50 | 793.50 | 754.50 | 758.00 | 0.1M |
| 2022-06-21 | 769.50 | 792.00 | 769.50 | 784.50 | 0.1M |
| 2022-06-20 | 795.00 | 801.00 | 738.50 | 758.50 | 0.2M |
| 2022-06-17 | 776.50 | 796.50 | 773.50 | 790.00 | 0.1M |
| 2022-06-16 | 779.50 | 816.00 | 779.50 | 796.50 | 0.1M |
| 2022-06-15 | 766.50 | 794.50 | 766.00 | 778.00 | 0.2M |
| 2022-06-14 | 773.00 | 777.00 | 747.00 | 761.50 | 0.2M |
| 2022-06-13 | 782.50 | 799.50 | 781.50 | 792.50 | 0.1M |
| 2022-06-10 | 811.50 | 821.00 | 792.50 | 796.50 | 0.2M |
| 2022-06-09 | 791.50 | 821.50 | 785.00 | 817.50 | 0.1M |
| 2022-06-08 | 811.50 | 815.50 | 800.50 | 801.00 | 0.1M |
| 2022-06-07 | 795.00 | 809.50 | 789.50 | 808.00 | 0.1M |
| 2022-06-06 | 779.50 | 796.00 | 772.50 | 795.00 | 0.1M |
| 2022-06-03 | 799.00 | 799.00 | 771.00 | 790.50 | 0.1M |
| 2022-06-02 | 777.50 | 803.50 | 777.50 | 799.00 | 0.2M |
| 2022-06-01 | 761.50 | 782.00 | 761.50 | 777.50 | 0.1M |
| 2022-05-31 | 755.00 | 787.50 | 754.00 | 770.50 | 0.1M |
| 2022-05-30 | 727.50 | 767.50 | 725.00 | 762.50 | 0.3M |
| 2022-05-27 | 729.50 | 729.50 | 709.50 | 714.50 | 0.2M |
| 2022-05-26 | 720.00 | 727.00 | 713.50 | 721.00 | 0.1M |
| 2022-05-25 | 735.50 | 735.50 | 712.00 | 717.50 | 0.1M |
| 2022-05-24 | 757.00 | 759.00 | 744.00 | 744.00 | 0.1M |
| 2022-05-23 | 759.00 | 762.00 | 751.00 | 754.00 | 0.0M |
| 2022-05-20 | 744.00 | 756.00 | 740.00 | 754.00 | 0.1M |
| 2022-05-19 | 750.50 | 766.00 | 745.50 | 747.00 | 0.1M |
| 2022-05-18 | 770.50 | 781.00 | 761.50 | 770.00 | 0.1M |
| 2022-05-17 | 753.00 | 778.00 | 752.00 | 775.50 | 0.1M |
| 2022-05-16 | 741.00 | 753.50 | 731.00 | 745.00 | 0.2M |
| 2022-05-13 | 714.50 | 736.50 | 714.50 | 726.00 | 0.1M |
| 2022-05-12 | 722.50 | 738.50 | 717.00 | 718.00 | 0.1M |
| 2022-05-11 | 721.00 | 743.00 | 719.50 | 725.00 | 0.2M |
| 2022-05-10 | 732.50 | 745.00 | 705.00 | 721.50 | 0.3M |
| 2022-05-09 | 751.00 | 753.50 | 735.50 | 738.50 | 0.2M |
| 2022-05-06 | 765.00 | 765.50 | 750.00 | 755.50 | 0.1M |
| 2022-05-02 | 772.50 | 782.50 | 762.50 | 770.00 | 0.1M |
| 2022-04-28 | 772.50 | 775.50 | 762.00 | 773.00 | 0.1M |
| 2022-04-27 | 766.00 | 777.50 | 760.00 | 769.00 | 0.2M |
| 2022-04-26 | 774.50 | 786.50 | 760.00 | 778.00 | 0.1M |
| 2022-04-25 | 788.50 | 805.00 | 767.50 | 774.50 | 0.3M |
| 2022-04-22 | 822.00 | 826.00 | 803.00 | 805.00 | 0.2M |
| 2022-04-21 | 857.00 | 857.50 | 832.50 | 833.50 | 0.1M |
| 2022-04-20 | 861.50 | 862.50 | 845.50 | 856.50 | 0.1M |
| 2022-04-19 | 860.00 | 872.50 | 843.00 | 856.50 | 0.2M |
| 2022-04-18 | 843.00 | 860.00 | 842.50 | 859.00 | 0.1M |
| 2022-04-15 | 825.50 | 855.00 | 825.50 | 853.00 | 0.1M |
| 2022-04-14 | 833.50 | 844.00 | 833.50 | 837.50 | 0.1M |
| 2022-04-13 | 835.00 | 847.00 | 830.00 | 847.00 | 0.1M |
| 2022-04-12 | 837.50 | 852.00 | 821.50 | 841.00 | 0.2M |
| 2022-04-11 | 850.00 | 856.00 | 837.00 | 838.50 | 0.2M |
| 2022-04-08 | 850.00 | 859.50 | 843.50 | 859.50 | 0.2M |
| 2022-04-07 | 838.50 | 858.50 | 837.50 | 840.50 | 0.2M |
| 2022-04-06 | 842.50 | 860.00 | 839.50 | 854.50 | 0.3M |
| 2022-04-05 | 880.00 | 880.50 | 835.50 | 857.00 | 0.8M |
| 2022-04-04 | 871.00 | 896.50 | 833.00 | 855.00 | 1.8M |
| 2022-04-01 | 810.50 | 811.00 | 805.00 | 811.00 | 0.5M |
| 2022-03-31 | 661.00 | 677.50 | 655.00 | 661.00 | 0.2M |
| 2022-03-30 | 658.50 | 666.50 | 655.00 | 666.50 | 0.1M |
| 2022-03-29 | 645.00 | 652.00 | 639.00 | 652.00 | 0.1M |
| 2022-03-28 | 646.00 | 647.00 | 634.50 | 645.00 | 0.1M |
| 2022-03-25 | 641.00 | 646.50 | 633.50 | 643.50 | 0.1M |
| 2022-03-24 | 628.00 | 635.50 | 624.50 | 633.50 | 0.1M |
| 2022-03-23 | 629.50 | 635.00 | 624.50 | 630.00 | 0.1M |
| 2022-03-22 | 627.50 | 628.00 | 614.50 | 628.00 | 0.1M |
| 2022-03-18 | 610.50 | 622.50 | 607.00 | 622.50 | 0.1M |
| 2022-03-17 | 600.50 | 613.00 | 596.00 | 613.00 | 0.1M |
| 2022-03-16 | 595.50 | 595.50 | 588.00 | 592.00 | 0.1M |
| 2022-03-15 | 603.50 | 603.50 | 591.50 | 593.00 | 0.1M |
| 2022-03-14 | 596.00 | 608.00 | 593.50 | 602.50 | 0.0M |
| 2022-03-11 | 591.00 | 601.00 | 587.00 | 589.50 | 0.0M |
| 2022-03-10 | 578.00 | 601.50 | 578.00 | 601.50 | 0.1M |
| 2022-03-09 | 575.50 | 582.50 | 568.00 | 571.50 | 0.1M |
| 2022-03-08 | 584.50 | 592.50 | 567.50 | 572.50 | 0.2M |
| 2022-03-07 | 600.50 | 601.50 | 586.50 | 586.50 | 0.1M |
| 2022-03-04 | 602.50 | 610.00 | 600.00 | 604.50 | 0.1M |
| 2022-03-03 | 603.50 | 611.50 | 603.50 | 605.00 | 0.0M |
| 2022-03-02 | 594.00 | 599.50 | 591.50 | 595.00 | 0.0M |
| 2022-03-01 | 609.50 | 612.00 | 600.50 | 603.00 | 0.0M |
| 2022-02-28 | 601.00 | 609.50 | 597.50 | 609.50 | 0.1M |
| 2022-02-25 | 603.50 | 603.50 | 576.00 | 600.00 | 0.1M |
| 2022-02-24 | 595.00 | 603.50 | 583.00 | 588.50 | 0.1M |
| 2022-02-22 | 604.50 | 611.00 | 591.00 | 594.50 | 0.1M |
| 2022-02-21 | 607.50 | 619.50 | 604.00 | 619.50 | 0.1M |
| 2022-02-18 | 599.50 | 619.00 | 596.50 | 615.00 | 0.1M |
| 2022-02-17 | 600.50 | 614.00 | 591.50 | 601.50 | 0.1M |
| 2022-02-16 | 630.00 | 630.00 | 608.50 | 608.50 | 0.1M |
| 2022-02-15 | 619.50 | 628.50 | 613.00 | 616.50 | 0.1M |
| 2022-02-14 | 643.00 | 643.00 | 624.00 | 625.00 | 0.1M |
| 2022-02-10 | 640.50 | 641.50 | 631.50 | 641.50 | 0.1M |
| 2022-02-09 | 625.50 | 628.00 | 611.00 | 625.50 | 0.1M |
| 2022-02-08 | 630.00 | 632.50 | 611.00 | 615.50 | 0.1M |
| 2022-02-07 | 639.50 | 649.50 | 627.50 | 628.50 | 0.1M |
| 2022-02-04 | 659.50 | 661.00 | 638.00 | 647.00 | 0.1M |
| 2022-02-03 | 666.00 | 667.50 | 649.50 | 662.50 | 0.1M |
| 2022-02-02 | 667.00 | 674.50 | 661.50 | 671.00 | 0.1M |
| 2022-02-01 | 693.50 | 697.00 | 664.50 | 670.00 | 0.1M |
| 2022-01-31 | 687.00 | 698.00 | 683.00 | 691.00 | 0.0M |
| 2022-01-28 | 671.50 | 692.00 | 671.50 | 689.00 | 0.1M |
| 2022-01-27 | 687.50 | 698.50 | 664.50 | 671.50 | 0.1M |
| 2022-01-26 | 694.50 | 716.00 | 685.50 | 698.00 | 0.2M |
| 2022-01-25 | 669.50 | 677.50 | 648.50 | 673.50 | 0.1M |
| 2022-01-24 | 631.00 | 665.00 | 624.50 | 663.00 | 0.1M |
| 2022-01-21 | 616.00 | 632.00 | 595.00 | 629.50 | 0.2M |
| 2022-01-20 | 637.00 | 641.50 | 621.00 | 623.00 | 0.1M |
| 2022-01-19 | 662.50 | 662.50 | 636.00 | 636.00 | 0.2M |
| 2022-01-18 | 698.00 | 719.50 | 672.00 | 673.50 | 0.2M |
| 2022-01-17 | 717.00 | 725.00 | 690.00 | 695.00 | 0.3M |
| 2022-01-14 | 675.00 | 730.00 | 675.00 | 717.50 | 0.5M |
| 2022-01-13 | 674.50 | 679.50 | 655.00 | 667.00 | 0.1M |
| 2022-01-12 | 657.50 | 674.00 | 655.50 | 672.00 | 0.1M |
| 2022-01-11 | 651.50 | 651.50 | 635.50 | 642.50 | 0.1M |
| 2022-01-07 | 646.00 | 657.50 | 641.50 | 642.50 | 0.1M |
| 2022-01-06 | 657.50 | 664.50 | 645.50 | 646.00 | 0.1M |
| 2022-01-05 | 674.00 | 674.00 | 664.00 | 665.50 | 0.0M |
| 2022-01-04 | 664.50 | 672.50 | 656.50 | 666.00 | 0.0M |