363.00
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 | 412.00 | 416.00 | 400.00 | 400.00 | 0.4M |
| 2022-12-29 | 402.00 | 417.00 | 401.00 | 415.00 | 0.1M |
| 2022-12-28 | 401.00 | 414.00 | 397.00 | 408.00 | 0.2M |
| 2022-12-27 | 398.00 | 409.00 | 397.00 | 405.00 | 0.2M |
| 2022-12-26 | 410.00 | 420.00 | 400.00 | 400.00 | 0.2M |
| 2022-12-23 | 403.00 | 414.00 | 400.00 | 412.00 | 0.2M |
| 2022-12-22 | 402.00 | 422.00 | 390.00 | 408.00 | 0.4M |
| 2022-12-21 | 388.00 | 402.00 | 377.00 | 394.00 | 0.3M |
| 2022-12-20 | 408.00 | 408.00 | 372.00 | 380.00 | 0.8M |
| 2022-12-19 | 406.00 | 416.00 | 402.00 | 407.00 | 0.6M |
| 2022-12-16 | 464.00 | 469.00 | 414.00 | 414.00 | 2.7M |
| 2022-12-15 | 502.00 | 502.00 | 502.00 | 502.00 | 0.1M |
| 2022-12-14 | 585.00 | 624.00 | 573.00 | 602.00 | 0.8M |
| 2022-12-13 | 590.00 | 601.00 | 568.00 | 585.00 | 0.7M |
| 2022-12-12 | 555.00 | 591.00 | 553.00 | 582.00 | 0.9M |
| 2022-12-09 | 525.00 | 572.00 | 511.00 | 561.00 | 1.7M |
| 2022-12-08 | 510.00 | 522.00 | 499.00 | 501.00 | 0.2M |
| 2022-12-07 | 500.00 | 517.00 | 498.00 | 510.00 | 0.3M |
| 2022-12-06 | 525.00 | 525.00 | 503.00 | 503.00 | 0.3M |
| 2022-12-05 | 560.00 | 560.00 | 526.00 | 535.00 | 0.3M |
| 2022-12-02 | 537.00 | 553.00 | 532.00 | 550.00 | 0.3M |
| 2022-12-01 | 513.00 | 537.00 | 510.00 | 532.00 | 0.3M |
| 2022-11-30 | 514.00 | 519.00 | 502.00 | 510.00 | 0.1M |
| 2022-11-29 | 498.00 | 520.00 | 484.00 | 516.00 | 0.3M |
| 2022-11-28 | 512.00 | 522.00 | 500.00 | 501.00 | 0.4M |
| 2022-11-25 | 546.00 | 574.00 | 517.00 | 521.00 | 0.7M |
| 2022-11-24 | 566.00 | 568.00 | 529.00 | 547.00 | 0.7M |
| 2022-11-22 | 527.00 | 551.00 | 518.00 | 549.00 | 0.7M |
| 2022-11-21 | 503.00 | 523.00 | 499.00 | 517.00 | 0.5M |
| 2022-11-18 | 486.00 | 510.00 | 473.00 | 498.00 | 0.6M |
| 2022-11-17 | 456.00 | 503.00 | 456.00 | 477.00 | 0.6M |
| 2022-11-16 | 462.00 | 470.00 | 456.00 | 462.00 | 0.3M |
| 2022-11-15 | 441.00 | 462.00 | 436.00 | 462.00 | 0.3M |
| 2022-11-14 | 444.00 | 452.00 | 439.00 | 444.00 | 0.3M |
| 2022-11-11 | 418.00 | 444.00 | 418.00 | 436.00 | 0.5M |
| 2022-11-10 | 405.00 | 435.00 | 405.00 | 413.00 | 0.8M |
| 2022-11-09 | 396.00 | 400.00 | 391.00 | 393.00 | 0.1M |
| 2022-11-08 | 398.00 | 404.00 | 396.00 | 397.00 | 0.1M |
| 2022-11-07 | 400.00 | 400.00 | 390.00 | 390.00 | 0.1M |
| 2022-11-04 | 399.00 | 402.00 | 395.00 | 395.00 | 0.1M |
| 2022-11-02 | 402.00 | 412.00 | 398.00 | 406.00 | 0.1M |
| 2022-11-01 | 421.00 | 421.00 | 405.00 | 405.00 | 0.2M |
| 2022-10-31 | 410.00 | 421.00 | 404.00 | 421.00 | 0.2M |
| 2022-10-28 | 392.00 | 410.00 | 389.00 | 408.00 | 0.2M |
| 2022-10-27 | 387.00 | 395.00 | 383.00 | 393.00 | 0.1M |
| 2022-10-26 | 385.00 | 389.00 | 382.00 | 388.00 | 0.1M |
| 2022-10-25 | 379.00 | 388.00 | 369.00 | 382.00 | 0.2M |
| 2022-10-24 | 385.00 | 385.00 | 375.00 | 375.00 | 0.1M |
| 2022-10-21 | 380.00 | 389.00 | 375.00 | 387.00 | 0.1M |
| 2022-10-20 | 376.00 | 385.00 | 371.00 | 380.00 | 0.1M |
| 2022-10-19 | 384.00 | 384.00 | 373.00 | 379.00 | 0.2M |
| 2022-10-18 | 372.00 | 394.00 | 367.00 | 376.00 | 0.6M |
| 2022-10-17 | 358.00 | 375.00 | 355.00 | 367.00 | 0.3M |
| 2022-10-14 | 351.00 | 363.00 | 348.00 | 359.00 | 0.2M |
| 2022-10-13 | 350.00 | 352.00 | 345.00 | 345.00 | 0.1M |
| 2022-10-12 | 356.00 | 356.00 | 348.00 | 350.00 | 0.1M |
| 2022-10-11 | 359.00 | 361.00 | 356.00 | 356.00 | 0.1M |
| 2022-10-07 | 355.00 | 365.00 | 355.00 | 364.00 | 0.1M |
| 2022-10-06 | 356.00 | 366.00 | 356.00 | 362.00 | 0.1M |
| 2022-10-05 | 368.00 | 370.00 | 357.00 | 362.00 | 0.1M |
| 2022-10-04 | 360.00 | 366.00 | 356.00 | 360.00 | 0.1M |
| 2022-10-03 | 353.00 | 360.00 | 343.00 | 356.00 | 0.1M |
| 2022-09-30 | 354.00 | 362.00 | 352.00 | 354.00 | 0.1M |
| 2022-09-29 | 359.00 | 367.00 | 357.00 | 362.00 | 0.1M |
| 2022-09-28 | 360.00 | 365.00 | 349.00 | 351.00 | 0.2M |
| 2022-09-27 | 360.00 | 368.00 | 360.00 | 365.00 | 0.1M |
| 2022-09-26 | 377.00 | 377.00 | 360.00 | 362.00 | 0.2M |
| 2022-09-22 | 352.00 | 375.00 | 352.00 | 372.00 | 0.3M |
| 2022-09-21 | 373.00 | 374.00 | 355.00 | 364.00 | 0.2M |
| 2022-09-20 | 387.00 | 388.00 | 373.00 | 377.00 | 0.2M |
| 2022-09-16 | 393.00 | 397.00 | 383.00 | 386.00 | 0.2M |
| 2022-09-15 | 403.00 | 410.00 | 398.00 | 398.00 | 0.2M |
| 2022-09-14 | 408.00 | 413.00 | 402.00 | 407.00 | 0.2M |
| 2022-09-13 | 420.00 | 428.00 | 409.00 | 420.00 | 0.4M |
| 2022-09-12 | 462.00 | 463.00 | 414.00 | 421.00 | 1.2M |
| 2022-09-09 | 388.00 | 402.00 | 387.00 | 396.00 | 0.1M |
| 2022-09-08 | 380.00 | 392.00 | 380.00 | 389.00 | 0.1M |
| 2022-09-07 | 391.00 | 391.00 | 376.00 | 378.00 | 0.1M |
| 2022-09-06 | 386.00 | 399.00 | 385.00 | 385.00 | 0.1M |
| 2022-09-05 | 376.00 | 389.00 | 369.00 | 384.00 | 0.1M |
| 2022-09-02 | 393.00 | 397.00 | 378.00 | 379.00 | 0.2M |
| 2022-09-01 | 395.00 | 402.00 | 393.00 | 393.00 | 0.1M |
| 2022-08-31 | 395.00 | 400.00 | 392.00 | 400.00 | 0.1M |
| 2022-08-30 | 404.00 | 404.00 | 395.00 | 400.00 | 0.2M |
| 2022-08-29 | 401.00 | 403.00 | 396.00 | 401.00 | 0.2M |
| 2022-08-26 | 409.00 | 415.00 | 403.00 | 414.00 | 0.1M |
| 2022-08-25 | 409.00 | 414.00 | 404.00 | 406.00 | 0.1M |
| 2022-08-24 | 402.00 | 408.00 | 400.00 | 406.00 | 0.1M |
| 2022-08-23 | 403.00 | 408.00 | 400.00 | 404.00 | 0.1M |
| 2022-08-22 | 405.00 | 408.00 | 400.00 | 408.00 | 0.1M |
| 2022-08-19 | 413.00 | 415.00 | 409.00 | 409.00 | 0.1M |
| 2022-08-18 | 415.00 | 416.00 | 408.00 | 415.00 | 0.1M |
| 2022-08-17 | 421.00 | 425.00 | 415.00 | 415.00 | 0.1M |
| 2022-08-16 | 421.00 | 424.00 | 413.00 | 419.00 | 0.1M |
| 2022-08-15 | 409.00 | 421.00 | 406.00 | 416.00 | 0.2M |
| 2022-08-12 | 402.00 | 418.00 | 402.00 | 411.00 | 0.2M |
| 2022-08-10 | 405.00 | 405.00 | 395.00 | 398.00 | 0.1M |
| 2022-08-09 | 414.00 | 415.00 | 402.00 | 407.00 | 0.1M |
| 2022-08-08 | 405.00 | 411.00 | 398.00 | 411.00 | 0.2M |
| 2022-08-05 | 408.00 | 413.00 | 404.00 | 411.00 | 0.1M |
| 2022-08-04 | 424.00 | 424.00 | 406.00 | 409.00 | 0.3M |
| 2022-08-03 | 429.00 | 432.00 | 419.00 | 424.00 | 0.2M |
| 2022-08-02 | 442.00 | 445.00 | 429.00 | 430.00 | 0.3M |
| 2022-08-01 | 431.00 | 449.00 | 428.00 | 445.00 | 0.2M |
| 2022-07-29 | 434.00 | 440.00 | 433.00 | 434.00 | 0.1M |
| 2022-07-28 | 439.00 | 441.00 | 429.00 | 430.00 | 0.2M |
| 2022-07-27 | 436.00 | 441.00 | 429.00 | 433.00 | 0.1M |
| 2022-07-26 | 447.00 | 447.00 | 431.00 | 436.00 | 0.2M |
| 2022-07-25 | 455.00 | 462.00 | 446.00 | 450.00 | 0.3M |
| 2022-07-22 | 449.00 | 464.00 | 446.00 | 453.00 | 0.5M |
| 2022-07-21 | 432.00 | 448.00 | 432.00 | 445.00 | 0.3M |
| 2022-07-20 | 429.00 | 433.00 | 423.00 | 428.00 | 0.2M |
| 2022-07-19 | 415.00 | 430.00 | 411.00 | 426.00 | 0.2M |
| 2022-07-15 | 417.00 | 426.00 | 410.00 | 417.00 | 0.2M |
| 2022-07-14 | 434.00 | 434.00 | 405.00 | 416.00 | 0.4M |
| 2022-07-13 | 447.00 | 447.00 | 430.00 | 434.00 | 0.4M |
| 2022-07-12 | 444.00 | 452.00 | 438.00 | 441.00 | 0.3M |
| 2022-07-11 | 445.00 | 454.00 | 441.00 | 446.00 | 0.3M |
| 2022-07-08 | 408.00 | 450.00 | 406.00 | 444.00 | 1.1M |
| 2022-07-07 | 415.00 | 417.00 | 405.00 | 407.00 | 0.2M |
| 2022-07-06 | 398.00 | 415.00 | 398.00 | 410.00 | 0.3M |
| 2022-07-05 | 395.00 | 408.00 | 394.00 | 404.00 | 0.2M |
| 2022-07-04 | 396.00 | 408.00 | 388.00 | 396.00 | 0.2M |
| 2022-07-01 | 416.00 | 416.00 | 395.00 | 399.00 | 0.3M |
| 2022-06-30 | 403.00 | 421.00 | 403.00 | 416.00 | 0.3M |
| 2022-06-29 | 413.00 | 418.00 | 399.00 | 406.00 | 0.4M |
| 2022-06-28 | 412.00 | 430.00 | 405.00 | 412.00 | 0.6M |
| 2022-06-27 | 469.00 | 469.00 | 408.00 | 415.00 | 1.9M |
| 2022-06-24 | 381.00 | 459.00 | 381.00 | 453.00 | 4.6M |
| 2022-06-23 | 369.00 | 386.00 | 369.00 | 380.00 | 0.3M |
| 2022-06-22 | 371.00 | 389.00 | 351.00 | 377.00 | 0.7M |
| 2022-06-21 | 340.00 | 373.00 | 339.00 | 370.00 | 0.5M |
| 2022-06-20 | 325.00 | 337.00 | 311.00 | 336.00 | 0.6M |
| 2022-06-17 | 355.00 | 362.00 | 320.00 | 325.00 | 1.4M |
| 2022-06-16 | 410.00 | 438.00 | 360.00 | 364.00 | 6.2M |
| 2022-06-15 | 366.00 | 374.00 | 357.00 | 362.00 | 0.2M |
| 2022-06-14 | 385.00 | 386.00 | 361.00 | 365.00 | 0.5M |
| 2022-06-13 | 396.00 | 404.00 | 391.00 | 394.00 | 0.2M |
| 2022-06-10 | 406.00 | 420.00 | 397.00 | 408.00 | 0.3M |
| 2022-06-09 | 389.00 | 409.00 | 387.00 | 406.00 | 0.3M |
| 2022-06-08 | 380.00 | 391.00 | 373.00 | 389.00 | 0.3M |
| 2022-06-07 | 373.00 | 380.00 | 370.00 | 373.00 | 0.1M |
| 2022-06-06 | 380.00 | 390.00 | 375.00 | 376.00 | 0.3M |
| 2022-06-03 | 375.00 | 386.00 | 373.00 | 382.00 | 0.4M |
| 2022-06-02 | 373.00 | 375.00 | 366.00 | 373.00 | 0.2M |
| 2022-06-01 | 374.00 | 380.00 | 368.00 | 373.00 | 0.2M |
| 2022-05-31 | 380.00 | 388.00 | 370.00 | 376.00 | 0.4M |
| 2022-05-30 | 372.00 | 383.00 | 352.00 | 380.00 | 1.0M |
| 2022-05-27 | 385.00 | 399.00 | 372.00 | 376.00 | 1.4M |
| 2022-05-26 | 434.00 | 445.00 | 434.00 | 438.00 | 0.2M |
| 2022-05-25 | 434.00 | 450.00 | 423.00 | 434.00 | 0.3M |
| 2022-05-24 | 451.00 | 454.00 | 440.00 | 440.00 | 0.2M |
| 2022-05-23 | 452.00 | 459.00 | 447.00 | 453.00 | 0.2M |
| 2022-05-20 | 437.00 | 459.00 | 432.00 | 448.00 | 0.3M |
| 2022-05-19 | 423.00 | 435.00 | 423.00 | 432.00 | 0.4M |
| 2022-05-18 | 457.00 | 460.00 | 438.00 | 439.00 | 0.5M |
| 2022-05-17 | 483.00 | 483.00 | 454.00 | 457.00 | 0.4M |
| 2022-05-16 | 495.00 | 515.00 | 485.00 | 488.00 | 0.2M |
| 2022-05-13 | 467.00 | 502.00 | 467.00 | 495.00 | 0.3M |
| 2022-05-12 | 474.00 | 483.00 | 453.00 | 470.00 | 0.6M |
| 2022-05-11 | 476.00 | 492.00 | 466.00 | 486.00 | 0.4M |
| 2022-05-10 | 468.00 | 495.00 | 466.00 | 489.00 | 0.4M |
| 2022-05-09 | 498.00 | 498.00 | 467.00 | 476.00 | 0.5M |
| 2022-05-06 | 505.00 | 506.00 | 495.00 | 503.00 | 0.3M |
| 2022-05-02 | 512.00 | 523.00 | 503.00 | 503.00 | 0.4M |
| 2022-04-28 | 527.00 | 528.00 | 514.00 | 520.00 | 0.3M |
| 2022-04-27 | 520.00 | 528.00 | 511.00 | 527.00 | 0.2M |
| 2022-04-26 | 521.00 | 537.00 | 515.00 | 535.00 | 0.2M |
| 2022-04-25 | 502.00 | 524.00 | 498.00 | 521.00 | 0.4M |
| 2022-04-22 | 540.00 | 542.00 | 518.00 | 522.00 | 0.5M |
| 2022-04-21 | 535.00 | 551.00 | 532.00 | 549.00 | 0.3M |
| 2022-04-20 | 547.00 | 552.00 | 527.00 | 535.00 | 0.5M |
| 2022-04-19 | 555.00 | 556.00 | 540.00 | 545.00 | 0.3M |
| 2022-04-18 | 568.00 | 568.00 | 540.00 | 551.00 | 0.5M |
| 2022-04-15 | 575.00 | 576.00 | 567.00 | 570.00 | 0.2M |
| 2022-04-14 | 586.00 | 586.00 | 571.00 | 581.00 | 0.2M |
| 2022-04-13 | 558.00 | 579.00 | 557.00 | 577.00 | 0.3M |
| 2022-04-12 | 564.00 | 570.00 | 550.00 | 567.00 | 0.4M |
| 2022-04-11 | 588.00 | 588.00 | 566.00 | 570.00 | 0.4M |
| 2022-04-08 | 611.00 | 611.00 | 582.00 | 588.00 | 0.6M |
| 2022-04-07 | 597.00 | 665.00 | 585.00 | 611.00 | 1.4M |
| 2022-04-06 | 607.00 | 617.00 | 595.00 | 603.00 | 0.4M |
| 2022-04-05 | 598.00 | 623.00 | 595.00 | 615.00 | 0.4M |
| 2022-04-04 | 600.00 | 604.00 | 589.00 | 592.00 | 0.2M |
| 2022-04-01 | 603.00 | 603.00 | 589.00 | 598.00 | 0.2M |
| 2022-03-31 | 596.00 | 607.00 | 595.00 | 603.00 | 0.3M |
| 2022-03-30 | 587.00 | 607.00 | 581.00 | 603.00 | 0.3M |
| 2022-03-29 | 581.00 | 591.00 | 577.00 | 581.00 | 0.2M |
| 2022-03-28 | 601.00 | 601.00 | 576.00 | 580.00 | 0.4M |
| 2022-03-25 | 610.00 | 610.00 | 596.00 | 601.00 | 0.3M |
| 2022-03-24 | 611.00 | 623.00 | 602.00 | 603.00 | 0.3M |
| 2022-03-23 | 611.00 | 640.00 | 610.00 | 617.00 | 0.6M |
| 2022-03-22 | 612.00 | 617.00 | 599.00 | 602.00 | 0.3M |
| 2022-03-18 | 614.00 | 621.00 | 596.00 | 609.00 | 0.5M |
| 2022-03-17 | 624.00 | 643.00 | 617.00 | 621.00 | 0.5M |
| 2022-03-16 | 609.00 | 627.00 | 598.00 | 614.00 | 0.4M |
| 2022-03-15 | 629.00 | 635.00 | 597.00 | 599.00 | 0.5M |
| 2022-03-14 | 690.00 | 702.00 | 641.00 | 641.00 | 0.6M |
| 2022-03-11 | 674.00 | 710.00 | 665.00 | 687.00 | 0.6M |
| 2022-03-10 | 681.00 | 691.00 | 658.00 | 672.00 | 0.4M |
| 2022-03-09 | 669.00 | 669.00 | 638.00 | 645.00 | 0.3M |
| 2022-03-08 | 672.00 | 705.00 | 646.00 | 652.00 | 0.6M |
| 2022-03-07 | 640.00 | 682.00 | 638.00 | 671.00 | 0.6M |
| 2022-03-04 | 660.00 | 677.00 | 637.00 | 665.00 | 0.4M |
| 2022-03-03 | 680.00 | 689.00 | 656.00 | 665.00 | 0.4M |
| 2022-03-02 | 660.00 | 676.00 | 635.00 | 665.00 | 0.4M |
| 2022-03-01 | 628.00 | 675.00 | 628.00 | 670.00 | 0.6M |
| 2022-02-28 | 609.00 | 619.00 | 595.00 | 619.00 | 0.4M |
| 2022-02-25 | 555.00 | 591.00 | 554.00 | 590.00 | 0.6M |
| 2022-02-24 | 560.00 | 583.00 | 540.00 | 550.00 | 0.7M |
| 2022-02-22 | 610.00 | 663.00 | 561.00 | 573.00 | 1.7M |
| 2022-02-21 | 591.00 | 686.00 | 577.00 | 620.00 | 2.0M |
| 2022-02-18 | 573.00 | 601.00 | 562.00 | 591.00 | 0.4M |
| 2022-02-17 | 616.00 | 616.00 | 570.00 | 578.00 | 0.4M |
| 2022-02-16 | 595.00 | 613.00 | 590.00 | 607.00 | 0.4M |
| 2022-02-15 | 621.00 | 621.00 | 575.00 | 576.00 | 0.5M |
| 2022-02-14 | 596.00 | 630.00 | 592.00 | 616.00 | 0.6M |
| 2022-02-10 | 649.00 | 654.00 | 615.00 | 615.00 | 0.5M |
| 2022-02-09 | 630.00 | 648.00 | 622.00 | 647.00 | 0.3M |
| 2022-02-08 | 629.00 | 651.00 | 623.00 | 626.00 | 0.3M |
| 2022-02-07 | 655.00 | 662.00 | 625.00 | 629.00 | 0.5M |
| 2022-02-04 | 660.00 | 679.00 | 644.00 | 661.00 | 0.4M |
| 2022-02-03 | 686.00 | 710.00 | 666.00 | 669.00 | 0.7M |
| 2022-02-02 | 665.00 | 707.00 | 653.00 | 693.00 | 0.8M |
| 2022-02-01 | 665.00 | 688.00 | 656.00 | 663.00 | 0.7M |
| 2022-01-31 | 638.00 | 673.00 | 630.00 | 663.00 | 0.6M |
| 2022-01-28 | 659.00 | 669.00 | 621.00 | 638.00 | 0.9M |
| 2022-01-27 | 683.00 | 686.00 | 615.00 | 621.00 | 1.1M |
| 2022-01-26 | 666.00 | 690.00 | 652.00 | 678.00 | 0.9M |
| 2022-01-25 | 707.00 | 710.00 | 638.00 | 665.00 | 1.6M |
| 2022-01-24 | 728.00 | 742.00 | 690.00 | 739.00 | 1.4M |
| 2022-01-21 | 787.00 | 794.00 | 750.00 | 755.00 | 1.1M |
| 2022-01-20 | 825.00 | 840.00 | 772.00 | 808.00 | 1.4M |
| 2022-01-19 | 917.00 | 918.00 | 805.00 | 830.00 | 1.9M |
| 2022-01-18 | 883.00 | 906.00 | 834.00 | 906.00 | 1.9M |
| 2022-01-17 | 940.00 | 1,005.00 | 898.00 | 911.00 | 2.7M |
| 2022-01-14 | 910.00 | 935.00 | 886.00 | 925.00 | 1.3M |
| 2022-01-13 | 931.00 | 960.00 | 884.00 | 913.00 | 2.1M |
| 2022-01-12 | 854.00 | 947.00 | 843.00 | 913.00 | 3.4M |
| 2022-01-11 | 754.00 | 848.00 | 733.00 | 831.00 | 1.8M |
| 2022-01-07 | 830.00 | 846.00 | 730.00 | 760.00 | 2.7M |
| 2022-01-06 | 775.00 | 857.00 | 767.00 | 802.00 | 5.9M |
| 2022-01-05 | 1,015.00 | 1,019.00 | 747.00 | 772.00 | 6.9M |
| 2022-01-04 | 958.00 | 1,070.00 | 940.00 | 1,047.00 | 5.2M |