1,160.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 735.00 | 750.00 | 705.00 | 720.00 | 7.9M |
| 2024-12-27 | 700.00 | 755.00 | 700.00 | 720.00 | 2.6M |
| 2024-12-24 | 670.00 | 725.00 | 630.00 | 710.00 | 34.5M |
| 2024-12-23 | 695.00 | 715.00 | 650.00 | 665.00 | 16.7M |
| 2024-12-20 | 730.00 | 750.00 | 660.00 | 690.00 | 29.4M |
| 2024-12-19 | 740.00 | 740.00 | 695.00 | 700.00 | 19.1M |
| 2024-12-18 | 700.00 | 770.00 | 675.00 | 740.00 | 27.2M |
| 2024-12-17 | 720.00 | 725.00 | 670.00 | 690.00 | 21.1M |
| 2024-12-16 | 740.00 | 795.00 | 710.00 | 715.00 | 9.2M |
| 2024-12-13 | 795.00 | 795.00 | 730.00 | 740.00 | 0.2M |
| 2024-12-12 | 775.00 | 820.00 | 735.00 | 760.00 | 19.4M |
| 2024-12-11 | 740.00 | 775.00 | 740.00 | 765.00 | 0.1M |
| 2024-12-10 | 745.00 | 765.00 | 725.00 | 750.00 | 18.1M |
| 2024-12-09 | 750.00 | 755.00 | 730.00 | 745.00 | 0.1M |
| 2024-12-06 | 760.00 | 760.00 | 740.00 | 760.00 | 0.1M |
| 2024-12-05 | 780.00 | 780.00 | 740.00 | 760.00 | 0.1M |
| 2024-12-04 | 735.00 | 825.00 | 715.00 | 780.00 | 21.4M |
| 2024-12-03 | 680.00 | 730.00 | 680.00 | 710.00 | 0.2M |
| 2024-12-02 | 720.00 | 750.00 | 705.00 | 715.00 | 5.3M |
| 2024-11-29 | 750.00 | 765.00 | 735.00 | 735.00 | 8.6M |
| 2024-11-28 | 775.00 | 790.00 | 745.00 | 750.00 | 5.3M |
| 2024-11-26 | 740.00 | 800.00 | 725.00 | 750.00 | 9.2M |
| 2024-11-25 | 735.00 | 750.00 | 725.00 | 740.00 | 16.5M |
| 2024-11-22 | 765.00 | 765.00 | 715.00 | 735.00 | 24.7M |
| 2024-11-21 | 755.00 | 760.00 | 730.00 | 730.00 | 17.8M |
| 2024-11-20 | 780.00 | 800.00 | 750.00 | 750.00 | 5.3M |
| 2024-11-19 | 780.00 | 800.00 | 760.00 | 780.00 | 9.4M |
| 2024-11-18 | 745.00 | 790.00 | 725.00 | 780.00 | 8.6M |
| 2024-11-15 | 775.00 | 775.00 | 705.00 | 740.00 | 15.2M |
| 2024-11-14 | 780.00 | 780.00 | 760.00 | 760.00 | 20.3M |
| 2024-11-13 | 790.00 | 820.00 | 770.00 | 780.00 | 26.3M |
| 2024-11-12 | 800.00 | 800.00 | 785.00 | 795.00 | 24.6M |
| 2024-11-11 | 780.00 | 805.00 | 780.00 | 790.00 | 20.7M |
| 2024-11-08 | 785.00 | 785.00 | 765.00 | 780.00 | 16.9M |
| 2024-11-07 | 800.00 | 815.00 | 785.00 | 785.00 | 12.9M |
| 2024-11-06 | 805.00 | 820.00 | 785.00 | 785.00 | 18.9M |
| 2024-11-05 | 795.00 | 840.00 | 775.00 | 795.00 | 5.5M |
| 2024-11-04 | 830.00 | 830.00 | 725.00 | 760.00 | 17.4M |
| 2024-11-01 | 865.00 | 875.00 | 795.00 | 810.00 | 43.8M |
| 2024-10-31 | 835.00 | 880.00 | 830.00 | 865.00 | 7.7M |
| 2024-10-30 | 865.00 | 865.00 | 820.00 | 835.00 | 14.9M |
| 2024-10-29 | 825.00 | 870.00 | 815.00 | 860.00 | 10.4M |
| 2024-10-28 | 785.00 | 830.00 | 750.00 | 820.00 | 21.0M |
| 2024-10-25 | 800.00 | 800.00 | 765.00 | 785.00 | 12.4M |
| 2024-10-24 | 785.00 | 805.00 | 780.00 | 790.00 | 6.1M |
| 2024-10-23 | 800.00 | 805.00 | 785.00 | 785.00 | 0.4M |
| 2024-10-22 | 815.00 | 815.00 | 790.00 | 800.00 | 4.7M |
| 2024-10-21 | 805.00 | 820.00 | 795.00 | 815.00 | 1.0M |
| 2024-10-18 | 815.00 | 815.00 | 800.00 | 805.00 | 0.6M |
| 2024-10-17 | 825.00 | 825.00 | 810.00 | 815.00 | 0.7M |
| 2024-10-16 | 835.00 | 840.00 | 815.00 | 820.00 | 0.2M |
| 2024-10-15 | 830.00 | 840.00 | 805.00 | 825.00 | 6.6M |
| 2024-10-14 | 830.00 | 835.00 | 805.00 | 830.00 | 0.4M |
| 2024-10-11 | 805.00 | 830.00 | 805.00 | 810.00 | 0.5M |
| 2024-10-10 | 850.00 | 850.00 | 780.00 | 820.00 | 0.5M |
| 2024-10-09 | 885.00 | 890.00 | 835.00 | 835.00 | 13.2M |
| 2024-10-08 | 890.00 | 895.00 | 850.00 | 885.00 | 49.4M |
| 2024-10-07 | 940.00 | 940.00 | 870.00 | 870.00 | 9.3M |
| 2024-10-04 | 970.00 | 970.00 | 920.00 | 935.00 | 33.0M |
| 2024-10-03 | 950.00 | 960.00 | 900.00 | 950.00 | 23.4M |
| 2024-10-02 | 920.00 | 930.00 | 750.00 | 900.00 | 58.2M |
| 2024-10-01 | 930.00 | 945.00 | 915.00 | 925.00 | 8.7M |
| 2024-09-30 | 895.00 | 950.00 | 880.00 | 930.00 | 59.4M |
| 2024-09-27 | 885.00 | 900.00 | 860.00 | 895.00 | 48.3M |
| 2024-09-26 | 825.00 | 900.00 | 815.00 | 875.00 | 45.1M |
| 2024-09-25 | 810.00 | 845.00 | 790.00 | 820.00 | 39.3M |
| 2024-09-24 | 865.00 | 905.00 | 740.00 | 820.00 | 67.6M |
| 2024-09-23 | 910.00 | 930.00 | 865.00 | 865.00 | 35.8M |
| 2024-09-20 | 910.00 | 930.00 | 890.00 | 910.00 | 30.8M |
| 2024-09-19 | 885.00 | 950.00 | 840.00 | 900.00 | 44.4M |
| 2024-09-18 | 885.00 | 900.00 | 835.00 | 880.00 | 37.5M |
| 2024-09-17 | 835.00 | 920.00 | 830.00 | 885.00 | 37.1M |
| 2024-09-13 | 780.00 | 855.00 | 690.00 | 830.00 | 33.6M |
| 2024-09-12 | 950.00 | 965.00 | 735.00 | 780.00 | 48.4M |
| 2024-09-11 | 950.00 | 990.00 | 905.00 | 945.00 | 51.6M |
| 2024-09-10 | 915.00 | 1,000.00 | 910.00 | 950.00 | 35.4M |
| 2024-09-09 | 910.00 | 940.00 | 850.00 | 915.00 | 46.6M |
| 2024-09-06 | 840.00 | 950.00 | 825.00 | 900.00 | 44.7M |
| 2024-09-05 | 840.00 | 840.00 | 815.00 | 840.00 | 45.4M |
| 2024-09-04 | 810.00 | 840.00 | 715.00 | 840.00 | 44.4M |
| 2024-09-03 | 730.00 | 840.00 | 710.00 | 805.00 | 51.9M |
| 2024-09-02 | 550.00 | 690.00 | 535.00 | 690.00 | 40.9M |
| 2024-07-31 | 492.00 | 555.00 | 464.00 | 555.00 | 25.2M |
| 2024-07-30 | 580.00 | 580.00 | 482.00 | 488.00 | 20.7M |
| 2024-07-29 | 690.00 | 710.00 | 560.00 | 570.00 | 27.0M |
| 2024-07-26 | 865.00 | 900.00 | 665.00 | 690.00 | 45.8M |
| 2024-07-25 | 965.00 | 1,000.00 | 805.00 | 855.00 | 45.2M |
| 2024-07-24 | 955.00 | 985.00 | 955.00 | 960.00 | 37.0M |
| 2024-07-23 | 945.00 | 970.00 | 890.00 | 955.00 | 37.2M |
| 2024-07-22 | 945.00 | 990.00 | 945.00 | 945.00 | 40.1M |
| 2024-07-19 | 925.00 | 970.00 | 925.00 | 945.00 | 39.1M |
| 2024-07-18 | 870.00 | 940.00 | 870.00 | 925.00 | 30.9M |
| 2024-07-17 | 860.00 | 895.00 | 855.00 | 875.00 | 34.8M |
| 2024-07-16 | 840.00 | 860.00 | 830.00 | 860.00 | 31.9M |
| 2024-07-15 | 800.00 | 865.00 | 800.00 | 830.00 | 40.0M |
| 2024-07-12 | 810.00 | 815.00 | 795.00 | 805.00 | 29.5M |
| 2024-07-11 | 815.00 | 820.00 | 700.00 | 810.00 | 30.3M |
| 2024-07-10 | 765.00 | 820.00 | 760.00 | 810.00 | 37.3M |
| 2024-07-09 | 775.00 | 780.00 | 755.00 | 765.00 | 35.3M |
| 2024-07-08 | 770.00 | 800.00 | 745.00 | 765.00 | 51.1M |
| 2024-07-05 | 785.00 | 785.00 | 760.00 | 770.00 | 32.8M |
| 2024-07-04 | 805.00 | 805.00 | 785.00 | 785.00 | 44.0M |
| 2024-07-03 | 870.00 | 920.00 | 800.00 | 805.00 | 22.2M |
| 2024-07-02 | 930.00 | 930.00 | 820.00 | 880.00 | 33.8M |
| 2024-07-01 | 930.00 | 950.00 | 885.00 | 925.00 | 30.2M |
| 2024-06-28 | 950.00 | 985.00 | 930.00 | 930.00 | 35.4M |
| 2024-06-27 | 940.00 | 945.00 | 940.00 | 940.00 | 33.6M |
| 2024-06-26 | 930.00 | 945.00 | 930.00 | 940.00 | 21.1M |
| 2024-06-25 | 930.00 | 940.00 | 920.00 | 925.00 | 27.3M |
| 2024-06-24 | 915.00 | 930.00 | 915.00 | 925.00 | 34.0M |
| 2024-06-21 | 900.00 | 930.00 | 895.00 | 915.00 | 37.6M |
| 2024-06-20 | 855.00 | 905.00 | 855.00 | 895.00 | 19.6M |
| 2024-06-19 | 905.00 | 910.00 | 870.00 | 895.00 | 30.2M |
| 2024-06-14 | 910.00 | 910.00 | 890.00 | 890.00 | 19.8M |
| 2024-06-13 | 910.00 | 920.00 | 910.00 | 915.00 | 23.8M |
| 2024-06-12 | 915.00 | 930.00 | 910.00 | 910.00 | 20.8M |
| 2024-06-11 | 895.00 | 940.00 | 895.00 | 915.00 | 12.6M |
| 2024-06-10 | 890.00 | 905.00 | 845.00 | 895.00 | 23.1M |
| 2024-06-07 | 890.00 | 910.00 | 865.00 | 885.00 | 9.0M |
| 2024-06-06 | 900.00 | 910.00 | 885.00 | 900.00 | 19.9M |
| 2024-06-05 | 890.00 | 920.00 | 800.00 | 895.00 | 23.6M |
| 2024-06-04 | 850.00 | 890.00 | 790.00 | 890.00 | 17.5M |
| 2024-06-03 | 790.00 | 865.00 | 660.00 | 850.00 | 32.4M |
| 2024-04-30 | 900.00 | 900.00 | 840.00 | 850.00 | 53.9M |
| 2024-04-29 | 915.00 | 920.00 | 870.00 | 900.00 | 45.0M |
| 2024-04-26 | 900.00 | 910.00 | 895.00 | 910.00 | 43.6M |
| 2024-04-25 | 850.00 | 915.00 | 830.00 | 900.00 | 38.8M |
| 2024-04-24 | 880.00 | 880.00 | 840.00 | 850.00 | 42.4M |
| 2024-04-23 | 900.00 | 900.00 | 750.00 | 875.00 | 69.6M |
| 2024-04-22 | 930.00 | 955.00 | 905.00 | 905.00 | 42.9M |
| 2024-04-19 | 920.00 | 920.00 | 905.00 | 920.00 | 34.9M |
| 2024-04-18 | 960.00 | 975.00 | 915.00 | 920.00 | 40.1M |
| 2024-04-17 | 915.00 | 960.00 | 900.00 | 960.00 | 28.3M |
| 2024-04-16 | 905.00 | 925.00 | 900.00 | 915.00 | 37.1M |
| 2024-04-05 | 910.00 | 910.00 | 900.00 | 900.00 | 28.9M |
| 2024-04-04 | 910.00 | 920.00 | 900.00 | 905.00 | 24.8M |
| 2024-04-03 | 965.00 | 970.00 | 860.00 | 900.00 | 37.9M |
| 2024-04-02 | 940.00 | 980.00 | 830.00 | 935.00 | 49.0M |
| 2024-04-01 | 920.00 | 965.00 | 905.00 | 940.00 | 35.1M |
| 2024-03-28 | 920.00 | 920.00 | 910.00 | 920.00 | 77.9M |
| 2024-03-27 | 920.00 | 940.00 | 915.00 | 915.00 | 58.1M |
| 2024-03-26 | 905.00 | 920.00 | 900.00 | 920.00 | 64.7M |
| 2024-03-25 | 900.00 | 920.00 | 900.00 | 905.00 | 74.4M |
| 2024-03-22 | 920.00 | 920.00 | 875.00 | 900.00 | 51.9M |
| 2024-03-21 | 895.00 | 925.00 | 875.00 | 915.00 | 49.9M |
| 2024-03-20 | 845.00 | 890.00 | 835.00 | 890.00 | 62.1M |
| 2024-03-19 | 800.00 | 845.00 | 770.00 | 845.00 | 62.4M |
| 2024-03-18 | 680.00 | 785.00 | 680.00 | 785.00 | 84.5M |
| 2024-03-15 | 720.00 | 720.00 | 660.00 | 680.00 | 144.0M |
| 2024-03-14 | 750.00 | 775.00 | 715.00 | 720.00 | 71.0M |
| 2024-03-13 | 785.00 | 795.00 | 745.00 | 750.00 | 82.2M |
| 2024-03-08 | 775.00 | 790.00 | 775.00 | 785.00 | 81.0M |
| 2024-03-07 | 770.00 | 780.00 | 770.00 | 775.00 | 64.5M |
| 2024-03-06 | 770.00 | 775.00 | 760.00 | 770.00 | 61.0M |
| 2024-03-05 | 760.00 | 770.00 | 760.00 | 765.00 | 71.6M |
| 2024-03-04 | 750.00 | 770.00 | 750.00 | 760.00 | 70.9M |
| 2024-03-01 | 755.00 | 760.00 | 745.00 | 755.00 | 77.7M |
| 2024-02-29 | 760.00 | 760.00 | 745.00 | 755.00 | 64.6M |
| 2024-02-28 | 755.00 | 820.00 | 705.00 | 755.00 | 121.7M |
| 2024-02-27 | 635.00 | 765.00 | 635.00 | 745.00 | 16.7M |
| 2024-02-26 | 640.00 | 650.00 | 635.00 | 635.00 | 0.0M |
| 2024-02-23 | 645.00 | 650.00 | 640.00 | 640.00 | 0.0M |
| 2024-02-22 | 650.00 | 660.00 | 625.00 | 650.00 | 0.1M |
| 2024-02-21 | 660.00 | 670.00 | 645.00 | 650.00 | 0.1M |
| 2024-02-20 | 655.00 | 660.00 | 630.00 | 655.00 | 0.1M |
| 2024-02-19 | 660.00 | 700.00 | 650.00 | 660.00 | 0.3M |
| 2024-02-16 | 660.00 | 670.00 | 650.00 | 670.00 | 0.1M |
| 2024-02-15 | 700.00 | 700.00 | 655.00 | 665.00 | 0.2M |
| 2024-02-13 | 700.00 | 705.00 | 670.00 | 690.00 | 0.1M |
| 2024-02-12 | 700.00 | 705.00 | 675.00 | 690.00 | 0.1M |
| 2024-02-07 | 715.00 | 715.00 | 700.00 | 700.00 | 0.1M |
| 2024-02-06 | 745.00 | 780.00 | 705.00 | 705.00 | 0.3M |
| 2024-02-05 | 680.00 | 765.00 | 680.00 | 730.00 | 0.8M |
| 2024-02-02 | 640.00 | 685.00 | 635.00 | 680.00 | 0.1M |
| 2024-02-01 | 725.00 | 730.00 | 660.00 | 680.00 | 0.4M |
| 2024-01-31 | 750.00 | 825.00 | 710.00 | 725.00 | 0.8M |
| 2024-01-30 | 710.00 | 745.00 | 695.00 | 725.00 | 0.4M |
| 2024-01-29 | 730.00 | 745.00 | 700.00 | 710.00 | 0.2M |
| 2024-01-26 | 735.00 | 750.00 | 715.00 | 730.00 | 0.1M |
| 2024-01-25 | 745.00 | 750.00 | 705.00 | 735.00 | 0.3M |
| 2024-01-24 | 775.00 | 785.00 | 695.00 | 745.00 | 1.5M |
| 2024-01-23 | 875.00 | 880.00 | 735.00 | 765.00 | 2.0M |
| 2024-01-22 | 820.00 | 880.00 | 775.00 | 875.00 | 61.2M |
| 2024-01-19 | 770.00 | 805.00 | 725.00 | 805.00 | 3.0M |
| 2024-01-18 | 770.00 | 800.00 | 720.00 | 770.00 | 4.0M |
| 2024-01-17 | 685.00 | 775.00 | 670.00 | 770.00 | 4.4M |
| 2024-01-16 | 655.00 | 705.00 | 655.00 | 685.00 | 0.7M |
| 2024-01-15 | 695.00 | 695.00 | 645.00 | 655.00 | 0.6M |
| 2024-01-12 | 730.00 | 735.00 | 690.00 | 695.00 | 0.4M |
| 2024-01-11 | 735.00 | 760.00 | 710.00 | 730.00 | 1.2M |
| 2024-01-10 | 730.00 | 740.00 | 710.00 | 735.00 | 1.0M |
| 2024-01-09 | 730.00 | 740.00 | 690.00 | 730.00 | 3.4M |
| 2024-01-08 | 625.00 | 760.00 | 620.00 | 725.00 | 46.2M |
| 2024-01-05 | 630.00 | 655.00 | 600.00 | 620.00 | 0.8M |
| 2024-01-04 | 625.00 | 675.00 | 600.00 | 635.00 | 2.4M |
| 2024-01-03 | 645.00 | 650.00 | 580.00 | 615.00 | 2.3M |
| 2024-01-02 | 680.00 | 695.00 | 635.00 | 650.00 | 1.3M |