1,100.00
最終更新: 2025-09-29
| 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 | 820.00 | 825.00 | 800.00 | 820.00 | 9.4M |
| 2024-12-27 | 795.00 | 820.00 | 795.00 | 820.00 | 9.7M |
| 2024-12-24 | 800.00 | 800.00 | 775.00 | 795.00 | 10.8M |
| 2024-12-23 | 805.00 | 810.00 | 795.00 | 800.00 | 10.4M |
| 2024-12-20 | 815.00 | 815.00 | 795.00 | 805.00 | 10.1M |
| 2024-12-19 | 815.00 | 820.00 | 795.00 | 815.00 | 11.0M |
| 2024-12-18 | 820.00 | 835.00 | 810.00 | 815.00 | 11.5M |
| 2024-12-17 | 820.00 | 825.00 | 810.00 | 820.00 | 9.2M |
| 2024-12-16 | 825.00 | 840.00 | 815.00 | 820.00 | 11.5M |
| 2024-12-13 | 845.00 | 845.00 | 825.00 | 825.00 | 12.0M |
| 2024-12-12 | 850.00 | 850.00 | 835.00 | 845.00 | 13.0M |
| 2024-12-11 | 865.00 | 870.00 | 830.00 | 850.00 | 13.7M |
| 2024-12-10 | 845.00 | 875.00 | 845.00 | 865.00 | 19.5M |
| 2024-12-09 | 850.00 | 860.00 | 845.00 | 845.00 | 16.5M |
| 2024-12-06 | 845.00 | 860.00 | 830.00 | 850.00 | 19.4M |
| 2024-12-05 | 875.00 | 875.00 | 840.00 | 845.00 | 14.7M |
| 2024-12-04 | 845.00 | 875.00 | 845.00 | 875.00 | 18.9M |
| 2024-12-03 | 815.00 | 850.00 | 815.00 | 845.00 | 22.2M |
| 2024-12-02 | 850.00 | 865.00 | 815.00 | 815.00 | 17.1M |
| 2024-11-29 | 845.00 | 850.00 | 835.00 | 850.00 | 15.0M |
| 2024-11-28 | 845.00 | 845.00 | 835.00 | 845.00 | 15.2M |
| 2024-11-26 | 840.00 | 845.00 | 830.00 | 845.00 | 14.6M |
| 2024-11-25 | 835.00 | 845.00 | 825.00 | 840.00 | 17.6M |
| 2024-11-22 | 845.00 | 845.00 | 820.00 | 835.00 | 14.3M |
| 2024-11-21 | 850.00 | 850.00 | 830.00 | 845.00 | 17.5M |
| 2024-11-20 | 865.00 | 870.00 | 835.00 | 850.00 | 15.0M |
| 2024-11-19 | 860.00 | 865.00 | 845.00 | 865.00 | 17.0M |
| 2024-11-18 | 885.00 | 885.00 | 855.00 | 860.00 | 15.3M |
| 2024-11-15 | 870.00 | 885.00 | 870.00 | 885.00 | 17.9M |
| 2024-11-14 | 905.00 | 905.00 | 875.00 | 875.00 | 15.3M |
| 2024-11-13 | 905.00 | 915.00 | 895.00 | 905.00 | 14.5M |
| 2024-11-12 | 900.00 | 905.00 | 890.00 | 905.00 | 15.4M |
| 2024-11-11 | 910.00 | 920.00 | 885.00 | 900.00 | 25.2M |
| 2024-11-08 | 920.00 | 920.00 | 900.00 | 910.00 | 17.1M |
| 2024-11-07 | 925.00 | 925.00 | 910.00 | 920.00 | 14.9M |
| 2024-11-06 | 925.00 | 940.00 | 910.00 | 925.00 | 18.7M |
| 2024-11-05 | 905.00 | 930.00 | 895.00 | 925.00 | 17.7M |
| 2024-11-04 | 905.00 | 910.00 | 895.00 | 905.00 | 14.6M |
| 2024-11-01 | 915.00 | 915.00 | 895.00 | 905.00 | 17.5M |
| 2024-10-31 | 910.00 | 925.00 | 895.00 | 915.00 | 19.1M |
| 2024-10-30 | 920.00 | 930.00 | 900.00 | 910.00 | 20.1M |
| 2024-10-29 | 930.00 | 940.00 | 905.00 | 920.00 | 23.1M |
| 2024-10-28 | 915.00 | 915.00 | 895.00 | 905.00 | 15.9M |
| 2024-10-25 | 915.00 | 915.00 | 905.00 | 915.00 | 15.1M |
| 2024-10-24 | 910.00 | 925.00 | 900.00 | 915.00 | 15.1M |
| 2024-10-23 | 890.00 | 925.00 | 885.00 | 905.00 | 17.0M |
| 2024-10-22 | 890.00 | 900.00 | 885.00 | 890.00 | 15.0M |
| 2024-10-21 | 890.00 | 905.00 | 880.00 | 890.00 | 19.5M |
| 2024-10-18 | 885.00 | 905.00 | 875.00 | 890.00 | 19.0M |
| 2024-10-17 | 880.00 | 890.00 | 870.00 | 885.00 | 19.4M |
| 2024-10-16 | 875.00 | 895.00 | 870.00 | 880.00 | 18.0M |
| 2024-10-15 | 885.00 | 900.00 | 875.00 | 875.00 | 22.0M |
| 2024-10-14 | 880.00 | 900.00 | 870.00 | 885.00 | 18.2M |
| 2024-10-11 | 875.00 | 890.00 | 865.00 | 880.00 | 14.0M |
| 2024-10-10 | 870.00 | 880.00 | 860.00 | 875.00 | 12.6M |
| 2024-10-09 | 870.00 | 870.00 | 865.00 | 870.00 | 11.4M |
| 2024-10-08 | 875.00 | 885.00 | 865.00 | 870.00 | 14.5M |
| 2024-10-07 | 860.00 | 885.00 | 855.00 | 875.00 | 12.7M |
| 2024-10-04 | 885.00 | 890.00 | 850.00 | 860.00 | 23.3M |
| 2024-10-03 | 875.00 | 895.00 | 875.00 | 885.00 | 12.1M |
| 2024-10-02 | 880.00 | 890.00 | 865.00 | 875.00 | 15.6M |
| 2024-10-01 | 875.00 | 900.00 | 850.00 | 880.00 | 18.1M |
| 2024-09-30 | 850.00 | 880.00 | 845.00 | 875.00 | 18.2M |
| 2024-09-27 | 870.00 | 875.00 | 845.00 | 850.00 | 14.3M |
| 2024-09-26 | 855.00 | 880.00 | 845.00 | 870.00 | 17.1M |
| 2024-09-25 | 840.00 | 855.00 | 815.00 | 855.00 | 14.4M |
| 2024-09-24 | 855.00 | 855.00 | 825.00 | 840.00 | 12.4M |
| 2024-09-23 | 855.00 | 860.00 | 835.00 | 855.00 | 13.5M |
| 2024-09-20 | 840.00 | 865.00 | 840.00 | 855.00 | 18.7M |
| 2024-09-19 | 835.00 | 845.00 | 835.00 | 840.00 | 10.6M |
| 2024-09-18 | 835.00 | 840.00 | 825.00 | 835.00 | 11.1M |
| 2024-09-17 | 835.00 | 845.00 | 830.00 | 835.00 | 14.8M |
| 2024-09-13 | 845.00 | 845.00 | 830.00 | 835.00 | 12.2M |
| 2024-09-12 | 835.00 | 850.00 | 830.00 | 845.00 | 8.2M |
| 2024-09-11 | 850.00 | 850.00 | 820.00 | 835.00 | 7.7M |
| 2024-09-10 | 820.00 | 865.00 | 820.00 | 850.00 | 11.1M |
| 2024-09-09 | 845.00 | 845.00 | 820.00 | 830.00 | 8.2M |
| 2024-09-06 | 825.00 | 850.00 | 815.00 | 845.00 | 12.5M |
| 2024-09-05 | 775.00 | 825.00 | 765.00 | 820.00 | 15.0M |
| 2024-09-04 | 775.00 | 780.00 | 770.00 | 775.00 | 7.2M |
| 2024-09-03 | 770.00 | 785.00 | 765.00 | 775.00 | 8.8M |
| 2024-09-02 | 765.00 | 770.00 | 760.00 | 770.00 | 7.3M |
| 2024-08-30 | 770.00 | 775.00 | 760.00 | 765.00 | 7.6M |
| 2024-08-29 | 770.00 | 775.00 | 765.00 | 770.00 | 7.4M |
| 2024-08-28 | 765.00 | 770.00 | 760.00 | 770.00 | 7.9M |
| 2024-08-27 | 760.00 | 765.00 | 750.00 | 765.00 | 7.5M |
| 2024-08-26 | 755.00 | 760.00 | 750.00 | 760.00 | 7.3M |
| 2024-08-23 | 755.00 | 760.00 | 750.00 | 755.00 | 8.1M |
| 2024-08-22 | 760.00 | 760.00 | 750.00 | 755.00 | 7.6M |
| 2024-08-21 | 755.00 | 760.00 | 750.00 | 760.00 | 7.5M |
| 2024-08-20 | 765.00 | 770.00 | 755.00 | 755.00 | 8.4M |
| 2024-08-19 | 775.00 | 775.00 | 760.00 | 765.00 | 8.3M |
| 2024-08-16 | 780.00 | 785.00 | 765.00 | 775.00 | 7.8M |
| 2024-08-15 | 785.00 | 785.00 | 775.00 | 780.00 | 9.7M |
| 2024-08-14 | 790.00 | 795.00 | 780.00 | 785.00 | 8.5M |
| 2024-08-13 | 785.00 | 790.00 | 775.00 | 790.00 | 7.8M |
| 2024-08-12 | 785.00 | 790.00 | 780.00 | 785.00 | 7.1M |
| 2024-08-09 | 775.00 | 785.00 | 775.00 | 785.00 | 8.6M |
| 2024-08-08 | 770.00 | 775.00 | 760.00 | 775.00 | 7.5M |
| 2024-08-07 | 775.00 | 780.00 | 765.00 | 775.00 | 7.4M |
| 2024-08-06 | 770.00 | 775.00 | 760.00 | 775.00 | 8.0M |
| 2024-08-05 | 785.00 | 785.00 | 755.00 | 770.00 | 8.6M |
| 2024-08-02 | 770.00 | 785.00 | 765.00 | 785.00 | 10.9M |
| 2024-08-01 | 760.00 | 775.00 | 755.00 | 770.00 | 8.4M |
| 2024-07-31 | 765.00 | 765.00 | 745.00 | 760.00 | 7.8M |
| 2024-07-30 | 745.00 | 755.00 | 745.00 | 755.00 | 8.4M |
| 2024-07-29 | 740.00 | 765.00 | 740.00 | 745.00 | 9.7M |
| 2024-07-26 | 725.00 | 740.00 | 720.00 | 740.00 | 4.2M |
| 2024-07-25 | 720.00 | 725.00 | 710.00 | 725.00 | 3.4M |
| 2024-07-24 | 725.00 | 725.00 | 715.00 | 720.00 | 2.9M |
| 2024-07-23 | 725.00 | 730.00 | 720.00 | 725.00 | 3.3M |
| 2024-07-22 | 715.00 | 725.00 | 715.00 | 725.00 | 3.1M |
| 2024-07-19 | 720.00 | 725.00 | 715.00 | 720.00 | 3.1M |
| 2024-07-18 | 715.00 | 725.00 | 710.00 | 720.00 | 3.1M |
| 2024-07-17 | 715.00 | 725.00 | 715.00 | 715.00 | 3.2M |
| 2024-07-16 | 725.00 | 730.00 | 715.00 | 715.00 | 3.2M |
| 2024-07-15 | 730.00 | 730.00 | 720.00 | 725.00 | 3.2M |
| 2024-07-12 | 725.00 | 730.00 | 720.00 | 730.00 | 3.7M |
| 2024-07-11 | 720.00 | 725.00 | 715.00 | 725.00 | 3.6M |
| 2024-07-10 | 720.00 | 735.00 | 715.00 | 720.00 | 2.7M |
| 2024-07-09 | 715.00 | 720.00 | 710.00 | 720.00 | 3.3M |
| 2024-07-08 | 720.00 | 725.00 | 715.00 | 715.00 | 3.2M |
| 2024-07-05 | 725.00 | 725.00 | 715.00 | 720.00 | 2.9M |
| 2024-07-04 | 720.00 | 730.00 | 720.00 | 725.00 | 3.0M |
| 2024-07-03 | 720.00 | 725.00 | 715.00 | 725.00 | 3.3M |
| 2024-07-02 | 720.00 | 725.00 | 710.00 | 720.00 | 3.5M |
| 2024-07-01 | 710.00 | 725.00 | 710.00 | 720.00 | 2.9M |
| 2024-06-28 | 710.00 | 715.00 | 710.00 | 715.00 | 3.4M |
| 2024-06-27 | 715.00 | 720.00 | 710.00 | 715.00 | 3.0M |
| 2024-06-26 | 715.00 | 720.00 | 710.00 | 715.00 | 3.0M |
| 2024-06-25 | 715.00 | 720.00 | 705.00 | 710.00 | 3.1M |
| 2024-06-24 | 720.00 | 720.00 | 705.00 | 715.00 | 3.3M |
| 2024-06-21 | 720.00 | 735.00 | 715.00 | 725.00 | 3.8M |
| 2024-06-20 | 705.00 | 725.00 | 700.00 | 720.00 | 5.7M |
| 2024-06-19 | 715.00 | 715.00 | 700.00 | 715.00 | 0.6M |
| 2024-06-14 | 720.00 | 720.00 | 715.00 | 715.00 | 0.1M |
| 2024-06-13 | 730.00 | 730.00 | 705.00 | 725.00 | 3.1M |
| 2024-06-12 | 710.00 | 730.00 | 700.00 | 725.00 | 1.6M |
| 2024-06-11 | 730.00 | 730.00 | 710.00 | 725.00 | 0.2M |
| 2024-06-10 | 725.00 | 730.00 | 710.00 | 730.00 | 1.2M |
| 2024-06-07 | 735.00 | 745.00 | 725.00 | 740.00 | 1.8M |
| 2024-06-06 | 735.00 | 740.00 | 725.00 | 735.00 | 1.5M |
| 2024-06-05 | 745.00 | 745.00 | 725.00 | 735.00 | 1.4M |
| 2024-06-04 | 745.00 | 760.00 | 735.00 | 735.00 | 1.5M |
| 2024-06-03 | 745.00 | 755.00 | 730.00 | 745.00 | 1.6M |
| 2024-05-31 | 750.00 | 755.00 | 730.00 | 745.00 | 1.7M |
| 2024-05-30 | 760.00 | 760.00 | 745.00 | 755.00 | 1.6M |
| 2024-05-29 | 760.00 | 775.00 | 760.00 | 760.00 | 1.9M |
| 2024-05-28 | 775.00 | 780.00 | 755.00 | 760.00 | 1.7M |
| 2024-05-27 | 785.00 | 790.00 | 770.00 | 780.00 | 2.3M |
| 2024-05-22 | 795.00 | 795.00 | 785.00 | 790.00 | 4.5M |
| 2024-05-21 | 795.00 | 800.00 | 790.00 | 790.00 | 4.4M |
| 2024-05-20 | 780.00 | 800.00 | 780.00 | 800.00 | 4.5M |
| 2024-05-17 | 770.00 | 780.00 | 765.00 | 780.00 | 5.0M |
| 2024-05-16 | 765.00 | 770.00 | 755.00 | 770.00 | 4.9M |
| 2024-05-15 | 770.00 | 775.00 | 760.00 | 765.00 | 4.8M |
| 2024-05-14 | 760.00 | 780.00 | 760.00 | 770.00 | 4.8M |
| 2024-05-13 | 755.00 | 760.00 | 750.00 | 760.00 | 4.8M |
| 2024-05-08 | 750.00 | 760.00 | 745.00 | 750.00 | 4.8M |
| 2024-05-07 | 750.00 | 765.00 | 750.00 | 750.00 | 4.9M |
| 2024-05-06 | 765.00 | 765.00 | 750.00 | 750.00 | 4.8M |
| 2024-05-03 | 775.00 | 775.00 | 755.00 | 765.00 | 4.6M |
| 2024-05-02 | 760.00 | 775.00 | 750.00 | 775.00 | 4.6M |
| 2024-04-30 | 750.00 | 775.00 | 745.00 | 765.00 | 4.6M |
| 2024-04-29 | 735.00 | 755.00 | 725.00 | 750.00 | 4.8M |
| 2024-04-26 | 725.00 | 740.00 | 710.00 | 740.00 | 5.0M |
| 2024-04-25 | 745.00 | 750.00 | 725.00 | 725.00 | 5.4M |
| 2024-04-24 | 780.00 | 780.00 | 750.00 | 750.00 | 4.8M |
| 2024-04-23 | 750.00 | 780.00 | 745.00 | 780.00 | 4.7M |
| 2024-04-22 | 745.00 | 750.00 | 725.00 | 750.00 | 5.7M |
| 2024-04-19 | 740.00 | 745.00 | 735.00 | 745.00 | 4.8M |
| 2024-04-18 | 740.00 | 750.00 | 735.00 | 740.00 | 4.8M |
| 2024-04-17 | 755.00 | 755.00 | 730.00 | 740.00 | 5.1M |
| 2024-04-16 | 790.00 | 790.00 | 735.00 | 755.00 | 6.4M |
| 2024-04-05 | 785.00 | 795.00 | 780.00 | 790.00 | 4.8M |
| 2024-04-04 | 780.00 | 795.00 | 780.00 | 790.00 | 4.4M |
| 2024-04-03 | 790.00 | 805.00 | 785.00 | 785.00 | 4.6M |
| 2024-04-02 | 800.00 | 805.00 | 785.00 | 800.00 | 4.6M |
| 2024-04-01 | 800.00 | 800.00 | 790.00 | 800.00 | 4.4M |
| 2024-03-28 | 810.00 | 815.00 | 795.00 | 800.00 | 4.8M |
| 2024-03-27 | 810.00 | 815.00 | 805.00 | 810.00 | 4.3M |
| 2024-03-26 | 815.00 | 820.00 | 800.00 | 805.00 | 4.4M |
| 2024-03-25 | 805.00 | 815.00 | 800.00 | 815.00 | 4.5M |
| 2024-03-22 | 805.00 | 815.00 | 800.00 | 805.00 | 4.4M |
| 2024-03-21 | 820.00 | 825.00 | 800.00 | 810.00 | 4.7M |
| 2024-03-20 | 805.00 | 820.00 | 800.00 | 820.00 | 5.2M |
| 2024-03-19 | 810.00 | 810.00 | 790.00 | 805.00 | 4.6M |
| 2024-03-18 | 810.00 | 810.00 | 800.00 | 810.00 | 4.6M |
| 2024-03-15 | 815.00 | 815.00 | 800.00 | 810.00 | 4.5M |
| 2024-03-14 | 810.00 | 815.00 | 805.00 | 815.00 | 4.4M |
| 2024-03-13 | 810.00 | 820.00 | 805.00 | 810.00 | 4.3M |
| 2024-03-08 | 815.00 | 820.00 | 810.00 | 810.00 | 4.3M |
| 2024-03-07 | 815.00 | 820.00 | 810.00 | 820.00 | 4.3M |
| 2024-03-06 | 805.00 | 815.00 | 805.00 | 810.00 | 4.4M |
| 2024-03-05 | 815.00 | 820.00 | 800.00 | 810.00 | 5.8M |
| 2024-03-04 | 830.00 | 830.00 | 815.00 | 820.00 | 4.5M |
| 2024-03-01 | 820.00 | 830.00 | 810.00 | 830.00 | 4.4M |
| 2024-02-29 | 825.00 | 835.00 | 815.00 | 820.00 | 4.6M |
| 2024-02-28 | 830.00 | 840.00 | 815.00 | 830.00 | 4.3M |
| 2024-02-27 | 835.00 | 835.00 | 805.00 | 825.00 | 5.0M |
| 2024-02-26 | 830.00 | 830.00 | 815.00 | 830.00 | 4.5M |
| 2024-02-23 | 830.00 | 835.00 | 820.00 | 825.00 | 4.3M |
| 2024-02-22 | 825.00 | 835.00 | 820.00 | 830.00 | 4.3M |
| 2024-02-21 | 830.00 | 835.00 | 815.00 | 830.00 | 4.8M |
| 2024-02-20 | 830.00 | 840.00 | 825.00 | 835.00 | 4.2M |
| 2024-02-19 | 825.00 | 840.00 | 820.00 | 835.00 | 4.3M |
| 2024-02-16 | 830.00 | 835.00 | 825.00 | 835.00 | 4.2M |
| 2024-02-15 | 845.00 | 845.00 | 825.00 | 830.00 | 4.4M |
| 2024-02-13 | 830.00 | 845.00 | 825.00 | 845.00 | 4.4M |
| 2024-02-12 | 830.00 | 835.00 | 820.00 | 835.00 | 4.3M |
| 2024-02-07 | 830.00 | 830.00 | 815.00 | 830.00 | 4.3M |
| 2024-02-06 | 830.00 | 835.00 | 820.00 | 830.00 | 4.3M |
| 2024-02-05 | 830.00 | 835.00 | 820.00 | 830.00 | 4.3M |
| 2024-02-02 | 835.00 | 840.00 | 820.00 | 830.00 | 4.2M |
| 2024-02-01 | 830.00 | 840.00 | 825.00 | 840.00 | 4.4M |
| 2024-01-31 | 825.00 | 835.00 | 820.00 | 835.00 | 4.4M |
| 2024-01-30 | 820.00 | 825.00 | 815.00 | 825.00 | 4.3M |
| 2024-01-29 | 810.00 | 825.00 | 795.00 | 820.00 | 4.8M |
| 2024-01-26 | 830.00 | 830.00 | 805.00 | 815.00 | 4.5M |
| 2024-01-25 | 820.00 | 835.00 | 815.00 | 830.00 | 4.4M |
| 2024-01-24 | 830.00 | 840.00 | 820.00 | 820.00 | 4.3M |
| 2024-01-23 | 825.00 | 845.00 | 825.00 | 830.00 | 4.2M |
| 2024-01-22 | 825.00 | 850.00 | 825.00 | 830.00 | 4.3M |
| 2024-01-19 | 825.00 | 840.00 | 820.00 | 830.00 | 4.2M |
| 2024-01-18 | 840.00 | 850.00 | 825.00 | 825.00 | 4.5M |
| 2024-01-17 | 840.00 | 850.00 | 835.00 | 850.00 | 4.3M |
| 2024-01-16 | 850.00 | 855.00 | 840.00 | 850.00 | 4.3M |
| 2024-01-15 | 850.00 | 860.00 | 845.00 | 855.00 | 4.2M |
| 2024-01-12 | 840.00 | 850.00 | 840.00 | 850.00 | 4.2M |
| 2024-01-11 | 830.00 | 850.00 | 830.00 | 840.00 | 4.2M |
| 2024-01-10 | 835.00 | 845.00 | 835.00 | 840.00 | 4.3M |
| 2024-01-09 | 845.00 | 850.00 | 835.00 | 835.00 | 4.5M |
| 2024-01-08 | 860.00 | 865.00 | 845.00 | 845.00 | 4.1M |
| 2024-01-05 | 855.00 | 865.00 | 855.00 | 865.00 | 6.5M |
| 2024-01-04 | 860.00 | 870.00 | 855.00 | 860.00 | 6.5M |
| 2024-01-03 | 900.00 | 900.00 | 860.00 | 860.00 | 7.3M |
| 2024-01-02 | 905.00 | 905.00 | 875.00 | 905.00 | 7.1M |