1,593.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 466.00 | 469.00 | 459.00 | 466.00 | 2.5M |
| 2023-12-28 | 471.00 | 476.00 | 465.00 | 474.00 | 1.3M |
| 2023-12-27 | 448.00 | 471.00 | 448.00 | 471.00 | 3.4M |
| 2023-12-26 | 445.00 | 454.00 | 445.00 | 446.00 | 1.5M |
| 2023-12-25 | 463.00 | 464.00 | 445.00 | 445.00 | 1.5M |
| 2023-12-22 | 452.00 | 463.00 | 451.00 | 458.00 | 2.7M |
| 2023-12-21 | 451.00 | 468.00 | 442.00 | 442.00 | 3.7M |
| 2023-12-20 | 432.00 | 452.00 | 428.00 | 451.00 | 3.2M |
| 2023-12-19 | 431.00 | 436.00 | 423.00 | 427.00 | 2.4M |
| 2023-12-18 | 424.00 | 431.00 | 414.00 | 427.00 | 3.8M |
| 2023-12-15 | 460.00 | 462.00 | 421.00 | 423.00 | 6.3M |
| 2023-12-14 | 474.00 | 478.00 | 463.00 | 465.00 | 2.3M |
| 2023-12-13 | 469.00 | 476.00 | 467.00 | 468.00 | 2.1M |
| 2023-12-12 | 477.00 | 482.00 | 462.00 | 467.00 | 2.7M |
| 2023-12-11 | 468.00 | 481.00 | 463.00 | 475.00 | 2.4M |
| 2023-12-08 | 464.00 | 465.00 | 452.00 | 460.00 | 2.1M |
| 2023-12-07 | 479.00 | 479.00 | 464.00 | 464.00 | 1.9M |
| 2023-12-06 | 480.00 | 483.00 | 475.00 | 481.00 | 1.3M |
| 2023-12-05 | 473.00 | 482.00 | 470.00 | 480.00 | 2.0M |
| 2023-12-04 | 470.00 | 473.00 | 464.00 | 471.00 | 1.5M |
| 2023-12-01 | 474.00 | 480.00 | 472.00 | 475.00 | 2.4M |
| 2023-11-30 | 467.00 | 474.00 | 465.00 | 468.00 | 2.3M |
| 2023-11-29 | 481.00 | 485.00 | 467.00 | 467.00 | 2.5M |
| 2023-11-28 | 481.00 | 494.00 | 479.00 | 491.00 | 2.0M |
| 2023-11-27 | 491.00 | 496.00 | 483.00 | 487.00 | 1.7M |
| 2023-11-24 | 482.00 | 494.00 | 481.00 | 494.00 | 2.2M |
| 2023-11-22 | 471.00 | 485.00 | 471.00 | 480.00 | 2.4M |
| 2023-11-21 | 473.00 | 481.00 | 468.00 | 470.00 | 2.5M |
| 2023-11-20 | 468.00 | 489.00 | 468.00 | 480.00 | 3.3M |
| 2023-11-17 | 451.00 | 469.00 | 451.00 | 469.00 | 2.3M |
| 2023-11-16 | 453.00 | 462.00 | 448.00 | 456.00 | 2.3M |
| 2023-11-15 | 445.00 | 457.00 | 445.00 | 453.00 | 2.9M |
| 2023-11-14 | 445.00 | 456.00 | 439.00 | 439.00 | 2.3M |
| 2023-11-13 | 427.00 | 443.00 | 427.00 | 442.00 | 2.2M |
| 2023-11-10 | 429.00 | 443.00 | 424.00 | 442.00 | 2.8M |
| 2023-11-09 | 421.00 | 435.00 | 421.00 | 432.00 | 2.5M |
| 2023-11-08 | 438.00 | 441.00 | 415.00 | 421.00 | 5.2M |
| 2023-11-07 | 452.00 | 454.00 | 435.00 | 435.00 | 2.9M |
| 2023-11-06 | 446.00 | 452.00 | 435.00 | 447.00 | 3.4M |
| 2023-11-02 | 431.00 | 441.00 | 423.00 | 438.00 | 4.3M |
| 2023-11-01 | 458.00 | 465.00 | 422.00 | 433.00 | 6.1M |
| 2023-10-31 | 438.00 | 460.00 | 432.00 | 460.00 | 3.7M |
| 2023-10-30 | 459.80 | 460.00 | 425.30 | 427.80 | 6.6M |
| 2023-10-27 | 468.30 | 483.90 | 460.30 | 482.10 | 2.1M |
| 2023-10-26 | 481.70 | 481.70 | 465.10 | 468.80 | 2.4M |
| 2023-10-25 | 479.90 | 489.70 | 474.00 | 479.80 | 2.5M |
| 2023-10-24 | 476.00 | 476.30 | 459.20 | 473.50 | 3.1M |
| 2023-10-23 | 481.00 | 485.80 | 468.10 | 482.20 | 2.6M |
| 2023-10-20 | 487.50 | 488.70 | 475.60 | 480.00 | 2.3M |
| 2023-10-19 | 494.40 | 506.70 | 489.30 | 492.50 | 2.0M |
| 2023-10-18 | 482.00 | 504.60 | 478.50 | 499.90 | 3.2M |
| 2023-10-17 | 477.00 | 482.50 | 472.50 | 477.90 | 1.8M |
| 2023-10-16 | 473.60 | 478.00 | 466.00 | 472.40 | 3.7M |
| 2023-10-13 | 503.00 | 503.40 | 474.60 | 475.00 | 5.1M |
| 2023-10-12 | 511.50 | 514.90 | 501.00 | 507.10 | 1.9M |
| 2023-10-11 | 518.70 | 518.70 | 506.40 | 511.80 | 2.2M |
| 2023-10-10 | 513.20 | 518.40 | 504.50 | 517.40 | 2.3M |
| 2023-10-06 | 519.00 | 520.00 | 505.80 | 509.60 | 1.4M |
| 2023-10-05 | 504.00 | 513.70 | 495.20 | 510.30 | 2.8M |
| 2023-10-04 | 505.00 | 516.30 | 502.30 | 510.10 | 3.1M |
| 2023-10-03 | 515.10 | 515.10 | 497.10 | 505.90 | 3.2M |
| 2023-10-02 | 534.20 | 538.70 | 516.90 | 516.90 | 2.0M |
| 2023-09-29 | 538.20 | 549.00 | 533.80 | 535.70 | 2.9M |
| 2023-09-28 | 541.00 | 547.50 | 533.60 | 540.60 | 2.3M |
| 2023-09-27 | 527.40 | 541.00 | 518.60 | 541.00 | 2.7M |
| 2023-09-26 | 534.00 | 534.70 | 522.40 | 524.70 | 2.1M |
| 2023-09-25 | 529.90 | 539.00 | 520.90 | 530.20 | 2.6M |
| 2023-09-22 | 523.00 | 525.70 | 515.70 | 520.90 | 2.8M |
| 2023-09-21 | 532.00 | 540.70 | 525.50 | 528.70 | 2.4M |
| 2023-09-20 | 549.10 | 549.10 | 529.00 | 529.50 | 2.6M |
| 2023-09-19 | 553.30 | 566.20 | 549.10 | 552.50 | 4.0M |
| 2023-09-15 | 541.00 | 567.80 | 539.00 | 557.70 | 6.5M |
| 2023-09-14 | 532.00 | 542.10 | 529.00 | 535.30 | 2.0M |
| 2023-09-13 | 532.90 | 545.00 | 532.00 | 537.60 | 3.9M |
| 2023-09-12 | 516.00 | 537.40 | 512.00 | 526.90 | 3.3M |
| 2023-09-11 | 506.30 | 514.60 | 504.10 | 512.40 | 1.7M |
| 2023-09-08 | 511.00 | 516.80 | 502.90 | 503.00 | 3.2M |
| 2023-09-07 | 520.40 | 525.20 | 512.20 | 513.50 | 2.3M |
| 2023-09-06 | 524.80 | 532.50 | 521.10 | 524.10 | 2.4M |
| 2023-09-05 | 522.00 | 534.30 | 521.60 | 527.80 | 2.7M |
| 2023-09-04 | 516.00 | 521.90 | 511.20 | 521.50 | 2.2M |
| 2023-09-01 | 505.70 | 514.20 | 500.30 | 512.70 | 2.9M |
| 2023-08-31 | 511.10 | 520.80 | 505.70 | 508.50 | 5.4M |
| 2023-08-30 | 545.00 | 547.70 | 528.20 | 531.00 | 4.5M |
| 2023-08-29 | 527.50 | 542.30 | 525.10 | 540.50 | 2.8M |
| 2023-08-28 | 518.90 | 530.50 | 518.10 | 527.50 | 2.3M |
| 2023-08-25 | 512.10 | 523.10 | 509.70 | 516.80 | 2.2M |
| 2023-08-24 | 509.00 | 517.30 | 505.20 | 517.30 | 1.9M |
| 2023-08-23 | 496.50 | 516.60 | 492.80 | 516.10 | 2.8M |
| 2023-08-22 | 487.00 | 503.90 | 485.00 | 497.20 | 2.3M |
| 2023-08-21 | 478.70 | 494.70 | 475.00 | 492.90 | 2.6M |
| 2023-08-18 | 472.00 | 480.40 | 468.10 | 473.10 | 2.2M |
| 2023-08-17 | 487.00 | 487.20 | 475.50 | 476.90 | 3.9M |
| 2023-08-16 | 493.20 | 495.00 | 483.40 | 490.00 | 3.7M |
| 2023-08-15 | 501.80 | 507.90 | 497.00 | 505.00 | 3.4M |
| 2023-08-14 | 513.00 | 523.90 | 511.50 | 511.80 | 4.4M |
| 2023-08-10 | 515.00 | 522.90 | 501.20 | 508.90 | 3.9M |
| 2023-08-09 | 493.60 | 523.20 | 490.40 | 513.60 | 6.6M |
| 2023-08-08 | 484.00 | 494.50 | 476.40 | 493.50 | 5.2M |
| 2023-08-07 | 467.30 | 486.60 | 456.00 | 485.80 | 5.0M |
| 2023-08-04 | 478.60 | 478.90 | 458.90 | 470.20 | 6.6M |
| 2023-08-03 | 495.00 | 499.00 | 470.00 | 473.30 | 8.4M |
| 2023-08-02 | 520.00 | 523.00 | 491.00 | 500.80 | 10.9M |
| 2023-08-01 | 585.00 | 585.00 | 513.20 | 528.90 | 12.9M |
| 2023-07-31 | 643.00 | 646.00 | 587.90 | 589.40 | 9.8M |
| 2023-07-28 | 651.00 | 656.00 | 641.60 | 655.50 | 2.6M |
| 2023-07-27 | 660.30 | 661.60 | 652.50 | 657.90 | 1.2M |
| 2023-07-26 | 660.90 | 662.00 | 648.70 | 660.50 | 1.7M |
| 2023-07-25 | 664.40 | 669.20 | 655.30 | 662.20 | 2.0M |
| 2023-07-24 | 657.80 | 670.60 | 655.60 | 669.30 | 1.5M |
| 2023-07-21 | 654.70 | 655.60 | 647.00 | 651.10 | 1.3M |
| 2023-07-20 | 655.50 | 658.40 | 645.50 | 646.70 | 1.9M |
| 2023-07-19 | 655.80 | 657.20 | 647.40 | 657.00 | 1.3M |
| 2023-07-18 | 652.00 | 652.20 | 645.50 | 648.30 | 1.6M |
| 2023-07-14 | 657.20 | 664.50 | 645.30 | 649.30 | 2.5M |
| 2023-07-13 | 666.20 | 666.60 | 661.10 | 664.10 | 1.3M |
| 2023-07-12 | 669.00 | 669.70 | 659.10 | 668.00 | 1.5M |
| 2023-07-11 | 669.20 | 669.20 | 662.00 | 666.50 | 1.6M |
| 2023-07-10 | 662.50 | 672.50 | 658.30 | 667.80 | 2.3M |
| 2023-07-07 | 670.20 | 673.90 | 660.00 | 661.90 | 2.2M |
| 2023-07-06 | 689.70 | 690.00 | 670.40 | 679.30 | 2.3M |
| 2023-07-05 | 666.50 | 692.50 | 665.90 | 686.90 | 2.7M |
| 2023-07-04 | 652.70 | 668.60 | 650.50 | 663.70 | 1.9M |
| 2023-07-03 | 642.30 | 650.80 | 639.70 | 650.10 | 1.7M |
| 2023-06-30 | 643.00 | 643.80 | 633.60 | 639.00 | 1.8M |
| 2023-06-29 | 644.70 | 647.90 | 636.90 | 636.90 | 1.5M |
| 2023-06-28 | 635.10 | 652.90 | 633.50 | 652.40 | 1.8M |
| 2023-06-27 | 653.00 | 653.10 | 633.00 | 634.00 | 1.7M |
| 2023-06-26 | 651.50 | 668.70 | 643.90 | 656.60 | 1.5M |
| 2023-06-23 | 662.90 | 669.80 | 651.70 | 653.40 | 1.5M |
| 2023-06-22 | 659.00 | 665.50 | 657.20 | 660.80 | 1.0M |
| 2023-06-21 | 659.00 | 661.70 | 649.20 | 654.90 | 1.3M |
| 2023-06-20 | 661.00 | 661.80 | 651.30 | 661.00 | 1.3M |
| 2023-06-19 | 654.00 | 668.60 | 652.80 | 659.70 | 1.5M |
| 2023-06-16 | 635.00 | 653.00 | 634.10 | 649.60 | 2.4M |
| 2023-06-15 | 648.00 | 648.00 | 631.90 | 631.90 | 2.8M |
| 2023-06-14 | 649.60 | 659.80 | 645.10 | 656.00 | 1.4M |
| 2023-06-13 | 659.10 | 665.80 | 651.00 | 651.00 | 1.8M |
| 2023-06-12 | 654.10 | 668.50 | 652.00 | 658.70 | 1.6M |
| 2023-06-09 | 637.60 | 652.70 | 634.90 | 650.20 | 1.8M |
| 2023-06-08 | 635.90 | 637.80 | 624.60 | 635.20 | 2.0M |
| 2023-06-07 | 637.40 | 645.50 | 630.60 | 630.60 | 2.1M |
| 2023-06-06 | 647.20 | 648.30 | 633.30 | 639.60 | 1.6M |
| 2023-06-05 | 652.10 | 653.00 | 642.00 | 648.00 | 1.6M |
| 2023-06-02 | 635.00 | 645.00 | 630.00 | 643.00 | 1.5M |
| 2023-06-01 | 642.00 | 650.00 | 632.00 | 632.00 | 1.8M |
| 2023-05-31 | 658.00 | 663.00 | 636.00 | 637.00 | 3.8M |
| 2023-05-30 | 675.00 | 680.00 | 667.00 | 668.00 | 1.1M |
| 2023-05-29 | 693.00 | 693.00 | 672.00 | 673.00 | 1.8M |
| 2023-05-26 | 699.00 | 700.00 | 683.00 | 683.00 | 1.6M |
| 2023-05-25 | 701.00 | 712.00 | 699.00 | 705.00 | 1.2M |
| 2023-05-24 | 704.00 | 715.00 | 696.00 | 707.00 | 1.8M |
| 2023-05-23 | 699.00 | 702.00 | 685.00 | 701.00 | 2.2M |
| 2023-05-22 | 693.00 | 700.00 | 683.00 | 697.00 | 2.0M |
| 2023-05-19 | 707.00 | 709.00 | 699.00 | 699.00 | 1.8M |
| 2023-05-18 | 706.00 | 724.00 | 705.00 | 707.00 | 2.6M |
| 2023-05-17 | 742.00 | 752.00 | 708.00 | 708.00 | 3.1M |
| 2023-05-16 | 780.00 | 783.00 | 736.00 | 747.00 | 4.1M |
| 2023-05-15 | 800.00 | 817.00 | 787.00 | 804.00 | 2.3M |
| 2023-05-12 | 790.00 | 795.00 | 787.00 | 791.00 | 1.3M |
| 2023-05-11 | 800.00 | 805.00 | 787.00 | 788.00 | 1.4M |
| 2023-05-10 | 809.00 | 812.00 | 802.00 | 802.00 | 0.9M |
| 2023-05-09 | 806.00 | 815.00 | 803.00 | 812.00 | 1.1M |
| 2023-05-08 | 812.00 | 823.00 | 798.00 | 801.00 | 1.5M |
| 2023-05-02 | 825.00 | 825.00 | 806.00 | 814.00 | 1.3M |
| 2023-05-01 | 846.00 | 851.00 | 813.00 | 822.00 | 2.2M |
| 2023-04-28 | 850.00 | 860.00 | 845.00 | 851.00 | 1.1M |
| 2023-04-27 | 848.00 | 848.00 | 835.00 | 846.00 | 1.1M |
| 2023-04-26 | 842.00 | 865.00 | 837.00 | 849.00 | 2.2M |
| 2023-04-25 | 828.00 | 834.00 | 826.00 | 827.00 | 0.7M |
| 2023-04-24 | 838.00 | 838.00 | 826.00 | 828.00 | 0.6M |
| 2023-04-21 | 833.00 | 838.00 | 828.00 | 832.00 | 0.8M |
| 2023-04-20 | 836.00 | 838.00 | 829.00 | 836.00 | 0.5M |
| 2023-04-19 | 829.00 | 838.00 | 829.00 | 835.00 | 0.8M |
| 2023-04-18 | 838.00 | 841.00 | 834.00 | 837.00 | 0.6M |
| 2023-04-17 | 840.00 | 843.00 | 829.00 | 832.00 | 0.6M |
| 2023-04-14 | 841.00 | 843.00 | 831.00 | 839.00 | 1.0M |
| 2023-04-13 | 841.00 | 845.00 | 836.00 | 841.00 | 0.7M |
| 2023-04-12 | 854.00 | 857.00 | 841.00 | 845.00 | 0.9M |
| 2023-04-11 | 845.00 | 858.00 | 845.00 | 854.00 | 1.3M |
| 2023-04-10 | 836.00 | 847.00 | 833.00 | 843.00 | 1.0M |
| 2023-04-07 | 833.00 | 837.00 | 825.00 | 830.00 | 0.7M |
| 2023-04-06 | 823.00 | 831.00 | 821.00 | 831.00 | 1.1M |
| 2023-04-05 | 827.00 | 832.00 | 820.00 | 821.00 | 1.1M |
| 2023-04-04 | 825.00 | 833.00 | 819.00 | 831.00 | 0.9M |
| 2023-04-03 | 819.00 | 827.00 | 816.00 | 820.00 | 0.9M |
| 2023-03-31 | 810.00 | 816.00 | 807.00 | 810.00 | 1.0M |
| 2023-03-30 | 808.00 | 816.00 | 807.00 | 808.00 | 0.8M |
| 2023-03-29 | 814.00 | 821.00 | 807.00 | 821.00 | 0.9M |
| 2023-03-28 | 817.00 | 818.00 | 805.00 | 808.00 | 0.7M |
| 2023-03-27 | 807.00 | 823.00 | 804.00 | 809.00 | 1.4M |
| 2023-03-24 | 798.00 | 803.00 | 790.00 | 802.00 | 1.2M |
| 2023-03-23 | 790.00 | 799.00 | 790.00 | 791.00 | 0.7M |
| 2023-03-22 | 802.00 | 805.00 | 793.00 | 800.00 | 0.9M |
| 2023-03-20 | 805.00 | 809.00 | 791.00 | 791.00 | 1.2M |
| 2023-03-17 | 808.00 | 815.00 | 802.00 | 810.00 | 1.3M |
| 2023-03-16 | 793.00 | 806.00 | 787.00 | 804.00 | 1.4M |
| 2023-03-15 | 808.00 | 809.00 | 800.00 | 804.00 | 1.0M |
| 2023-03-14 | 801.00 | 806.00 | 793.00 | 803.00 | 1.9M |
| 2023-03-13 | 821.00 | 822.00 | 805.00 | 810.00 | 1.7M |
| 2023-03-10 | 834.00 | 837.00 | 825.00 | 828.00 | 1.5M |
| 2023-03-09 | 840.00 | 841.00 | 834.00 | 837.00 | 1.1M |
| 2023-03-08 | 831.00 | 841.00 | 829.00 | 830.00 | 1.2M |
| 2023-03-07 | 825.00 | 836.00 | 824.00 | 833.00 | 1.3M |
| 2023-03-06 | 827.00 | 831.00 | 817.00 | 822.00 | 2.2M |
| 2023-03-03 | 830.00 | 840.00 | 830.00 | 840.00 | 1.3M |
| 2023-03-02 | 835.00 | 837.00 | 828.00 | 831.00 | 1.3M |
| 2023-03-01 | 850.00 | 850.00 | 834.00 | 835.00 | 1.8M |
| 2023-02-28 | 856.00 | 861.00 | 852.00 | 853.00 | 1.0M |
| 2023-02-27 | 874.00 | 874.00 | 854.00 | 858.00 | 1.3M |
| 2023-02-24 | 867.00 | 876.00 | 852.00 | 873.00 | 1.5M |
| 2023-02-22 | 880.00 | 884.00 | 864.00 | 870.00 | 0.9M |
| 2023-02-21 | 867.00 | 880.00 | 865.00 | 880.00 | 0.8M |
| 2023-02-20 | 858.00 | 868.00 | 857.00 | 868.00 | 0.7M |
| 2023-02-17 | 855.00 | 856.00 | 851.00 | 852.00 | 1.0M |
| 2023-02-16 | 860.00 | 863.00 | 857.00 | 857.00 | 0.7M |
| 2023-02-15 | 861.00 | 866.00 | 859.00 | 861.00 | 0.5M |
| 2023-02-14 | 872.00 | 872.00 | 857.00 | 862.00 | 0.7M |
| 2023-02-13 | 863.00 | 867.00 | 856.00 | 861.00 | 0.8M |
| 2023-02-10 | 861.00 | 869.00 | 858.00 | 868.00 | 1.2M |
| 2023-02-09 | 858.00 | 864.00 | 858.00 | 860.00 | 0.8M |
| 2023-02-08 | 866.00 | 868.00 | 860.00 | 866.00 | 0.9M |
| 2023-02-07 | 863.00 | 870.00 | 861.00 | 867.00 | 0.8M |
| 2023-02-06 | 867.00 | 870.00 | 858.00 | 861.00 | 0.8M |
| 2023-02-03 | 862.00 | 866.00 | 858.00 | 861.00 | 1.0M |
| 2023-02-02 | 877.00 | 878.00 | 858.00 | 859.00 | 1.8M |
| 2023-02-01 | 883.00 | 896.00 | 877.00 | 878.00 | 1.7M |
| 2023-01-31 | 906.00 | 910.00 | 898.00 | 910.00 | 0.9M |
| 2023-01-30 | 892.00 | 909.00 | 891.00 | 906.00 | 1.0M |
| 2023-01-27 | 903.00 | 909.00 | 897.00 | 898.00 | 0.6M |
| 2023-01-26 | 895.00 | 902.00 | 891.00 | 902.00 | 0.7M |
| 2023-01-25 | 896.00 | 899.00 | 890.00 | 897.00 | 0.9M |
| 2023-01-24 | 905.00 | 905.00 | 891.00 | 899.00 | 0.8M |
| 2023-01-23 | 890.00 | 900.00 | 884.00 | 897.00 | 0.9M |
| 2023-01-20 | 881.00 | 887.00 | 875.00 | 884.00 | 0.9M |
| 2023-01-19 | 898.00 | 898.00 | 887.00 | 887.00 | 0.8M |
| 2023-01-18 | 884.00 | 902.00 | 882.00 | 901.00 | 1.1M |
| 2023-01-17 | 896.00 | 897.00 | 878.00 | 881.00 | 0.8M |
| 2023-01-16 | 886.00 | 895.00 | 881.00 | 894.00 | 0.8M |
| 2023-01-13 | 894.00 | 900.00 | 885.00 | 893.00 | 1.0M |
| 2023-01-12 | 910.00 | 910.00 | 898.00 | 902.00 | 0.9M |
| 2023-01-11 | 915.00 | 920.00 | 903.00 | 904.00 | 1.1M |
| 2023-01-10 | 934.00 | 936.00 | 908.00 | 909.00 | 1.3M |
| 2023-01-06 | 938.00 | 947.00 | 934.00 | 935.00 | 0.9M |
| 2023-01-05 | 967.00 | 969.00 | 938.00 | 941.00 | 1.3M |
| 2023-01-04 | 1,001.00 | 1,001.00 | 970.00 | 970.00 | 1.1M |