332.00
最終更新: 2025-10-03
| 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 | 492.00 | 498.00 | 492.00 | 496.00 | 0.1M |
| 2022-12-29 | 494.00 | 494.00 | 484.00 | 492.00 | 0.6M |
| 2022-12-28 | 500.00 | 505.00 | 494.00 | 494.00 | 0.3M |
| 2022-12-27 | 505.00 | 520.00 | 500.00 | 500.00 | 0.3M |
| 2022-12-26 | 505.00 | 510.00 | 500.00 | 505.00 | 0.2M |
| 2022-12-23 | 515.00 | 515.00 | 498.00 | 505.00 | 0.8M |
| 2022-12-22 | 515.00 | 520.00 | 496.00 | 515.00 | 1.3M |
| 2022-12-21 | 525.00 | 525.00 | 505.00 | 515.00 | 0.3M |
| 2022-12-20 | 515.00 | 525.00 | 515.00 | 525.00 | 0.1M |
| 2022-12-19 | 520.00 | 525.00 | 515.00 | 520.00 | 0.1M |
| 2022-12-16 | 545.00 | 545.00 | 515.00 | 520.00 | 0.1M |
| 2022-12-15 | 520.00 | 535.00 | 510.00 | 535.00 | 0.6M |
| 2022-12-14 | 535.00 | 535.00 | 520.00 | 520.00 | 0.3M |
| 2022-12-13 | 540.00 | 545.00 | 530.00 | 530.00 | 0.2M |
| 2022-12-12 | 515.00 | 540.00 | 505.00 | 540.00 | 0.4M |
| 2022-12-09 | 535.00 | 535.00 | 515.00 | 515.00 | 0.5M |
| 2022-12-08 | 545.00 | 545.00 | 510.00 | 535.00 | 2.5M |
| 2022-12-07 | 545.00 | 545.00 | 530.00 | 545.00 | 0.2M |
| 2022-12-06 | 540.00 | 550.00 | 520.00 | 545.00 | 0.5M |
| 2022-12-05 | 550.00 | 570.00 | 545.00 | 545.00 | 0.3M |
| 2022-12-02 | 570.00 | 575.00 | 545.00 | 550.00 | 0.8M |
| 2022-12-01 | 575.00 | 595.00 | 565.00 | 570.00 | 0.6M |
| 2022-11-30 | 565.00 | 585.00 | 565.00 | 575.00 | 1.0M |
| 2022-11-29 | 585.00 | 590.00 | 565.00 | 565.00 | 0.5M |
| 2022-11-28 | 580.00 | 590.00 | 565.00 | 585.00 | 0.8M |
| 2022-11-25 | 580.00 | 590.00 | 565.00 | 575.00 | 0.7M |
| 2022-11-24 | 570.00 | 580.00 | 565.00 | 575.00 | 1.3M |
| 2022-11-23 | 565.00 | 575.00 | 560.00 | 575.00 | 0.8M |
| 2022-11-22 | 575.00 | 580.00 | 555.00 | 565.00 | 0.8M |
| 2022-11-21 | 560.00 | 610.00 | 540.00 | 560.00 | 3.5M |
| 2022-11-18 | 535.00 | 585.00 | 535.00 | 560.00 | 2.7M |
| 2022-11-17 | 535.00 | 545.00 | 525.00 | 535.00 | 1.1M |
| 2022-11-16 | 540.00 | 550.00 | 515.00 | 535.00 | 1.2M |
| 2022-11-15 | 550.00 | 560.00 | 545.00 | 545.00 | 1.3M |
| 2022-11-14 | 560.00 | 575.00 | 540.00 | 550.00 | 1.9M |
| 2022-11-11 | 540.00 | 585.00 | 540.00 | 565.00 | 2.0M |
| 2022-11-10 | 550.00 | 560.00 | 540.00 | 540.00 | 0.7M |
| 2022-11-09 | 545.00 | 555.00 | 535.00 | 550.00 | 1.2M |
| 2022-11-08 | 555.00 | 560.00 | 540.00 | 545.00 | 1.1M |
| 2022-11-07 | 570.00 | 585.00 | 550.00 | 555.00 | 1.5M |
| 2022-11-04 | 545.00 | 575.00 | 540.00 | 570.00 | 4.2M |
| 2022-11-03 | 560.00 | 560.00 | 525.00 | 540.00 | 2.1M |
| 2022-11-02 | 600.00 | 610.00 | 525.00 | 560.00 | 11.6M |
| 2022-11-01 | 480.00 | 555.00 | 480.00 | 555.00 | 18.8M |
| 2022-10-31 | 442.00 | 448.00 | 438.00 | 444.00 | 0.5M |
| 2022-10-28 | 446.00 | 452.00 | 440.00 | 440.00 | 0.2M |
| 2022-10-27 | 440.00 | 450.00 | 436.00 | 446.00 | 0.2M |
| 2022-10-26 | 438.00 | 446.00 | 428.00 | 436.00 | 0.4M |
| 2022-10-25 | 442.00 | 444.00 | 434.00 | 438.00 | 0.3M |
| 2022-10-24 | 434.00 | 442.00 | 434.00 | 438.00 | 0.4M |
| 2022-10-21 | 428.00 | 436.00 | 428.00 | 430.00 | 0.4M |
| 2022-10-20 | 414.00 | 432.00 | 414.00 | 426.00 | 0.6M |
| 2022-10-19 | 410.00 | 416.00 | 406.00 | 414.00 | 0.1M |
| 2022-10-18 | 408.00 | 414.00 | 404.00 | 410.00 | 0.3M |
| 2022-10-17 | 422.00 | 422.00 | 402.00 | 408.00 | 1.5M |
| 2022-10-14 | 434.00 | 440.00 | 404.00 | 422.00 | 1.8M |
| 2022-10-13 | 448.00 | 454.00 | 434.00 | 434.00 | 1.2M |
| 2022-10-12 | 454.00 | 454.00 | 444.00 | 448.00 | 0.5M |
| 2022-10-11 | 458.00 | 458.00 | 450.00 | 454.00 | 0.4M |
| 2022-10-10 | 464.00 | 464.00 | 452.00 | 458.00 | 0.3M |
| 2022-10-07 | 468.00 | 468.00 | 462.00 | 464.00 | 0.9M |
| 2022-10-06 | 474.00 | 476.00 | 458.00 | 466.00 | 1.1M |
| 2022-10-05 | 466.00 | 476.00 | 466.00 | 474.00 | 0.7M |
| 2022-10-04 | 458.00 | 470.00 | 456.00 | 464.00 | 1.0M |
| 2022-10-03 | 446.00 | 494.00 | 440.00 | 456.00 | 8.7M |
| 2022-09-30 | 452.00 | 464.00 | 440.00 | 446.00 | 1.1M |
| 2022-09-29 | 454.00 | 468.00 | 450.00 | 450.00 | 0.7M |
| 2022-09-28 | 464.00 | 464.00 | 454.00 | 454.00 | 1.0M |
| 2022-09-27 | 468.00 | 468.00 | 462.00 | 464.00 | 0.5M |
| 2022-09-26 | 472.00 | 472.00 | 464.00 | 468.00 | 0.4M |
| 2022-09-23 | 472.00 | 472.00 | 468.00 | 472.00 | 0.2M |
| 2022-09-22 | 474.00 | 474.00 | 460.00 | 470.00 | 0.4M |
| 2022-09-21 | 478.00 | 480.00 | 470.00 | 470.00 | 0.3M |
| 2022-09-20 | 476.00 | 482.00 | 476.00 | 478.00 | 0.3M |
| 2022-09-19 | 488.00 | 490.00 | 472.00 | 476.00 | 0.9M |
| 2022-09-16 | 496.00 | 498.00 | 486.00 | 486.00 | 1.8M |
| 2022-09-15 | 484.00 | 492.00 | 480.00 | 482.00 | 1.1M |
| 2022-09-14 | 484.00 | 484.00 | 480.00 | 480.00 | 0.6M |
| 2022-09-13 | 488.00 | 488.00 | 480.00 | 484.00 | 0.8M |
| 2022-09-12 | 472.00 | 500.00 | 472.00 | 486.00 | 2.2M |
| 2022-09-09 | 476.00 | 478.00 | 466.00 | 470.00 | 1.5M |
| 2022-09-08 | 458.00 | 484.00 | 458.00 | 478.00 | 2.9M |
| 2022-09-07 | 468.00 | 470.00 | 458.00 | 458.00 | 2.3M |
| 2022-09-06 | 480.00 | 488.00 | 462.00 | 468.00 | 2.6M |
| 2022-09-05 | 500.00 | 500.00 | 466.00 | 480.00 | 6.0M |
| 2022-09-02 | 515.00 | 515.00 | 498.00 | 500.00 | 2.4M |
| 2022-09-01 | 525.00 | 525.00 | 505.00 | 510.00 | 1.6M |
| 2022-08-31 | 530.00 | 530.00 | 515.00 | 520.00 | 0.6M |
| 2022-08-30 | 525.00 | 530.00 | 520.00 | 530.00 | 0.4M |
| 2022-08-29 | 530.00 | 535.00 | 520.00 | 525.00 | 0.5M |
| 2022-08-26 | 530.00 | 535.00 | 525.00 | 530.00 | 0.4M |
| 2022-08-25 | 535.00 | 535.00 | 520.00 | 530.00 | 0.5M |
| 2022-08-24 | 525.00 | 535.00 | 525.00 | 530.00 | 0.5M |
| 2022-08-23 | 525.00 | 535.00 | 520.00 | 525.00 | 0.4M |
| 2022-08-22 | 535.00 | 540.00 | 525.00 | 525.00 | 0.7M |
| 2022-08-19 | 535.00 | 545.00 | 535.00 | 535.00 | 0.3M |
| 2022-08-18 | 545.00 | 550.00 | 530.00 | 535.00 | 0.9M |
| 2022-08-16 | 545.00 | 550.00 | 540.00 | 545.00 | 0.2M |
| 2022-08-15 | 550.00 | 555.00 | 540.00 | 545.00 | 0.6M |
| 2022-08-12 | 540.00 | 555.00 | 540.00 | 545.00 | 0.4M |
| 2022-08-11 | 545.00 | 550.00 | 525.00 | 540.00 | 1.4M |
| 2022-08-10 | 555.00 | 555.00 | 535.00 | 545.00 | 0.7M |
| 2022-08-09 | 550.00 | 570.00 | 540.00 | 550.00 | 0.9M |
| 2022-08-08 | 565.00 | 565.00 | 545.00 | 550.00 | 1.4M |
| 2022-08-05 | 570.00 | 570.00 | 555.00 | 560.00 | 0.5M |
| 2022-08-04 | 570.00 | 570.00 | 560.00 | 570.00 | 0.6M |
| 2022-08-03 | 555.00 | 570.00 | 550.00 | 565.00 | 1.1M |
| 2022-08-02 | 515.00 | 560.00 | 515.00 | 550.00 | 6.4M |
| 2022-08-01 | 580.00 | 580.00 | 550.00 | 550.00 | 2.5M |
| 2022-07-29 | 610.00 | 610.00 | 590.00 | 590.00 | 6.6M |
| 2022-07-28 | 615.00 | 635.00 | 615.00 | 630.00 | 0.9M |
| 2022-07-27 | 620.00 | 625.00 | 605.00 | 615.00 | 0.6M |
| 2022-07-26 | 615.00 | 625.00 | 605.00 | 620.00 | 0.7M |
| 2022-07-25 | 620.00 | 620.00 | 600.00 | 615.00 | 0.3M |
| 2022-07-22 | 625.00 | 630.00 | 615.00 | 615.00 | 0.3M |
| 2022-07-21 | 620.00 | 625.00 | 610.00 | 625.00 | 0.1M |
| 2022-07-20 | 605.00 | 625.00 | 605.00 | 620.00 | 0.5M |
| 2022-07-19 | 600.00 | 615.00 | 600.00 | 605.00 | 0.3M |
| 2022-07-18 | 605.00 | 615.00 | 600.00 | 600.00 | 0.3M |
| 2022-07-15 | 610.00 | 620.00 | 595.00 | 600.00 | 0.7M |
| 2022-07-14 | 600.00 | 605.00 | 595.00 | 605.00 | 0.6M |
| 2022-07-13 | 610.00 | 610.00 | 600.00 | 600.00 | 0.8M |
| 2022-07-12 | 615.00 | 620.00 | 600.00 | 610.00 | 0.3M |
| 2022-07-11 | 615.00 | 625.00 | 605.00 | 610.00 | 0.5M |
| 2022-07-08 | 600.00 | 625.00 | 600.00 | 620.00 | 0.5M |
| 2022-07-07 | 610.00 | 635.00 | 605.00 | 620.00 | 0.3M |
| 2022-07-06 | 620.00 | 625.00 | 605.00 | 610.00 | 0.4M |
| 2022-07-05 | 600.00 | 625.00 | 600.00 | 625.00 | 0.4M |
| 2022-07-04 | 605.00 | 610.00 | 590.00 | 600.00 | 1.4M |
| 2022-07-01 | 610.00 | 610.00 | 595.00 | 600.00 | 0.7M |
| 2022-06-30 | 630.00 | 640.00 | 595.00 | 610.00 | 1.2M |
| 2022-06-29 | 640.00 | 640.00 | 630.00 | 630.00 | 0.2M |
| 2022-06-28 | 640.00 | 650.00 | 635.00 | 640.00 | 0.4M |
| 2022-06-27 | 650.00 | 650.00 | 630.00 | 640.00 | 0.7M |
| 2022-06-24 | 645.00 | 650.00 | 640.00 | 640.00 | 0.6M |
| 2022-06-23 | 660.00 | 660.00 | 630.00 | 640.00 | 1.4M |
| 2022-06-22 | 655.00 | 665.00 | 650.00 | 660.00 | 0.9M |
| 2022-06-21 | 635.00 | 655.00 | 635.00 | 655.00 | 0.6M |
| 2022-06-20 | 630.00 | 645.00 | 625.00 | 635.00 | 0.3M |
| 2022-06-17 | 645.00 | 645.00 | 625.00 | 625.00 | 1.4M |
| 2022-06-16 | 630.00 | 655.00 | 625.00 | 645.00 | 1.3M |
| 2022-06-15 | 655.00 | 690.00 | 630.00 | 630.00 | 2.5M |
| 2022-06-14 | 610.62 | 623.89 | 592.92 | 619.47 | 1.4M |
| 2022-06-13 | 641.59 | 641.59 | 592.92 | 606.20 | 4.0M |
| 2022-06-10 | 610.62 | 646.02 | 601.77 | 637.17 | 2.4M |
| 2022-06-09 | 637.17 | 637.17 | 610.62 | 610.62 | 3.3M |
| 2022-06-08 | 646.02 | 663.72 | 610.62 | 628.32 | 2.8M |
| 2022-06-07 | 650.44 | 672.57 | 632.74 | 646.02 | 4.2M |
| 2022-06-06 | 659.29 | 676.99 | 650.44 | 654.87 | 1.6M |
| 2022-06-03 | 650.44 | 663.72 | 632.74 | 659.29 | 1.8M |
| 2022-06-02 | 650.44 | 672.57 | 632.74 | 641.59 | 2.0M |
| 2022-05-31 | 672.57 | 681.42 | 646.02 | 650.44 | 2.0M |
| 2022-05-30 | 641.59 | 681.42 | 641.59 | 668.14 | 4.3M |
| 2022-05-27 | 623.89 | 646.02 | 623.89 | 641.59 | 1.9M |
| 2022-05-25 | 628.32 | 646.02 | 610.62 | 623.89 | 2.9M |
| 2022-05-24 | 575.22 | 628.32 | 570.80 | 619.47 | 4.7M |
| 2022-05-23 | 575.22 | 584.07 | 566.37 | 575.22 | 0.8M |
| 2022-05-20 | 566.37 | 584.07 | 566.37 | 570.80 | 1.6M |
| 2022-05-19 | 570.80 | 579.65 | 557.52 | 566.37 | 1.3M |
| 2022-05-18 | 588.50 | 601.77 | 561.95 | 570.80 | 2.4M |
| 2022-05-17 | 539.82 | 592.92 | 535.40 | 588.50 | 3.2M |
| 2022-05-13 | 526.55 | 535.40 | 517.70 | 535.40 | 1.9M |
| 2022-05-12 | 561.95 | 566.37 | 526.55 | 526.55 | 4.9M |
| 2022-05-11 | 557.52 | 579.65 | 548.67 | 561.95 | 1.3M |
| 2022-05-10 | 584.07 | 584.07 | 544.25 | 557.52 | 2.3M |
| 2022-05-09 | 601.77 | 619.47 | 575.22 | 579.65 | 3.2M |
| 2022-04-28 | 570.80 | 597.35 | 570.80 | 588.50 | 1.6M |
| 2022-04-27 | 601.77 | 615.04 | 566.37 | 570.80 | 3.5M |
| 2022-04-26 | 570.80 | 610.62 | 557.52 | 597.35 | 4.0M |
| 2022-04-25 | 535.40 | 615.04 | 522.12 | 557.52 | 6.9M |
| 2022-04-22 | 544.25 | 544.25 | 522.12 | 535.40 | 2.0M |
| 2022-04-21 | 561.95 | 561.95 | 522.12 | 544.25 | 6.3M |
| 2022-04-20 | 579.65 | 579.65 | 553.10 | 557.52 | 4.5M |
| 2022-04-19 | 601.77 | 601.77 | 575.22 | 579.65 | 2.3M |
| 2022-04-18 | 601.77 | 628.32 | 597.35 | 601.77 | 1.4M |
| 2022-04-14 | 606.20 | 615.04 | 597.35 | 601.77 | 0.4M |
| 2022-04-13 | 619.47 | 619.47 | 579.65 | 606.20 | 2.5M |
| 2022-04-12 | 592.92 | 615.04 | 548.67 | 615.04 | 8.1M |
| 2022-04-11 | 615.04 | 615.04 | 588.50 | 588.50 | 5.7M |
| 2022-04-08 | 619.47 | 628.32 | 606.20 | 615.04 | 3.4M |
| 2022-04-07 | 610.62 | 623.89 | 606.20 | 619.47 | 1.1M |
| 2022-04-06 | 650.44 | 659.29 | 610.62 | 610.62 | 6.9M |
| 2022-04-05 | 628.32 | 650.44 | 623.89 | 646.02 | 2.1M |
| 2022-04-04 | 637.17 | 637.17 | 623.89 | 628.32 | 1.8M |
| 2022-04-01 | 659.29 | 663.72 | 628.32 | 637.17 | 2.9M |
| 2022-03-31 | 650.44 | 668.14 | 637.17 | 650.44 | 2.8M |
| 2022-03-30 | 681.42 | 685.84 | 650.44 | 650.44 | 3.9M |
| 2022-03-29 | 703.54 | 707.96 | 672.57 | 681.42 | 3.0M |
| 2022-03-28 | 743.36 | 783.19 | 676.99 | 694.69 | 13.5M |
| 2022-03-25 | 716.81 | 734.51 | 703.54 | 725.66 | 1.9M |
| 2022-03-24 | 703.54 | 725.66 | 663.72 | 712.39 | 3.2M |
| 2022-03-23 | 615.04 | 725.66 | 610.62 | 707.96 | 7.0M |
| 2022-03-22 | 592.92 | 619.47 | 592.92 | 615.04 | 1.5M |
| 2022-03-21 | 619.47 | 623.89 | 597.35 | 601.77 | 1.9M |
| 2022-03-18 | 628.32 | 637.17 | 610.62 | 619.47 | 1.5M |
| 2022-03-17 | 637.17 | 637.17 | 623.89 | 628.32 | 0.2M |
| 2022-03-16 | 632.74 | 641.59 | 623.89 | 637.17 | 0.5M |
| 2022-03-15 | 632.74 | 646.02 | 623.89 | 632.74 | 0.4M |
| 2022-03-14 | 637.17 | 646.02 | 632.74 | 632.74 | 0.3M |
| 2022-03-11 | 654.87 | 663.72 | 637.17 | 637.17 | 0.5M |
| 2022-03-10 | 650.44 | 668.14 | 641.59 | 654.87 | 1.1M |
| 2022-03-09 | 659.29 | 659.29 | 641.59 | 650.44 | 1.1M |
| 2022-03-08 | 672.57 | 685.84 | 628.32 | 659.29 | 1.3M |
| 2022-03-07 | 632.74 | 676.99 | 628.32 | 672.57 | 2.9M |
| 2022-03-04 | 632.74 | 641.59 | 623.89 | 632.74 | 1.4M |
| 2022-03-02 | 632.74 | 641.59 | 619.47 | 632.74 | 1.1M |
| 2022-03-01 | 641.59 | 668.14 | 632.74 | 637.17 | 0.9M |
| 2022-02-25 | 606.19 | 641.59 | 592.92 | 641.59 | 2.1M |
| 2022-02-24 | 663.72 | 663.72 | 606.19 | 610.62 | 5.3M |
| 2022-02-23 | 659.29 | 663.72 | 641.59 | 650.44 | 1.1M |
| 2022-02-22 | 663.72 | 672.57 | 650.44 | 659.29 | 0.7M |
| 2022-02-21 | 654.87 | 681.42 | 641.59 | 663.72 | 1.3M |
| 2022-02-18 | 681.42 | 685.84 | 646.02 | 654.87 | 2.9M |
| 2022-02-17 | 707.96 | 707.96 | 672.57 | 681.42 | 1.5M |
| 2022-02-16 | 646.02 | 699.12 | 646.02 | 699.12 | 3.0M |
| 2022-02-15 | 628.32 | 646.02 | 619.47 | 646.02 | 1.0M |
| 2022-02-14 | 654.87 | 663.72 | 623.89 | 628.32 | 2.4M |
| 2022-02-11 | 659.29 | 663.72 | 654.87 | 654.87 | 0.6M |
| 2022-02-10 | 654.87 | 663.72 | 650.44 | 654.87 | 1.2M |
| 2022-02-09 | 654.87 | 672.57 | 654.87 | 654.87 | 0.9M |
| 2022-02-08 | 646.02 | 654.87 | 646.02 | 654.87 | 0.3M |
| 2022-02-07 | 637.17 | 659.29 | 628.32 | 646.02 | 0.8M |
| 2022-02-04 | 641.59 | 654.87 | 628.32 | 637.17 | 0.9M |
| 2022-02-03 | 650.44 | 654.87 | 641.59 | 641.59 | 0.8M |
| 2022-02-02 | 654.87 | 676.99 | 646.02 | 650.44 | 1.3M |
| 2022-01-31 | 641.59 | 668.14 | 641.59 | 654.87 | 2.0M |
| 2022-01-28 | 623.89 | 659.29 | 588.50 | 641.59 | 4.3M |
| 2022-01-27 | 628.32 | 650.44 | 619.47 | 619.47 | 1.3M |
| 2022-01-26 | 654.87 | 654.87 | 610.62 | 623.89 | 3.8M |
| 2022-01-25 | 699.12 | 703.54 | 654.87 | 654.87 | 4.0M |
| 2022-01-24 | 716.81 | 721.24 | 690.27 | 703.54 | 1.4M |
| 2022-01-21 | 703.54 | 716.81 | 668.14 | 712.39 | 4.1M |
| 2022-01-20 | 716.81 | 721.24 | 694.69 | 703.54 | 1.6M |
| 2022-01-19 | 721.24 | 721.24 | 690.27 | 716.81 | 2.7M |
| 2022-01-18 | 725.66 | 725.66 | 703.54 | 707.96 | 1.6M |
| 2022-01-17 | 721.24 | 725.66 | 707.96 | 716.81 | 1.7M |
| 2022-01-14 | 725.66 | 730.09 | 690.27 | 721.24 | 2.3M |
| 2022-01-13 | 738.94 | 752.21 | 716.81 | 725.66 | 1.9M |
| 2022-01-12 | 721.24 | 743.36 | 721.24 | 738.94 | 3.0M |
| 2022-01-11 | 712.39 | 734.51 | 703.54 | 716.81 | 1.4M |
| 2022-01-10 | 707.96 | 725.66 | 690.27 | 712.39 | 2.4M |
| 2022-01-07 | 707.96 | 765.49 | 707.96 | 707.96 | 4.9M |
| 2022-01-06 | 725.66 | 725.66 | 690.27 | 707.96 | 2.9M |
| 2022-01-05 | 752.21 | 756.64 | 707.96 | 721.24 | 4.5M |
| 2022-01-04 | 663.72 | 756.64 | 654.87 | 743.36 | 16.8M |
| 2022-01-03 | 619.47 | 654.87 | 584.07 | 654.87 | 4.2M |