474.00
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 | 434.00 | 446.00 | 434.00 | 446.00 | 0.0M |
| 2022-12-29 | 434.00 | 448.00 | 426.00 | 446.00 | 0.2M |
| 2022-12-28 | 450.00 | 450.00 | 444.00 | 444.00 | 0.1M |
| 2022-12-27 | 442.00 | 450.00 | 430.00 | 450.00 | 0.2M |
| 2022-12-26 | 442.00 | 442.00 | 436.00 | 438.00 | 0.0M |
| 2022-12-23 | 446.00 | 446.00 | 442.00 | 442.00 | 0.0M |
| 2022-12-22 | 442.00 | 446.00 | 436.00 | 446.00 | 0.1M |
| 2022-12-21 | 450.00 | 450.00 | 436.00 | 442.00 | 0.0M |
| 2022-12-20 | 448.00 | 452.00 | 428.00 | 442.00 | 0.4M |
| 2022-12-19 | 476.00 | 476.00 | 426.00 | 446.00 | 1.0M |
| 2022-12-16 | 450.00 | 476.00 | 450.00 | 456.00 | 0.1M |
| 2022-12-15 | 432.00 | 452.00 | 432.00 | 448.00 | 0.1M |
| 2022-12-14 | 442.00 | 448.00 | 426.00 | 432.00 | 1.1M |
| 2022-12-13 | 422.00 | 456.00 | 420.00 | 456.00 | 0.1M |
| 2022-12-12 | 434.00 | 434.00 | 434.00 | 434.00 | 0.0M |
| 2022-12-09 | 438.00 | 438.00 | 432.00 | 432.00 | 0.0M |
| 2022-12-08 | 422.00 | 440.00 | 404.00 | 440.00 | 0.4M |
| 2022-12-07 | 428.00 | 430.00 | 418.00 | 424.00 | 0.1M |
| 2022-12-06 | 420.00 | 422.00 | 398.00 | 422.00 | 0.2M |
| 2022-12-05 | 436.00 | 436.00 | 418.00 | 420.00 | 0.1M |
| 2022-12-02 | 436.00 | 438.00 | 436.00 | 436.00 | 0.0M |
| 2022-12-01 | 416.00 | 438.00 | 416.00 | 428.00 | 0.0M |
| 2022-11-30 | 402.00 | 418.00 | 402.00 | 416.00 | 0.0M |
| 2022-11-29 | 410.00 | 422.00 | 398.00 | 418.00 | 0.2M |
| 2022-11-28 | 426.00 | 426.00 | 399.00 | 410.00 | 0.5M |
| 2022-11-25 | 410.00 | 426.00 | 402.00 | 426.00 | 0.2M |
| 2022-11-24 | 412.00 | 430.00 | 408.00 | 410.00 | 0.6M |
| 2022-11-23 | 410.00 | 414.00 | 395.00 | 412.00 | 0.2M |
| 2022-11-22 | 395.00 | 420.00 | 395.00 | 410.00 | 0.5M |
| 2022-11-21 | 406.00 | 452.00 | 394.00 | 402.00 | 0.6M |
| 2022-11-18 | 432.00 | 478.00 | 406.00 | 406.00 | 1.0M |
| 2022-11-17 | 426.00 | 480.00 | 402.00 | 434.00 | 0.6M |
| 2022-11-16 | 398.00 | 480.00 | 396.00 | 408.00 | 0.6M |
| 2022-11-15 | 399.00 | 399.00 | 394.00 | 394.00 | 0.1M |
| 2022-11-14 | 406.00 | 406.00 | 398.00 | 398.00 | 0.2M |
| 2022-11-11 | 398.00 | 402.00 | 391.00 | 400.00 | 0.3M |
| 2022-11-10 | 383.00 | 400.00 | 369.00 | 400.00 | 1.0M |
| 2022-11-09 | 343.00 | 382.00 | 342.00 | 382.00 | 0.3M |
| 2022-11-08 | 320.00 | 344.00 | 320.00 | 340.00 | 0.2M |
| 2022-11-07 | 322.00 | 322.00 | 320.00 | 320.00 | 0.1M |
| 2022-11-04 | 338.00 | 338.00 | 321.00 | 321.00 | 0.4M |
| 2022-11-03 | 359.00 | 359.00 | 338.00 | 338.00 | 0.4M |
| 2022-11-02 | 366.00 | 376.00 | 355.00 | 363.00 | 0.1M |
| 2022-11-01 | 388.00 | 389.00 | 365.00 | 366.00 | 0.1M |
| 2022-10-31 | 396.00 | 396.00 | 370.00 | 384.00 | 0.0M |
| 2022-10-28 | 400.00 | 400.00 | 380.00 | 386.00 | 0.4M |
| 2022-10-27 | 388.00 | 400.00 | 373.00 | 396.00 | 0.1M |
| 2022-10-26 | 345.00 | 418.00 | 336.00 | 388.00 | 0.5M |
| 2022-10-25 | 370.00 | 370.00 | 348.00 | 348.00 | 0.1M |
| 2022-10-24 | 374.00 | 383.00 | 363.00 | 363.00 | 0.2M |
| 2022-10-21 | 359.00 | 384.00 | 359.00 | 378.00 | 0.1M |
| 2022-10-20 | 374.00 | 376.00 | 360.00 | 360.00 | 0.1M |
| 2022-10-19 | 378.00 | 390.00 | 369.00 | 374.00 | 0.3M |
| 2022-10-18 | 390.00 | 390.00 | 364.00 | 378.00 | 0.1M |
| 2022-10-17 | 366.00 | 389.00 | 354.00 | 369.00 | 0.4M |
| 2022-10-14 | 360.00 | 390.00 | 350.00 | 366.00 | 0.3M |
| 2022-10-13 | 370.00 | 370.00 | 357.00 | 360.00 | 0.3M |
| 2022-10-12 | 388.00 | 398.00 | 369.00 | 369.00 | 0.5M |
| 2022-10-11 | 340.00 | 418.00 | 330.00 | 380.00 | 0.7M |
| 2022-10-10 | 339.00 | 348.00 | 339.00 | 340.00 | 0.2M |
| 2022-10-07 | 323.00 | 350.00 | 310.00 | 340.00 | 0.3M |
| 2022-10-06 | 340.00 | 340.00 | 323.00 | 323.00 | 0.6M |
| 2022-10-05 | 308.00 | 344.00 | 308.00 | 340.00 | 2.6M |
| 2022-10-04 | 305.00 | 310.00 | 298.00 | 308.00 | 0.6M |
| 2022-10-03 | 301.00 | 305.00 | 298.00 | 304.00 | 1.1M |
| 2022-09-30 | 279.00 | 300.00 | 277.00 | 300.00 | 0.8M |
| 2022-09-29 | 282.00 | 290.00 | 279.00 | 279.00 | 1.3M |
| 2022-09-28 | 269.00 | 285.00 | 269.00 | 282.00 | 1.0M |
| 2022-09-27 | 275.00 | 275.00 | 269.00 | 269.00 | 0.5M |
| 2022-09-26 | 275.00 | 275.00 | 269.00 | 274.00 | 0.8M |
| 2022-09-23 | 262.00 | 277.00 | 258.00 | 274.00 | 3.1M |
| 2022-09-22 | 269.00 | 269.00 | 263.00 | 263.00 | 0.9M |
| 2022-09-21 | 267.00 | 271.00 | 267.00 | 270.00 | 0.6M |
| 2022-09-20 | 271.00 | 274.00 | 267.00 | 267.00 | 1.5M |
| 2022-09-19 | 269.00 | 272.00 | 265.00 | 272.00 | 1.1M |
| 2022-09-16 | 280.00 | 280.00 | 271.00 | 271.00 | 1.4M |
| 2022-09-15 | 287.00 | 287.00 | 282.00 | 282.00 | 1.4M |
| 2022-09-14 | 298.00 | 298.00 | 287.00 | 287.00 | 1.4M |
| 2022-09-13 | 278.00 | 300.00 | 278.00 | 297.00 | 4.1M |
| 2022-09-12 | 290.00 | 290.00 | 278.00 | 278.00 | 1.9M |
| 2022-09-09 | 284.00 | 296.00 | 277.00 | 289.00 | 5.0M |
| 2022-09-08 | 241.00 | 282.00 | 241.00 | 282.00 | 7.1M |
| 2022-09-07 | 250.00 | 254.00 | 241.00 | 241.00 | 3.0M |
| 2022-09-06 | 241.00 | 250.00 | 239.00 | 248.00 | 2.5M |
| 2022-09-05 | 247.00 | 247.00 | 230.00 | 241.00 | 1.2M |
| 2022-09-02 | 236.00 | 247.00 | 235.00 | 247.00 | 2.2M |
| 2022-09-01 | 242.00 | 242.00 | 239.00 | 239.00 | 0.1M |
| 2022-08-31 | 246.00 | 246.00 | 240.00 | 242.00 | 2.6M |
| 2022-08-30 | 248.00 | 249.00 | 246.00 | 246.00 | 0.2M |
| 2022-08-29 | 252.00 | 252.00 | 248.00 | 248.00 | 0.6M |
| 2022-08-26 | 258.00 | 258.00 | 255.00 | 255.00 | 0.4M |
| 2022-08-25 | 260.00 | 261.00 | 259.00 | 260.00 | 0.1M |
| 2022-08-24 | 263.00 | 263.00 | 260.00 | 260.00 | 0.6M |
| 2022-08-23 | 263.00 | 263.00 | 262.00 | 262.00 | 0.0M |
| 2022-08-22 | 265.00 | 267.00 | 263.00 | 263.00 | 0.7M |
| 2022-08-19 | 263.00 | 268.00 | 263.00 | 268.00 | 0.1M |
| 2022-08-18 | 270.00 | 271.00 | 267.00 | 268.00 | 0.9M |
| 2022-08-16 | 270.00 | 282.00 | 268.00 | 269.00 | 3.4M |
| 2022-08-15 | 272.00 | 272.00 | 267.00 | 270.00 | 0.6M |
| 2022-08-12 | 272.00 | 280.00 | 271.00 | 271.00 | 4.3M |
| 2022-08-11 | 249.00 | 272.00 | 249.00 | 271.00 | 9.0M |
| 2022-08-10 | 259.00 | 259.00 | 250.00 | 250.00 | 3.9M |
| 2022-08-09 | 253.00 | 260.00 | 250.00 | 259.00 | 5.2M |
| 2022-08-08 | 248.00 | 252.00 | 246.00 | 252.00 | 1.1M |
| 2022-08-05 | 260.00 | 262.00 | 246.00 | 247.00 | 2.0M |
| 2022-08-04 | 233.00 | 261.00 | 233.00 | 259.00 | 7.4M |
| 2022-08-03 | 239.00 | 239.00 | 234.00 | 234.00 | 0.3M |
| 2022-08-02 | 235.00 | 240.00 | 234.00 | 237.00 | 2.2M |
| 2022-08-01 | 254.00 | 254.00 | 237.00 | 237.00 | 3.0M |
| 2022-07-29 | 259.00 | 259.00 | 253.00 | 254.00 | 2.8M |
| 2022-07-28 | 266.00 | 267.00 | 259.00 | 259.00 | 3.4M |
| 2022-07-27 | 267.00 | 268.00 | 259.00 | 262.00 | 4.1M |
| 2022-07-26 | 251.00 | 266.00 | 250.00 | 266.00 | 5.9M |
| 2022-07-25 | 244.00 | 251.00 | 238.00 | 251.00 | 5.0M |
| 2022-07-22 | 248.00 | 252.00 | 244.00 | 244.00 | 4.8M |
| 2022-07-21 | 251.00 | 252.00 | 249.00 | 249.00 | 0.7M |
| 2022-07-20 | 253.00 | 256.00 | 251.00 | 252.00 | 2.0M |
| 2022-07-19 | 239.00 | 260.00 | 238.00 | 253.00 | 5.1M |
| 2022-07-18 | 235.00 | 240.00 | 222.00 | 239.00 | 1.6M |
| 2022-07-15 | 238.00 | 260.00 | 230.00 | 235.00 | 0.8M |
| 2022-07-14 | 238.00 | 249.00 | 238.00 | 240.00 | 0.1M |
| 2022-07-13 | 242.00 | 247.00 | 231.00 | 233.00 | 0.6M |
| 2022-07-12 | 226.00 | 240.00 | 226.00 | 240.00 | 0.5M |
| 2022-07-11 | 220.00 | 230.00 | 220.00 | 226.00 | 0.5M |
| 2022-07-08 | 220.00 | 224.00 | 219.00 | 220.00 | 2.8M |
| 2022-07-07 | 226.00 | 241.00 | 220.00 | 220.00 | 8.5M |
| 2022-07-06 | 243.00 | 243.00 | 226.00 | 226.00 | 10.2M |
| 2022-07-05 | 245.00 | 246.00 | 243.00 | 243.00 | 2.6M |
| 2022-07-04 | 239.00 | 248.00 | 238.00 | 245.00 | 6.5M |
| 2022-07-01 | 236.00 | 241.00 | 236.00 | 239.00 | 3.2M |
| 2022-06-30 | 229.00 | 241.00 | 228.00 | 236.00 | 7.1M |
| 2022-06-29 | 229.00 | 232.00 | 229.00 | 229.00 | 5.3M |
| 2022-06-28 | 229.00 | 232.00 | 229.00 | 230.00 | 3.2M |
| 2022-06-27 | 232.00 | 232.00 | 228.00 | 229.00 | 3.9M |
| 2022-06-24 | 245.00 | 246.00 | 232.00 | 232.00 | 13.9M |
| 2022-06-23 | 248.00 | 248.00 | 242.00 | 245.00 | 5.5M |
| 2022-06-22 | 237.00 | 249.00 | 236.00 | 247.00 | 8.1M |
| 2022-06-21 | 243.00 | 246.00 | 237.00 | 237.00 | 11.4M |
| 2022-06-20 | 238.00 | 246.00 | 238.00 | 243.00 | 8.7M |
| 2022-06-17 | 240.00 | 246.00 | 238.00 | 238.00 | 7.6M |
| 2022-06-16 | 241.00 | 248.00 | 240.00 | 240.00 | 7.7M |
| 2022-06-15 | 238.00 | 246.00 | 236.00 | 241.00 | 9.7M |
| 2022-06-14 | 234.00 | 243.00 | 234.00 | 238.00 | 8.3M |
| 2022-06-13 | 230.00 | 236.00 | 229.00 | 234.00 | 8.7M |
| 2022-06-10 | 246.00 | 246.00 | 243.00 | 244.00 | 5.1M |
| 2022-06-09 | 252.00 | 252.00 | 246.00 | 247.00 | 4.6M |
| 2022-06-08 | 253.00 | 254.00 | 251.00 | 252.00 | 4.5M |
| 2022-06-07 | 251.00 | 260.00 | 249.00 | 253.00 | 6.7M |
| 2022-06-06 | 252.00 | 254.00 | 251.00 | 251.00 | 3.0M |
| 2022-06-03 | 253.00 | 254.00 | 250.00 | 252.00 | 2.2M |
| 2022-06-02 | 250.00 | 253.00 | 249.00 | 253.00 | 4.0M |
| 2022-05-31 | 240.00 | 249.00 | 239.00 | 249.00 | 8.4M |
| 2022-05-30 | 242.00 | 246.00 | 238.00 | 241.00 | 6.0M |
| 2022-05-27 | 230.00 | 241.00 | 230.00 | 241.00 | 5.2M |
| 2022-05-25 | 229.00 | 233.00 | 229.00 | 230.00 | 4.4M |
| 2022-05-24 | 226.00 | 230.00 | 226.00 | 229.00 | 4.9M |
| 2022-05-23 | 226.00 | 228.00 | 225.00 | 226.00 | 4.7M |
| 2022-05-20 | 230.00 | 233.00 | 226.00 | 226.00 | 3.6M |
| 2022-05-19 | 227.00 | 230.00 | 227.00 | 229.00 | 5.6M |
| 2022-05-18 | 225.00 | 229.00 | 225.00 | 226.00 | 5.6M |
| 2022-05-17 | 225.00 | 229.00 | 223.00 | 225.00 | 4.5M |
| 2022-05-13 | 225.00 | 230.00 | 225.00 | 225.00 | 5.3M |
| 2022-05-12 | 225.00 | 229.00 | 225.00 | 226.00 | 7.5M |
| 2022-05-11 | 221.00 | 226.00 | 221.00 | 225.00 | 7.5M |
| 2022-05-10 | 222.00 | 227.00 | 210.00 | 221.00 | 0.2M |
| 2022-05-09 | 190.00 | 231.00 | 190.00 | 221.00 | 2.4M |
| 2022-04-28 | 186.00 | 190.00 | 184.00 | 190.00 | 0.1M |
| 2022-04-27 | 197.00 | 219.00 | 184.00 | 184.00 | 1.0M |
| 2022-04-26 | 194.00 | 195.00 | 182.00 | 194.00 | 0.9M |
| 2022-04-25 | 206.00 | 206.00 | 195.00 | 195.00 | 2.0M |
| 2022-04-22 | 209.00 | 210.00 | 208.00 | 209.00 | 0.6M |
| 2022-04-21 | 224.00 | 224.00 | 209.00 | 209.00 | 1.7M |
| 2022-04-20 | 226.00 | 226.00 | 221.00 | 224.00 | 1.3M |
| 2022-04-19 | 219.00 | 240.00 | 217.00 | 225.00 | 4.3M |
| 2022-04-18 | 222.00 | 225.00 | 219.00 | 219.00 | 1.0M |
| 2022-04-14 | 223.00 | 231.00 | 217.00 | 220.00 | 8.6M |
| 2022-04-13 | 205.00 | 225.00 | 205.00 | 220.00 | 2.4M |
| 2022-04-12 | 202.00 | 206.00 | 200.00 | 205.00 | 2.5M |
| 2022-04-11 | 210.00 | 229.00 | 199.00 | 202.00 | 13.6M |
| 2022-04-08 | 200.00 | 211.00 | 200.00 | 204.00 | 9.0M |
| 2022-04-07 | 194.00 | 203.00 | 193.00 | 201.00 | 7.9M |
| 2022-04-06 | 201.00 | 201.00 | 194.00 | 194.00 | 7.7M |
| 2022-04-05 | 182.00 | 204.00 | 181.00 | 200.00 | 17.4M |
| 2022-04-04 | 180.00 | 186.00 | 177.00 | 182.00 | 9.7M |
| 2022-04-01 | 180.00 | 182.00 | 177.00 | 180.00 | 5.2M |
| 2022-03-31 | 172.00 | 182.00 | 169.00 | 180.00 | 7.3M |
| 2022-03-30 | 175.00 | 180.00 | 172.00 | 172.00 | 7.4M |
| 2022-03-29 | 178.00 | 181.00 | 173.00 | 175.00 | 11.0M |
| 2022-03-28 | 170.00 | 173.00 | 170.00 | 173.00 | 8.5M |
| 2022-03-25 | 173.00 | 174.00 | 167.00 | 170.00 | 6.2M |
| 2022-03-24 | 169.00 | 173.00 | 168.00 | 173.00 | 1.4M |
| 2022-03-23 | 172.00 | 172.00 | 169.00 | 169.00 | 1.7M |
| 2022-03-22 | 173.00 | 175.00 | 172.00 | 172.00 | 0.6M |
| 2022-03-21 | 175.00 | 181.00 | 173.00 | 173.00 | 7.7M |
| 2022-03-18 | 173.00 | 180.00 | 173.00 | 175.00 | 8.6M |
| 2022-03-17 | 175.00 | 180.00 | 171.00 | 173.00 | 10.5M |
| 2022-03-16 | 168.00 | 174.00 | 168.00 | 174.00 | 5.1M |
| 2022-03-15 | 160.00 | 169.00 | 160.00 | 168.00 | 1.8M |
| 2022-03-14 | 166.00 | 169.00 | 164.00 | 168.00 | 3.0M |
| 2022-03-11 | 163.00 | 167.00 | 163.00 | 165.00 | 4.3M |
| 2022-03-10 | 159.00 | 163.00 | 158.00 | 163.00 | 4.9M |
| 2022-03-09 | 153.00 | 160.00 | 153.00 | 159.00 | 6.3M |
| 2022-03-08 | 160.00 | 160.00 | 153.00 | 154.00 | 4.9M |
| 2022-03-07 | 163.00 | 163.00 | 159.00 | 160.00 | 3.0M |
| 2022-03-04 | 160.00 | 163.00 | 159.00 | 163.00 | 9.8M |
| 2022-03-02 | 162.00 | 167.00 | 161.00 | 161.00 | 13.7M |
| 2022-03-01 | 158.00 | 163.00 | 158.00 | 162.00 | 14.0M |
| 2022-02-25 | 156.00 | 162.00 | 155.00 | 158.00 | 12.6M |
| 2022-02-24 | 159.00 | 162.00 | 156.00 | 156.00 | 16.6M |
| 2022-02-23 | 161.00 | 164.00 | 159.00 | 160.00 | 14.9M |
| 2022-02-22 | 150.00 | 161.00 | 149.00 | 161.00 | 16.2M |
| 2022-02-21 | 146.00 | 153.00 | 144.00 | 150.00 | 9.1M |
| 2022-02-18 | 147.00 | 152.00 | 146.00 | 147.00 | 11.2M |
| 2022-02-17 | 151.00 | 155.00 | 147.00 | 147.00 | 8.6M |
| 2022-02-16 | 149.00 | 155.00 | 149.00 | 151.00 | 8.8M |
| 2022-02-15 | 148.00 | 154.00 | 147.00 | 149.00 | 9.8M |
| 2022-02-14 | 141.00 | 148.00 | 141.00 | 148.00 | 10.5M |
| 2022-02-11 | 147.00 | 147.00 | 141.00 | 141.00 | 8.3M |
| 2022-02-10 | 150.00 | 154.00 | 147.00 | 147.00 | 7.9M |
| 2022-02-09 | 149.00 | 153.00 | 147.00 | 150.00 | 9.6M |
| 2022-02-08 | 148.00 | 154.00 | 147.00 | 149.00 | 9.2M |
| 2022-02-07 | 148.00 | 151.00 | 146.00 | 148.00 | 8.4M |
| 2022-02-04 | 146.00 | 149.00 | 145.00 | 148.00 | 1.6M |
| 2022-02-03 | 149.00 | 149.00 | 145.00 | 146.00 | 1.6M |
| 2022-02-02 | 155.00 | 158.00 | 147.00 | 149.00 | 6.0M |
| 2022-01-31 | 160.00 | 160.00 | 154.00 | 155.00 | 7.3M |
| 2022-01-28 | 156.00 | 161.00 | 156.00 | 160.00 | 6.8M |
| 2022-01-27 | 159.00 | 160.00 | 155.00 | 156.00 | 5.6M |
| 2022-01-26 | 162.00 | 165.00 | 159.00 | 159.00 | 6.5M |
| 2022-01-25 | 162.00 | 167.00 | 159.00 | 162.00 | 5.8M |
| 2022-01-24 | 158.00 | 166.00 | 155.00 | 162.00 | 7.7M |
| 2022-01-21 | 168.00 | 168.00 | 157.00 | 158.00 | 8.6M |
| 2022-01-20 | 170.00 | 171.00 | 165.00 | 168.00 | 4.8M |
| 2022-01-19 | 168.00 | 177.00 | 167.00 | 170.00 | 6.9M |
| 2022-01-18 | 171.00 | 178.00 | 169.00 | 169.00 | 7.0M |
| 2022-01-17 | 173.00 | 180.00 | 171.00 | 171.00 | 7.7M |
| 2022-01-14 | 175.00 | 180.00 | 172.00 | 173.00 | 6.1M |
| 2022-01-13 | 172.00 | 181.00 | 171.00 | 175.00 | 7.0M |
| 2022-01-12 | 176.00 | 180.00 | 172.00 | 172.00 | 7.1M |
| 2022-01-11 | 179.00 | 183.00 | 175.00 | 176.00 | 6.8M |
| 2022-01-10 | 180.00 | 183.00 | 178.00 | 180.00 | 7.4M |
| 2022-01-07 | 180.00 | 186.00 | 177.00 | 180.00 | 6.4M |
| 2022-01-06 | 182.00 | 187.00 | 179.00 | 179.00 | 6.7M |
| 2022-01-05 | 180.00 | 187.00 | 179.00 | 182.00 | 6.5M |
| 2022-01-04 | 175.00 | 181.00 | 173.00 | 180.00 | 8.7M |
| 2022-01-03 | 181.00 | 181.00 | 174.00 | 175.00 | 9.1M |