143.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 500.00 | 510.00 | 494.00 | 505.00 | 261.4M |
| 2022-12-29 | 494.00 | 505.00 | 490.00 | 500.00 | 269.0M |
| 2022-12-28 | 488.00 | 498.00 | 486.00 | 494.00 | 283.1M |
| 2022-12-27 | 484.00 | 494.00 | 484.00 | 488.00 | 249.1M |
| 2022-12-26 | 482.00 | 488.00 | 480.00 | 484.00 | 288.8M |
| 2022-12-23 | 486.00 | 490.00 | 480.00 | 482.00 | 272.8M |
| 2022-12-22 | 492.00 | 492.00 | 482.00 | 486.00 | 246.1M |
| 2022-12-21 | 510.00 | 510.00 | 490.00 | 492.00 | 242.8M |
| 2022-12-20 | 520.00 | 520.00 | 500.00 | 510.00 | 254.4M |
| 2022-12-19 | 525.00 | 530.00 | 515.00 | 520.00 | 235.9M |
| 2022-12-16 | 525.00 | 535.00 | 515.00 | 525.00 | 239.0M |
| 2022-12-15 | 530.00 | 535.00 | 520.00 | 525.00 | 228.1M |
| 2022-12-14 | 530.00 | 555.00 | 525.00 | 530.00 | 247.9M |
| 2022-12-13 | 515.00 | 535.00 | 515.00 | 530.00 | 227.4M |
| 2022-12-12 | 500.00 | 525.00 | 500.00 | 515.00 | 248.0M |
| 2022-12-09 | 498.00 | 505.00 | 496.00 | 500.00 | 253.2M |
| 2022-12-08 | 496.00 | 500.00 | 490.00 | 498.00 | 257.6M |
| 2022-12-07 | 494.00 | 505.00 | 492.00 | 496.00 | 270.0M |
| 2022-12-06 | 496.00 | 500.00 | 490.00 | 494.00 | 251.4M |
| 2022-12-05 | 505.00 | 505.00 | 494.00 | 496.00 | 252.5M |
| 2022-12-02 | 510.00 | 515.00 | 498.00 | 505.00 | 263.7M |
| 2022-12-01 | 510.00 | 525.00 | 505.00 | 510.00 | 236.0M |
| 2022-11-30 | 510.00 | 520.00 | 505.00 | 510.00 | 218.0M |
| 2022-11-29 | 498.00 | 515.00 | 498.00 | 510.00 | 278.4M |
| 2022-11-28 | 498.00 | 505.00 | 496.00 | 498.00 | 256.2M |
| 2022-11-25 | 500.00 | 505.00 | 496.00 | 498.00 | 240.9M |
| 2022-11-24 | 505.00 | 515.00 | 496.00 | 500.00 | 299.3M |
| 2022-11-23 | 515.00 | 515.00 | 500.00 | 505.00 | 259.4M |
| 2022-11-22 | 515.00 | 535.00 | 510.00 | 515.00 | 283.0M |
| 2022-11-21 | 510.00 | 525.00 | 505.00 | 515.00 | 259.0M |
| 2022-11-18 | 505.00 | 520.00 | 500.00 | 510.00 | 246.1M |
| 2022-11-17 | 500.00 | 510.00 | 496.00 | 505.00 | 235.4M |
| 2022-11-16 | 494.00 | 505.00 | 494.00 | 500.00 | 302.3M |
| 2022-11-15 | 486.00 | 496.00 | 478.00 | 494.00 | 299.7M |
| 2022-11-14 | 500.00 | 505.00 | 478.00 | 486.00 | 306.4M |
| 2022-11-11 | 498.00 | 520.00 | 496.00 | 500.00 | 284.9M |
| 2022-11-10 | 500.00 | 505.00 | 494.00 | 498.00 | 281.7M |
| 2022-11-09 | 500.00 | 515.00 | 498.00 | 500.00 | 296.3M |
| 2022-11-08 | 500.00 | 500.00 | 494.00 | 500.00 | 300.4M |
| 2022-11-07 | 510.00 | 515.00 | 496.00 | 500.00 | 266.2M |
| 2022-11-04 | 510.00 | 520.00 | 498.00 | 510.00 | 278.1M |
| 2022-11-03 | 500.00 | 510.00 | 494.00 | 510.00 | 287.0M |
| 2022-11-02 | 500.00 | 510.00 | 492.00 | 500.00 | 285.7M |
| 2022-11-01 | 498.00 | 505.00 | 498.00 | 500.00 | 287.0M |
| 2022-10-31 | 505.00 | 510.00 | 498.00 | 498.00 | 274.3M |
| 2022-10-28 | 520.00 | 520.00 | 500.00 | 505.00 | 272.3M |
| 2022-10-27 | 520.00 | 530.00 | 510.00 | 520.00 | 255.0M |
| 2022-10-26 | 515.00 | 525.00 | 515.00 | 520.00 | 270.3M |
| 2022-10-25 | 520.00 | 525.00 | 510.00 | 515.00 | 235.2M |
| 2022-10-24 | 510.00 | 530.00 | 505.00 | 520.00 | 251.7M |
| 2022-10-21 | 505.00 | 515.00 | 500.00 | 510.00 | 276.5M |
| 2022-10-20 | 500.00 | 510.00 | 498.00 | 505.00 | 275.6M |
| 2022-10-19 | 505.00 | 515.00 | 498.00 | 500.00 | 225.1M |
| 2022-10-18 | 500.00 | 515.00 | 500.00 | 505.00 | 309.3M |
| 2022-10-17 | 500.00 | 510.00 | 496.00 | 500.00 | 325.4M |
| 2022-10-14 | 510.00 | 515.00 | 500.00 | 500.00 | 300.8M |
| 2022-10-13 | 515.00 | 520.00 | 505.00 | 510.00 | 243.0M |
| 2022-10-12 | 525.00 | 540.00 | 515.00 | 515.00 | 289.9M |
| 2022-10-11 | 530.00 | 535.00 | 515.00 | 525.00 | 302.9M |
| 2022-10-10 | 530.00 | 540.00 | 520.00 | 530.00 | 299.6M |
| 2022-10-07 | 555.00 | 560.00 | 530.00 | 530.00 | 267.0M |
| 2022-10-06 | 560.00 | 565.00 | 540.00 | 555.00 | 253.6M |
| 2022-10-05 | 545.00 | 565.00 | 545.00 | 560.00 | 272.0M |
| 2022-10-04 | 540.00 | 555.00 | 535.00 | 545.00 | 264.3M |
| 2022-10-03 | 545.00 | 560.00 | 535.00 | 540.00 | 292.0M |
| 2022-09-30 | 545.00 | 550.00 | 530.00 | 545.00 | 241.7M |
| 2022-09-29 | 540.00 | 565.00 | 540.00 | 545.00 | 269.1M |
| 2022-09-28 | 530.00 | 550.00 | 530.00 | 540.00 | 283.4M |
| 2022-09-27 | 525.00 | 535.00 | 520.00 | 530.00 | 282.0M |
| 2022-09-26 | 510.00 | 525.00 | 505.00 | 520.00 | 279.3M |
| 2022-09-23 | 510.00 | 530.00 | 505.00 | 510.00 | 254.6M |
| 2022-09-22 | 520.00 | 525.00 | 500.00 | 510.00 | 276.2M |
| 2022-09-21 | 520.00 | 520.00 | 510.00 | 520.00 | 255.2M |
| 2022-09-20 | 520.00 | 530.00 | 510.00 | 520.00 | 284.9M |
| 2022-09-19 | 515.00 | 530.00 | 505.00 | 520.00 | 235.8M |
| 2022-09-16 | 525.00 | 525.00 | 510.00 | 515.00 | 268.0M |
| 2022-09-15 | 525.00 | 540.00 | 520.00 | 525.00 | 265.8M |
| 2022-09-14 | 540.00 | 540.00 | 520.00 | 525.00 | 292.8M |
| 2022-09-13 | 550.00 | 555.00 | 535.00 | 540.00 | 242.5M |
| 2022-09-12 | 550.00 | 575.00 | 545.00 | 550.00 | 260.8M |
| 2022-09-09 | 555.00 | 555.00 | 535.00 | 550.00 | 232.4M |
| 2022-09-08 | 555.00 | 585.00 | 545.00 | 555.00 | 229.0M |
| 2022-09-07 | 555.00 | 560.00 | 545.00 | 550.00 | 226.1M |
| 2022-09-06 | 550.00 | 570.00 | 545.00 | 555.00 | 227.9M |
| 2022-09-05 | 550.00 | 565.00 | 545.00 | 550.00 | 201.8M |
| 2022-09-02 | 545.00 | 555.00 | 540.00 | 550.00 | 239.5M |
| 2022-09-01 | 540.00 | 565.00 | 540.00 | 545.00 | 232.8M |
| 2022-08-31 | 545.00 | 545.00 | 530.00 | 540.00 | 251.7M |
| 2022-08-30 | 550.00 | 555.00 | 535.00 | 545.00 | 242.7M |
| 2022-08-29 | 560.00 | 570.00 | 550.00 | 550.00 | 208.4M |
| 2022-08-26 | 560.00 | 580.00 | 560.00 | 560.00 | 232.0M |
| 2022-08-25 | 560.00 | 565.00 | 550.00 | 560.00 | 228.3M |
| 2022-08-24 | 560.00 | 570.00 | 545.00 | 560.00 | 223.9M |
| 2022-08-23 | 545.00 | 570.00 | 545.00 | 560.00 | 237.7M |
| 2022-08-22 | 560.00 | 565.00 | 535.00 | 545.00 | 234.3M |
| 2022-08-19 | 555.00 | 570.00 | 550.00 | 560.00 | 212.6M |
| 2022-08-18 | 555.00 | 570.00 | 550.00 | 555.00 | 233.6M |
| 2022-08-16 | 545.00 | 560.00 | 545.00 | 555.00 | 216.1M |
| 2022-08-15 | 540.00 | 560.00 | 540.00 | 545.00 | 242.0M |
| 2022-08-12 | 545.00 | 545.00 | 530.00 | 540.00 | 242.6M |
| 2022-08-11 | 540.00 | 565.00 | 540.00 | 545.00 | 279.9M |
| 2022-08-10 | 540.00 | 555.00 | 535.00 | 540.00 | 236.9M |
| 2022-08-09 | 525.00 | 545.00 | 520.00 | 540.00 | 319.6M |
| 2022-08-08 | 535.00 | 535.00 | 520.00 | 525.00 | 272.3M |
| 2022-08-05 | 555.00 | 560.00 | 535.00 | 535.00 | 236.6M |
| 2022-08-04 | 555.00 | 570.00 | 550.00 | 555.00 | 241.3M |
| 2022-08-03 | 555.00 | 560.00 | 535.00 | 555.00 | 326.3M |
| 2022-08-02 | 570.00 | 575.00 | 550.00 | 555.00 | 371.8M |
| 2022-08-01 | 560.00 | 590.00 | 560.00 | 570.00 | 451.3M |
| 2022-07-29 | 555.00 | 580.00 | 550.00 | 560.00 | 316.7M |
| 2022-07-28 | 555.00 | 570.00 | 550.00 | 555.00 | 349.4M |
| 2022-07-27 | 555.00 | 565.00 | 545.00 | 555.00 | 336.3M |
| 2022-07-26 | 555.00 | 575.00 | 550.00 | 555.00 | 340.0M |
| 2022-07-25 | 550.00 | 560.00 | 540.00 | 555.00 | 353.3M |
| 2022-07-22 | 550.00 | 560.00 | 540.00 | 550.00 | 329.7M |
| 2022-07-21 | 550.00 | 555.00 | 540.00 | 550.00 | 342.7M |
| 2022-07-20 | 565.00 | 570.00 | 540.00 | 550.00 | 382.9M |
| 2022-07-19 | 575.00 | 585.00 | 555.00 | 565.00 | 326.9M |
| 2022-07-18 | 600.00 | 605.00 | 575.00 | 575.00 | 324.8M |
| 2022-07-15 | 605.00 | 625.00 | 595.00 | 600.00 | 279.7M |
| 2022-07-14 | 595.00 | 620.00 | 595.00 | 605.00 | 346.9M |
| 2022-07-13 | 575.00 | 600.00 | 575.00 | 595.00 | 350.1M |
| 2022-07-12 | 575.00 | 580.00 | 560.00 | 575.00 | 392.0M |
| 2022-07-11 | 575.00 | 580.00 | 565.00 | 575.00 | 309.8M |
| 2022-07-08 | 565.00 | 585.00 | 565.00 | 575.00 | 375.2M |
| 2022-07-07 | 565.00 | 575.00 | 560.00 | 565.00 | 291.5M |
| 2022-07-06 | 570.00 | 570.00 | 555.00 | 565.00 | 367.0M |
| 2022-07-05 | 565.00 | 575.00 | 565.00 | 570.00 | 316.7M |
| 2022-07-04 | 560.00 | 580.00 | 550.00 | 565.00 | 372.6M |
| 2022-07-01 | 555.00 | 560.00 | 540.00 | 560.00 | 349.5M |
| 2022-06-30 | 560.00 | 570.00 | 550.00 | 555.00 | 361.8M |
| 2022-06-29 | 565.00 | 575.00 | 555.00 | 560.00 | 331.0M |
| 2022-06-28 | 570.00 | 570.00 | 555.00 | 565.00 | 384.0M |
| 2022-06-27 | 575.00 | 585.00 | 560.00 | 570.00 | 314.0M |
| 2022-06-24 | 565.00 | 585.00 | 565.00 | 575.00 | 334.3M |
| 2022-06-23 | 560.00 | 565.00 | 545.00 | 565.00 | 315.1M |
| 2022-06-22 | 570.00 | 575.00 | 555.00 | 560.00 | 385.9M |
| 2022-06-21 | 560.00 | 580.00 | 555.00 | 570.00 | 346.7M |
| 2022-06-20 | 555.00 | 575.00 | 550.00 | 560.00 | 351.5M |
| 2022-06-17 | 575.00 | 575.00 | 550.00 | 555.00 | 364.0M |
| 2022-06-16 | 570.00 | 590.00 | 570.00 | 575.00 | 347.0M |
| 2022-06-15 | 575.00 | 595.00 | 565.00 | 570.00 | 307.4M |
| 2022-06-14 | 575.00 | 575.00 | 560.00 | 575.00 | 354.2M |
| 2022-06-13 | 590.00 | 590.00 | 570.00 | 575.00 | 348.2M |
| 2022-06-10 | 605.00 | 610.00 | 585.00 | 590.00 | 346.6M |
| 2022-06-09 | 610.00 | 620.00 | 605.00 | 605.00 | 265.1M |
| 2022-06-08 | 610.00 | 620.00 | 600.00 | 610.00 | 334.9M |
| 2022-06-07 | 610.00 | 625.00 | 600.00 | 610.00 | 323.6M |
| 2022-06-06 | 620.00 | 620.00 | 590.00 | 610.00 | 284.8M |
| 2022-06-03 | 650.00 | 650.00 | 620.00 | 620.00 | 270.8M |
| 2022-06-02 | 635.00 | 670.00 | 630.00 | 650.00 | 366.3M |
| 2022-05-31 | 635.00 | 640.00 | 625.00 | 635.00 | 309.8M |
| 2022-05-30 | 625.00 | 650.00 | 620.00 | 635.00 | 303.2M |
| 2022-05-27 | 620.00 | 635.00 | 615.00 | 625.00 | 343.4M |
| 2022-05-25 | 625.00 | 635.00 | 610.00 | 620.00 | 325.1M |
| 2022-05-24 | 625.00 | 640.00 | 620.00 | 625.00 | 267.3M |
| 2022-05-23 | 640.00 | 640.00 | 620.00 | 625.00 | 331.2M |
| 2022-05-20 | 645.00 | 655.00 | 640.00 | 640.00 | 299.0M |
| 2022-05-19 | 645.00 | 665.00 | 640.00 | 645.00 | 299.9M |
| 2022-05-18 | 635.00 | 650.00 | 630.00 | 645.00 | 302.3M |
| 2022-05-17 | 630.00 | 645.00 | 625.00 | 635.00 | 309.3M |
| 2022-05-13 | 630.00 | 650.00 | 620.00 | 630.00 | 258.2M |
| 2022-05-12 | 630.00 | 640.00 | 620.00 | 630.00 | 333.8M |
| 2022-05-11 | 630.00 | 640.00 | 625.00 | 630.00 | 260.8M |
| 2022-05-10 | 640.00 | 645.00 | 625.00 | 630.00 | 326.9M |
| 2022-05-09 | 660.00 | 660.00 | 635.00 | 640.00 | 295.1M |
| 2022-04-28 | 650.00 | 675.00 | 650.00 | 660.00 | 308.6M |
| 2022-04-27 | 675.00 | 675.00 | 650.00 | 650.00 | 283.6M |
| 2022-04-26 | 695.00 | 695.00 | 675.00 | 675.00 | 265.7M |
| 2022-04-25 | 695.00 | 710.00 | 680.00 | 695.00 | 241.1M |
| 2022-04-22 | 700.00 | 715.00 | 695.00 | 695.00 | 285.5M |
| 2022-04-21 | 695.00 | 710.00 | 690.00 | 700.00 | 223.6M |
| 2022-04-20 | 690.00 | 715.00 | 685.00 | 695.00 | 277.7M |
| 2022-04-19 | 690.00 | 700.00 | 685.00 | 690.00 | 195.7M |
| 2022-04-18 | 680.00 | 710.00 | 675.00 | 690.00 | 249.8M |
| 2022-04-14 | 680.00 | 685.00 | 665.00 | 680.00 | 201.2M |
| 2022-04-13 | 675.00 | 685.00 | 670.00 | 680.00 | 239.3M |
| 2022-04-12 | 680.00 | 700.00 | 675.00 | 675.00 | 180.4M |
| 2022-04-11 | 680.00 | 685.00 | 665.00 | 680.00 | 276.4M |
| 2022-04-08 | 705.00 | 705.00 | 680.00 | 680.00 | 246.7M |
| 2022-04-07 | 715.00 | 730.00 | 705.00 | 705.00 | 251.2M |
| 2022-04-06 | 700.00 | 715.00 | 695.00 | 715.00 | 197.7M |
| 2022-04-05 | 690.00 | 720.00 | 690.00 | 700.00 | 258.9M |
| 2022-04-04 | 690.00 | 690.00 | 675.00 | 690.00 | 239.3M |
| 2022-04-01 | 695.00 | 700.00 | 685.00 | 690.00 | 225.6M |
| 2022-03-31 | 685.00 | 705.00 | 680.00 | 695.00 | 219.6M |
| 2022-03-30 | 680.00 | 700.00 | 675.00 | 685.00 | 237.0M |
| 2022-03-29 | 670.00 | 685.00 | 665.00 | 680.00 | 212.4M |
| 2022-03-28 | 685.00 | 685.00 | 670.00 | 670.00 | 236.8M |
| 2022-03-25 | 690.00 | 700.00 | 675.00 | 685.00 | 200.8M |
| 2022-03-24 | 690.00 | 700.00 | 680.00 | 690.00 | 220.0M |
| 2022-03-23 | 690.00 | 700.00 | 680.00 | 690.00 | 216.8M |
| 2022-03-22 | 695.00 | 695.00 | 675.00 | 690.00 | 239.4M |
| 2022-03-21 | 715.00 | 715.00 | 690.00 | 695.00 | 225.6M |
| 2022-03-18 | 710.00 | 730.00 | 705.00 | 715.00 | 233.3M |
| 2022-03-17 | 700.00 | 725.00 | 695.00 | 705.00 | 252.7M |
| 2022-03-16 | 690.00 | 710.00 | 690.00 | 695.00 | 261.1M |
| 2022-03-15 | 700.00 | 700.00 | 685.00 | 690.00 | 237.2M |
| 2022-03-14 | 700.00 | 710.00 | 695.00 | 700.00 | 232.1M |
| 2022-03-11 | 700.00 | 715.00 | 695.00 | 700.00 | 236.8M |
| 2022-03-10 | 695.00 | 710.00 | 690.00 | 700.00 | 222.1M |
| 2022-03-09 | 685.00 | 705.00 | 680.00 | 695.00 | 264.9M |
| 2022-03-08 | 685.00 | 690.00 | 680.00 | 685.00 | 225.4M |
| 2022-03-07 | 700.00 | 705.00 | 680.00 | 690.00 | 242.5M |
| 2022-03-04 | 700.00 | 705.00 | 690.00 | 700.00 | 243.3M |
| 2022-03-02 | 705.00 | 710.00 | 690.00 | 700.00 | 231.4M |
| 2022-03-01 | 700.00 | 720.00 | 700.00 | 705.00 | 224.1M |
| 2022-02-25 | 720.00 | 725.00 | 700.00 | 700.00 | 233.1M |
| 2022-02-24 | 740.00 | 745.00 | 705.00 | 720.00 | 222.6M |
| 2022-02-23 | 740.00 | 755.00 | 735.00 | 740.00 | 222.9M |
| 2022-02-22 | 745.00 | 750.00 | 735.00 | 740.00 | 202.1M |
| 2022-02-21 | 740.00 | 755.00 | 725.00 | 745.00 | 184.7M |
| 2022-02-18 | 745.00 | 750.00 | 725.00 | 740.00 | 181.4M |
| 2022-02-17 | 740.00 | 755.00 | 740.00 | 740.00 | 171.2M |
| 2022-02-16 | 735.00 | 745.00 | 720.00 | 740.00 | 202.2M |
| 2022-02-15 | 720.00 | 740.00 | 720.00 | 730.00 | 206.1M |
| 2022-02-14 | 730.00 | 730.00 | 715.00 | 720.00 | 214.8M |
| 2022-02-11 | 745.00 | 755.00 | 725.00 | 730.00 | 165.8M |
| 2022-02-10 | 740.00 | 755.00 | 725.00 | 745.00 | 208.9M |
| 2022-02-09 | 780.00 | 795.00 | 740.00 | 740.00 | 162.9M |
| 2022-02-08 | 775.00 | 790.00 | 770.00 | 775.00 | 168.6M |
| 2022-02-07 | 770.00 | 790.00 | 765.00 | 775.00 | 185.9M |
| 2022-02-04 | 755.00 | 780.00 | 750.00 | 765.00 | 206.6M |
| 2022-02-03 | 745.00 | 765.00 | 735.00 | 755.00 | 188.7M |
| 2022-02-02 | 720.00 | 750.00 | 720.00 | 740.00 | 224.1M |
| 2022-01-31 | 715.00 | 735.00 | 705.00 | 720.00 | 189.6M |
| 2022-01-28 | 695.00 | 710.00 | 690.00 | 710.00 | 239.0M |
| 2022-01-27 | 700.00 | 700.00 | 690.00 | 695.00 | 184.4M |
| 2022-01-26 | 700.00 | 705.00 | 690.00 | 700.00 | 245.5M |
| 2022-01-25 | 710.00 | 720.00 | 690.00 | 700.00 | 186.3M |
| 2022-01-24 | 710.00 | 730.00 | 710.00 | 710.00 | 227.3M |
| 2022-01-21 | 710.00 | 715.00 | 700.00 | 710.00 | 253.4M |
| 2022-01-20 | 715.00 | 720.00 | 700.00 | 710.00 | 217.5M |
| 2022-01-19 | 730.00 | 730.00 | 705.00 | 715.00 | 196.7M |
| 2022-01-18 | 750.00 | 775.00 | 730.00 | 730.00 | 238.4M |
| 2022-01-17 | 760.00 | 770.00 | 735.00 | 750.00 | 189.5M |
| 2022-01-14 | 735.00 | 780.00 | 730.00 | 755.00 | 240.4M |
| 2022-01-13 | 740.00 | 740.00 | 715.00 | 735.00 | 189.0M |
| 2022-01-12 | 745.00 | 770.00 | 720.00 | 740.00 | 234.6M |
| 2022-01-11 | 750.00 | 765.00 | 745.00 | 745.00 | 170.5M |
| 2022-01-10 | 745.00 | 755.00 | 740.00 | 745.00 | 227.6M |
| 2022-01-07 | 740.00 | 760.00 | 735.00 | 745.00 | 200.6M |
| 2022-01-06 | 745.00 | 755.00 | 740.00 | 740.00 | 204.5M |
| 2022-01-05 | 745.00 | 765.00 | 740.00 | 745.00 | 195.9M |
| 2022-01-04 | 740.00 | 760.00 | 730.00 | 745.00 | 216.8M |
| 2022-01-03 | 740.00 | 745.00 | 735.00 | 740.00 | 195.1M |