623.00
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 | 344.50 | 345.00 | 342.50 | 342.50 | 0.0M |
| 2022-12-29 | 342.50 | 343.00 | 342.00 | 343.00 | 0.0M |
| 2022-12-28 | 343.00 | 343.00 | 342.50 | 342.50 | 0.0M |
| 2022-12-27 | 345.50 | 345.50 | 342.50 | 342.50 | 0.0M |
| 2022-12-26 | 348.50 | 348.50 | 344.00 | 344.00 | 0.0M |
| 2022-12-23 | 341.00 | 345.00 | 340.50 | 343.50 | 0.0M |
| 2022-12-22 | 343.00 | 343.50 | 341.00 | 343.50 | 0.0M |
| 2022-12-21 | 341.00 | 343.50 | 330.00 | 341.00 | 0.0M |
| 2022-12-20 | 345.00 | 345.00 | 331.50 | 340.00 | 0.0M |
| 2022-12-19 | 342.00 | 346.00 | 341.00 | 341.00 | 0.0M |
| 2022-12-16 | 343.00 | 343.00 | 340.00 | 340.50 | 0.0M |
| 2022-12-15 | 339.50 | 344.00 | 339.00 | 342.00 | 0.0M |
| 2022-12-14 | 339.00 | 344.50 | 335.00 | 344.50 | 0.0M |
| 2022-12-13 | 342.00 | 347.00 | 336.00 | 339.00 | 0.0M |
| 2022-12-12 | 356.00 | 362.00 | 355.00 | 362.00 | 0.0M |
| 2022-12-09 | 354.50 | 355.00 | 349.50 | 353.00 | 0.0M |
| 2022-12-08 | 350.50 | 353.50 | 350.00 | 353.50 | 0.0M |
| 2022-12-07 | 339.50 | 355.00 | 339.50 | 353.00 | 0.0M |
| 2022-12-06 | 340.50 | 347.00 | 340.50 | 346.00 | 0.0M |
| 2022-12-05 | 335.00 | 344.50 | 335.00 | 340.50 | 0.0M |
| 2022-12-02 | 341.50 | 343.50 | 341.00 | 343.50 | 0.0M |
| 2022-12-01 | 349.00 | 349.00 | 340.00 | 347.50 | 0.0M |
| 2022-11-30 | 349.00 | 350.00 | 340.00 | 340.00 | 0.0M |
| 2022-11-29 | 353.50 | 353.50 | 343.00 | 348.00 | 0.0M |
| 2022-11-28 | 360.00 | 360.00 | 345.00 | 348.50 | 0.0M |
| 2022-11-25 | 347.00 | 352.50 | 340.50 | 352.50 | 0.0M |
| 2022-11-24 | 337.00 | 343.00 | 337.00 | 342.00 | 0.0M |
| 2022-11-22 | 334.50 | 340.00 | 333.50 | 337.00 | 0.0M |
| 2022-11-21 | 332.50 | 336.00 | 326.00 | 333.00 | 0.0M |
| 2022-11-18 | 327.50 | 335.00 | 322.50 | 332.50 | 0.0M |
| 2022-11-17 | 323.00 | 327.50 | 322.00 | 324.50 | 0.0M |
| 2022-11-16 | 321.50 | 321.50 | 321.50 | 321.50 | 0.0M |
| 2022-11-15 | 319.00 | 322.00 | 319.00 | 322.00 | 0.0M |
| 2022-11-14 | 321.00 | 322.00 | 320.50 | 321.00 | 0.0M |
| 2022-11-11 | 326.50 | 327.00 | 324.50 | 324.50 | 0.0M |
| 2022-11-10 | 325.00 | 325.00 | 325.00 | 325.00 | 0.0M |
| 2022-11-09 | 338.50 | 338.50 | 325.50 | 330.00 | 0.0M |
| 2022-11-08 | 327.00 | 330.50 | 327.00 | 330.50 | 0.0M |
| 2022-11-07 | 329.00 | 329.00 | 327.50 | 328.00 | 0.0M |
| 2022-11-04 | 326.50 | 331.00 | 326.50 | 329.00 | 0.0M |
| 2022-11-02 | 327.50 | 332.50 | 327.50 | 328.50 | 0.0M |
| 2022-11-01 | 336.00 | 336.00 | 330.00 | 330.00 | 0.0M |
| 2022-10-31 | 338.00 | 338.00 | 328.00 | 334.00 | 0.0M |
| 2022-10-28 | 331.00 | 331.00 | 329.50 | 329.50 | 0.0M |
| 2022-10-27 | 334.50 | 335.00 | 330.00 | 334.50 | 0.0M |
| 2022-10-26 | 327.00 | 334.00 | 327.00 | 329.50 | 0.0M |
| 2022-10-25 | 336.50 | 336.50 | 324.00 | 324.00 | 0.0M |
| 2022-10-24 | 317.50 | 324.00 | 317.50 | 324.00 | 0.0M |
| 2022-10-21 | 312.50 | 319.50 | 310.50 | 315.00 | 0.0M |
| 2022-10-20 | 310.50 | 310.50 | 310.50 | 310.50 | 0.0M |
| 2022-10-19 | 314.00 | 314.50 | 312.50 | 314.00 | 0.0M |
| 2022-10-18 | 315.00 | 316.00 | 312.50 | 314.00 | 0.0M |
| 2022-10-17 | 313.00 | 314.00 | 313.00 | 314.00 | 0.0M |
| 2022-10-14 | 309.00 | 315.00 | 309.00 | 311.00 | 0.0M |
| 2022-10-13 | 309.00 | 310.00 | 309.00 | 309.00 | 0.0M |
| 2022-10-11 | 310.50 | 312.50 | 310.50 | 310.50 | 0.0M |
| 2022-10-07 | 312.50 | 314.50 | 310.50 | 310.50 | 0.0M |
| 2022-10-06 | 314.00 | 314.00 | 312.50 | 312.50 | 0.0M |
| 2022-10-05 | 310.00 | 315.00 | 310.00 | 314.50 | 0.0M |
| 2022-10-04 | 313.00 | 318.50 | 309.00 | 309.00 | 0.0M |
| 2022-10-03 | 312.00 | 327.50 | 312.00 | 313.00 | 0.0M |
| 2022-09-30 | 311.50 | 312.00 | 311.50 | 312.00 | 0.0M |
| 2022-09-29 | 314.00 | 314.00 | 314.00 | 314.00 | 0.0M |
| 2022-09-28 | 315.00 | 316.50 | 313.50 | 316.50 | 0.0M |
| 2022-09-27 | 315.50 | 325.00 | 312.50 | 320.00 | 0.0M |
| 2022-09-26 | 327.50 | 327.50 | 316.00 | 316.00 | 0.0M |
| 2022-09-22 | 325.00 | 327.50 | 325.00 | 327.50 | 0.0M |
| 2022-09-21 | 327.00 | 327.00 | 325.00 | 325.00 | 0.0M |
| 2022-09-20 | 334.00 | 334.50 | 322.50 | 327.00 | 0.0M |
| 2022-09-16 | 338.00 | 338.00 | 325.50 | 332.50 | 0.0M |
| 2022-09-15 | 333.00 | 333.00 | 327.50 | 333.00 | 0.0M |
| 2022-09-14 | 329.50 | 337.50 | 325.50 | 333.00 | 0.0M |
| 2022-09-13 | 327.50 | 329.00 | 325.00 | 329.00 | 0.0M |
| 2022-09-12 | 317.50 | 328.00 | 317.50 | 325.00 | 0.0M |
| 2022-09-09 | 319.50 | 320.00 | 317.50 | 319.50 | 0.0M |
| 2022-09-08 | 312.50 | 320.00 | 312.50 | 319.50 | 0.0M |
| 2022-09-07 | 313.00 | 315.50 | 313.00 | 315.50 | 0.0M |
| 2022-09-06 | 318.50 | 318.50 | 313.00 | 315.50 | 0.0M |
| 2022-09-05 | 312.50 | 319.00 | 312.00 | 317.00 | 0.0M |
| 2022-09-02 | 315.00 | 316.50 | 312.50 | 312.50 | 0.0M |
| 2022-09-01 | 312.50 | 316.50 | 311.00 | 316.50 | 0.0M |
| 2022-08-31 | 313.50 | 316.50 | 313.50 | 316.50 | 0.0M |
| 2022-08-30 | 315.50 | 317.00 | 315.50 | 317.00 | 0.0M |
| 2022-08-29 | 315.50 | 317.50 | 315.50 | 317.50 | 0.0M |
| 2022-08-26 | 315.50 | 317.00 | 315.50 | 317.00 | 0.0M |
| 2022-08-25 | 320.50 | 320.50 | 316.00 | 316.50 | 0.0M |
| 2022-08-24 | 315.00 | 320.00 | 313.00 | 320.00 | 0.0M |
| 2022-08-23 | 316.00 | 316.00 | 315.00 | 315.00 | 0.0M |
| 2022-08-22 | 317.50 | 320.00 | 316.00 | 318.50 | 0.0M |
| 2022-08-19 | 317.50 | 317.50 | 316.00 | 317.00 | 0.0M |
| 2022-08-18 | 315.00 | 317.50 | 315.00 | 317.50 | 0.0M |
| 2022-08-17 | 317.00 | 317.00 | 315.00 | 315.00 | 0.0M |
| 2022-08-16 | 316.50 | 316.50 | 315.00 | 315.00 | 0.0M |
| 2022-08-15 | 317.00 | 317.00 | 312.00 | 314.50 | 0.0M |
| 2022-08-12 | 307.50 | 312.00 | 306.00 | 312.00 | 0.0M |
| 2022-08-10 | 311.50 | 311.50 | 311.50 | 311.50 | 0.0M |
| 2022-08-09 | 314.00 | 314.00 | 304.00 | 312.50 | 0.0M |
| 2022-08-08 | 309.00 | 319.00 | 309.00 | 319.00 | 0.0M |
| 2022-08-05 | 304.50 | 309.00 | 304.00 | 309.00 | 0.0M |
| 2022-08-04 | 309.00 | 310.00 | 303.00 | 307.50 | 0.0M |
| 2022-08-03 | 305.00 | 309.00 | 305.00 | 309.00 | 0.0M |
| 2022-08-02 | 311.00 | 311.00 | 305.00 | 305.00 | 0.0M |
| 2022-08-01 | 308.50 | 315.00 | 308.50 | 312.50 | 0.0M |
| 2022-07-29 | 314.50 | 316.00 | 313.50 | 316.00 | 0.0M |
| 2022-07-28 | 326.50 | 326.50 | 316.00 | 316.00 | 0.0M |
| 2022-07-27 | 315.00 | 321.50 | 315.00 | 321.50 | 0.0M |
| 2022-07-26 | 318.50 | 321.00 | 317.00 | 321.00 | 0.0M |
| 2022-07-25 | 322.00 | 322.00 | 320.00 | 320.00 | 0.0M |
| 2022-07-22 | 317.50 | 322.00 | 315.50 | 321.50 | 0.0M |
| 2022-07-21 | 317.50 | 317.50 | 316.00 | 317.50 | 0.0M |
| 2022-07-20 | 316.00 | 318.50 | 314.00 | 317.50 | 0.0M |
| 2022-07-19 | 311.00 | 317.00 | 308.50 | 316.00 | 0.0M |
| 2022-07-15 | 311.00 | 311.00 | 311.00 | 311.00 | 0.0M |
| 2022-07-14 | 309.00 | 311.50 | 305.00 | 311.50 | 0.0M |
| 2022-07-13 | 309.00 | 310.00 | 305.50 | 309.00 | 0.0M |
| 2022-07-12 | 312.50 | 312.50 | 307.00 | 310.50 | 0.0M |
| 2022-07-11 | 304.50 | 313.50 | 303.00 | 313.50 | 0.0M |
| 2022-07-08 | 299.50 | 304.50 | 299.50 | 304.50 | 0.0M |
| 2022-07-07 | 297.50 | 307.00 | 297.50 | 302.00 | 0.0M |
| 2022-07-06 | 302.00 | 302.00 | 300.50 | 301.00 | 0.0M |
| 2022-07-05 | 594.00 | 600.00 | 594.00 | 598.00 | 0.0M |
| 2022-07-04 | 590.00 | 595.00 | 590.00 | 595.00 | 0.0M |
| 2022-07-01 | 598.00 | 598.00 | 590.00 | 590.00 | 0.0M |
| 2022-06-30 | 606.00 | 606.00 | 595.00 | 597.00 | 0.0M |
| 2022-06-29 | 596.00 | 596.00 | 596.00 | 596.00 | 0.0M |
| 2022-06-28 | 617.00 | 617.00 | 600.00 | 600.00 | 0.0M |
| 2022-06-27 | 616.00 | 616.00 | 613.00 | 613.00 | 0.0M |
| 2022-06-24 | 608.00 | 610.00 | 594.00 | 596.00 | 0.0M |
| 2022-06-23 | 611.00 | 613.00 | 606.00 | 610.00 | 0.0M |
| 2022-06-22 | 602.00 | 610.00 | 602.00 | 610.00 | 0.0M |
| 2022-06-21 | 589.00 | 608.00 | 589.00 | 597.00 | 0.0M |
| 2022-06-20 | 595.00 | 598.00 | 588.00 | 589.00 | 0.0M |
| 2022-06-17 | 587.00 | 607.00 | 587.00 | 603.00 | 0.0M |
| 2022-06-16 | 605.00 | 605.00 | 588.00 | 605.00 | 0.0M |
| 2022-06-15 | 597.00 | 597.00 | 590.00 | 590.00 | 0.0M |
| 2022-06-14 | 608.00 | 608.00 | 597.00 | 597.00 | 0.0M |
| 2022-06-13 | 622.00 | 622.00 | 613.00 | 621.00 | 0.0M |
| 2022-06-10 | 632.00 | 634.00 | 608.00 | 622.00 | 0.0M |
| 2022-06-09 | 607.00 | 649.00 | 607.00 | 647.00 | 0.0M |
| 2022-06-08 | 609.00 | 609.00 | 597.00 | 597.00 | 0.0M |
| 2022-06-07 | 583.00 | 604.00 | 583.00 | 595.00 | 0.0M |
| 2022-06-06 | 574.00 | 581.00 | 574.00 | 581.00 | 0.0M |
| 2022-06-03 | 567.00 | 580.00 | 567.00 | 574.00 | 0.0M |
| 2022-06-02 | 582.00 | 582.00 | 575.00 | 577.00 | 0.0M |
| 2022-06-01 | 589.00 | 589.00 | 580.00 | 581.00 | 0.0M |
| 2022-05-31 | 563.00 | 577.00 | 563.00 | 569.00 | 0.0M |
| 2022-05-30 | 569.00 | 580.00 | 561.00 | 567.00 | 0.0M |
| 2022-05-27 | 576.00 | 582.00 | 571.00 | 571.00 | 0.0M |
| 2022-05-26 | 578.00 | 578.00 | 573.00 | 573.00 | 0.0M |
| 2022-05-25 | 599.00 | 599.00 | 571.00 | 584.00 | 0.0M |
| 2022-05-24 | 559.00 | 582.00 | 559.00 | 582.00 | 0.0M |
| 2022-05-23 | 559.00 | 559.00 | 556.00 | 558.00 | 0.0M |
| 2022-05-20 | 551.00 | 555.00 | 551.00 | 555.00 | 0.0M |
| 2022-05-19 | 551.00 | 551.00 | 547.00 | 547.00 | 0.0M |
| 2022-05-18 | 552.00 | 552.00 | 551.00 | 551.00 | 0.0M |
| 2022-05-17 | 555.00 | 555.00 | 552.00 | 552.00 | 0.0M |
| 2022-05-16 | 562.00 | 562.00 | 552.00 | 553.00 | 0.0M |
| 2022-05-13 | 557.00 | 560.00 | 547.00 | 560.00 | 0.0M |
| 2022-05-12 | 542.00 | 546.00 | 540.00 | 541.00 | 0.0M |
| 2022-05-11 | 565.00 | 565.00 | 549.00 | 550.00 | 0.0M |
| 2022-05-10 | 585.00 | 585.00 | 557.00 | 567.00 | 0.0M |
| 2022-05-09 | 595.00 | 595.00 | 588.00 | 590.00 | 0.0M |
| 2022-05-06 | 572.00 | 594.00 | 572.00 | 590.00 | 0.0M |
| 2022-05-02 | 565.00 | 588.00 | 565.00 | 576.00 | 0.0M |
| 2022-04-28 | 564.00 | 565.00 | 563.00 | 565.00 | 0.0M |
| 2022-04-27 | 560.00 | 564.00 | 552.00 | 564.00 | 0.0M |
| 2022-04-26 | 556.00 | 557.00 | 555.00 | 555.00 | 0.0M |
| 2022-04-25 | 565.00 | 565.00 | 553.00 | 556.00 | 0.0M |
| 2022-04-22 | 563.00 | 563.00 | 557.00 | 563.00 | 0.0M |
| 2022-04-21 | 557.00 | 564.00 | 557.00 | 563.00 | 0.0M |
| 2022-04-20 | 563.00 | 563.00 | 554.00 | 557.00 | 0.0M |
| 2022-04-19 | 557.00 | 557.00 | 550.00 | 550.00 | 0.0M |
| 2022-04-18 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0M |
| 2022-04-15 | 557.00 | 557.00 | 550.00 | 550.00 | 0.0M |
| 2022-04-14 | 564.00 | 564.00 | 551.00 | 551.00 | 0.0M |
| 2022-04-13 | 553.00 | 563.00 | 553.00 | 559.00 | 0.0M |
| 2022-04-12 | 556.00 | 560.00 | 553.00 | 553.00 | 0.0M |
| 2022-04-11 | 565.00 | 565.00 | 560.00 | 563.00 | 0.0M |
| 2022-04-08 | 555.00 | 564.00 | 555.00 | 560.00 | 0.0M |
| 2022-04-07 | 555.00 | 555.00 | 548.00 | 550.00 | 0.0M |
| 2022-04-06 | 557.00 | 568.00 | 548.00 | 558.00 | 0.0M |
| 2022-04-05 | 548.00 | 565.00 | 548.00 | 550.00 | 0.0M |
| 2022-04-04 | 554.00 | 569.00 | 545.00 | 548.00 | 0.0M |
| 2022-04-01 | 549.00 | 555.00 | 549.00 | 554.00 | 0.0M |
| 2022-03-31 | 555.00 | 555.00 | 552.00 | 552.00 | 0.0M |
| 2022-03-30 | 542.00 | 555.00 | 542.00 | 551.00 | 0.0M |
| 2022-03-29 | 548.00 | 548.00 | 533.00 | 545.00 | 0.0M |
| 2022-03-28 | 557.00 | 557.00 | 545.00 | 545.00 | 0.0M |
| 2022-03-25 | 579.00 | 579.00 | 550.00 | 560.00 | 0.0M |
| 2022-03-24 | 545.00 | 552.00 | 545.00 | 552.00 | 0.0M |
| 2022-03-23 | 539.00 | 546.00 | 539.00 | 543.00 | 0.0M |
| 2022-03-22 | 530.00 | 540.00 | 530.00 | 535.00 | 0.0M |
| 2022-03-18 | 530.00 | 530.00 | 523.00 | 523.00 | 0.0M |
| 2022-03-17 | 523.00 | 530.00 | 522.00 | 523.00 | 0.0M |
| 2022-03-16 | 518.00 | 530.00 | 517.00 | 518.00 | 0.0M |
| 2022-03-15 | 512.00 | 519.00 | 509.00 | 519.00 | 0.0M |
| 2022-03-14 | 521.00 | 529.00 | 516.00 | 516.00 | 0.0M |
| 2022-03-11 | 535.00 | 535.00 | 524.00 | 524.00 | 0.0M |
| 2022-03-10 | 535.00 | 545.00 | 513.00 | 529.00 | 0.0M |
| 2022-03-09 | 523.00 | 553.00 | 512.00 | 525.00 | 0.0M |
| 2022-03-08 | 530.00 | 545.00 | 520.00 | 523.00 | 0.0M |
| 2022-03-07 | 533.00 | 540.00 | 512.00 | 536.00 | 0.0M |
| 2022-03-04 | 578.00 | 578.00 | 550.00 | 552.00 | 0.0M |
| 2022-03-03 | 565.00 | 590.00 | 565.00 | 578.00 | 0.0M |
| 2022-03-02 | 570.00 | 570.00 | 553.00 | 564.00 | 0.0M |
| 2022-03-01 | 558.00 | 565.00 | 558.00 | 562.00 | 0.0M |
| 2022-02-28 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0M |
| 2022-02-25 | 573.00 | 573.00 | 540.00 | 549.00 | 0.0M |
| 2022-02-24 | 550.00 | 550.00 | 537.00 | 546.00 | 0.0M |
| 2022-02-22 | 561.00 | 561.00 | 545.00 | 554.00 | 0.0M |
| 2022-02-21 | 568.00 | 568.00 | 553.00 | 568.00 | 0.0M |
| 2022-02-18 | 547.00 | 548.00 | 543.00 | 548.00 | 0.0M |
| 2022-02-17 | 550.00 | 570.00 | 550.00 | 558.00 | 0.0M |
| 2022-02-16 | 559.00 | 560.00 | 549.00 | 550.00 | 0.0M |
| 2022-02-15 | 556.00 | 560.00 | 554.00 | 559.00 | 0.0M |
| 2022-02-14 | 565.00 | 565.00 | 549.00 | 556.00 | 0.0M |
| 2022-02-10 | 575.00 | 575.00 | 571.00 | 572.00 | 0.0M |
| 2022-02-09 | 599.00 | 599.00 | 567.00 | 571.00 | 0.0M |
| 2022-02-08 | 570.00 | 580.00 | 570.00 | 571.00 | 0.0M |
| 2022-02-07 | 590.00 | 590.00 | 566.00 | 570.00 | 0.0M |
| 2022-02-04 | 611.00 | 611.00 | 580.00 | 590.00 | 0.0M |
| 2022-02-03 | 606.00 | 610.00 | 600.00 | 601.00 | 0.0M |
| 2022-02-02 | 630.00 | 630.00 | 611.00 | 612.00 | 0.0M |
| 2022-02-01 | 611.00 | 630.00 | 600.00 | 630.00 | 0.0M |
| 2022-01-31 | 575.00 | 613.00 | 567.00 | 613.00 | 0.0M |
| 2022-01-28 | 652.00 | 652.00 | 592.00 | 595.00 | 0.0M |
| 2022-01-27 | 614.00 | 614.00 | 601.50 | 601.50 | 0.0M |
| 2022-01-26 | 605.00 | 640.00 | 605.00 | 620.00 | 0.0M |
| 2022-01-25 | 647.00 | 647.00 | 601.50 | 601.50 | 0.0M |
| 2022-01-24 | 617.50 | 625.00 | 617.50 | 624.50 | 0.0M |
| 2022-01-21 | 607.50 | 607.50 | 594.00 | 600.50 | 0.0M |
| 2022-01-20 | 601.50 | 606.00 | 601.00 | 606.00 | 0.0M |
| 2022-01-19 | 617.50 | 619.00 | 605.00 | 605.00 | 0.0M |
| 2022-01-18 | 617.50 | 625.00 | 617.00 | 617.50 | 0.0M |
| 2022-01-17 | 627.50 | 627.50 | 616.00 | 619.50 | 0.0M |
| 2022-01-14 | 626.50 | 626.50 | 622.50 | 624.50 | 0.0M |
| 2022-01-13 | 639.50 | 639.50 | 625.00 | 625.00 | 0.0M |
| 2022-01-12 | 639.50 | 639.50 | 621.00 | 637.50 | 0.0M |
| 2022-01-11 | 647.00 | 647.00 | 625.00 | 636.00 | 0.0M |
| 2022-01-07 | 625.00 | 633.50 | 625.00 | 633.00 | 0.0M |
| 2022-01-06 | 635.50 | 638.00 | 615.00 | 625.00 | 0.0M |
| 2022-01-05 | 633.00 | 655.00 | 615.00 | 644.50 | 0.0M |
| 2022-01-04 | 639.00 | 639.00 | 626.50 | 626.50 | 0.0M |