438.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 520.00 | 537.00 | 520.00 | 534.00 | 0.1M |
| 2023-12-28 | 500.00 | 526.00 | 497.00 | 522.00 | 0.2M |
| 2023-12-27 | 480.00 | 498.00 | 479.00 | 496.00 | 0.2M |
| 2023-12-26 | 485.00 | 488.00 | 476.00 | 479.00 | 0.2M |
| 2023-12-25 | 496.00 | 497.00 | 486.00 | 486.00 | 0.2M |
| 2023-12-22 | 497.00 | 499.00 | 491.00 | 494.00 | 0.1M |
| 2023-12-21 | 503.00 | 503.00 | 497.00 | 498.00 | 0.1M |
| 2023-12-20 | 503.00 | 510.00 | 501.00 | 503.00 | 0.1M |
| 2023-12-19 | 502.00 | 504.00 | 497.00 | 503.00 | 0.1M |
| 2023-12-18 | 502.00 | 505.00 | 495.00 | 505.00 | 0.1M |
| 2023-12-15 | 503.00 | 511.00 | 503.00 | 510.00 | 0.1M |
| 2023-12-14 | 512.00 | 515.00 | 500.00 | 502.00 | 0.1M |
| 2023-12-13 | 513.00 | 518.00 | 508.00 | 511.00 | 0.1M |
| 2023-12-12 | 530.00 | 530.00 | 512.00 | 512.00 | 0.1M |
| 2023-12-11 | 524.00 | 530.00 | 523.00 | 528.00 | 0.1M |
| 2023-12-08 | 546.00 | 546.00 | 522.00 | 524.00 | 0.2M |
| 2023-12-07 | 557.00 | 557.00 | 545.00 | 545.00 | 0.1M |
| 2023-12-06 | 545.00 | 555.00 | 545.00 | 554.00 | 0.1M |
| 2023-12-05 | 550.00 | 553.00 | 546.00 | 547.00 | 0.1M |
| 2023-12-04 | 550.00 | 559.00 | 549.00 | 551.00 | 0.1M |
| 2023-12-01 | 552.00 | 556.00 | 550.00 | 550.00 | 0.1M |
| 2023-11-30 | 565.00 | 566.00 | 550.00 | 550.00 | 0.2M |
| 2023-11-29 | 571.00 | 573.00 | 562.00 | 563.00 | 0.1M |
| 2023-11-28 | 558.00 | 584.00 | 553.00 | 577.00 | 0.5M |
| 2023-11-27 | 606.00 | 623.00 | 605.00 | 615.00 | 0.2M |
| 2023-11-24 | 603.00 | 605.00 | 600.00 | 600.00 | 0.0M |
| 2023-11-22 | 597.00 | 604.00 | 596.00 | 602.00 | 0.1M |
| 2023-11-21 | 598.00 | 600.00 | 595.00 | 597.00 | 0.0M |
| 2023-11-20 | 595.00 | 600.00 | 595.00 | 597.00 | 0.1M |
| 2023-11-17 | 590.00 | 595.00 | 589.00 | 595.00 | 0.0M |
| 2023-11-16 | 595.00 | 599.00 | 592.00 | 592.00 | 0.0M |
| 2023-11-15 | 594.00 | 596.00 | 588.00 | 594.00 | 0.1M |
| 2023-11-14 | 599.00 | 599.00 | 588.00 | 591.00 | 0.1M |
| 2023-11-13 | 594.00 | 596.00 | 589.00 | 589.00 | 0.1M |
| 2023-11-10 | 592.00 | 595.00 | 588.00 | 594.00 | 0.1M |
| 2023-11-09 | 596.00 | 597.00 | 590.00 | 595.00 | 0.1M |
| 2023-11-08 | 605.00 | 606.00 | 595.00 | 595.00 | 0.1M |
| 2023-11-07 | 608.00 | 608.00 | 601.00 | 604.00 | 0.1M |
| 2023-11-06 | 610.00 | 610.00 | 601.00 | 602.00 | 0.1M |
| 2023-11-02 | 607.00 | 607.00 | 599.00 | 603.00 | 0.1M |
| 2023-11-01 | 608.00 | 611.00 | 605.00 | 607.00 | 0.1M |
| 2023-10-31 | 600.00 | 604.00 | 596.00 | 604.00 | 0.1M |
| 2023-10-30 | 604.00 | 608.00 | 598.00 | 600.00 | 0.1M |
| 2023-10-27 | 612.00 | 614.00 | 599.00 | 608.00 | 0.1M |
| 2023-10-26 | 609.00 | 613.00 | 605.00 | 605.00 | 0.0M |
| 2023-10-25 | 609.00 | 610.00 | 605.00 | 609.00 | 0.1M |
| 2023-10-24 | 600.00 | 603.00 | 593.00 | 600.00 | 0.1M |
| 2023-10-23 | 604.00 | 607.00 | 600.00 | 600.00 | 0.1M |
| 2023-10-20 | 608.00 | 608.00 | 603.00 | 604.00 | 0.0M |
| 2023-10-19 | 607.00 | 610.00 | 603.00 | 603.00 | 0.0M |
| 2023-10-18 | 605.00 | 607.00 | 601.00 | 607.00 | 0.0M |
| 2023-10-17 | 599.00 | 607.00 | 599.00 | 600.00 | 0.1M |
| 2023-10-16 | 602.00 | 605.00 | 598.00 | 599.00 | 0.1M |
| 2023-10-13 | 610.00 | 611.00 | 602.00 | 603.00 | 0.1M |
| 2023-10-12 | 613.00 | 616.00 | 609.00 | 616.00 | 0.1M |
| 2023-10-11 | 619.00 | 619.00 | 610.00 | 613.00 | 0.1M |
| 2023-10-10 | 616.00 | 618.00 | 613.00 | 617.00 | 0.1M |
| 2023-10-06 | 606.00 | 613.00 | 606.00 | 608.00 | 0.1M |
| 2023-10-05 | 607.00 | 612.00 | 606.00 | 607.00 | 0.1M |
| 2023-10-04 | 624.00 | 624.00 | 609.00 | 609.00 | 0.2M |
| 2023-10-03 | 639.00 | 639.00 | 629.00 | 629.00 | 0.1M |
| 2023-10-02 | 636.00 | 641.00 | 632.00 | 632.00 | 0.1M |
| 2023-09-29 | 638.00 | 640.00 | 631.00 | 635.00 | 0.1M |
| 2023-09-28 | 643.00 | 644.00 | 638.00 | 641.00 | 0.0M |
| 2023-09-27 | 639.00 | 645.00 | 634.00 | 645.00 | 0.1M |
| 2023-09-26 | 639.00 | 641.00 | 638.00 | 639.00 | 0.0M |
| 2023-09-25 | 644.00 | 644.00 | 639.00 | 640.00 | 0.0M |
| 2023-09-22 | 633.00 | 644.00 | 633.00 | 642.00 | 0.1M |
| 2023-09-21 | 639.00 | 642.00 | 637.00 | 637.00 | 0.0M |
| 2023-09-20 | 647.00 | 647.00 | 639.00 | 639.00 | 0.1M |
| 2023-09-19 | 650.00 | 650.00 | 646.00 | 649.00 | 0.0M |
| 2023-09-15 | 648.00 | 651.00 | 645.00 | 648.00 | 0.1M |
| 2023-09-14 | 649.00 | 650.00 | 645.00 | 649.00 | 0.0M |
| 2023-09-13 | 653.00 | 653.00 | 649.00 | 649.00 | 0.0M |
| 2023-09-12 | 651.00 | 654.00 | 650.00 | 653.00 | 0.0M |
| 2023-09-11 | 651.00 | 652.00 | 647.00 | 651.00 | 0.0M |
| 2023-09-08 | 653.00 | 655.00 | 646.00 | 646.00 | 0.1M |
| 2023-09-07 | 656.00 | 659.00 | 653.00 | 653.00 | 0.1M |
| 2023-09-06 | 657.00 | 657.00 | 654.00 | 656.00 | 0.0M |
| 2023-09-05 | 656.00 | 659.00 | 654.00 | 659.00 | 0.1M |
| 2023-09-04 | 655.00 | 659.00 | 653.00 | 658.00 | 0.1M |
| 2023-09-01 | 649.00 | 655.00 | 647.00 | 655.00 | 0.1M |
| 2023-08-31 | 646.00 | 651.00 | 645.00 | 645.00 | 0.0M |
| 2023-08-30 | 648.00 | 654.00 | 645.00 | 646.00 | 0.1M |
| 2023-08-29 | 639.00 | 647.00 | 634.00 | 646.00 | 0.2M |
| 2023-08-28 | 641.00 | 647.00 | 633.00 | 634.00 | 0.4M |
| 2023-08-25 | 660.00 | 667.00 | 656.00 | 667.00 | 0.2M |
| 2023-08-24 | 658.00 | 664.00 | 656.00 | 661.00 | 0.1M |
| 2023-08-23 | 660.00 | 660.00 | 655.00 | 659.00 | 0.0M |
| 2023-08-22 | 656.00 | 660.00 | 655.00 | 658.00 | 0.0M |
| 2023-08-21 | 648.00 | 656.00 | 648.00 | 655.00 | 0.0M |
| 2023-08-18 | 653.00 | 653.00 | 647.00 | 647.00 | 0.0M |
| 2023-08-17 | 657.00 | 657.00 | 647.00 | 654.00 | 0.1M |
| 2023-08-16 | 661.00 | 661.00 | 655.00 | 658.00 | 0.0M |
| 2023-08-15 | 662.00 | 662.00 | 656.00 | 662.00 | 0.0M |
| 2023-08-14 | 664.00 | 667.00 | 660.00 | 662.00 | 0.0M |
| 2023-08-10 | 661.00 | 666.00 | 657.00 | 666.00 | 0.0M |
| 2023-08-09 | 656.00 | 662.00 | 656.00 | 660.00 | 0.0M |
| 2023-08-08 | 653.00 | 658.00 | 652.00 | 656.00 | 0.0M |
| 2023-08-07 | 650.00 | 653.00 | 643.00 | 653.00 | 0.1M |
| 2023-08-04 | 651.00 | 652.00 | 648.00 | 651.00 | 0.1M |
| 2023-08-03 | 661.00 | 661.00 | 651.00 | 651.00 | 0.1M |
| 2023-08-02 | 665.00 | 665.00 | 662.00 | 663.00 | 0.1M |
| 2023-08-01 | 662.00 | 665.00 | 662.00 | 665.00 | 0.0M |
| 2023-07-31 | 669.00 | 670.00 | 662.00 | 662.00 | 0.1M |
| 2023-07-28 | 667.00 | 668.00 | 662.00 | 667.00 | 0.1M |
| 2023-07-27 | 671.00 | 673.00 | 668.00 | 673.00 | 0.1M |
| 2023-07-26 | 669.00 | 670.00 | 665.00 | 670.00 | 0.0M |
| 2023-07-25 | 666.00 | 672.00 | 665.00 | 669.00 | 0.1M |
| 2023-07-24 | 665.00 | 670.00 | 665.00 | 665.00 | 0.1M |
| 2023-07-21 | 665.00 | 667.00 | 661.00 | 664.00 | 0.1M |
| 2023-07-20 | 672.00 | 672.00 | 667.00 | 667.00 | 0.0M |
| 2023-07-19 | 674.00 | 675.00 | 665.00 | 670.00 | 0.1M |
| 2023-07-18 | 670.00 | 677.00 | 670.00 | 675.00 | 0.1M |
| 2023-07-14 | 677.00 | 679.00 | 670.00 | 673.00 | 0.1M |
| 2023-07-13 | 680.00 | 684.00 | 677.00 | 678.00 | 0.1M |
| 2023-07-12 | 684.00 | 685.00 | 680.00 | 680.00 | 0.0M |
| 2023-07-11 | 682.00 | 687.00 | 679.00 | 681.00 | 0.0M |
| 2023-07-10 | 680.00 | 685.00 | 679.00 | 679.00 | 0.1M |
| 2023-07-07 | 678.00 | 684.00 | 672.00 | 680.00 | 0.1M |
| 2023-07-06 | 688.00 | 689.00 | 679.00 | 680.00 | 0.1M |
| 2023-07-05 | 692.00 | 695.00 | 686.00 | 687.00 | 0.0M |
| 2023-07-04 | 695.00 | 696.00 | 690.00 | 692.00 | 0.1M |
| 2023-07-03 | 689.00 | 694.00 | 687.00 | 694.00 | 0.1M |
| 2023-06-30 | 679.00 | 687.00 | 679.00 | 685.00 | 0.1M |
| 2023-06-29 | 679.00 | 685.00 | 677.00 | 678.00 | 0.1M |
| 2023-06-28 | 680.00 | 683.00 | 676.00 | 678.00 | 0.1M |
| 2023-06-27 | 671.00 | 675.00 | 669.00 | 673.00 | 0.1M |
| 2023-06-26 | 672.00 | 676.00 | 667.00 | 673.00 | 0.0M |
| 2023-06-23 | 677.00 | 678.00 | 670.00 | 672.00 | 0.1M |
| 2023-06-22 | 676.00 | 678.00 | 671.00 | 672.00 | 0.0M |
| 2023-06-21 | 672.00 | 677.00 | 671.00 | 674.00 | 0.0M |
| 2023-06-20 | 673.00 | 673.00 | 667.00 | 673.00 | 0.1M |
| 2023-06-19 | 671.00 | 674.00 | 668.00 | 673.00 | 0.1M |
| 2023-06-16 | 666.00 | 670.00 | 664.00 | 670.00 | 0.1M |
| 2023-06-15 | 672.00 | 672.00 | 665.00 | 665.00 | 0.1M |
| 2023-06-14 | 676.00 | 677.00 | 666.00 | 668.00 | 0.1M |
| 2023-06-13 | 678.00 | 682.00 | 676.00 | 676.00 | 0.1M |
| 2023-06-12 | 674.00 | 678.00 | 671.00 | 676.00 | 0.1M |
| 2023-06-09 | 672.00 | 672.00 | 666.00 | 670.00 | 0.1M |
| 2023-06-08 | 675.00 | 679.00 | 666.00 | 668.00 | 0.1M |
| 2023-06-07 | 681.00 | 684.00 | 674.00 | 676.00 | 0.1M |
| 2023-06-06 | 684.00 | 684.00 | 677.00 | 678.00 | 0.1M |
| 2023-06-05 | 688.00 | 689.00 | 682.00 | 684.00 | 0.1M |
| 2023-06-02 | 674.00 | 682.00 | 674.00 | 679.00 | 0.1M |
| 2023-06-01 | 684.00 | 688.00 | 672.00 | 674.00 | 0.1M |
| 2023-05-31 | 690.00 | 692.00 | 683.00 | 683.00 | 0.1M |
| 2023-05-30 | 679.00 | 696.00 | 679.00 | 692.00 | 0.1M |
| 2023-05-29 | 683.00 | 691.00 | 678.00 | 678.00 | 0.2M |
| 2023-05-26 | 681.00 | 704.00 | 681.00 | 682.00 | 0.5M |
| 2023-05-25 | 746.00 | 746.00 | 713.00 | 720.00 | 0.3M |
| 2023-05-24 | 741.00 | 749.00 | 740.00 | 748.00 | 0.1M |
| 2023-05-23 | 747.00 | 753.00 | 733.00 | 736.00 | 0.1M |
| 2023-05-22 | 742.00 | 746.00 | 737.00 | 746.00 | 0.1M |
| 2023-05-19 | 742.00 | 742.00 | 737.00 | 740.00 | 0.1M |
| 2023-05-18 | 734.00 | 743.00 | 733.00 | 741.00 | 0.1M |
| 2023-05-17 | 727.00 | 733.00 | 726.00 | 730.00 | 0.1M |
| 2023-05-16 | 730.00 | 732.00 | 724.00 | 728.00 | 0.1M |
| 2023-05-15 | 730.00 | 733.00 | 723.00 | 733.00 | 0.1M |
| 2023-05-12 | 729.00 | 733.00 | 722.00 | 730.00 | 0.1M |
| 2023-05-11 | 725.00 | 730.00 | 722.00 | 726.00 | 0.1M |
| 2023-05-10 | 720.00 | 730.00 | 720.00 | 721.00 | 0.1M |
| 2023-05-09 | 710.00 | 713.00 | 706.00 | 711.00 | 0.1M |
| 2023-05-08 | 702.00 | 710.00 | 699.00 | 709.00 | 0.1M |
| 2023-05-02 | 701.00 | 701.00 | 694.00 | 698.00 | 0.0M |
| 2023-05-01 | 705.00 | 706.00 | 700.00 | 701.00 | 0.1M |
| 2023-04-28 | 690.00 | 698.00 | 689.00 | 698.00 | 0.1M |
| 2023-04-27 | 687.00 | 688.00 | 682.00 | 688.00 | 0.0M |
| 2023-04-26 | 686.00 | 687.00 | 681.00 | 684.00 | 0.0M |
| 2023-04-25 | 684.00 | 689.00 | 684.00 | 688.00 | 0.0M |
| 2023-04-24 | 684.00 | 684.00 | 680.00 | 684.00 | 0.0M |
| 2023-04-21 | 684.00 | 684.00 | 680.00 | 682.00 | 0.0M |
| 2023-04-20 | 680.00 | 685.00 | 679.00 | 682.00 | 0.0M |
| 2023-04-19 | 680.00 | 688.00 | 679.00 | 688.00 | 0.0M |
| 2023-04-18 | 680.00 | 683.00 | 674.00 | 680.00 | 0.1M |
| 2023-04-17 | 679.00 | 679.00 | 673.00 | 674.00 | 0.1M |
| 2023-04-14 | 679.00 | 680.00 | 676.00 | 677.00 | 0.0M |
| 2023-04-13 | 681.00 | 685.00 | 678.00 | 680.00 | 0.1M |
| 2023-04-12 | 685.00 | 685.00 | 678.00 | 680.00 | 0.1M |
| 2023-04-11 | 683.00 | 687.00 | 680.00 | 682.00 | 0.1M |
| 2023-04-10 | 675.00 | 679.00 | 671.00 | 678.00 | 0.1M |
| 2023-04-07 | 680.00 | 681.00 | 673.00 | 673.00 | 0.1M |
| 2023-04-06 | 683.00 | 683.00 | 675.00 | 679.00 | 0.1M |
| 2023-04-05 | 701.00 | 703.00 | 680.00 | 682.00 | 0.1M |
| 2023-04-04 | 704.00 | 710.00 | 701.00 | 710.00 | 0.1M |
| 2023-04-03 | 702.00 | 708.00 | 700.00 | 702.00 | 0.1M |
| 2023-03-31 | 710.00 | 712.00 | 699.00 | 702.00 | 0.1M |
| 2023-03-30 | 701.00 | 709.00 | 696.00 | 709.00 | 0.1M |
| 2023-03-29 | 690.00 | 702.00 | 688.00 | 701.00 | 0.2M |
| 2023-03-28 | 692.00 | 694.00 | 682.00 | 682.00 | 0.1M |
| 2023-03-27 | 689.00 | 694.00 | 686.00 | 692.00 | 0.1M |
| 2023-03-24 | 686.00 | 692.00 | 679.00 | 689.00 | 0.1M |
| 2023-03-23 | 677.00 | 688.00 | 675.00 | 687.00 | 0.1M |
| 2023-03-22 | 677.00 | 682.00 | 674.00 | 677.00 | 0.1M |
| 2023-03-20 | 685.00 | 685.00 | 670.00 | 671.00 | 0.1M |
| 2023-03-17 | 716.00 | 717.00 | 684.00 | 691.00 | 0.2M |
| 2023-03-16 | 720.00 | 726.00 | 719.00 | 724.00 | 0.1M |
| 2023-03-15 | 714.00 | 732.00 | 714.00 | 728.00 | 0.1M |
| 2023-03-14 | 718.00 | 725.00 | 711.00 | 714.00 | 0.1M |
| 2023-03-13 | 720.00 | 725.00 | 712.00 | 724.00 | 0.1M |
| 2023-03-10 | 720.00 | 730.00 | 720.00 | 723.00 | 0.1M |
| 2023-03-09 | 725.00 | 729.00 | 720.00 | 729.00 | 0.2M |
| 2023-03-08 | 707.00 | 723.00 | 703.00 | 723.00 | 0.2M |
| 2023-03-07 | 698.00 | 717.00 | 697.00 | 712.00 | 0.3M |
| 2023-03-06 | 703.00 | 707.00 | 693.00 | 696.00 | 0.3M |
| 2023-03-03 | 694.00 | 694.00 | 676.00 | 682.00 | 0.1M |
| 2023-03-02 | 690.00 | 696.00 | 688.00 | 694.00 | 0.1M |
| 2023-03-01 | 681.00 | 689.00 | 679.00 | 689.00 | 0.1M |
| 2023-02-28 | 681.00 | 686.00 | 680.00 | 681.00 | 0.0M |
| 2023-02-27 | 686.00 | 688.00 | 683.00 | 687.00 | 0.0M |
| 2023-02-24 | 674.00 | 688.00 | 674.00 | 687.00 | 0.1M |
| 2023-02-22 | 681.00 | 683.00 | 675.00 | 676.00 | 0.1M |
| 2023-02-21 | 685.00 | 691.00 | 681.00 | 684.00 | 0.0M |
| 2023-02-20 | 680.00 | 689.00 | 679.00 | 686.00 | 0.2M |
| 2023-02-17 | 673.00 | 683.00 | 673.00 | 681.00 | 0.0M |
| 2023-02-16 | 682.00 | 682.00 | 674.00 | 678.00 | 0.0M |
| 2023-02-15 | 682.00 | 684.00 | 673.00 | 675.00 | 0.0M |
| 2023-02-14 | 684.00 | 685.00 | 675.00 | 677.00 | 0.1M |
| 2023-02-13 | 679.00 | 683.00 | 675.00 | 683.00 | 0.0M |
| 2023-02-10 | 673.00 | 681.00 | 672.00 | 679.00 | 0.0M |
| 2023-02-09 | 675.00 | 677.00 | 673.00 | 675.00 | 0.0M |
| 2023-02-08 | 675.00 | 676.00 | 670.00 | 673.00 | 0.1M |
| 2023-02-07 | 680.00 | 683.00 | 675.00 | 675.00 | 0.0M |
| 2023-02-06 | 686.00 | 690.00 | 679.00 | 680.00 | 0.1M |
| 2023-02-03 | 687.00 | 688.00 | 681.00 | 686.00 | 0.0M |
| 2023-02-02 | 708.00 | 708.00 | 686.00 | 686.00 | 0.1M |
| 2023-02-01 | 689.00 | 706.00 | 689.00 | 706.00 | 0.2M |
| 2023-01-31 | 685.00 | 692.00 | 683.00 | 689.00 | 0.1M |
| 2023-01-30 | 680.00 | 685.00 | 679.00 | 684.00 | 0.1M |
| 2023-01-27 | 681.00 | 684.00 | 679.00 | 682.00 | 0.1M |
| 2023-01-26 | 680.00 | 684.00 | 678.00 | 682.00 | 0.1M |
| 2023-01-25 | 679.00 | 683.00 | 675.00 | 682.00 | 0.1M |
| 2023-01-24 | 668.00 | 679.00 | 668.00 | 679.00 | 0.2M |
| 2023-01-23 | 671.00 | 672.00 | 665.00 | 668.00 | 0.2M |
| 2023-01-20 | 679.00 | 679.00 | 671.00 | 673.00 | 0.1M |
| 2023-01-19 | 676.00 | 685.00 | 674.00 | 681.00 | 0.4M |
| 2023-01-18 | 712.00 | 719.00 | 711.00 | 715.00 | 0.4M |
| 2023-01-17 | 710.00 | 715.00 | 710.00 | 714.00 | 0.1M |
| 2023-01-16 | 716.00 | 717.00 | 708.00 | 710.00 | 0.2M |
| 2023-01-13 | 721.00 | 722.00 | 717.00 | 718.00 | 0.1M |
| 2023-01-12 | 725.00 | 725.00 | 717.00 | 721.00 | 0.2M |
| 2023-01-11 | 717.00 | 719.00 | 714.00 | 715.00 | 0.1M |
| 2023-01-10 | 716.00 | 719.00 | 714.00 | 714.00 | 0.1M |
| 2023-01-06 | 707.00 | 716.00 | 707.00 | 713.00 | 0.1M |
| 2023-01-05 | 710.00 | 712.00 | 707.00 | 708.00 | 0.1M |
| 2023-01-04 | 711.00 | 713.00 | 707.00 | 710.00 | 0.1M |