1,135.00
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 | 820.00 | 820.00 | 765.00 | 810.00 | 0.0M |
| 2022-12-29 | 812.50 | 812.50 | 782.50 | 812.50 | 0.0M |
| 2022-12-28 | 810.00 | 812.50 | 810.00 | 812.50 | 0.0M |
| 2022-12-27 | 810.00 | 812.50 | 765.00 | 812.50 | 0.0M |
| 2022-12-26 | 820.00 | 820.00 | 812.50 | 812.50 | 0.0M |
| 2022-12-22 | 815.00 | 815.00 | 795.00 | 795.00 | 0.0M |
| 2022-12-21 | 785.00 | 812.50 | 785.00 | 812.50 | 0.0M |
| 2022-12-20 | 812.50 | 812.50 | 772.50 | 812.50 | 0.0M |
| 2022-12-19 | 817.50 | 817.50 | 817.50 | 817.50 | 0.0M |
| 2022-12-16 | 807.50 | 807.50 | 805.00 | 805.00 | 0.0M |
| 2022-12-15 | 787.50 | 807.50 | 782.50 | 807.50 | 0.0M |
| 2022-12-14 | 805.00 | 805.00 | 805.00 | 805.00 | 0.0M |
| 2022-12-13 | 807.50 | 810.00 | 772.50 | 807.50 | 0.2M |
| 2022-12-12 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2022-12-09 | 805.00 | 810.00 | 780.00 | 810.00 | 0.0M |
| 2022-12-08 | 805.00 | 805.00 | 772.50 | 805.00 | 0.0M |
| 2022-12-07 | 812.50 | 812.50 | 810.00 | 810.00 | 0.0M |
| 2022-12-06 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2022-12-05 | 810.00 | 810.00 | 772.50 | 800.00 | 0.0M |
| 2022-12-02 | 810.00 | 810.00 | 785.00 | 810.00 | 0.0M |
| 2022-12-01 | 817.50 | 817.50 | 785.00 | 815.00 | 0.0M |
| 2022-11-30 | 810.00 | 817.50 | 772.50 | 817.50 | 0.0M |
| 2022-11-29 | 807.50 | 810.00 | 807.50 | 810.00 | 0.0M |
| 2022-11-28 | 782.50 | 810.00 | 780.00 | 810.00 | 0.0M |
| 2022-11-25 | 815.00 | 815.00 | 777.50 | 810.00 | 0.0M |
| 2022-11-24 | 792.50 | 817.50 | 792.50 | 817.50 | 0.0M |
| 2022-11-23 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0M |
| 2022-11-22 | 795.00 | 795.00 | 742.50 | 795.00 | 0.0M |
| 2022-11-21 | 752.50 | 795.00 | 752.50 | 795.00 | 0.0M |
| 2022-11-18 | 797.50 | 797.50 | 762.50 | 795.00 | 0.0M |
| 2022-11-17 | 797.50 | 797.50 | 762.50 | 797.50 | 0.0M |
| 2022-11-14 | 802.50 | 802.50 | 782.50 | 797.50 | 0.0M |
| 2022-11-11 | 795.00 | 800.00 | 745.00 | 800.00 | 0.0M |
| 2022-11-10 | 797.50 | 800.00 | 742.50 | 795.00 | 0.0M |
| 2022-11-09 | 772.50 | 792.50 | 772.50 | 792.50 | 0.0M |
| 2022-11-08 | 795.00 | 795.00 | 772.50 | 772.50 | 0.0M |
| 2022-11-07 | 767.50 | 770.00 | 745.00 | 767.50 | 0.0M |
| 2022-11-04 | 772.50 | 772.50 | 750.00 | 770.00 | 0.0M |
| 2022-11-03 | 775.00 | 780.00 | 757.50 | 772.50 | 0.0M |
| 2022-11-02 | 787.50 | 787.50 | 745.00 | 777.50 | 0.1M |
| 2022-11-01 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2022-10-31 | 790.00 | 810.00 | 790.00 | 810.00 | 0.0M |
| 2022-10-28 | 785.00 | 810.00 | 782.50 | 810.00 | 0.0M |
| 2022-10-27 | 800.00 | 800.00 | 785.00 | 800.00 | 0.0M |
| 2022-10-26 | 802.50 | 807.50 | 782.50 | 800.00 | 0.0M |
| 2022-10-25 | 805.00 | 807.50 | 757.50 | 807.50 | 0.0M |
| 2022-10-24 | 802.50 | 805.00 | 792.50 | 805.00 | 0.0M |
| 2022-10-21 | 805.00 | 807.50 | 800.00 | 807.50 | 0.0M |
| 2022-10-20 | 795.00 | 825.00 | 795.00 | 825.00 | 0.0M |
| 2022-10-19 | 800.00 | 800.00 | 797.50 | 797.50 | 0.0M |
| 2022-10-17 | 785.00 | 800.00 | 785.00 | 800.00 | 0.0M |
| 2022-10-14 | 782.50 | 782.50 | 772.50 | 782.50 | 0.0M |
| 2022-10-13 | 805.00 | 805.00 | 760.00 | 782.50 | 0.0M |
| 2022-10-11 | 802.50 | 807.50 | 752.50 | 805.00 | 0.0M |
| 2022-10-10 | 792.50 | 805.00 | 750.00 | 805.00 | 0.0M |
| 2022-10-07 | 805.00 | 805.00 | 790.00 | 805.00 | 0.0M |
| 2022-10-06 | 797.50 | 805.00 | 792.50 | 805.00 | 0.0M |
| 2022-10-05 | 797.50 | 800.00 | 780.00 | 797.50 | 0.0M |
| 2022-10-04 | 815.00 | 822.50 | 800.00 | 800.00 | 0.0M |
| 2022-10-03 | 797.50 | 797.50 | 790.00 | 790.00 | 0.0M |
| 2022-09-30 | 795.00 | 797.50 | 787.50 | 790.00 | 0.0M |
| 2022-09-29 | 800.00 | 800.00 | 752.50 | 797.50 | 0.0M |
| 2022-09-28 | 795.00 | 802.50 | 752.50 | 802.50 | 0.0M |
| 2022-09-27 | 807.50 | 807.50 | 805.00 | 805.00 | 0.0M |
| 2022-09-26 | 795.00 | 800.00 | 775.00 | 797.50 | 0.0M |
| 2022-09-23 | 795.00 | 807.50 | 775.00 | 797.50 | 0.0M |
| 2022-09-22 | 795.00 | 795.00 | 785.00 | 795.00 | 0.0M |
| 2022-09-21 | 797.50 | 797.50 | 797.50 | 797.50 | 0.0M |
| 2022-09-20 | 800.00 | 817.50 | 795.00 | 795.00 | 0.0M |
| 2022-09-19 | 817.50 | 817.50 | 792.50 | 817.50 | 0.1M |
| 2022-09-16 | 815.00 | 817.50 | 792.50 | 817.50 | 0.0M |
| 2022-09-15 | 800.00 | 817.50 | 792.50 | 817.50 | 0.0M |
| 2022-09-14 | 802.50 | 807.50 | 800.00 | 800.00 | 0.0M |
| 2022-09-13 | 805.00 | 807.50 | 800.00 | 800.00 | 0.0M |
| 2022-09-12 | 825.00 | 825.00 | 800.00 | 802.50 | 0.0M |
| 2022-09-09 | 880.00 | 880.00 | 817.50 | 825.00 | 0.2M |
| 2022-09-08 | 937.50 | 942.50 | 877.50 | 877.50 | 0.1M |
| 2022-09-07 | 792.50 | 985.00 | 787.50 | 942.50 | 0.1M |
| 2022-09-06 | 777.50 | 795.00 | 775.00 | 792.50 | 0.0M |
| 2022-09-05 | 797.50 | 797.50 | 775.00 | 797.50 | 0.0M |
| 2022-09-02 | 797.50 | 802.50 | 792.50 | 797.50 | 0.0M |
| 2022-09-01 | 807.50 | 807.50 | 785.00 | 797.50 | 0.0M |
| 2022-08-31 | 800.00 | 805.00 | 790.00 | 805.00 | 0.0M |
| 2022-08-30 | 802.50 | 802.50 | 795.00 | 800.00 | 0.1M |
| 2022-08-29 | 800.00 | 800.00 | 785.00 | 785.00 | 0.0M |
| 2022-08-26 | 797.50 | 800.00 | 797.50 | 800.00 | 0.0M |
| 2022-08-25 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2022-08-24 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2022-08-23 | 805.00 | 805.00 | 787.50 | 800.00 | 0.0M |
| 2022-08-22 | 802.50 | 802.50 | 795.00 | 802.50 | 0.0M |
| 2022-08-19 | 800.00 | 805.00 | 787.50 | 802.50 | 0.1M |
| 2022-08-18 | 795.00 | 802.50 | 792.50 | 800.00 | 0.0M |
| 2022-08-16 | 800.00 | 810.00 | 795.00 | 795.00 | 0.0M |
| 2022-08-15 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2022-08-12 | 807.50 | 810.00 | 800.00 | 800.00 | 0.1M |
| 2022-08-11 | 800.00 | 810.00 | 795.00 | 800.00 | 0.0M |
| 2022-08-10 | 800.00 | 807.50 | 795.00 | 800.00 | 0.0M |
| 2022-08-09 | 805.00 | 812.50 | 787.50 | 807.50 | 0.0M |
| 2022-08-08 | 805.00 | 805.00 | 787.50 | 805.00 | 0.0M |
| 2022-08-05 | 795.00 | 807.50 | 775.00 | 805.00 | 0.0M |
| 2022-08-04 | 807.50 | 810.00 | 795.00 | 810.00 | 0.0M |
| 2022-08-03 | 807.50 | 812.50 | 792.50 | 812.50 | 0.0M |
| 2022-08-02 | 800.00 | 807.50 | 800.00 | 807.50 | 0.0M |
| 2022-08-01 | 815.00 | 825.00 | 800.00 | 815.00 | 0.0M |
| 2022-07-29 | 822.50 | 822.50 | 800.00 | 815.00 | 0.1M |
| 2022-07-28 | 822.50 | 822.50 | 800.00 | 815.00 | 0.2M |
| 2022-07-27 | 810.00 | 822.50 | 800.00 | 822.50 | 0.0M |
| 2022-07-26 | 800.00 | 810.00 | 792.50 | 810.00 | 0.0M |
| 2022-07-25 | 807.50 | 847.50 | 800.00 | 800.00 | 0.1M |
| 2022-07-22 | 830.00 | 830.00 | 800.00 | 802.50 | 0.2M |
| 2022-07-21 | 830.00 | 847.50 | 802.50 | 847.50 | 0.0M |
| 2022-07-20 | 835.00 | 852.50 | 825.00 | 830.00 | 0.0M |
| 2022-07-19 | 865.00 | 872.50 | 832.50 | 835.00 | 0.0M |
| 2022-07-15 | 850.00 | 872.50 | 835.00 | 872.50 | 0.0M |
| 2022-07-14 | 875.00 | 875.00 | 830.00 | 875.00 | 0.0M |
| 2022-07-13 | 872.50 | 875.00 | 812.50 | 875.00 | 0.1M |
| 2022-07-12 | 875.00 | 875.00 | 857.50 | 872.50 | 0.0M |
| 2022-07-11 | 872.50 | 875.00 | 840.00 | 875.00 | 0.0M |
| 2022-07-08 | 845.00 | 875.00 | 840.00 | 875.00 | 0.0M |
| 2022-07-07 | 847.50 | 875.00 | 817.50 | 875.00 | 0.0M |
| 2022-07-06 | 887.50 | 887.50 | 830.00 | 847.50 | 0.0M |
| 2022-07-05 | 875.00 | 887.50 | 852.50 | 887.50 | 0.0M |
| 2022-07-04 | 885.00 | 887.50 | 842.50 | 887.50 | 0.0M |
| 2022-07-01 | 880.00 | 890.00 | 880.00 | 887.50 | 0.0M |
| 2022-06-30 | 875.00 | 892.50 | 875.00 | 890.00 | 0.0M |
| 2022-06-29 | 900.00 | 900.00 | 855.00 | 892.50 | 0.0M |
| 2022-06-28 | 877.50 | 900.00 | 867.50 | 900.00 | 0.0M |
| 2022-06-27 | 875.00 | 895.00 | 875.00 | 895.00 | 0.0M |
| 2022-06-24 | 897.50 | 897.50 | 860.00 | 875.00 | 0.0M |
| 2022-06-23 | 922.50 | 987.50 | 862.50 | 885.00 | 0.1M |
| 2022-06-22 | 897.50 | 1,045.00 | 865.00 | 897.50 | 0.0M |
| 2022-06-21 | 930.00 | 930.00 | 865.00 | 897.50 | 0.2M |
| 2022-06-20 | 1,000.00 | 1,000.00 | 930.00 | 930.00 | 0.0M |
| 2022-06-17 | 890.00 | 1,000.00 | 890.00 | 1,000.00 | 0.0M |
| 2022-06-16 | 892.50 | 892.50 | 890.00 | 890.00 | 0.0M |
| 2022-06-15 | 860.00 | 892.50 | 850.00 | 892.50 | 0.0M |
| 2022-06-14 | 892.50 | 892.50 | 860.00 | 860.00 | 0.0M |
| 2022-06-13 | 880.00 | 895.00 | 850.00 | 895.00 | 0.0M |
| 2022-06-10 | 895.00 | 895.00 | 875.00 | 895.00 | 0.0M |
| 2022-06-09 | 895.00 | 895.00 | 850.00 | 895.00 | 0.0M |
| 2022-06-08 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0M |
| 2022-06-07 | 900.00 | 902.50 | 880.00 | 902.50 | 0.0M |
| 2022-06-06 | 900.00 | 900.00 | 877.50 | 897.50 | 0.0M |
| 2022-06-03 | 905.00 | 912.50 | 897.50 | 900.00 | 0.0M |
| 2022-06-02 | 907.50 | 910.00 | 870.00 | 900.00 | 0.0M |
| 2022-05-31 | 870.00 | 877.50 | 870.00 | 872.50 | 0.0M |
| 2022-05-30 | 862.50 | 900.00 | 862.50 | 870.00 | 0.1M |
| 2022-05-27 | 875.00 | 900.00 | 855.00 | 860.00 | 0.0M |
| 2022-05-25 | 862.50 | 862.50 | 852.50 | 852.50 | 0.0M |
| 2022-05-24 | 857.50 | 857.50 | 857.50 | 857.50 | 0.0M |
| 2022-05-23 | 857.50 | 857.50 | 857.50 | 857.50 | 0.0M |
| 2022-05-20 | 857.50 | 857.50 | 857.50 | 857.50 | 0.0M |
| 2022-05-19 | 845.00 | 845.00 | 845.00 | 845.00 | 0.0M |
| 2022-05-17 | 852.50 | 852.50 | 845.00 | 845.00 | 0.0M |
| 2022-05-13 | 845.00 | 850.00 | 845.00 | 850.00 | 0.0M |
| 2022-05-12 | 842.50 | 875.00 | 842.50 | 845.00 | 0.0M |
| 2022-05-11 | 850.00 | 850.00 | 840.00 | 840.00 | 0.0M |
| 2022-05-10 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2022-05-09 | 860.00 | 860.00 | 850.00 | 850.00 | 0.0M |
| 2022-04-28 | 850.00 | 875.00 | 850.00 | 875.00 | 0.0M |
| 2022-04-27 | 902.50 | 902.50 | 850.00 | 850.00 | 0.0M |
| 2022-04-26 | 837.50 | 837.50 | 837.50 | 837.50 | 0.0M |
| 2022-04-25 | 820.00 | 840.00 | 820.00 | 837.50 | 0.0M |
| 2022-04-22 | 870.00 | 870.00 | 820.00 | 820.00 | 0.0M |
| 2022-04-21 | 870.00 | 870.00 | 850.00 | 870.00 | 0.0M |
| 2022-04-20 | 875.00 | 875.00 | 850.00 | 870.00 | 0.0M |
| 2022-04-19 | 880.00 | 902.50 | 850.00 | 867.50 | 0.0M |
| 2022-04-18 | 825.00 | 860.00 | 825.00 | 860.00 | 0.0M |
| 2022-04-14 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2022-04-12 | 850.00 | 862.50 | 850.00 | 862.50 | 0.0M |
| 2022-04-11 | 850.00 | 852.50 | 850.00 | 850.00 | 0.0M |
| 2022-04-08 | 870.00 | 870.00 | 845.00 | 870.00 | 0.0M |
| 2022-04-07 | 870.00 | 872.50 | 845.00 | 870.00 | 0.0M |
| 2022-04-06 | 870.00 | 877.50 | 812.50 | 870.00 | 0.0M |
| 2022-04-05 | 870.00 | 997.50 | 842.50 | 867.50 | 0.0M |
| 2022-04-04 | 870.00 | 870.00 | 817.50 | 870.00 | 0.0M |
| 2022-04-01 | 875.00 | 875.00 | 815.00 | 870.00 | 0.0M |
| 2022-03-31 | 875.00 | 875.00 | 842.50 | 875.00 | 0.0M |
| 2022-03-30 | 1,750.00 | 1,750.00 | 1,630.00 | 1,750.00 | 0.0M |
| 2022-03-29 | 1,690.00 | 1,750.00 | 1,655.00 | 1,750.00 | 0.0M |
| 2022-03-28 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2022-03-25 | 1,740.00 | 1,740.00 | 1,695.00 | 1,695.00 | 0.0M |
| 2022-03-24 | 1,740.00 | 1,740.00 | 1,640.00 | 1,695.00 | 0.0M |
| 2022-03-23 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2022-03-22 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2022-03-21 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 0.0M |
| 2022-03-18 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 0.0M |
| 2022-03-17 | 1,710.00 | 1,750.00 | 1,710.00 | 1,750.00 | 0.0M |
| 2022-03-16 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2022-03-15 | 1,710.00 | 1,760.00 | 1,710.00 | 1,760.00 | 0.0M |
| 2022-03-11 | 1,710.00 | 1,780.00 | 1,710.00 | 1,780.00 | 0.0M |
| 2022-03-10 | 1,775.00 | 1,780.00 | 1,775.00 | 1,780.00 | 0.0M |
| 2022-03-09 | 1,785.00 | 1,785.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2022-03-08 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2022-03-07 | 1,785.00 | 1,785.00 | 1,760.00 | 1,785.00 | 0.0M |
| 2022-03-04 | 1,760.00 | 1,785.00 | 1,760.00 | 1,785.00 | 0.0M |
| 2022-03-02 | 1,760.00 | 1,760.00 | 1,660.00 | 1,760.00 | 0.0M |
| 2022-03-01 | 1,710.00 | 1,760.00 | 1,660.00 | 1,760.00 | 0.0M |
| 2022-02-25 | 1,765.00 | 1,765.00 | 1,725.00 | 1,760.00 | 0.0M |
| 2022-02-24 | 1,725.00 | 1,775.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2022-02-23 | 1,735.00 | 1,785.00 | 1,725.00 | 1,735.00 | 0.0M |
| 2022-02-22 | 1,765.00 | 1,785.00 | 1,715.00 | 1,785.00 | 0.0M |
| 2022-02-21 | 1,765.00 | 1,765.00 | 1,715.00 | 1,765.00 | 0.0M |
| 2022-02-18 | 1,760.00 | 1,765.00 | 1,715.00 | 1,765.00 | 0.0M |
| 2022-02-17 | 1,665.00 | 1,765.00 | 1,665.00 | 1,765.00 | 0.0M |
| 2022-02-16 | 1,765.00 | 1,765.00 | 1,665.00 | 1,765.00 | 0.0M |
| 2022-02-15 | 1,655.00 | 1,785.00 | 1,655.00 | 1,765.00 | 0.0M |
| 2022-02-14 | 1,770.00 | 1,770.00 | 1,655.00 | 1,655.00 | 0.0M |
| 2022-02-11 | 1,720.00 | 1,800.00 | 1,695.00 | 1,765.00 | 0.0M |
| 2022-02-10 | 1,730.00 | 1,980.00 | 1,655.00 | 1,670.00 | 0.0M |
| 2022-02-09 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2022-02-07 | 1,730.00 | 1,735.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2022-02-04 | 1,680.00 | 1,730.00 | 1,630.00 | 1,730.00 | 0.0M |
| 2022-02-03 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2022-02-02 | 1,680.00 | 1,745.00 | 1,680.00 | 1,700.00 | 0.0M |
| 2022-01-31 | 1,680.00 | 1,685.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2022-01-28 | 1,680.00 | 1,680.00 | 1,675.00 | 1,680.00 | 0.0M |
| 2022-01-27 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 0.0M |
| 2022-01-26 | 1,600.00 | 1,650.00 | 1,600.00 | 1,640.00 | 0.0M |
| 2022-01-25 | 1,630.00 | 1,650.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-01-24 | 1,670.00 | 1,670.00 | 1,620.00 | 1,630.00 | 0.0M |
| 2022-01-21 | 1,600.00 | 1,700.00 | 1,600.00 | 1,670.00 | 0.0M |
| 2022-01-20 | 1,690.00 | 1,700.00 | 1,600.00 | 1,645.00 | 0.0M |
| 2022-01-19 | 1,660.00 | 1,750.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2022-01-18 | 1,765.00 | 1,765.00 | 1,715.00 | 1,765.00 | 0.0M |
| 2022-01-17 | 1,795.00 | 1,795.00 | 1,700.00 | 1,790.00 | 0.0M |
| 2022-01-14 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 0.0M |
| 2022-01-13 | 1,795.00 | 1,795.00 | 1,700.00 | 1,795.00 | 0.0M |
| 2022-01-12 | 1,785.00 | 1,885.00 | 1,785.00 | 1,800.00 | 0.0M |
| 2022-01-11 | 1,780.00 | 1,785.00 | 1,740.00 | 1,785.00 | 0.0M |
| 2022-01-10 | 1,720.00 | 1,900.00 | 1,720.00 | 1,790.00 | 0.0M |
| 2022-01-06 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2022-01-05 | 1,745.00 | 1,745.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2022-01-04 | 1,770.00 | 1,770.00 | 1,650.00 | 1,745.00 | 0.0M |
| 2022-01-03 | 1,730.00 | 1,770.00 | 1,610.00 | 1,770.00 | 0.0M |