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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,290.00 | 1,370.00 | 1,255.00 | 1,330.00 | 0.3M |
| 2023-12-28 | 1,350.00 | 1,355.00 | 1,265.00 | 1,315.00 | 0.2M |
| 2023-12-27 | 1,350.00 | 1,380.00 | 1,200.00 | 1,355.00 | 1.1M |
| 2023-12-22 | 1,530.00 | 1,745.00 | 1,250.00 | 1,350.00 | 2.4M |
| 2023-12-21 | 1,250.00 | 1,530.00 | 1,250.00 | 1,530.00 | 4.3M |
| 2023-12-20 | 982.50 | 1,225.00 | 982.50 | 1,225.00 | 1.3M |
| 2023-12-19 | 965.00 | 990.00 | 892.50 | 982.50 | 0.0M |
| 2023-12-18 | 995.00 | 995.00 | 945.00 | 995.00 | 0.0M |
| 2023-12-15 | 992.50 | 995.00 | 985.00 | 995.00 | 0.0M |
| 2023-12-14 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2023-12-13 | 997.50 | 997.50 | 997.50 | 997.50 | 0.0M |
| 2023-12-12 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 0.0M |
| 2023-12-11 | 995.00 | 997.50 | 985.00 | 985.00 | 0.0M |
| 2023-12-08 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2023-12-07 | 977.50 | 1,000.00 | 977.50 | 992.50 | 0.0M |
| 2023-12-06 | 1,015.00 | 1,015.00 | 950.00 | 977.50 | 0.0M |
| 2023-12-05 | 940.00 | 1,020.00 | 862.50 | 1,020.00 | 0.0M |
| 2023-12-04 | 950.00 | 970.00 | 927.50 | 947.50 | 0.0M |
| 2023-12-01 | 955.00 | 965.00 | 932.50 | 950.00 | 0.0M |
| 2023-11-30 | 947.50 | 965.00 | 935.00 | 965.00 | 0.0M |
| 2023-11-29 | 977.50 | 997.50 | 912.50 | 997.50 | 0.1M |
| 2023-11-28 | 952.50 | 965.00 | 930.00 | 960.00 | 0.0M |
| 2023-11-27 | 980.00 | 980.00 | 950.00 | 950.00 | 0.0M |
| 2023-11-24 | 975.00 | 997.50 | 970.00 | 985.00 | 0.0M |
| 2023-11-23 | 957.50 | 987.50 | 957.50 | 987.50 | 0.0M |
| 2023-11-22 | 980.00 | 980.00 | 952.50 | 957.50 | 0.0M |
| 2023-11-21 | 995.00 | 1,020.00 | 980.00 | 1,010.00 | 0.0M |
| 2023-11-20 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2023-11-17 | 980.00 | 1,035.00 | 980.00 | 1,000.00 | 0.0M |
| 2023-11-16 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 0.0M |
| 2023-11-15 | 1,000.00 | 1,050.00 | 1,000.00 | 1,040.00 | 0.0M |
| 2023-11-14 | 995.00 | 1,005.00 | 957.50 | 1,005.00 | 0.0M |
| 2023-11-13 | 950.00 | 1,000.00 | 945.00 | 995.00 | 0.0M |
| 2023-11-10 | 957.50 | 987.50 | 952.50 | 975.00 | 0.0M |
| 2023-11-09 | 980.00 | 995.00 | 975.00 | 982.50 | 0.0M |
| 2023-11-08 | 970.00 | 1,005.00 | 957.50 | 980.00 | 0.0M |
| 2023-11-07 | 967.50 | 1,020.00 | 967.50 | 1,010.00 | 0.0M |
| 2023-11-06 | 1,010.00 | 1,010.00 | 977.50 | 1,010.00 | 0.0M |
| 2023-11-03 | 987.50 | 1,025.00 | 965.00 | 990.00 | 0.0M |
| 2023-11-02 | 965.00 | 1,000.00 | 957.50 | 975.00 | 0.0M |
| 2023-11-01 | 1,045.00 | 1,045.00 | 927.50 | 1,025.00 | 0.0M |
| 2023-10-31 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2023-10-30 | 997.50 | 1,000.00 | 977.50 | 1,000.00 | 0.0M |
| 2023-10-27 | 997.50 | 1,010.00 | 952.50 | 1,000.00 | 0.0M |
| 2023-10-26 | 1,025.00 | 1,035.00 | 925.00 | 997.50 | 0.0M |
| 2023-10-25 | 1,005.00 | 1,045.00 | 965.00 | 1,015.00 | 0.0M |
| 2023-10-24 | 1,025.00 | 1,045.00 | 965.00 | 1,000.00 | 0.1M |
| 2023-10-23 | 895.00 | 1,025.00 | 895.00 | 1,000.00 | 0.1M |
| 2023-10-20 | 905.00 | 917.50 | 875.00 | 900.00 | 0.1M |
| 2023-10-19 | 1,030.00 | 1,070.00 | 925.00 | 940.00 | 0.3M |
| 2023-10-18 | 1,105.00 | 1,105.00 | 1,070.00 | 1,090.00 | 0.0M |
| 2023-10-17 | 1,215.00 | 1,215.00 | 1,130.00 | 1,140.00 | 0.0M |
| 2023-10-16 | 1,165.00 | 1,250.00 | 1,055.00 | 1,220.00 | 0.2M |
| 2023-10-13 | 1,165.00 | 1,245.00 | 1,110.00 | 1,165.00 | 0.0M |
| 2023-10-12 | 1,160.00 | 1,300.00 | 1,035.00 | 1,165.00 | 0.3M |
| 2023-10-11 | 1,215.00 | 1,290.00 | 975.00 | 1,160.00 | 0.5M |
| 2023-10-10 | 975.00 | 1,215.00 | 975.00 | 1,215.00 | 1.5M |
| 2023-10-09 | 850.00 | 975.00 | 805.00 | 975.00 | 0.2M |
| 2023-10-06 | 780.00 | 850.00 | 750.00 | 850.00 | 0.0M |
| 2023-10-05 | 775.00 | 780.00 | 750.00 | 780.00 | 0.0M |
| 2023-10-04 | 765.00 | 807.50 | 765.00 | 775.00 | 0.0M |
| 2023-10-03 | 775.00 | 782.50 | 775.00 | 777.50 | 0.0M |
| 2023-10-02 | 782.50 | 802.50 | 782.50 | 790.00 | 0.0M |
| 2023-09-29 | 780.00 | 800.00 | 765.00 | 800.00 | 0.0M |
| 2023-09-27 | 810.00 | 810.00 | 732.50 | 777.50 | 0.0M |
| 2023-09-26 | 835.00 | 837.50 | 805.00 | 805.00 | 0.0M |
| 2023-09-25 | 775.00 | 837.50 | 775.00 | 837.50 | 0.0M |
| 2023-09-21 | 825.00 | 825.00 | 795.00 | 795.00 | 0.0M |
| 2023-09-20 | 790.00 | 800.00 | 790.00 | 800.00 | 0.0M |
| 2023-09-19 | 800.00 | 800.00 | 780.00 | 800.00 | 0.0M |
| 2023-09-18 | 792.50 | 812.50 | 792.50 | 812.50 | 0.0M |
| 2023-09-15 | 805.00 | 805.00 | 800.00 | 800.00 | 0.0M |
| 2023-09-14 | 837.50 | 860.00 | 837.50 | 840.00 | 0.0M |
| 2023-09-13 | 840.00 | 840.00 | 800.00 | 837.50 | 0.0M |
| 2023-09-12 | 810.00 | 840.00 | 800.00 | 840.00 | 0.0M |
| 2023-09-11 | 810.00 | 810.00 | 780.00 | 800.00 | 0.0M |
| 2023-09-08 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2023-09-07 | 795.00 | 810.00 | 795.00 | 810.00 | 0.0M |
| 2023-09-06 | 782.50 | 787.50 | 772.50 | 787.50 | 0.0M |
| 2023-09-05 | 797.50 | 797.50 | 780.00 | 782.50 | 0.0M |
| 2023-09-04 | 805.00 | 805.00 | 775.00 | 797.50 | 0.0M |
| 2023-09-01 | 790.00 | 800.00 | 790.00 | 800.00 | 0.1M |
| 2023-08-31 | 792.50 | 792.50 | 790.00 | 790.00 | 0.0M |
| 2023-08-30 | 775.00 | 795.00 | 762.50 | 792.50 | 0.0M |
| 2023-08-29 | 780.00 | 782.50 | 777.50 | 777.50 | 0.0M |
| 2023-08-28 | 755.00 | 775.00 | 755.00 | 760.00 | 0.0M |
| 2023-08-25 | 750.00 | 775.00 | 732.50 | 757.50 | 0.0M |
| 2023-08-24 | 770.00 | 775.00 | 767.50 | 767.50 | 0.0M |
| 2023-08-23 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2023-08-22 | 780.00 | 782.50 | 765.00 | 770.00 | 0.0M |
| 2023-08-21 | 795.00 | 797.50 | 775.00 | 785.00 | 0.0M |
| 2023-08-18 | 835.00 | 835.00 | 795.00 | 795.00 | 0.0M |
| 2023-08-16 | 765.00 | 862.50 | 765.00 | 835.00 | 0.1M |
| 2023-08-15 | 767.50 | 777.50 | 755.00 | 760.00 | 0.0M |
| 2023-08-14 | 792.50 | 792.50 | 765.00 | 767.50 | 0.0M |
| 2023-08-11 | 782.50 | 790.00 | 762.50 | 787.50 | 0.0M |
| 2023-08-10 | 790.00 | 810.00 | 782.50 | 782.50 | 0.0M |
| 2023-08-09 | 797.50 | 797.50 | 782.50 | 782.50 | 0.0M |
| 2023-08-08 | 775.00 | 807.50 | 775.00 | 797.50 | 0.0M |
| 2023-08-07 | 795.00 | 795.00 | 775.00 | 775.00 | 0.0M |
| 2023-08-04 | 795.00 | 795.00 | 767.50 | 775.00 | 0.0M |
| 2023-08-03 | 797.50 | 797.50 | 767.50 | 767.50 | 0.0M |
| 2023-08-02 | 770.00 | 797.50 | 765.00 | 797.50 | 0.1M |
| 2023-08-01 | 772.50 | 787.50 | 755.00 | 755.00 | 0.1M |
| 2023-07-31 | 787.50 | 797.50 | 772.50 | 772.50 | 0.0M |
| 2023-07-28 | 800.00 | 800.00 | 780.00 | 780.00 | 0.0M |
| 2023-07-27 | 800.00 | 802.50 | 800.00 | 800.00 | 0.0M |
| 2023-07-26 | 797.50 | 797.50 | 782.50 | 795.00 | 0.0M |
| 2023-07-25 | 817.50 | 817.50 | 772.50 | 797.50 | 0.0M |
| 2023-07-24 | 815.00 | 817.50 | 800.00 | 817.50 | 0.0M |
| 2023-07-21 | 815.00 | 815.00 | 805.00 | 815.00 | 0.0M |
| 2023-07-20 | 805.00 | 827.50 | 775.00 | 815.00 | 0.0M |
| 2023-07-18 | 795.00 | 805.00 | 795.00 | 805.00 | 0.0M |
| 2023-07-17 | 785.00 | 850.00 | 780.00 | 795.00 | 0.1M |
| 2023-07-14 | 760.00 | 790.00 | 755.00 | 785.00 | 0.1M |
| 2023-07-13 | 770.00 | 785.00 | 760.00 | 760.00 | 0.0M |
| 2023-07-12 | 762.50 | 772.50 | 752.50 | 755.00 | 0.0M |
| 2023-07-11 | 777.50 | 787.50 | 762.50 | 762.50 | 0.0M |
| 2023-07-10 | 770.00 | 770.00 | 760.00 | 760.00 | 0.1M |
| 2023-07-07 | 767.50 | 772.50 | 765.00 | 770.00 | 0.0M |
| 2023-07-06 | 782.50 | 782.50 | 760.00 | 767.50 | 0.0M |
| 2023-07-05 | 760.00 | 765.00 | 755.00 | 760.00 | 0.0M |
| 2023-07-04 | 775.00 | 775.00 | 750.00 | 757.50 | 0.0M |
| 2023-07-03 | 760.00 | 775.00 | 760.00 | 775.00 | 0.0M |
| 2023-06-27 | 750.00 | 760.00 | 750.00 | 760.00 | 0.0M |
| 2023-06-26 | 750.00 | 757.50 | 745.00 | 750.00 | 0.0M |
| 2023-06-23 | 757.50 | 807.50 | 750.00 | 752.50 | 0.0M |
| 2023-06-22 | 762.50 | 825.00 | 752.50 | 757.50 | 0.0M |
| 2023-06-21 | 760.00 | 762.50 | 750.00 | 762.50 | 0.1M |
| 2023-06-20 | 757.50 | 760.00 | 745.00 | 755.00 | 0.0M |
| 2023-06-19 | 777.50 | 777.50 | 737.50 | 752.50 | 0.1M |
| 2023-06-16 | 780.00 | 865.00 | 765.00 | 777.50 | 0.2M |
| 2023-06-15 | 795.00 | 827.50 | 787.50 | 787.50 | 0.0M |
| 2023-06-14 | 835.00 | 835.00 | 762.50 | 800.00 | 0.0M |
| 2023-06-13 | 817.50 | 865.00 | 782.50 | 812.50 | 0.3M |
| 2023-06-12 | 877.50 | 877.50 | 800.00 | 817.50 | 0.1M |
| 2023-06-09 | 890.00 | 890.00 | 880.00 | 880.00 | 0.0M |
| 2023-06-08 | 880.00 | 940.00 | 842.50 | 890.00 | 0.2M |
| 2023-06-07 | 752.50 | 925.00 | 752.50 | 890.00 | 0.2M |
| 2023-06-06 | 782.50 | 782.50 | 765.00 | 772.50 | 0.0M |
| 2023-06-05 | 845.00 | 845.00 | 780.00 | 782.50 | 0.0M |
| 2023-05-31 | 815.00 | 897.50 | 785.00 | 845.00 | 0.0M |
| 2023-05-30 | 762.50 | 900.00 | 750.00 | 815.00 | 0.1M |
| 2023-05-29 | 752.50 | 757.50 | 750.00 | 750.00 | 0.0M |
| 2023-05-26 | 745.00 | 752.50 | 745.00 | 752.50 | 0.0M |
| 2023-05-25 | 780.00 | 780.00 | 757.50 | 760.00 | 0.0M |
| 2023-05-24 | 747.50 | 775.00 | 747.50 | 755.00 | 0.0M |
| 2023-05-23 | 780.00 | 780.00 | 750.00 | 770.00 | 0.0M |
| 2023-05-22 | 755.00 | 780.00 | 755.00 | 780.00 | 0.0M |
| 2023-05-19 | 772.50 | 772.50 | 755.00 | 755.00 | 0.0M |
| 2023-05-17 | 757.50 | 800.00 | 750.00 | 750.00 | 0.0M |
| 2023-05-16 | 767.50 | 767.50 | 750.00 | 750.00 | 0.0M |
| 2023-05-15 | 775.00 | 775.00 | 767.50 | 767.50 | 0.0M |
| 2023-05-12 | 757.50 | 780.00 | 757.50 | 780.00 | 0.0M |
| 2023-05-11 | 760.00 | 780.00 | 725.00 | 762.50 | 0.0M |
| 2023-05-10 | 767.50 | 777.50 | 757.50 | 760.00 | 0.0M |
| 2023-05-09 | 757.50 | 777.50 | 757.50 | 777.50 | 0.0M |
| 2023-05-08 | 767.50 | 767.50 | 757.50 | 757.50 | 0.0M |
| 2023-05-05 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0M |
| 2023-05-04 | 770.00 | 772.50 | 770.00 | 772.50 | 0.0M |
| 2023-05-03 | 772.50 | 772.50 | 770.00 | 770.00 | 0.0M |
| 2023-05-02 | 767.50 | 775.00 | 767.50 | 775.00 | 0.0M |
| 2023-04-28 | 770.00 | 770.00 | 720.00 | 767.50 | 0.0M |
| 2023-04-27 | 772.50 | 777.50 | 772.50 | 772.50 | 0.0M |
| 2023-04-26 | 780.00 | 780.00 | 777.50 | 777.50 | 0.0M |
| 2023-04-18 | 777.50 | 777.50 | 762.50 | 775.00 | 0.0M |
| 2023-04-17 | 755.00 | 775.00 | 752.50 | 775.00 | 0.0M |
| 2023-04-14 | 765.00 | 780.00 | 765.00 | 780.00 | 0.0M |
| 2023-04-13 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0M |
| 2023-04-12 | 777.50 | 790.00 | 770.00 | 770.00 | 0.0M |
| 2023-04-11 | 780.00 | 785.00 | 767.50 | 767.50 | 0.0M |
| 2023-04-10 | 767.50 | 772.50 | 750.00 | 765.00 | 0.0M |
| 2023-04-06 | 780.00 | 780.00 | 755.00 | 765.00 | 0.0M |
| 2023-04-05 | 787.50 | 815.00 | 767.50 | 780.00 | 0.0M |
| 2023-04-04 | 780.00 | 780.00 | 760.00 | 762.50 | 0.0M |
| 2023-04-03 | 777.50 | 777.50 | 770.00 | 775.00 | 0.0M |
| 2023-03-31 | 772.50 | 782.50 | 772.50 | 772.50 | 0.0M |
| 2023-03-30 | 772.50 | 780.00 | 730.00 | 770.00 | 0.0M |
| 2023-03-29 | 777.50 | 782.50 | 772.50 | 772.50 | 0.0M |
| 2023-03-28 | 775.00 | 775.00 | 722.50 | 772.50 | 0.0M |
| 2023-03-27 | 772.50 | 787.50 | 767.50 | 775.00 | 0.0M |
| 2023-03-24 | 780.00 | 780.00 | 770.00 | 772.50 | 0.0M |
| 2023-03-21 | 785.00 | 785.00 | 772.50 | 780.00 | 0.0M |
| 2023-03-20 | 765.00 | 777.50 | 765.00 | 772.50 | 0.0M |
| 2023-03-17 | 785.00 | 785.00 | 760.00 | 760.00 | 0.0M |
| 2023-03-16 | 782.50 | 790.00 | 740.00 | 760.00 | 0.0M |
| 2023-03-15 | 787.50 | 795.00 | 765.00 | 795.00 | 0.0M |
| 2023-03-14 | 755.00 | 787.50 | 755.00 | 787.50 | 0.0M |
| 2023-03-13 | 762.50 | 790.00 | 762.50 | 777.50 | 0.0M |
| 2023-03-10 | 785.00 | 787.50 | 757.50 | 762.50 | 0.0M |
| 2023-03-09 | 785.00 | 795.00 | 742.50 | 767.50 | 0.0M |
| 2023-03-08 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0M |
| 2023-03-07 | 787.50 | 787.50 | 777.50 | 785.00 | 0.0M |
| 2023-03-06 | 777.50 | 792.50 | 772.50 | 787.50 | 0.0M |
| 2023-03-03 | 780.00 | 792.50 | 777.50 | 777.50 | 0.0M |
| 2023-03-02 | 800.00 | 802.50 | 780.00 | 780.00 | 0.0M |
| 2023-03-01 | 792.50 | 797.50 | 775.00 | 780.00 | 0.0M |
| 2023-02-28 | 782.50 | 782.50 | 780.00 | 780.00 | 0.0M |
| 2023-02-27 | 785.00 | 790.00 | 780.00 | 780.00 | 0.0M |
| 2023-02-24 | 817.50 | 825.00 | 785.00 | 785.00 | 0.0M |
| 2023-02-23 | 795.00 | 795.00 | 785.00 | 785.00 | 0.0M |
| 2023-02-22 | 795.00 | 795.00 | 785.00 | 795.00 | 0.0M |
| 2023-02-21 | 800.00 | 800.00 | 792.50 | 792.50 | 0.0M |
| 2023-02-20 | 805.00 | 805.00 | 797.50 | 797.50 | 0.0M |
| 2023-02-17 | 807.50 | 807.50 | 792.50 | 805.00 | 0.0M |
| 2023-02-16 | 805.00 | 805.00 | 795.00 | 805.00 | 0.0M |
| 2023-02-15 | 812.50 | 812.50 | 805.00 | 805.00 | 0.0M |
| 2023-02-14 | 795.00 | 810.00 | 792.50 | 810.00 | 0.0M |
| 2023-02-13 | 797.50 | 797.50 | 797.50 | 797.50 | 0.0M |
| 2023-02-10 | 805.00 | 805.00 | 790.00 | 802.50 | 0.0M |
| 2023-02-09 | 837.50 | 837.50 | 800.00 | 802.50 | 0.0M |
| 2023-02-08 | 830.00 | 832.50 | 825.00 | 830.00 | 0.0M |
| 2023-02-07 | 832.50 | 832.50 | 830.00 | 830.00 | 0.0M |
| 2023-02-06 | 832.50 | 832.50 | 832.50 | 832.50 | 0.0M |
| 2023-02-03 | 832.50 | 832.50 | 800.00 | 832.50 | 0.0M |
| 2023-02-02 | 835.00 | 835.00 | 790.00 | 832.50 | 0.0M |
| 2023-02-01 | 835.00 | 835.00 | 830.00 | 835.00 | 0.0M |
| 2023-01-31 | 835.00 | 835.00 | 780.00 | 835.00 | 0.0M |
| 2023-01-30 | 835.00 | 835.00 | 817.50 | 835.00 | 0.0M |
| 2023-01-27 | 822.50 | 840.00 | 817.50 | 840.00 | 0.1M |
| 2023-01-26 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2023-01-25 | 812.50 | 812.50 | 812.50 | 812.50 | 0.0M |
| 2023-01-24 | 820.00 | 820.00 | 795.00 | 812.50 | 0.0M |
| 2023-01-20 | 817.50 | 822.50 | 775.00 | 820.00 | 0.0M |
| 2023-01-19 | 815.00 | 817.50 | 815.00 | 817.50 | 0.0M |
| 2023-01-18 | 800.00 | 820.00 | 800.00 | 817.50 | 0.0M |
| 2023-01-17 | 790.00 | 820.00 | 790.00 | 820.00 | 0.0M |
| 2023-01-16 | 820.00 | 820.00 | 785.00 | 820.00 | 0.0M |
| 2023-01-13 | 812.50 | 812.50 | 812.50 | 812.50 | 0.0M |
| 2023-01-12 | 805.00 | 815.00 | 780.00 | 812.50 | 0.0M |
| 2023-01-11 | 822.50 | 822.50 | 752.50 | 815.00 | 0.0M |
| 2023-01-10 | 812.50 | 812.50 | 737.50 | 807.50 | 0.0M |
| 2023-01-05 | 787.50 | 787.50 | 787.50 | 787.50 | 0.0M |
| 2023-01-04 | 812.50 | 815.00 | 775.00 | 815.00 | 0.0M |
| 2023-01-03 | 805.00 | 815.00 | 787.50 | 815.00 | 0.0M |
| 2023-01-02 | 805.00 | 820.00 | 765.00 | 815.00 | 0.0M |