585.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 400.00 | 404.00 | 386.00 | 388.00 | 4.5M |
| 2021-12-29 | 414.00 | 414.00 | 396.00 | 400.00 | 4.9M |
| 2021-12-28 | 384.00 | 410.00 | 384.00 | 410.00 | 15.6M |
| 2021-12-27 | 364.00 | 392.00 | 360.00 | 384.00 | 8.2M |
| 2021-12-24 | 360.00 | 364.00 | 358.00 | 360.00 | 1.6M |
| 2021-12-23 | 360.00 | 368.00 | 358.00 | 360.00 | 1.1M |
| 2021-12-22 | 372.00 | 380.00 | 358.00 | 358.00 | 3.7M |
| 2021-12-21 | 360.00 | 400.00 | 356.00 | 372.00 | 29.5M |
| 2021-12-20 | 382.00 | 382.00 | 352.00 | 360.00 | 1.6M |
| 2021-12-17 | 372.00 | 388.00 | 370.00 | 378.00 | 1.2M |
| 2021-12-16 | 390.00 | 392.00 | 366.00 | 372.00 | 3.9M |
| 2021-12-15 | 416.00 | 416.00 | 382.00 | 384.00 | 46.5M |
| 2021-12-14 | 386.00 | 402.00 | 382.00 | 402.00 | 6.9M |
| 2021-12-13 | 380.00 | 384.00 | 378.00 | 382.00 | 4.9M |
| 2021-12-10 | 380.00 | 390.00 | 378.00 | 380.00 | 1.6M |
| 2021-12-09 | 380.00 | 388.00 | 378.00 | 380.00 | 2.9M |
| 2021-12-08 | 360.00 | 378.00 | 358.00 | 378.00 | 14.6M |
| 2021-12-07 | 366.00 | 366.00 | 354.00 | 358.00 | 0.4M |
| 2021-12-06 | 366.00 | 370.00 | 350.00 | 364.00 | 0.4M |
| 2021-12-03 | 384.00 | 384.00 | 364.00 | 366.00 | 0.4M |
| 2021-12-02 | 360.00 | 384.00 | 336.00 | 384.00 | 1.0M |
| 2021-12-01 | 362.00 | 374.00 | 358.00 | 360.00 | 0.4M |
| 2021-11-30 | 350.00 | 400.00 | 350.00 | 360.00 | 2.4M |
| 2021-11-29 | 368.00 | 368.00 | 350.00 | 350.00 | 0.9M |
| 2021-11-26 | 382.00 | 382.00 | 366.00 | 370.00 | 2.7M |
| 2021-11-25 | 390.00 | 390.00 | 376.00 | 382.00 | 0.3M |
| 2021-11-24 | 398.00 | 398.00 | 376.00 | 390.00 | 1.8M |
| 2021-11-23 | 398.00 | 406.00 | 382.00 | 396.00 | 1.7M |
| 2021-11-22 | 402.00 | 410.00 | 396.00 | 398.00 | 1.7M |
| 2021-11-19 | 412.00 | 428.00 | 396.00 | 402.00 | 2.7M |
| 2021-11-18 | 434.00 | 434.00 | 406.00 | 410.00 | 2.5M |
| 2021-11-17 | 450.00 | 450.00 | 424.00 | 432.00 | 6.2M |
| 2021-11-16 | 478.00 | 488.00 | 450.00 | 450.00 | 2.9M |
| 2021-11-15 | 488.00 | 492.00 | 478.00 | 478.00 | 1.5M |
| 2021-11-12 | 494.00 | 494.00 | 482.00 | 484.00 | 2.9M |
| 2021-11-11 | 490.00 | 505.00 | 488.00 | 490.00 | 5.4M |
| 2021-11-10 | 490.00 | 510.00 | 484.00 | 488.00 | 10.7M |
| 2021-11-09 | 486.00 | 494.00 | 482.00 | 486.00 | 3.3M |
| 2021-11-08 | 500.00 | 510.00 | 482.00 | 482.00 | 4.9M |
| 2021-11-05 | 486.00 | 525.00 | 486.00 | 498.00 | 13.6M |
| 2021-11-04 | 468.00 | 492.00 | 466.00 | 484.00 | 4.8M |
| 2021-11-03 | 460.00 | 498.00 | 454.00 | 464.00 | 8.3M |
| 2021-11-02 | 460.00 | 464.00 | 454.00 | 460.00 | 0.6M |
| 2021-11-01 | 464.00 | 464.00 | 452.00 | 452.00 | 0.1M |
| 2021-10-29 | 448.00 | 454.00 | 446.00 | 452.00 | 0.5M |
| 2021-10-28 | 450.00 | 458.00 | 446.00 | 446.00 | 1.0M |
| 2021-10-27 | 442.00 | 462.00 | 442.00 | 450.00 | 0.7M |
| 2021-10-26 | 450.00 | 452.00 | 440.00 | 440.00 | 0.0M |
| 2021-10-25 | 460.00 | 460.00 | 450.00 | 450.00 | 2.3M |
| 2021-10-22 | 450.00 | 468.00 | 446.00 | 460.00 | 0.2M |
| 2021-10-21 | 490.00 | 490.00 | 444.00 | 446.00 | 1.0M |
| 2021-10-19 | 498.00 | 500.00 | 476.00 | 476.00 | 0.2M |
| 2021-10-18 | 490.00 | 490.00 | 482.00 | 490.00 | 0.6M |
| 2021-10-15 | 480.00 | 490.00 | 470.00 | 488.00 | 0.5M |
| 2021-10-14 | 480.00 | 480.00 | 476.00 | 480.00 | 0.0M |
| 2021-10-13 | 472.00 | 484.00 | 466.00 | 480.00 | 0.2M |
| 2021-10-12 | 492.00 | 492.00 | 470.00 | 472.00 | 1.3M |
| 2021-10-11 | 498.00 | 500.00 | 490.00 | 490.00 | 2.3M |
| 2021-10-08 | 498.00 | 500.00 | 480.00 | 490.00 | 1.6M |
| 2021-10-07 | 500.00 | 510.00 | 496.00 | 498.00 | 0.3M |
| 2021-10-06 | 496.00 | 520.00 | 486.00 | 500.00 | 0.7M |
| 2021-10-05 | 535.00 | 550.00 | 496.00 | 496.00 | 0.9M |
| 2021-10-04 | 545.00 | 545.00 | 510.00 | 520.00 | 1.1M |
| 2021-10-01 | 570.00 | 570.00 | 545.00 | 545.00 | 6.4M |
| 2021-09-30 | 498.00 | 570.00 | 496.00 | 570.00 | 6.0M |
| 2021-09-29 | 525.00 | 525.00 | 492.00 | 496.00 | 0.1M |
| 2021-09-28 | 515.00 | 525.00 | 500.00 | 525.00 | 0.9M |
| 2021-09-27 | 505.00 | 525.00 | 490.00 | 520.00 | 3.8M |
| 2021-09-24 | 540.00 | 540.00 | 505.00 | 505.00 | 3.9M |
| 2021-09-23 | 570.00 | 575.00 | 540.00 | 540.00 | 11.1M |
| 2021-09-22 | 570.00 | 585.00 | 530.00 | 565.00 | 23.9M |
| 2021-09-21 | 468.00 | 580.00 | 468.00 | 530.00 | 20.5M |
| 2021-09-20 | 440.00 | 468.00 | 430.00 | 468.00 | 26.5M |
| 2021-09-17 | 458.00 | 484.00 | 428.00 | 428.00 | 1.2M |
| 2021-09-16 | 464.00 | 488.00 | 458.00 | 458.00 | 56.4M |
| 2021-09-15 | 484.00 | 498.00 | 464.00 | 464.00 | 40.9M |
| 2021-09-14 | 520.00 | 520.00 | 484.00 | 484.00 | 0.1M |
| 2021-09-13 | 560.00 | 560.00 | 520.00 | 520.00 | 0.1M |
| 2021-09-10 | 585.00 | 585.00 | 555.00 | 555.00 | 0.1M |
| 2021-09-09 | 625.00 | 630.00 | 585.00 | 590.00 | 0.1M |
| 2021-09-08 | 665.00 | 670.00 | 625.00 | 625.00 | 0.1M |
| 2021-09-07 | 670.00 | 710.00 | 660.00 | 665.00 | 0.0M |
| 2021-09-06 | 695.00 | 725.00 | 670.00 | 675.00 | 0.1M |
| 2021-09-03 | 710.00 | 710.00 | 690.00 | 695.00 | 0.0M |
| 2021-09-02 | 680.00 | 695.00 | 670.00 | 695.00 | 0.0M |
| 2021-09-01 | 715.00 | 725.00 | 690.00 | 690.00 | 0.0M |
| 2021-08-31 | 745.00 | 750.00 | 695.00 | 695.00 | 0.2M |
| 2021-08-30 | 800.00 | 800.00 | 745.00 | 745.00 | 0.1M |
| 2021-08-27 | 880.00 | 990.00 | 800.00 | 800.00 | 0.4M |
| 2021-08-26 | 695.00 | 865.00 | 695.00 | 850.00 | 0.2M |
| 2021-08-25 | 720.00 | 745.00 | 685.00 | 695.00 | 0.0M |
| 2021-08-24 | 750.00 | 750.00 | 700.00 | 710.00 | 0.0M |
| 2021-08-23 | 805.00 | 805.00 | 750.00 | 750.00 | 0.1M |
| 2021-08-20 | 865.00 | 865.00 | 805.00 | 805.00 | 0.0M |
| 2021-08-19 | 875.00 | 875.00 | 865.00 | 865.00 | 0.0M |
| 2021-08-18 | 1,000.00 | 1,000.00 | 930.00 | 930.00 | 0.0M |
| 2021-08-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-08-13 | 1,025.00 | 1,055.00 | 980.00 | 1,000.00 | 54.3M |
| 2021-08-12 | 985.00 | 1,070.00 | 960.00 | 1,000.00 | 123.0M |
| 2021-08-10 | 770.00 | 960.00 | 770.00 | 960.00 | 0.4M |
| 2021-08-09 | 765.00 | 770.00 | 765.00 | 770.00 | 0.0M |
| 2021-08-06 | 815.00 | 1,000.00 | 760.00 | 765.00 | 0.1M |
| 2021-08-05 | 725.00 | 900.00 | 725.00 | 815.00 | 0.0M |
| 2021-08-04 | 740.00 | 740.00 | 695.00 | 725.00 | 0.0M |
| 2021-08-03 | 785.00 | 785.00 | 675.00 | 715.00 | 0.0M |
| 2021-08-02 | 725.00 | 800.00 | 675.00 | 720.00 | 0.0M |
| 2021-07-30 | 820.00 | 825.00 | 630.00 | 725.00 | 0.0M |
| 2021-07-29 | 695.00 | 695.00 | 660.00 | 660.00 | 0.0M |
| 2021-07-27 | 695.00 | 695.00 | 695.00 | 695.00 | 0.0M |
| 2021-07-23 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0M |
| 2021-07-22 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0M |
| 2021-07-21 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2021-07-16 | 720.00 | 720.00 | 710.00 | 710.00 | 0.0M |
| 2021-07-15 | 715.00 | 720.00 | 715.00 | 720.00 | 0.0M |
| 2021-07-14 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0M |
| 2021-07-13 | 720.00 | 720.00 | 680.00 | 715.00 | 0.0M |
| 2021-07-12 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0M |
| 2021-07-09 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0M |
| 2021-07-08 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0M |
| 2021-07-07 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0M |
| 2021-07-06 | 700.00 | 705.00 | 700.00 | 705.00 | 0.0M |
| 2021-07-05 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2021-07-02 | 780.00 | 780.00 | 775.00 | 775.00 | 0.0M |
| 2021-06-30 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2021-06-29 | 840.00 | 840.00 | 800.00 | 800.00 | 0.0M |
| 2021-06-28 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2021-06-25 | 900.00 | 910.00 | 900.00 | 900.00 | 0.0M |
| 2021-06-24 | 930.00 | 930.00 | 900.00 | 905.00 | 0.0M |
| 2021-06-23 | 940.00 | 940.00 | 930.00 | 930.00 | 0.0M |
| 2021-06-21 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2021-06-18 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2021-06-17 | 1,005.00 | 1,005.00 | 960.00 | 960.00 | 0.0M |
| 2021-06-11 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-06-09 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-06-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-05-31 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-05-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-05-27 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-05-24 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-05-21 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-05-20 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-05-19 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-05-18 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-05-17 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 0.0M |
| 2021-05-11 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-05-07 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 0.0M |
| 2021-05-06 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-05-04 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-05-03 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 0.0M |
| 2021-04-28 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-04-27 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-04-26 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-04-23 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-04-22 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-04-20 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-04-19 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2021-04-16 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-04-15 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-04-14 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-04-13 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-04-12 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-04-09 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-04-07 | 1,035.00 | 1,035.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-04-06 | 1,015.00 | 1,055.00 | 1,015.00 | 1,040.00 | 0.0M |
| 2021-04-05 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 0.0M |
| 2021-04-01 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-03-30 | 1,020.00 | 1,035.00 | 1,020.00 | 1,030.00 | 0.0M |
| 2021-03-29 | 1,000.00 | 1,035.00 | 1,000.00 | 1,035.00 | 0.0M |
| 2021-03-26 | 1,045.00 | 1,045.00 | 1,000.00 | 1,040.00 | 0.0M |
| 2021-03-25 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 0.1M |
| 2021-03-24 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-03-23 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-03-22 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 0.0M |
| 2021-03-19 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-03-18 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 0.0M |
| 2021-03-16 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-03-15 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 0.0M |
| 2021-03-12 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2021-03-10 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2021-03-09 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2021-03-08 | 1,050.00 | 1,200.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2021-03-05 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 0.0M |
| 2021-03-04 | 1,030.00 | 1,030.00 | 985.00 | 1,020.00 | 0.0M |
| 2021-03-03 | 1,030.00 | 1,030.00 | 970.00 | 1,015.00 | 0.0M |
| 2021-03-02 | 970.00 | 1,030.00 | 970.00 | 1,030.00 | 0.0M |
| 2021-03-01 | 1,015.00 | 1,015.00 | 970.00 | 970.00 | 0.0M |
| 2021-02-26 | 990.00 | 1,015.00 | 990.00 | 1,015.00 | 0.0M |
| 2021-02-25 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 0.0M |
| 2021-02-24 | 1,015.00 | 1,015.00 | 970.00 | 1,015.00 | 0.1M |
| 2021-02-23 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 0.0M |
| 2021-02-22 | 970.00 | 1,015.00 | 970.00 | 1,015.00 | 0.0M |
| 2021-02-19 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-02-18 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-02-17 | 1,030.00 | 1,030.00 | 970.00 | 1,015.00 | 0.0M |
| 2021-02-16 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 0.0M |
| 2021-02-15 | 980.00 | 1,005.00 | 970.00 | 970.00 | 0.0M |
| 2021-02-11 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 0.0M |
| 2021-02-10 | 1,005.00 | 1,005.00 | 975.00 | 1,005.00 | 0.0M |
| 2021-02-08 | 965.00 | 1,005.00 | 920.00 | 1,005.00 | 0.1M |
| 2021-02-05 | 880.00 | 960.00 | 860.00 | 960.00 | 0.3M |
| 2021-02-04 | 840.00 | 900.00 | 835.00 | 900.00 | 0.2M |
| 2021-02-03 | 825.00 | 840.00 | 825.00 | 840.00 | 0.1M |
| 2021-02-02 | 835.00 | 835.00 | 785.00 | 825.00 | 0.0M |
| 2021-02-01 | 800.00 | 870.00 | 800.00 | 835.00 | 0.0M |
| 2021-01-29 | 800.00 | 800.00 | 715.00 | 795.00 | 0.0M |
| 2021-01-28 | 810.00 | 810.00 | 765.00 | 765.00 | 0.0M |
| 2021-01-27 | 810.00 | 810.00 | 760.00 | 810.00 | 0.0M |
| 2021-01-26 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2021-01-25 | 825.00 | 825.00 | 820.00 | 820.00 | 0.1M |
| 2021-01-22 | 825.00 | 830.00 | 825.00 | 825.00 | 0.2M |
| 2021-01-21 | 835.00 | 835.00 | 815.00 | 825.00 | 0.6M |
| 2021-01-20 | 815.00 | 835.00 | 810.00 | 835.00 | 0.2M |
| 2021-01-19 | 860.00 | 870.00 | 800.00 | 815.00 | 0.9M |
| 2021-01-18 | 710.00 | 860.00 | 710.00 | 855.00 | 3.5M |
| 2021-01-15 | 705.00 | 705.00 | 645.00 | 700.00 | 5.6M |
| 2021-01-14 | 560.00 | 625.00 | 560.00 | 625.00 | 0.1M |
| 2021-01-13 | 400.00 | 500.00 | 400.00 | 500.00 | 0.4M |
| 2021-01-12 | 376.00 | 400.00 | 376.00 | 400.00 | 0.1M |
| 2021-01-11 | 350.00 | 360.00 | 350.00 | 360.00 | 0.0M |
| 2021-01-08 | 350.00 | 358.00 | 350.00 | 358.00 | 0.0M |
| 2021-01-07 | 356.00 | 360.00 | 346.00 | 348.00 | 0.0M |
| 2021-01-06 | 346.00 | 356.00 | 346.00 | 354.00 | 0.0M |
| 2021-01-05 | 350.00 | 350.00 | 346.00 | 346.00 | 0.0M |
| 2021-01-04 | 346.00 | 350.00 | 346.00 | 350.00 | 0.0M |