998.00
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 | 741.00 | 764.00 | 741.00 | 764.00 | 0.0M |
| 2022-12-29 | 726.00 | 755.00 | 725.00 | 736.00 | 0.0M |
| 2022-12-28 | 753.00 | 755.00 | 720.00 | 726.00 | 0.1M |
| 2022-12-27 | 743.00 | 770.00 | 742.00 | 764.00 | 0.0M |
| 2022-12-26 | 780.00 | 794.00 | 741.00 | 745.00 | 0.1M |
| 2022-12-23 | 801.00 | 801.00 | 770.00 | 790.00 | 0.1M |
| 2022-12-22 | 844.00 | 845.00 | 809.00 | 810.00 | 0.0M |
| 2022-12-21 | 835.00 | 847.00 | 811.00 | 831.00 | 0.1M |
| 2022-12-20 | 885.00 | 887.00 | 840.00 | 848.00 | 0.1M |
| 2022-12-19 | 898.00 | 908.00 | 886.00 | 887.00 | 0.0M |
| 2022-12-16 | 907.00 | 918.00 | 896.00 | 898.00 | 0.0M |
| 2022-12-15 | 911.00 | 922.00 | 905.00 | 908.00 | 0.0M |
| 2022-12-14 | 944.00 | 949.00 | 917.00 | 920.00 | 0.1M |
| 2022-12-13 | 920.00 | 955.00 | 920.00 | 949.00 | 0.1M |
| 2022-12-12 | 935.00 | 935.00 | 902.00 | 917.00 | 0.1M |
| 2022-12-09 | 950.00 | 966.00 | 922.00 | 942.00 | 0.1M |
| 2022-12-08 | 999.00 | 1,028.00 | 940.00 | 950.00 | 0.1M |
| 2022-12-07 | 1,006.00 | 1,021.00 | 986.00 | 998.00 | 0.1M |
| 2022-12-06 | 1,055.00 | 1,100.00 | 1,030.00 | 1,036.00 | 0.1M |
| 2022-12-05 | 1,157.00 | 1,158.00 | 1,072.00 | 1,076.00 | 0.2M |
| 2022-12-02 | 1,110.00 | 1,274.00 | 1,099.00 | 1,169.00 | 1.3M |
| 2022-12-01 | 1,006.00 | 1,141.00 | 970.00 | 1,089.00 | 0.9M |
| 2022-11-30 | 1,035.00 | 1,035.00 | 985.00 | 991.00 | 0.1M |
| 2022-11-29 | 1,026.00 | 1,066.00 | 1,001.00 | 1,039.00 | 0.1M |
| 2022-11-28 | 989.00 | 1,070.00 | 989.00 | 1,051.00 | 0.1M |
| 2022-11-25 | 975.00 | 1,005.00 | 954.00 | 989.00 | 0.1M |
| 2022-11-24 | 950.00 | 975.00 | 936.00 | 975.00 | 0.1M |
| 2022-11-22 | 935.00 | 977.00 | 912.00 | 936.00 | 0.1M |
| 2022-11-21 | 924.00 | 940.00 | 910.00 | 927.00 | 0.0M |
| 2022-11-18 | 920.00 | 931.00 | 911.00 | 924.00 | 0.0M |
| 2022-11-17 | 915.00 | 945.00 | 905.00 | 919.00 | 0.0M |
| 2022-11-16 | 896.00 | 924.00 | 890.00 | 900.00 | 0.0M |
| 2022-11-15 | 916.00 | 932.00 | 906.00 | 915.00 | 0.0M |
| 2022-11-14 | 893.00 | 941.00 | 886.00 | 930.00 | 0.1M |
| 2022-11-11 | 910.00 | 912.00 | 885.00 | 893.00 | 0.0M |
| 2022-11-10 | 897.00 | 897.00 | 876.00 | 890.00 | 0.0M |
| 2022-11-09 | 907.00 | 914.00 | 897.00 | 897.00 | 0.0M |
| 2022-11-08 | 888.00 | 912.00 | 888.00 | 907.00 | 0.0M |
| 2022-11-07 | 898.00 | 900.00 | 879.00 | 887.00 | 0.0M |
| 2022-11-04 | 920.00 | 929.00 | 890.00 | 900.00 | 0.0M |
| 2022-11-02 | 938.00 | 938.00 | 921.00 | 922.00 | 0.0M |
| 2022-11-01 | 906.00 | 957.00 | 906.00 | 942.00 | 0.1M |
| 2022-10-31 | 909.00 | 913.00 | 900.00 | 910.00 | 0.0M |
| 2022-10-28 | 871.00 | 953.00 | 871.00 | 894.00 | 0.1M |
| 2022-10-27 | 885.00 | 889.00 | 872.00 | 872.00 | 0.0M |
| 2022-10-26 | 874.00 | 892.00 | 874.00 | 885.00 | 0.0M |
| 2022-10-25 | 859.00 | 883.00 | 859.00 | 874.00 | 0.0M |
| 2022-10-24 | 899.00 | 899.00 | 860.00 | 860.00 | 0.1M |
| 2022-10-21 | 873.00 | 902.00 | 856.00 | 884.00 | 0.1M |
| 2022-10-20 | 890.00 | 897.00 | 865.00 | 888.00 | 0.1M |
| 2022-10-19 | 905.00 | 905.00 | 890.00 | 902.00 | 0.1M |
| 2022-10-18 | 929.00 | 944.00 | 901.00 | 905.00 | 0.1M |
| 2022-10-17 | 944.00 | 954.00 | 920.00 | 929.00 | 0.1M |
| 2022-10-14 | 880.00 | 953.00 | 880.00 | 944.00 | 0.7M |
| 2022-10-13 | 1,110.00 | 1,180.00 | 1,068.00 | 1,180.00 | 0.2M |
| 2022-10-12 | 1,078.00 | 1,093.00 | 1,040.00 | 1,080.00 | 0.0M |
| 2022-10-11 | 1,119.00 | 1,119.00 | 1,069.00 | 1,070.00 | 0.0M |
| 2022-10-07 | 1,100.00 | 1,125.00 | 1,080.00 | 1,112.00 | 0.0M |
| 2022-10-06 | 1,161.00 | 1,161.00 | 1,110.00 | 1,119.00 | 0.0M |
| 2022-10-05 | 1,087.00 | 1,140.00 | 1,079.00 | 1,118.00 | 0.0M |
| 2022-10-04 | 1,074.00 | 1,093.00 | 1,050.00 | 1,076.00 | 0.0M |
| 2022-10-03 | 1,062.00 | 1,121.00 | 1,000.00 | 1,068.00 | 0.1M |
| 2022-09-30 | 1,050.00 | 1,065.00 | 1,027.00 | 1,062.00 | 0.0M |
| 2022-09-29 | 1,101.00 | 1,123.00 | 1,067.00 | 1,077.00 | 0.0M |
| 2022-09-28 | 1,150.00 | 1,150.00 | 1,072.00 | 1,085.00 | 0.1M |
| 2022-09-27 | 1,135.00 | 1,168.00 | 1,123.00 | 1,150.00 | 0.0M |
| 2022-09-26 | 1,170.00 | 1,191.00 | 1,129.00 | 1,134.00 | 0.0M |
| 2022-09-22 | 1,188.00 | 1,225.00 | 1,160.00 | 1,200.00 | 0.0M |
| 2022-09-21 | 1,252.00 | 1,259.00 | 1,185.00 | 1,200.00 | 0.1M |
| 2022-09-20 | 1,307.00 | 1,320.00 | 1,240.00 | 1,277.00 | 0.1M |
| 2022-09-16 | 1,339.00 | 1,370.00 | 1,320.00 | 1,325.00 | 0.1M |
| 2022-09-15 | 1,329.00 | 1,340.00 | 1,314.00 | 1,331.00 | 0.0M |
| 2022-09-14 | 1,306.00 | 1,329.00 | 1,276.00 | 1,329.00 | 0.0M |
| 2022-09-13 | 1,364.00 | 1,370.00 | 1,330.00 | 1,339.00 | 0.1M |
| 2022-09-12 | 1,347.00 | 1,379.00 | 1,336.00 | 1,379.00 | 0.1M |
| 2022-09-09 | 1,340.00 | 1,340.00 | 1,317.00 | 1,325.00 | 0.0M |
| 2022-09-08 | 1,351.00 | 1,351.00 | 1,300.00 | 1,316.00 | 0.1M |
| 2022-09-07 | 1,370.00 | 1,370.00 | 1,324.00 | 1,324.00 | 0.0M |
| 2022-09-06 | 1,352.00 | 1,376.00 | 1,332.00 | 1,370.00 | 0.1M |
| 2022-09-05 | 1,410.00 | 1,410.00 | 1,333.00 | 1,346.00 | 0.1M |
| 2022-09-02 | 1,355.00 | 1,406.00 | 1,327.00 | 1,380.00 | 0.2M |
| 2022-09-01 | 1,456.00 | 1,494.00 | 1,325.00 | 1,327.00 | 0.7M |
| 2022-08-31 | 1,310.00 | 1,378.00 | 1,292.00 | 1,378.00 | 0.2M |
| 2022-08-30 | 1,276.00 | 1,316.00 | 1,273.00 | 1,292.00 | 0.0M |
| 2022-08-29 | 1,250.00 | 1,279.00 | 1,250.00 | 1,275.00 | 0.1M |
| 2022-08-26 | 1,330.00 | 1,330.00 | 1,292.00 | 1,304.00 | 0.1M |
| 2022-08-25 | 1,300.00 | 1,346.00 | 1,300.00 | 1,316.00 | 0.1M |
| 2022-08-24 | 1,266.00 | 1,284.00 | 1,255.00 | 1,274.00 | 0.0M |
| 2022-08-23 | 1,271.00 | 1,287.00 | 1,260.00 | 1,266.00 | 0.0M |
| 2022-08-22 | 1,288.00 | 1,315.00 | 1,266.00 | 1,286.00 | 0.0M |
| 2022-08-19 | 1,335.00 | 1,364.00 | 1,307.00 | 1,308.00 | 0.1M |
| 2022-08-18 | 1,336.00 | 1,343.00 | 1,315.00 | 1,334.00 | 0.0M |
| 2022-08-17 | 1,297.00 | 1,384.00 | 1,291.00 | 1,343.00 | 0.1M |
| 2022-08-16 | 1,247.00 | 1,294.00 | 1,246.00 | 1,285.00 | 0.0M |
| 2022-08-15 | 1,270.00 | 1,279.00 | 1,235.00 | 1,246.00 | 0.0M |
| 2022-08-12 | 1,250.00 | 1,286.00 | 1,240.00 | 1,240.00 | 0.1M |
| 2022-08-10 | 1,259.00 | 1,274.00 | 1,230.00 | 1,236.00 | 0.1M |
| 2022-08-09 | 1,314.00 | 1,327.00 | 1,277.00 | 1,278.00 | 0.1M |
| 2022-08-08 | 1,350.00 | 1,410.00 | 1,308.00 | 1,310.00 | 0.1M |
| 2022-08-05 | 1,320.00 | 1,455.00 | 1,319.00 | 1,338.00 | 0.3M |
| 2022-08-04 | 1,270.00 | 1,314.00 | 1,253.00 | 1,308.00 | 0.1M |
| 2022-08-03 | 1,290.00 | 1,297.00 | 1,254.00 | 1,265.00 | 0.1M |
| 2022-08-02 | 1,237.00 | 1,296.00 | 1,234.00 | 1,273.00 | 0.1M |
| 2022-08-01 | 1,230.00 | 1,330.00 | 1,225.00 | 1,252.00 | 0.2M |
| 2022-07-29 | 1,224.00 | 1,236.00 | 1,196.00 | 1,200.00 | 0.1M |
| 2022-07-28 | 1,266.00 | 1,293.00 | 1,225.00 | 1,227.00 | 0.1M |
| 2022-07-27 | 1,237.00 | 1,288.00 | 1,231.00 | 1,249.00 | 0.1M |
| 2022-07-26 | 1,205.00 | 1,243.00 | 1,202.00 | 1,238.00 | 0.1M |
| 2022-07-25 | 1,185.00 | 1,225.00 | 1,176.00 | 1,205.00 | 0.1M |
| 2022-07-22 | 1,174.00 | 1,190.00 | 1,162.00 | 1,174.00 | 0.1M |
| 2022-07-21 | 1,169.00 | 1,181.00 | 1,157.00 | 1,170.00 | 0.1M |
| 2022-07-20 | 1,198.00 | 1,240.00 | 1,161.00 | 1,161.00 | 0.3M |
| 2022-07-19 | 1,198.00 | 1,219.00 | 1,154.00 | 1,174.00 | 0.1M |
| 2022-07-15 | 1,157.00 | 1,242.00 | 1,131.00 | 1,197.00 | 0.6M |
| 2022-07-14 | 1,280.00 | 1,413.00 | 1,270.00 | 1,405.00 | 0.4M |
| 2022-07-13 | 1,264.00 | 1,291.00 | 1,251.00 | 1,262.00 | 0.1M |
| 2022-07-12 | 1,280.00 | 1,333.00 | 1,264.00 | 1,286.00 | 0.2M |
| 2022-07-11 | 1,233.00 | 1,319.00 | 1,215.00 | 1,261.00 | 0.1M |
| 2022-07-08 | 1,217.00 | 1,235.00 | 1,181.00 | 1,218.00 | 0.1M |
| 2022-07-07 | 1,248.00 | 1,280.00 | 1,200.00 | 1,210.00 | 0.1M |
| 2022-07-06 | 1,223.00 | 1,239.00 | 1,196.00 | 1,236.00 | 0.1M |
| 2022-07-05 | 1,134.00 | 1,195.00 | 1,125.00 | 1,182.00 | 0.1M |
| 2022-07-04 | 1,184.00 | 1,205.00 | 1,123.00 | 1,132.00 | 0.1M |
| 2022-07-01 | 1,234.00 | 1,239.00 | 1,145.00 | 1,154.00 | 0.1M |
| 2022-06-30 | 1,280.00 | 1,311.00 | 1,191.00 | 1,209.00 | 0.3M |
| 2022-06-29 | 1,339.00 | 1,343.00 | 1,281.00 | 1,287.00 | 0.3M |
| 2022-06-28 | 1,434.00 | 1,488.00 | 1,371.00 | 1,373.00 | 0.4M |
| 2022-06-27 | 1,489.00 | 1,577.00 | 1,432.00 | 1,464.00 | 1.2M |
| 2022-06-24 | 1,489.00 | 1,543.00 | 1,391.00 | 1,454.00 | 2.0M |
| 2022-06-23 | 1,252.00 | 1,486.00 | 1,223.00 | 1,472.00 | 2.5M |
| 2022-06-22 | 1,561.00 | 1,577.00 | 1,300.00 | 1,305.00 | 4.2M |
| 2022-06-21 | 1,176.00 | 1,386.00 | 1,168.00 | 1,386.00 | 1.8M |
| 2022-06-20 | 1,051.00 | 1,188.00 | 1,030.00 | 1,086.00 | 1.4M |
| 2022-06-17 | 1,067.00 | 1,116.00 | 1,026.00 | 1,040.00 | 0.4M |
| 2022-06-16 | 1,282.00 | 1,285.00 | 1,127.00 | 1,127.00 | 0.4M |
| 2022-06-15 | 1,282.00 | 1,348.00 | 1,223.00 | 1,233.00 | 0.6M |
| 2022-06-14 | 1,323.00 | 1,357.00 | 1,259.00 | 1,292.00 | 0.4M |
| 2022-06-13 | 1,509.00 | 1,528.00 | 1,383.00 | 1,383.00 | 0.5M |
| 2022-06-10 | 1,562.00 | 1,638.00 | 1,534.00 | 1,620.00 | 0.8M |
| 2022-06-09 | 1,619.00 | 1,667.00 | 1,580.00 | 1,588.00 | 0.9M |
| 2022-06-08 | 1,653.00 | 1,740.00 | 1,615.00 | 1,659.00 | 2.1M |
| 2022-06-07 | 1,878.00 | 1,950.00 | 1,625.00 | 1,680.00 | 8.2M |
| 2022-06-06 | 1,594.00 | 1,899.00 | 1,532.00 | 1,899.00 | 8.3M |
| 2022-06-03 | 1,713.00 | 1,743.00 | 1,513.00 | 1,594.00 | 3.3M |
| 2022-06-02 | 2,150.00 | 2,250.00 | 1,748.00 | 1,753.00 | 3.6M |
| 2022-06-01 | 2,200.00 | 2,319.00 | 1,980.00 | 2,200.00 | 1.9M |