875.00
最終更新: 2025-09-22
| 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 | 563.00 | 573.00 | 552.00 | 569.00 | 1.3M |
| 2023-12-28 | 540.00 | 560.00 | 519.00 | 559.00 | 1.4M |
| 2023-12-27 | 511.00 | 542.00 | 511.00 | 530.00 | 1.5M |
| 2023-12-26 | 491.00 | 526.00 | 491.00 | 509.00 | 1.7M |
| 2023-12-25 | 505.00 | 509.00 | 490.00 | 500.00 | 1.4M |
| 2023-12-22 | 510.00 | 518.00 | 497.00 | 505.00 | 1.5M |
| 2023-12-21 | 536.00 | 536.00 | 508.00 | 511.00 | 1.7M |
| 2023-12-20 | 561.00 | 578.00 | 543.00 | 546.00 | 1.3M |
| 2023-12-19 | 549.00 | 552.00 | 536.00 | 551.00 | 1.1M |
| 2023-12-18 | 555.00 | 561.00 | 538.00 | 547.00 | 0.8M |
| 2023-12-15 | 548.00 | 556.00 | 532.00 | 535.00 | 0.7M |
| 2023-12-14 | 569.00 | 570.00 | 542.00 | 542.00 | 0.6M |
| 2023-12-13 | 547.00 | 569.00 | 545.00 | 564.00 | 0.7M |
| 2023-12-12 | 551.00 | 561.00 | 536.00 | 539.00 | 0.8M |
| 2023-12-11 | 553.00 | 571.00 | 549.00 | 552.00 | 0.7M |
| 2023-12-08 | 557.00 | 563.00 | 537.00 | 543.00 | 0.9M |
| 2023-12-07 | 582.00 | 592.00 | 563.00 | 567.00 | 0.6M |
| 2023-12-06 | 579.00 | 591.00 | 571.00 | 581.00 | 0.5M |
| 2023-12-05 | 591.00 | 592.00 | 571.00 | 576.00 | 0.7M |
| 2023-12-04 | 594.00 | 604.00 | 582.00 | 597.00 | 0.7M |
| 2023-12-01 | 605.00 | 615.00 | 595.00 | 602.00 | 0.6M |
| 2023-11-30 | 626.00 | 637.00 | 607.00 | 612.00 | 0.7M |
| 2023-11-29 | 605.00 | 635.00 | 604.00 | 626.00 | 1.2M |
| 2023-11-28 | 576.00 | 590.00 | 571.00 | 583.00 | 0.4M |
| 2023-11-27 | 588.00 | 590.00 | 567.00 | 576.00 | 0.8M |
| 2023-11-24 | 604.00 | 607.00 | 585.00 | 593.00 | 0.6M |
| 2023-11-22 | 598.00 | 607.00 | 588.00 | 601.00 | 0.5M |
| 2023-11-21 | 617.00 | 617.00 | 596.00 | 608.00 | 0.6M |
| 2023-11-20 | 587.00 | 624.00 | 587.00 | 618.00 | 1.3M |
| 2023-11-17 | 605.00 | 613.00 | 579.00 | 585.00 | 1.0M |
| 2023-11-16 | 641.00 | 650.00 | 603.00 | 604.00 | 1.3M |
| 2023-11-15 | 691.00 | 693.00 | 640.00 | 652.00 | 1.9M |
| 2023-11-14 | 732.00 | 744.00 | 726.00 | 726.00 | 0.5M |
| 2023-11-13 | 739.00 | 748.00 | 727.00 | 737.00 | 0.4M |
| 2023-11-10 | 726.00 | 742.00 | 714.00 | 737.00 | 0.3M |
| 2023-11-09 | 735.00 | 755.00 | 724.00 | 749.00 | 0.5M |
| 2023-11-08 | 737.00 | 745.00 | 718.00 | 724.00 | 0.5M |
| 2023-11-07 | 764.00 | 774.00 | 713.00 | 726.00 | 0.7M |
| 2023-11-06 | 700.00 | 730.00 | 700.00 | 704.00 | 0.6M |
| 2023-11-02 | 679.00 | 699.00 | 673.00 | 693.00 | 0.3M |
| 2023-11-01 | 700.00 | 707.00 | 667.00 | 673.00 | 0.3M |
| 2023-10-31 | 677.00 | 694.00 | 663.00 | 690.00 | 0.4M |
| 2023-10-30 | 673.00 | 697.00 | 668.00 | 677.00 | 0.6M |
| 2023-10-27 | 636.00 | 660.00 | 636.00 | 653.00 | 0.6M |
| 2023-10-26 | 664.00 | 664.00 | 637.00 | 643.00 | 0.7M |
| 2023-10-25 | 701.00 | 722.00 | 693.00 | 694.00 | 0.6M |
| 2023-10-24 | 678.00 | 699.00 | 646.00 | 693.00 | 0.9M |
| 2023-10-23 | 691.00 | 705.00 | 680.00 | 684.00 | 0.5M |
| 2023-10-20 | 693.00 | 703.00 | 690.00 | 700.00 | 0.4M |
| 2023-10-19 | 724.00 | 725.00 | 681.00 | 696.00 | 0.8M |
| 2023-10-18 | 774.00 | 775.00 | 735.00 | 747.00 | 0.3M |
| 2023-10-17 | 770.00 | 789.00 | 760.00 | 779.00 | 0.5M |
| 2023-10-16 | 735.00 | 745.00 | 726.00 | 740.00 | 0.5M |
| 2023-10-13 | 774.00 | 775.00 | 721.00 | 731.00 | 0.8M |
| 2023-10-12 | 774.00 | 788.00 | 768.00 | 778.00 | 0.3M |
| 2023-10-11 | 785.00 | 794.00 | 768.00 | 769.00 | 0.3M |
| 2023-10-10 | 796.00 | 797.00 | 782.00 | 785.00 | 0.3M |
| 2023-10-06 | 764.00 | 791.00 | 764.00 | 781.00 | 0.5M |
| 2023-10-05 | 744.00 | 769.00 | 724.00 | 764.00 | 0.5M |
| 2023-10-04 | 756.00 | 763.00 | 743.00 | 752.00 | 0.5M |
| 2023-10-03 | 790.00 | 802.00 | 762.00 | 765.00 | 0.4M |
| 2023-10-02 | 788.00 | 807.00 | 779.00 | 800.00 | 0.6M |
| 2023-09-29 | 785.00 | 785.00 | 751.00 | 758.00 | 0.4M |
| 2023-09-28 | 791.00 | 799.00 | 765.00 | 785.00 | 0.4M |
| 2023-09-27 | 761.00 | 795.00 | 753.00 | 792.00 | 0.3M |
| 2023-09-26 | 770.00 | 787.00 | 765.00 | 765.00 | 0.2M |
| 2023-09-25 | 765.00 | 781.00 | 761.00 | 771.00 | 0.4M |
| 2023-09-22 | 753.00 | 759.00 | 737.00 | 758.00 | 0.4M |
| 2023-09-21 | 783.00 | 785.00 | 758.00 | 765.00 | 0.6M |
| 2023-09-20 | 805.00 | 823.00 | 783.00 | 783.00 | 0.5M |
| 2023-09-19 | 815.00 | 832.00 | 799.00 | 806.00 | 0.6M |
| 2023-09-15 | 844.00 | 844.00 | 823.00 | 824.00 | 0.4M |
| 2023-09-14 | 845.00 | 860.00 | 831.00 | 847.00 | 0.5M |
| 2023-09-13 | 840.00 | 888.00 | 840.00 | 873.00 | 0.9M |
| 2023-09-12 | 804.00 | 837.00 | 804.00 | 837.00 | 0.5M |
| 2023-09-11 | 806.00 | 811.00 | 796.00 | 806.00 | 0.4M |
| 2023-09-08 | 805.00 | 815.00 | 794.00 | 815.00 | 0.4M |
| 2023-09-07 | 804.00 | 825.00 | 804.00 | 823.00 | 0.3M |
| 2023-09-06 | 818.00 | 826.00 | 804.00 | 804.00 | 0.3M |
| 2023-09-05 | 819.00 | 834.00 | 809.00 | 821.00 | 0.2M |
| 2023-09-04 | 800.00 | 823.00 | 794.00 | 821.00 | 0.2M |
| 2023-09-01 | 806.00 | 816.00 | 798.00 | 806.00 | 0.2M |
| 2023-08-31 | 820.00 | 827.00 | 803.00 | 819.00 | 0.3M |
| 2023-08-30 | 850.00 | 852.00 | 813.00 | 822.00 | 0.5M |
| 2023-08-29 | 830.00 | 849.00 | 812.00 | 849.00 | 0.5M |
| 2023-08-28 | 771.00 | 829.00 | 771.00 | 820.00 | 0.6M |
| 2023-08-25 | 744.00 | 779.00 | 744.00 | 771.00 | 0.6M |
| 2023-08-24 | 768.00 | 774.00 | 740.00 | 757.00 | 1.0M |
| 2023-08-23 | 770.00 | 787.00 | 755.00 | 774.00 | 1.0M |
| 2023-08-22 | 843.00 | 860.00 | 789.00 | 789.00 | 1.1M |
| 2023-08-21 | 830.00 | 831.00 | 808.00 | 813.00 | 0.2M |
| 2023-08-18 | 846.00 | 855.00 | 830.00 | 837.00 | 0.2M |
| 2023-08-17 | 846.00 | 853.00 | 842.00 | 852.00 | 0.1M |
| 2023-08-16 | 840.00 | 853.00 | 839.00 | 853.00 | 0.1M |
| 2023-08-15 | 859.00 | 872.00 | 836.00 | 850.00 | 0.5M |
| 2023-08-14 | 920.00 | 938.00 | 863.00 | 863.00 | 1.1M |
| 2023-08-10 | 843.00 | 857.00 | 834.00 | 850.00 | 0.3M |
| 2023-08-09 | 860.00 | 869.00 | 837.00 | 853.00 | 0.6M |
| 2023-08-08 | 900.00 | 923.00 | 860.00 | 860.00 | 0.9M |
| 2023-08-07 | 896.00 | 902.00 | 889.00 | 899.00 | 0.3M |
| 2023-08-04 | 881.00 | 902.00 | 881.00 | 900.00 | 0.2M |
| 2023-08-03 | 898.00 | 909.00 | 877.00 | 896.00 | 0.3M |
| 2023-08-02 | 885.00 | 916.00 | 861.00 | 916.00 | 0.8M |
| 2023-08-01 | 871.00 | 900.00 | 851.00 | 900.00 | 0.9M |
| 2023-07-31 | 900.00 | 940.00 | 880.00 | 886.00 | 1.4M |
| 2023-07-28 | 981.00 | 981.00 | 895.00 | 915.00 | 1.9M |
| 2023-07-27 | 978.00 | 999.00 | 926.00 | 982.00 | 3.8M |
| 2023-07-26 | 850.00 | 962.00 | 836.00 | 950.00 | 7.7M |
| 2023-07-25 | 869.00 | 895.00 | 797.00 | 825.00 | 4.9M |
| 2023-07-24 | 1,133.00 | 1,133.00 | 876.00 | 876.00 | 16.8M |