464.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 735.00 | 770.00 | 730.00 | 760.00 | 0.1M |
| 2024-12-27 | 725.00 | 735.00 | 715.00 | 735.00 | 0.1M |
| 2024-12-24 | 725.00 | 725.00 | 720.00 | 720.00 | 0.0M |
| 2024-12-23 | 720.00 | 725.00 | 715.00 | 725.00 | 0.2M |
| 2024-12-20 | 720.00 | 720.00 | 715.00 | 720.00 | 0.0M |
| 2024-12-19 | 720.00 | 720.00 | 710.00 | 720.00 | 0.2M |
| 2024-12-18 | 745.00 | 755.00 | 730.00 | 730.00 | 0.4M |
| 2024-12-17 | 755.00 | 755.00 | 745.00 | 750.00 | 0.6M |
| 2024-12-16 | 765.00 | 765.00 | 750.00 | 760.00 | 0.2M |
| 2024-12-13 | 770.00 | 775.00 | 760.00 | 765.00 | 0.4M |
| 2024-12-12 | 770.00 | 770.00 | 760.00 | 770.00 | 0.4M |
| 2024-12-11 | 770.00 | 770.00 | 765.00 | 770.00 | 0.1M |
| 2024-12-10 | 770.00 | 780.00 | 765.00 | 770.00 | 0.1M |
| 2024-12-09 | 775.00 | 780.00 | 755.00 | 770.00 | 0.1M |
| 2024-12-06 | 770.00 | 775.00 | 760.00 | 775.00 | 0.0M |
| 2024-12-05 | 765.00 | 770.00 | 755.00 | 765.00 | 0.2M |
| 2024-12-04 | 765.00 | 780.00 | 760.00 | 765.00 | 0.2M |
| 2024-12-03 | 775.00 | 785.00 | 765.00 | 765.00 | 0.2M |
| 2024-12-02 | 775.00 | 785.00 | 770.00 | 780.00 | 0.2M |
| 2024-11-29 | 775.00 | 790.00 | 770.00 | 775.00 | 0.4M |
| 2024-11-28 | 780.00 | 780.00 | 770.00 | 770.00 | 0.1M |
| 2024-11-26 | 780.00 | 780.00 | 765.00 | 770.00 | 0.4M |
| 2024-11-25 | 775.00 | 785.00 | 775.00 | 780.00 | 0.3M |
| 2024-11-22 | 780.00 | 780.00 | 765.00 | 770.00 | 0.1M |
| 2024-11-21 | 780.00 | 780.00 | 770.00 | 780.00 | 0.1M |
| 2024-11-20 | 780.00 | 805.00 | 775.00 | 780.00 | 0.0M |
| 2024-11-19 | 785.00 | 795.00 | 775.00 | 775.00 | 0.1M |
| 2024-11-18 | 780.00 | 785.00 | 775.00 | 775.00 | 0.1M |
| 2024-11-15 | 785.00 | 785.00 | 765.00 | 775.00 | 0.4M |
| 2024-11-14 | 805.00 | 805.00 | 785.00 | 790.00 | 0.1M |
| 2024-11-13 | 805.00 | 805.00 | 785.00 | 795.00 | 0.2M |
| 2024-11-12 | 815.00 | 815.00 | 795.00 | 800.00 | 0.2M |
| 2024-11-11 | 815.00 | 850.00 | 805.00 | 815.00 | 0.5M |
| 2024-11-08 | 820.00 | 825.00 | 810.00 | 815.00 | 0.2M |
| 2024-11-07 | 815.00 | 835.00 | 810.00 | 820.00 | 0.2M |
| 2024-11-06 | 840.00 | 840.00 | 810.00 | 815.00 | 0.5M |
| 2024-11-05 | 840.00 | 850.00 | 830.00 | 840.00 | 0.3M |
| 2024-11-04 | 850.00 | 850.00 | 810.00 | 840.00 | 0.5M |
| 2024-11-01 | 930.00 | 930.00 | 805.00 | 855.00 | 1.8M |
| 2024-10-31 | 955.00 | 985.00 | 950.00 | 960.00 | 0.2M |
| 2024-10-30 | 960.00 | 960.00 | 930.00 | 955.00 | 0.4M |
| 2024-10-29 | 960.00 | 965.00 | 950.00 | 960.00 | 0.1M |
| 2024-10-28 | 965.00 | 975.00 | 960.00 | 960.00 | 0.1M |
| 2024-10-25 | 965.00 | 970.00 | 960.00 | 965.00 | 0.1M |
| 2024-10-24 | 965.00 | 975.00 | 955.00 | 970.00 | 0.3M |
| 2024-10-23 | 990.00 | 990.00 | 960.00 | 970.00 | 1.1M |
| 2024-10-22 | 990.00 | 995.00 | 980.00 | 990.00 | 0.1M |
| 2024-10-21 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 0.3M |
| 2024-10-18 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 0.1M |
| 2024-10-17 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 0.3M |
| 2024-10-16 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 1.0M |
| 2024-10-15 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 0.1M |
| 2024-10-14 | 1,000.00 | 1,015.00 | 990.00 | 1,015.00 | 0.2M |
| 2024-10-11 | 1,005.00 | 1,010.00 | 975.00 | 1,005.00 | 0.4M |
| 2024-10-10 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 0.3M |
| 2024-10-09 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 0.2M |
| 2024-10-08 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 0.2M |
| 2024-10-07 | 990.00 | 1,000.00 | 975.00 | 985.00 | 0.3M |
| 2024-10-04 | 1,010.00 | 1,015.00 | 980.00 | 980.00 | 0.2M |
| 2024-10-03 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 0.2M |
| 2024-10-02 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 0.6M |
| 2024-10-01 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 0.5M |
| 2024-09-30 | 1,015.00 | 1,025.00 | 980.00 | 1,020.00 | 0.4M |
| 2024-09-27 | 1,005.00 | 1,030.00 | 995.00 | 1,010.00 | 0.3M |
| 2024-09-26 | 1,015.00 | 1,035.00 | 1,005.00 | 1,005.00 | 0.8M |
| 2024-09-25 | 1,030.00 | 1,035.00 | 1,015.00 | 1,015.00 | 0.5M |
| 2024-09-24 | 1,010.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1.2M |
| 2024-09-23 | 970.00 | 1,025.00 | 970.00 | 1,010.00 | 1.6M |
| 2024-09-20 | 960.00 | 985.00 | 960.00 | 970.00 | 0.6M |
| 2024-09-19 | 970.00 | 970.00 | 950.00 | 960.00 | 0.3M |
| 2024-09-18 | 960.00 | 975.00 | 955.00 | 970.00 | 0.3M |
| 2024-09-17 | 970.00 | 975.00 | 960.00 | 960.00 | 0.3M |
| 2024-09-13 | 985.00 | 985.00 | 970.00 | 970.00 | 0.2M |
| 2024-09-12 | 980.00 | 990.00 | 975.00 | 985.00 | 0.6M |
| 2024-09-11 | 980.00 | 985.00 | 960.00 | 980.00 | 0.3M |
| 2024-09-10 | 985.00 | 985.00 | 970.00 | 975.00 | 0.2M |
| 2024-09-09 | 965.00 | 995.00 | 965.00 | 975.00 | 0.1M |
| 2024-09-06 | 970.00 | 990.00 | 950.00 | 965.00 | 0.4M |
| 2024-09-05 | 970.00 | 985.00 | 970.00 | 980.00 | 0.2M |
| 2024-09-04 | 980.00 | 985.00 | 960.00 | 965.00 | 0.2M |
| 2024-09-03 | 990.00 | 995.00 | 980.00 | 980.00 | 0.1M |
| 2024-09-02 | 990.00 | 995.00 | 980.00 | 990.00 | 0.4M |
| 2024-08-30 | 990.00 | 995.00 | 980.00 | 980.00 | 1.2M |
| 2024-08-29 | 970.00 | 995.00 | 960.00 | 990.00 | 1.5M |
| 2024-08-28 | 960.00 | 980.00 | 960.00 | 970.00 | 0.4M |
| 2024-08-27 | 960.00 | 965.00 | 950.00 | 960.00 | 0.3M |
| 2024-08-26 | 965.00 | 965.00 | 945.00 | 960.00 | 0.3M |
| 2024-08-23 | 945.00 | 970.00 | 945.00 | 960.00 | 0.1M |
| 2024-08-22 | 950.00 | 950.00 | 940.00 | 945.00 | 0.1M |
| 2024-08-21 | 955.00 | 960.00 | 940.00 | 950.00 | 0.1M |
| 2024-08-20 | 950.00 | 990.00 | 950.00 | 960.00 | 0.7M |
| 2024-08-19 | 970.00 | 985.00 | 935.00 | 940.00 | 9.9M |
| 2024-08-16 | 960.00 | 975.00 | 960.00 | 970.00 | 0.5M |
| 2024-08-15 | 950.00 | 975.00 | 945.00 | 960.00 | 1.1M |
| 2024-08-14 | 955.00 | 955.00 | 930.00 | 950.00 | 0.3M |
| 2024-08-13 | 945.00 | 960.00 | 930.00 | 945.00 | 0.6M |
| 2024-08-12 | 940.00 | 950.00 | 935.00 | 945.00 | 0.7M |
| 2024-08-09 | 930.00 | 940.00 | 920.00 | 930.00 | 0.2M |
| 2024-08-08 | 945.00 | 945.00 | 925.00 | 930.00 | 0.2M |
| 2024-08-07 | 910.00 | 950.00 | 910.00 | 945.00 | 1.8M |
| 2024-08-06 | 875.00 | 915.00 | 875.00 | 910.00 | 1.0M |
| 2024-08-05 | 935.00 | 940.00 | 875.00 | 880.00 | 0.7M |
| 2024-08-02 | 930.00 | 945.00 | 920.00 | 935.00 | 0.2M |
| 2024-08-01 | 930.00 | 945.00 | 920.00 | 930.00 | 0.7M |
| 2024-07-31 | 905.00 | 935.00 | 905.00 | 930.00 | 1.1M |
| 2024-07-30 | 905.00 | 915.00 | 900.00 | 905.00 | 0.2M |
| 2024-07-29 | 895.00 | 905.00 | 895.00 | 900.00 | 0.1M |
| 2024-07-26 | 905.00 | 905.00 | 895.00 | 895.00 | 0.2M |
| 2024-07-25 | 910.00 | 915.00 | 905.00 | 905.00 | 0.1M |
| 2024-07-24 | 900.00 | 915.00 | 900.00 | 910.00 | 2.4M |
| 2024-07-23 | 910.00 | 910.00 | 900.00 | 900.00 | 1.2M |
| 2024-07-22 | 910.00 | 915.00 | 905.00 | 905.00 | 0.6M |
| 2024-07-19 | 900.00 | 910.00 | 890.00 | 910.00 | 1.2M |
| 2024-07-18 | 900.00 | 905.00 | 890.00 | 900.00 | 0.6M |
| 2024-07-17 | 895.00 | 910.00 | 895.00 | 900.00 | 1.0M |
| 2024-07-16 | 895.00 | 900.00 | 890.00 | 895.00 | 0.3M |
| 2024-07-15 | 915.00 | 915.00 | 895.00 | 895.00 | 1.3M |
| 2024-07-12 | 915.00 | 920.00 | 910.00 | 915.00 | 1.3M |
| 2024-07-11 | 915.00 | 920.00 | 910.00 | 915.00 | 0.3M |
| 2024-07-10 | 920.00 | 925.00 | 915.00 | 915.00 | 0.6M |
| 2024-07-09 | 910.00 | 920.00 | 900.00 | 920.00 | 0.6M |
| 2024-07-08 | 915.00 | 915.00 | 900.00 | 910.00 | 1.0M |
| 2024-07-05 | 885.00 | 910.00 | 880.00 | 905.00 | 0.7M |
| 2024-07-04 | 865.00 | 885.00 | 865.00 | 880.00 | 0.7M |
| 2024-07-03 | 860.00 | 870.00 | 860.00 | 860.00 | 2.5M |
| 2024-07-02 | 870.00 | 875.00 | 860.00 | 860.00 | 0.6M |
| 2024-07-01 | 860.00 | 870.00 | 855.00 | 865.00 | 0.5M |
| 2024-06-28 | 850.00 | 865.00 | 850.00 | 860.00 | 2.0M |
| 2024-06-27 | 855.00 | 855.00 | 850.00 | 850.00 | 0.5M |
| 2024-06-26 | 850.00 | 860.00 | 850.00 | 850.00 | 1.4M |
| 2024-06-25 | 850.00 | 855.00 | 845.00 | 855.00 | 0.8M |
| 2024-06-24 | 845.00 | 855.00 | 845.00 | 850.00 | 1.3M |
| 2024-06-21 | 840.00 | 860.00 | 830.00 | 845.00 | 1.3M |
| 2024-06-20 | 860.00 | 865.00 | 785.00 | 845.00 | 4.6M |
| 2024-06-19 | 855.00 | 865.00 | 845.00 | 860.00 | 2.0M |
| 2024-06-14 | 865.00 | 870.00 | 855.00 | 855.00 | 1.2M |
| 2024-06-13 | 855.00 | 870.00 | 855.00 | 865.00 | 0.4M |
| 2024-06-12 | 865.00 | 870.00 | 860.00 | 865.00 | 0.6M |
| 2024-06-11 | 885.00 | 885.00 | 865.00 | 865.00 | 0.4M |
| 2024-06-10 | 870.00 | 885.00 | 860.00 | 885.00 | 0.9M |
| 2024-06-07 | 860.00 | 875.00 | 860.00 | 870.00 | 1.8M |
| 2024-06-06 | 860.00 | 875.00 | 845.00 | 860.00 | 1.7M |
| 2024-06-05 | 845.00 | 865.00 | 845.00 | 860.00 | 0.7M |
| 2024-06-04 | 865.00 | 875.00 | 850.00 | 855.00 | 1.8M |
| 2024-06-03 | 860.00 | 870.00 | 855.00 | 865.00 | 0.9M |
| 2024-05-31 | 875.00 | 875.00 | 860.00 | 860.00 | 0.9M |
| 2024-05-30 | 850.00 | 875.00 | 835.00 | 865.00 | 2.2M |
| 2024-05-29 | 850.00 | 860.00 | 835.00 | 845.00 | 0.6M |
| 2024-05-28 | 860.00 | 860.00 | 815.00 | 850.00 | 2.0M |
| 2024-05-27 | 840.00 | 860.00 | 840.00 | 850.00 | 1.9M |
| 2024-05-22 | 835.00 | 850.00 | 825.00 | 840.00 | 1.1M |
| 2024-05-21 | 840.00 | 840.00 | 820.00 | 830.00 | 0.7M |
| 2024-05-20 | 830.00 | 845.00 | 820.00 | 840.00 | 0.7M |
| 2024-05-17 | 815.00 | 835.00 | 810.00 | 830.00 | 0.5M |
| 2024-05-16 | 855.00 | 855.00 | 795.00 | 810.00 | 3.1M |
| 2024-05-15 | 825.00 | 850.00 | 820.00 | 845.00 | 1.8M |
| 2024-05-14 | 785.00 | 835.00 | 775.00 | 825.00 | 4.1M |
| 2024-05-13 | 765.00 | 795.00 | 750.00 | 785.00 | 3.3M |
| 2024-05-08 | 755.00 | 770.00 | 745.00 | 760.00 | 2.3M |
| 2024-05-07 | 760.00 | 765.00 | 740.00 | 750.00 | 6.7M |
| 2024-05-06 | 770.00 | 770.00 | 755.00 | 765.00 | 1.5M |
| 2024-05-03 | 770.00 | 775.00 | 755.00 | 760.00 | 1.3M |
| 2024-05-02 | 785.00 | 800.00 | 765.00 | 770.00 | 3.4M |
| 2024-04-30 | 765.00 | 785.00 | 765.00 | 780.00 | 1.2M |
| 2024-04-29 | 775.00 | 780.00 | 760.00 | 765.00 | 1.1M |
| 2024-04-26 | 780.00 | 790.00 | 755.00 | 775.00 | 2.0M |
| 2024-04-25 | 770.00 | 790.00 | 760.00 | 780.00 | 1.0M |
| 2024-04-24 | 790.00 | 795.00 | 765.00 | 765.00 | 2.4M |
| 2024-04-23 | 805.00 | 815.00 | 765.00 | 785.00 | 4.8M |
| 2024-04-22 | 835.00 | 835.00 | 800.00 | 800.00 | 2.8M |
| 2024-04-19 | 850.00 | 850.00 | 815.00 | 835.00 | 1.1M |
| 2024-04-18 | 865.00 | 865.00 | 845.00 | 850.00 | 1.4M |
| 2024-04-17 | 860.00 | 870.00 | 850.00 | 860.00 | 0.9M |
| 2024-04-16 | 885.00 | 895.00 | 855.00 | 860.00 | 3.8M |
| 2024-04-05 | 890.00 | 895.00 | 885.00 | 885.00 | 0.7M |
| 2024-04-04 | 880.00 | 890.00 | 875.00 | 885.00 | 0.6M |
| 2024-04-03 | 895.00 | 895.00 | 875.00 | 880.00 | 1.3M |
| 2024-04-02 | 905.00 | 905.00 | 885.00 | 885.00 | 1.3M |
| 2024-04-01 | 915.00 | 915.00 | 890.00 | 900.00 | 3.3M |
| 2024-03-28 | 915.00 | 915.00 | 900.00 | 910.00 | 1.9M |
| 2024-03-27 | 920.00 | 930.00 | 910.00 | 915.00 | 1.6M |
| 2024-03-26 | 920.00 | 925.00 | 915.00 | 920.00 | 1.5M |
| 2024-03-25 | 930.00 | 935.00 | 920.00 | 920.00 | 0.3M |
| 2024-03-22 | 925.00 | 930.00 | 920.00 | 925.00 | 0.4M |
| 2024-03-21 | 915.00 | 930.00 | 915.00 | 920.00 | 1.3M |
| 2024-03-20 | 925.00 | 930.00 | 910.00 | 910.00 | 1.6M |
| 2024-03-19 | 930.00 | 930.00 | 920.00 | 925.00 | 1.1M |
| 2024-03-18 | 930.00 | 935.00 | 925.00 | 930.00 | 1.6M |
| 2024-03-15 | 945.00 | 950.00 | 930.00 | 930.00 | 1.6M |
| 2024-03-14 | 945.00 | 945.00 | 930.00 | 935.00 | 3.6M |
| 2024-03-13 | 945.00 | 950.00 | 935.00 | 945.00 | 2.0M |
| 2024-03-08 | 940.00 | 945.00 | 935.00 | 940.00 | 1.2M |
| 2024-03-07 | 945.00 | 945.00 | 935.00 | 940.00 | 0.4M |
| 2024-03-06 | 945.00 | 950.00 | 935.00 | 945.00 | 0.3M |
| 2024-03-05 | 960.00 | 960.00 | 940.00 | 945.00 | 0.5M |
| 2024-03-04 | 960.00 | 965.00 | 950.00 | 960.00 | 0.2M |
| 2024-03-01 | 970.00 | 990.00 | 955.00 | 955.00 | 0.1M |
| 2024-02-29 | 960.00 | 960.00 | 945.00 | 955.00 | 1.1M |
| 2024-02-28 | 970.00 | 980.00 | 955.00 | 955.00 | 0.6M |
| 2024-02-27 | 975.00 | 975.00 | 960.00 | 960.00 | 0.6M |
| 2024-02-26 | 980.00 | 985.00 | 970.00 | 975.00 | 0.5M |
| 2024-02-23 | 975.00 | 995.00 | 975.00 | 975.00 | 3.2M |
| 2024-02-22 | 970.00 | 980.00 | 960.00 | 970.00 | 4.8M |
| 2024-02-21 | 965.00 | 990.00 | 960.00 | 965.00 | 3.9M |
| 2024-02-20 | 960.00 | 1,000.00 | 955.00 | 965.00 | 4.0M |
| 2024-02-19 | 940.00 | 940.00 | 920.00 | 930.00 | 0.3M |
| 2024-02-16 | 940.00 | 940.00 | 935.00 | 935.00 | 0.2M |
| 2024-02-15 | 940.00 | 945.00 | 925.00 | 940.00 | 0.5M |
| 2024-02-13 | 945.00 | 945.00 | 940.00 | 940.00 | 0.1M |
| 2024-02-12 | 945.00 | 945.00 | 935.00 | 945.00 | 0.1M |
| 2024-02-07 | 950.00 | 955.00 | 940.00 | 950.00 | 0.2M |
| 2024-02-06 | 950.00 | 960.00 | 935.00 | 950.00 | 0.3M |
| 2024-02-05 | 930.00 | 965.00 | 925.00 | 950.00 | 0.6M |
| 2024-02-02 | 930.00 | 950.00 | 920.00 | 935.00 | 1.0M |
| 2024-02-01 | 930.00 | 935.00 | 920.00 | 930.00 | 0.6M |
| 2024-01-31 | 920.00 | 940.00 | 910.00 | 935.00 | 1.1M |
| 2024-01-30 | 940.00 | 945.00 | 925.00 | 930.00 | 0.7M |
| 2024-01-29 | 970.00 | 975.00 | 950.00 | 950.00 | 2.4M |
| 2024-01-26 | 960.00 | 990.00 | 950.00 | 965.00 | 0.7M |
| 2024-01-25 | 970.00 | 975.00 | 955.00 | 960.00 | 0.2M |
| 2024-01-24 | 980.00 | 990.00 | 965.00 | 970.00 | 1.1M |
| 2024-01-23 | 985.00 | 985.00 | 970.00 | 975.00 | 0.6M |
| 2024-01-22 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 0.4M |
| 2024-01-19 | 990.00 | 1,000.00 | 975.00 | 1,000.00 | 0.9M |
| 2024-01-18 | 995.00 | 1,000.00 | 985.00 | 990.00 | 1.1M |
| 2024-01-17 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 1.0M |
| 2024-01-16 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 0.1M |
| 2024-01-15 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 0.5M |
| 2024-01-12 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 0.3M |
| 2024-01-11 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1.1M |
| 2024-01-10 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 0.5M |
| 2024-01-09 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 0.9M |
| 2024-01-08 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1.2M |
| 2024-01-05 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 0.9M |
| 2024-01-04 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 6.4M |
| 2024-01-03 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1.4M |
| 2024-01-02 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1.3M |