1,187.00
最終更新: 2025-09-29
| 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 | 748.00 | 748.00 | 734.00 | 736.00 | 0.0M |
| 2023-12-28 | 727.00 | 748.00 | 724.00 | 748.00 | 0.0M |
| 2023-12-27 | 739.00 | 739.00 | 722.00 | 723.00 | 0.0M |
| 2023-12-26 | 737.00 | 737.00 | 726.00 | 733.00 | 0.0M |
| 2023-12-25 | 730.00 | 738.00 | 730.00 | 738.00 | 0.0M |
| 2023-12-22 | 740.00 | 749.00 | 729.00 | 733.00 | 0.0M |
| 2023-12-21 | 753.00 | 753.00 | 722.00 | 737.00 | 0.0M |
| 2023-12-20 | 763.00 | 764.00 | 738.00 | 761.00 | 0.0M |
| 2023-12-19 | 734.00 | 760.00 | 707.00 | 757.00 | 0.0M |
| 2023-12-18 | 735.00 | 735.00 | 727.00 | 728.00 | 0.0M |
| 2023-12-15 | 721.00 | 729.00 | 717.00 | 724.00 | 0.0M |
| 2023-12-14 | 725.00 | 730.00 | 707.00 | 717.00 | 0.0M |
| 2023-12-13 | 702.00 | 727.00 | 700.00 | 725.00 | 0.0M |
| 2023-12-12 | 736.00 | 736.00 | 703.00 | 714.00 | 0.0M |
| 2023-12-11 | 722.00 | 748.00 | 717.00 | 721.00 | 0.0M |
| 2023-12-08 | 707.00 | 722.00 | 698.00 | 720.00 | 0.0M |
| 2023-12-07 | 705.00 | 733.00 | 702.00 | 722.00 | 0.0M |
| 2023-12-06 | 750.00 | 775.00 | 706.00 | 709.00 | 0.1M |
| 2023-12-05 | 687.00 | 705.00 | 687.00 | 705.00 | 0.0M |
| 2023-12-04 | 662.00 | 709.00 | 662.00 | 687.00 | 0.0M |
| 2023-12-01 | 666.00 | 672.00 | 660.00 | 664.00 | 0.0M |
| 2023-11-30 | 670.00 | 673.00 | 648.00 | 662.00 | 0.0M |
| 2023-11-29 | 676.00 | 676.00 | 669.00 | 670.00 | 0.0M |
| 2023-11-28 | 678.00 | 685.00 | 664.00 | 679.00 | 0.0M |
| 2023-11-27 | 674.00 | 684.00 | 674.00 | 678.00 | 0.0M |
| 2023-11-24 | 656.00 | 679.00 | 652.00 | 670.00 | 0.0M |
| 2023-11-22 | 654.00 | 660.00 | 651.00 | 660.00 | 0.0M |
| 2023-11-21 | 653.00 | 677.00 | 653.00 | 664.00 | 0.0M |
| 2023-11-20 | 657.00 | 685.00 | 646.00 | 648.00 | 0.0M |
| 2023-11-17 | 633.00 | 642.00 | 633.00 | 637.00 | 0.0M |
| 2023-11-16 | 643.00 | 643.00 | 629.00 | 633.00 | 0.0M |
| 2023-11-15 | 638.00 | 650.00 | 629.00 | 633.00 | 0.0M |
| 2023-11-14 | 610.00 | 653.00 | 610.00 | 644.00 | 0.0M |
| 2023-11-13 | 645.00 | 658.00 | 641.00 | 658.00 | 0.0M |
| 2023-11-10 | 658.00 | 658.00 | 632.00 | 649.00 | 0.0M |
| 2023-11-09 | 649.00 | 655.00 | 645.00 | 651.00 | 0.0M |
| 2023-11-08 | 668.00 | 668.00 | 642.00 | 654.00 | 0.0M |
| 2023-11-07 | 656.00 | 696.00 | 653.00 | 669.00 | 0.0M |
| 2023-11-06 | 630.00 | 638.00 | 628.00 | 631.00 | 0.0M |
| 2023-11-02 | 634.00 | 634.00 | 627.00 | 628.00 | 0.0M |
| 2023-11-01 | 641.00 | 642.00 | 625.00 | 626.00 | 0.0M |
| 2023-10-31 | 623.00 | 635.00 | 621.00 | 631.00 | 0.0M |
| 2023-10-30 | 644.00 | 644.00 | 623.00 | 623.00 | 0.0M |
| 2023-10-27 | 633.00 | 638.00 | 632.00 | 634.00 | 0.0M |
| 2023-10-26 | 628.00 | 639.00 | 628.00 | 633.00 | 0.0M |
| 2023-10-25 | 645.00 | 645.00 | 635.00 | 638.00 | 0.0M |
| 2023-10-24 | 628.00 | 650.00 | 606.00 | 647.00 | 0.0M |
| 2023-10-23 | 636.00 | 643.00 | 631.00 | 636.00 | 0.0M |
| 2023-10-20 | 654.00 | 654.00 | 624.00 | 643.00 | 0.0M |
| 2023-10-19 | 653.00 | 670.00 | 653.00 | 663.00 | 0.0M |
| 2023-10-18 | 663.00 | 667.00 | 651.00 | 663.00 | 0.0M |
| 2023-10-17 | 687.00 | 693.00 | 665.00 | 669.00 | 0.0M |
| 2023-10-16 | 707.00 | 707.00 | 659.00 | 697.00 | 0.0M |
| 2023-10-13 | 702.00 | 702.00 | 693.00 | 697.00 | 0.0M |
| 2023-10-12 | 696.00 | 702.00 | 696.00 | 702.00 | 0.0M |
| 2023-10-11 | 695.00 | 704.00 | 691.00 | 695.00 | 0.0M |
| 2023-10-10 | 695.00 | 717.00 | 695.00 | 700.00 | 0.0M |
| 2023-10-06 | 691.00 | 724.00 | 686.00 | 701.00 | 0.0M |
| 2023-10-05 | 677.00 | 704.00 | 671.00 | 687.00 | 0.0M |
| 2023-10-04 | 673.00 | 703.00 | 669.00 | 679.00 | 0.0M |
| 2023-10-03 | 730.00 | 731.00 | 693.00 | 693.00 | 0.0M |
| 2023-10-02 | 754.00 | 754.00 | 726.00 | 730.00 | 0.0M |
| 2023-09-29 | 728.00 | 746.00 | 725.00 | 739.00 | 0.0M |
| 2023-09-28 | 728.00 | 735.00 | 724.00 | 731.00 | 0.0M |
| 2023-09-27 | 740.00 | 740.00 | 729.00 | 732.00 | 0.0M |
| 2023-09-26 | 741.00 | 745.00 | 735.00 | 740.00 | 0.0M |
| 2023-09-25 | 740.00 | 748.00 | 740.00 | 741.00 | 0.0M |
| 2023-09-22 | 742.00 | 750.00 | 734.00 | 750.00 | 0.0M |
| 2023-09-21 | 743.00 | 749.00 | 734.00 | 742.00 | 0.0M |
| 2023-09-20 | 759.00 | 761.00 | 742.00 | 742.00 | 0.0M |
| 2023-09-19 | 758.00 | 760.00 | 741.00 | 750.00 | 0.0M |
| 2023-09-15 | 726.00 | 740.00 | 726.00 | 728.00 | 0.0M |
| 2023-09-14 | 731.00 | 743.00 | 700.00 | 727.00 | 0.0M |
| 2023-09-13 | 732.00 | 745.00 | 730.00 | 730.00 | 0.0M |
| 2023-09-12 | 722.00 | 744.00 | 722.00 | 730.00 | 0.0M |
| 2023-09-11 | 746.00 | 749.00 | 721.00 | 724.00 | 0.0M |
| 2023-09-08 | 767.00 | 767.00 | 740.00 | 746.00 | 0.0M |
| 2023-09-07 | 777.00 | 780.00 | 758.00 | 762.00 | 0.0M |
| 2023-09-06 | 778.00 | 779.00 | 760.00 | 774.00 | 0.0M |
| 2023-09-05 | 777.00 | 782.00 | 770.00 | 770.00 | 0.0M |
| 2023-09-04 | 788.00 | 793.00 | 763.00 | 774.00 | 0.0M |
| 2023-09-01 | 795.00 | 797.00 | 787.00 | 789.00 | 0.0M |
| 2023-08-31 | 808.00 | 808.00 | 796.00 | 796.00 | 0.0M |
| 2023-08-30 | 799.00 | 808.00 | 791.00 | 803.00 | 0.0M |
| 2023-08-29 | 791.00 | 799.00 | 780.00 | 795.00 | 0.0M |
| 2023-08-28 | 770.00 | 787.00 | 770.00 | 780.00 | 0.0M |
| 2023-08-25 | 762.00 | 784.00 | 761.00 | 770.00 | 0.0M |
| 2023-08-24 | 786.00 | 797.00 | 772.00 | 772.00 | 0.0M |
| 2023-08-23 | 784.00 | 791.00 | 770.00 | 779.00 | 0.0M |
| 2023-08-22 | 779.00 | 809.00 | 774.00 | 785.00 | 0.0M |
| 2023-08-21 | 746.00 | 770.00 | 746.00 | 770.00 | 0.0M |
| 2023-08-18 | 738.00 | 745.00 | 738.00 | 745.00 | 0.0M |
| 2023-08-17 | 730.00 | 754.00 | 720.00 | 750.00 | 0.0M |
| 2023-08-16 | 769.00 | 769.00 | 720.00 | 730.00 | 0.0M |
| 2023-08-15 | 742.00 | 795.00 | 720.00 | 748.00 | 0.1M |
| 2023-08-14 | 826.00 | 835.00 | 808.00 | 817.00 | 0.0M |
| 2023-08-10 | 810.00 | 811.00 | 805.00 | 811.00 | 0.0M |
| 2023-08-09 | 803.00 | 819.00 | 803.00 | 810.00 | 0.0M |
| 2023-08-08 | 816.00 | 816.00 | 800.00 | 809.00 | 0.0M |
| 2023-08-07 | 791.00 | 809.00 | 772.00 | 809.00 | 0.0M |
| 2023-08-04 | 800.00 | 816.00 | 800.00 | 811.00 | 0.0M |
| 2023-08-03 | 812.00 | 814.00 | 795.00 | 811.00 | 0.0M |
| 2023-08-02 | 827.00 | 832.00 | 811.00 | 816.00 | 0.0M |
| 2023-08-01 | 811.00 | 828.00 | 802.00 | 827.00 | 0.0M |
| 2023-07-31 | 831.00 | 835.00 | 799.00 | 811.00 | 0.0M |
| 2023-07-28 | 829.00 | 829.00 | 809.00 | 817.00 | 0.0M |
| 2023-07-27 | 820.00 | 820.00 | 810.00 | 817.00 | 0.0M |
| 2023-07-26 | 850.00 | 850.00 | 816.00 | 817.00 | 0.0M |
| 2023-07-25 | 809.00 | 850.00 | 800.00 | 849.00 | 0.0M |
| 2023-07-24 | 791.00 | 796.00 | 782.00 | 795.00 | 0.0M |
| 2023-07-21 | 791.00 | 797.00 | 785.00 | 790.00 | 0.0M |
| 2023-07-20 | 800.00 | 803.00 | 787.00 | 789.00 | 0.0M |
| 2023-07-19 | 807.00 | 810.00 | 777.00 | 800.00 | 0.0M |
| 2023-07-18 | 793.00 | 794.00 | 780.00 | 794.00 | 0.0M |
| 2023-07-14 | 791.00 | 810.00 | 770.00 | 778.00 | 0.0M |
| 2023-07-13 | 772.00 | 795.00 | 768.00 | 791.00 | 0.0M |
| 2023-07-12 | 810.00 | 810.00 | 771.00 | 778.00 | 0.0M |
| 2023-07-11 | 799.00 | 830.00 | 797.00 | 810.00 | 0.0M |
| 2023-07-10 | 757.00 | 806.00 | 750.00 | 797.00 | 0.1M |
| 2023-07-07 | 750.00 | 751.00 | 721.00 | 745.00 | 0.0M |
| 2023-07-06 | 741.00 | 765.00 | 741.00 | 756.00 | 0.0M |
| 2023-07-05 | 742.00 | 750.00 | 730.00 | 741.00 | 0.0M |
| 2023-07-04 | 737.00 | 753.00 | 731.00 | 740.00 | 0.0M |
| 2023-07-03 | 725.00 | 740.00 | 720.00 | 732.00 | 0.0M |
| 2023-06-30 | 720.00 | 725.00 | 708.00 | 720.00 | 0.0M |
| 2023-06-29 | 715.00 | 732.00 | 715.00 | 718.00 | 0.0M |
| 2023-06-28 | 711.00 | 723.00 | 711.00 | 719.00 | 0.0M |
| 2023-06-27 | 714.00 | 719.00 | 705.00 | 708.00 | 0.0M |
| 2023-06-26 | 719.00 | 719.00 | 687.00 | 714.00 | 0.0M |
| 2023-06-23 | 710.00 | 714.00 | 706.00 | 708.00 | 0.0M |
| 2023-06-22 | 707.00 | 716.00 | 705.00 | 712.00 | 0.0M |
| 2023-06-21 | 710.00 | 717.00 | 705.00 | 707.00 | 0.0M |
| 2023-06-20 | 709.00 | 716.00 | 704.00 | 710.00 | 0.0M |
| 2023-06-19 | 717.00 | 717.00 | 705.00 | 710.00 | 0.0M |
| 2023-06-16 | 706.00 | 719.00 | 705.00 | 717.00 | 0.0M |
| 2023-06-15 | 720.00 | 722.00 | 702.00 | 716.00 | 0.0M |
| 2023-06-14 | 720.00 | 724.00 | 712.00 | 719.00 | 0.0M |
| 2023-06-13 | 725.00 | 730.00 | 714.00 | 716.00 | 0.0M |
| 2023-06-12 | 705.00 | 727.00 | 705.00 | 725.00 | 0.0M |
| 2023-06-09 | 709.00 | 721.00 | 699.00 | 703.00 | 0.0M |
| 2023-06-08 | 703.00 | 718.00 | 700.00 | 702.00 | 0.0M |
| 2023-06-07 | 711.00 | 714.00 | 677.00 | 702.00 | 0.1M |
| 2023-06-06 | 733.00 | 745.00 | 725.00 | 725.00 | 0.1M |
| 2023-06-05 | 750.00 | 766.00 | 746.00 | 763.00 | 0.0M |
| 2023-06-02 | 731.00 | 749.00 | 731.00 | 744.00 | 0.0M |
| 2023-06-01 | 741.00 | 741.00 | 721.00 | 730.00 | 0.0M |
| 2023-05-31 | 756.00 | 756.00 | 739.00 | 741.00 | 0.0M |
| 2023-05-30 | 744.00 | 753.00 | 740.00 | 753.00 | 0.0M |
| 2023-05-29 | 756.00 | 760.00 | 739.00 | 744.00 | 0.0M |
| 2023-05-26 | 732.00 | 768.00 | 727.00 | 741.00 | 0.1M |
| 2023-05-25 | 726.00 | 730.00 | 716.00 | 722.00 | 0.0M |
| 2023-05-24 | 717.00 | 749.00 | 713.00 | 719.00 | 0.0M |
| 2023-05-23 | 736.00 | 736.00 | 713.00 | 717.00 | 0.0M |
| 2023-05-22 | 713.00 | 740.00 | 713.00 | 736.00 | 0.0M |
| 2023-05-19 | 713.00 | 725.00 | 706.00 | 715.00 | 0.0M |
| 2023-05-18 | 706.00 | 712.00 | 700.00 | 712.00 | 0.0M |
| 2023-05-17 | 707.00 | 716.00 | 704.00 | 706.00 | 0.0M |
| 2023-05-16 | 719.00 | 719.00 | 696.00 | 707.00 | 0.0M |
| 2023-05-15 | 695.00 | 700.00 | 670.00 | 694.00 | 0.0M |
| 2023-05-12 | 712.00 | 714.00 | 683.00 | 693.00 | 0.0M |
| 2023-05-11 | 713.00 | 725.00 | 707.00 | 710.00 | 0.0M |
| 2023-05-10 | 720.00 | 750.00 | 707.00 | 713.00 | 0.0M |
| 2023-05-09 | 700.00 | 725.00 | 700.00 | 720.00 | 0.0M |
| 2023-05-08 | 741.00 | 741.00 | 710.00 | 730.00 | 0.0M |
| 2023-05-02 | 723.00 | 747.00 | 723.00 | 743.00 | 0.0M |
| 2023-05-01 | 716.00 | 746.00 | 705.00 | 728.00 | 0.1M |
| 2023-04-28 | 716.00 | 720.00 | 705.00 | 705.00 | 0.0M |
| 2023-04-27 | 688.00 | 720.00 | 688.00 | 701.00 | 0.0M |
| 2023-04-26 | 698.00 | 710.00 | 680.00 | 698.00 | 0.0M |
| 2023-04-25 | 688.00 | 696.00 | 678.00 | 678.00 | 0.0M |
| 2023-04-24 | 660.00 | 681.00 | 660.00 | 678.00 | 0.0M |
| 2023-04-21 | 687.00 | 687.00 | 662.00 | 670.00 | 0.0M |
| 2023-04-20 | 693.00 | 693.00 | 682.00 | 687.00 | 0.0M |
| 2023-04-19 | 692.00 | 694.00 | 687.00 | 693.00 | 0.0M |
| 2023-04-18 | 705.00 | 705.00 | 681.00 | 698.00 | 0.0M |
| 2023-04-17 | 707.00 | 707.00 | 689.00 | 689.00 | 0.0M |
| 2023-04-14 | 702.00 | 710.00 | 681.00 | 701.00 | 0.0M |
| 2023-04-13 | 688.00 | 709.00 | 679.00 | 709.00 | 0.0M |
| 2023-04-12 | 671.00 | 700.00 | 666.00 | 698.00 | 0.0M |
| 2023-04-11 | 655.00 | 665.00 | 645.00 | 663.00 | 0.0M |
| 2023-04-10 | 661.00 | 669.00 | 653.00 | 653.00 | 0.0M |
| 2023-04-07 | 682.00 | 688.00 | 640.00 | 653.00 | 0.0M |
| 2023-04-06 | 660.00 | 689.00 | 660.00 | 686.00 | 0.0M |
| 2023-04-05 | 685.00 | 705.00 | 660.00 | 662.00 | 0.0M |
| 2023-04-04 | 710.00 | 719.00 | 685.00 | 697.00 | 0.0M |
| 2023-04-03 | 725.00 | 774.00 | 703.00 | 718.00 | 0.0M |
| 2023-03-31 | 708.00 | 714.00 | 674.00 | 709.00 | 0.0M |
| 2023-03-30 | 692.00 | 729.00 | 652.00 | 708.00 | 0.0M |
| 2023-03-29 | 683.67 | 699.67 | 683.67 | 694.33 | 0.0M |
| 2023-03-28 | 708.67 | 712.00 | 683.67 | 683.67 | 0.0M |
| 2023-03-27 | 686.67 | 708.67 | 684.67 | 708.67 | 0.0M |
| 2023-03-24 | 683.00 | 686.33 | 678.67 | 681.67 | 0.0M |
| 2023-03-23 | 681.00 | 684.33 | 658.00 | 684.33 | 0.0M |
| 2023-03-22 | 663.33 | 687.67 | 648.67 | 687.67 | 0.0M |
| 2023-03-20 | 643.00 | 669.67 | 636.67 | 655.67 | 0.0M |
| 2023-03-17 | 640.67 | 646.67 | 633.33 | 643.00 | 0.0M |
| 2023-03-16 | 623.33 | 634.67 | 623.00 | 628.00 | 0.0M |
| 2023-03-15 | 636.00 | 648.33 | 636.00 | 640.00 | 0.0M |
| 2023-03-14 | 640.00 | 653.00 | 630.00 | 630.33 | 0.0M |
| 2023-03-13 | 651.67 | 662.00 | 637.00 | 650.00 | 0.0M |
| 2023-03-10 | 660.67 | 669.00 | 660.67 | 663.67 | 0.0M |
| 2023-03-09 | 668.67 | 673.33 | 666.33 | 673.33 | 0.0M |
| 2023-03-08 | 661.67 | 669.33 | 659.67 | 668.67 | 0.0M |
| 2023-03-07 | 666.67 | 674.33 | 660.33 | 660.33 | 0.0M |
| 2023-03-06 | 666.67 | 667.33 | 651.33 | 666.00 | 0.0M |
| 2023-03-03 | 687.00 | 692.33 | 665.67 | 666.67 | 0.0M |
| 2023-03-02 | 692.33 | 692.33 | 655.00 | 686.67 | 0.0M |
| 2023-03-01 | 674.00 | 692.33 | 673.67 | 692.33 | 0.0M |
| 2023-02-28 | 651.33 | 670.33 | 651.33 | 669.33 | 0.0M |
| 2023-02-27 | 659.00 | 671.00 | 646.67 | 651.33 | 0.0M |
| 2023-02-24 | 617.33 | 649.67 | 617.33 | 645.67 | 0.0M |
| 2023-02-22 | 635.67 | 638.00 | 614.33 | 616.33 | 0.0M |
| 2023-02-21 | 627.00 | 646.33 | 627.00 | 643.00 | 0.0M |
| 2023-02-20 | 610.00 | 631.67 | 605.33 | 627.00 | 0.0M |
| 2023-02-17 | 594.67 | 607.67 | 594.67 | 599.33 | 0.0M |
| 2023-02-16 | 597.00 | 600.33 | 592.67 | 594.67 | 0.0M |
| 2023-02-15 | 590.33 | 604.67 | 589.00 | 597.00 | 0.0M |
| 2023-02-14 | 622.33 | 624.67 | 584.33 | 600.00 | 0.2M |
| 2023-02-13 | 538.33 | 542.33 | 536.67 | 542.33 | 0.0M |
| 2023-02-10 | 530.00 | 545.67 | 530.00 | 538.33 | 0.0M |
| 2023-02-09 | 538.67 | 541.00 | 529.67 | 536.00 | 0.0M |
| 2023-02-08 | 548.33 | 548.33 | 540.67 | 540.67 | 0.0M |
| 2023-02-07 | 546.67 | 549.67 | 538.33 | 549.33 | 0.0M |
| 2023-02-06 | 548.67 | 554.33 | 548.33 | 548.33 | 0.0M |
| 2023-02-03 | 551.00 | 563.00 | 550.00 | 550.33 | 0.0M |
| 2023-02-02 | 555.33 | 565.33 | 553.33 | 556.67 | 0.0M |
| 2023-02-01 | 548.33 | 558.67 | 547.00 | 558.67 | 0.0M |
| 2023-01-31 | 551.00 | 552.67 | 548.33 | 548.33 | 0.0M |
| 2023-01-30 | 560.33 | 564.33 | 551.00 | 551.00 | 0.0M |
| 2023-01-27 | 577.33 | 577.33 | 558.67 | 560.33 | 0.0M |
| 2023-01-26 | 575.67 | 575.67 | 566.67 | 571.67 | 0.0M |
| 2023-01-25 | 558.33 | 580.00 | 555.00 | 570.67 | 0.0M |
| 2023-01-24 | 554.00 | 561.00 | 554.00 | 555.67 | 0.0M |
| 2023-01-23 | 549.33 | 564.00 | 547.33 | 554.00 | 0.0M |
| 2023-01-20 | 542.00 | 550.67 | 542.00 | 549.33 | 0.0M |
| 2023-01-19 | 550.00 | 550.33 | 540.00 | 542.00 | 0.0M |
| 2023-01-18 | 541.33 | 556.33 | 541.33 | 551.33 | 0.0M |
| 2023-01-17 | 542.33 | 557.33 | 542.00 | 545.33 | 0.0M |
| 2023-01-16 | 546.67 | 547.33 | 533.67 | 533.67 | 0.0M |
| 2023-01-13 | 550.00 | 556.33 | 547.33 | 547.33 | 0.0M |
| 2023-01-12 | 545.67 | 558.33 | 543.67 | 556.33 | 0.0M |
| 2023-01-11 | 546.00 | 550.00 | 533.33 | 543.33 | 0.0M |
| 2023-01-10 | 550.33 | 551.00 | 540.33 | 543.33 | 0.0M |
| 2023-01-06 | 552.33 | 552.33 | 540.00 | 548.33 | 0.0M |
| 2023-01-05 | 533.33 | 554.33 | 522.33 | 544.00 | 0.0M |
| 2023-01-04 | 518.00 | 533.00 | 518.00 | 521.00 | 0.0M |