586.00
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 | 591.00 | 609.00 | 565.00 | 603.00 | 0.2M |
| 2024-12-27 | 586.00 | 598.00 | 567.00 | 597.00 | 0.1M |
| 2024-12-26 | 592.00 | 608.00 | 577.00 | 586.00 | 0.2M |
| 2024-12-24 | 607.00 | 607.00 | 592.00 | 604.00 | 0.1M |
| 2024-12-23 | 615.00 | 677.00 | 583.00 | 608.00 | 1.2M |
| 2024-12-20 | 599.00 | 611.00 | 577.00 | 598.00 | 0.1M |
| 2024-12-19 | 624.00 | 624.00 | 600.00 | 606.00 | 0.0M |
| 2024-12-18 | 615.00 | 624.00 | 600.00 | 624.00 | 0.0M |
| 2024-12-17 | 650.00 | 650.00 | 615.00 | 615.00 | 0.1M |
| 2024-12-16 | 632.00 | 651.00 | 630.00 | 646.00 | 0.1M |
| 2024-12-13 | 635.00 | 648.00 | 619.00 | 648.00 | 0.1M |
| 2024-12-12 | 607.00 | 635.00 | 607.00 | 635.00 | 0.1M |
| 2024-12-11 | 585.00 | 610.00 | 577.00 | 607.00 | 0.1M |
| 2024-12-10 | 537.00 | 585.00 | 537.00 | 585.00 | 0.1M |
| 2024-12-09 | 586.00 | 586.00 | 535.00 | 565.00 | 0.3M |
| 2024-12-06 | 587.00 | 593.00 | 552.00 | 587.00 | 0.3M |
| 2024-12-05 | 599.00 | 617.00 | 582.00 | 587.00 | 0.2M |
| 2024-12-04 | 602.00 | 618.00 | 592.00 | 599.00 | 0.1M |
| 2024-12-03 | 575.00 | 607.00 | 570.00 | 605.00 | 0.3M |
| 2024-12-02 | 606.00 | 617.00 | 575.00 | 575.00 | 0.3M |
| 2024-11-29 | 622.00 | 626.00 | 591.00 | 617.00 | 0.2M |
| 2024-11-28 | 633.00 | 636.00 | 616.00 | 622.00 | 0.0M |
| 2024-11-27 | 637.00 | 637.00 | 614.00 | 629.00 | 0.1M |
| 2024-11-26 | 631.00 | 635.00 | 620.00 | 633.00 | 0.0M |
| 2024-11-25 | 625.00 | 644.00 | 615.00 | 631.00 | 0.1M |
| 2024-11-22 | 629.00 | 630.00 | 611.00 | 625.00 | 0.1M |
| 2024-11-21 | 612.00 | 629.00 | 605.00 | 626.00 | 0.1M |
| 2024-11-20 | 611.00 | 620.00 | 608.00 | 611.00 | 0.1M |
| 2024-11-19 | 609.00 | 620.00 | 609.00 | 617.00 | 0.1M |
| 2024-11-18 | 622.00 | 635.00 | 611.00 | 617.00 | 0.2M |
| 2024-11-15 | 649.00 | 663.00 | 619.00 | 622.00 | 0.5M |
| 2024-11-14 | 643.00 | 670.00 | 639.00 | 659.00 | 0.1M |
| 2024-11-13 | 650.00 | 656.00 | 628.00 | 655.00 | 0.3M |
| 2024-11-12 | 672.00 | 681.00 | 650.00 | 652.00 | 0.2M |
| 2024-11-11 | 690.00 | 698.00 | 667.00 | 675.00 | 0.2M |
| 2024-11-08 | 683.00 | 700.00 | 678.00 | 698.00 | 0.1M |
| 2024-11-07 | 684.00 | 692.00 | 671.00 | 689.00 | 0.1M |
| 2024-11-06 | 696.00 | 709.00 | 680.00 | 685.00 | 0.1M |
| 2024-11-05 | 691.00 | 701.00 | 679.00 | 696.00 | 0.1M |
| 2024-11-04 | 680.00 | 693.00 | 671.00 | 687.00 | 0.1M |
| 2024-11-01 | 684.00 | 687.00 | 673.00 | 682.00 | 0.0M |
| 2024-10-31 | 682.00 | 687.00 | 668.00 | 684.00 | 0.1M |
| 2024-10-30 | 683.00 | 691.00 | 677.00 | 683.00 | 0.1M |
| 2024-10-29 | 672.00 | 685.00 | 665.00 | 684.00 | 0.1M |
| 2024-10-28 | 677.00 | 683.00 | 667.00 | 678.00 | 0.1M |
| 2024-10-25 | 689.00 | 692.00 | 667.00 | 677.00 | 0.2M |
| 2024-10-24 | 689.00 | 703.00 | 675.00 | 689.00 | 0.2M |
| 2024-10-23 | 695.00 | 704.00 | 685.00 | 698.00 | 0.2M |
| 2024-10-22 | 706.00 | 706.00 | 692.00 | 695.00 | 0.1M |
| 2024-10-21 | 705.00 | 714.00 | 696.00 | 707.00 | 0.2M |
| 2024-10-18 | 717.00 | 722.00 | 701.00 | 706.00 | 0.1M |
| 2024-10-17 | 707.00 | 722.00 | 704.00 | 717.00 | 0.1M |
| 2024-10-16 | 714.00 | 714.00 | 706.00 | 708.00 | 0.1M |
| 2024-10-15 | 711.00 | 715.00 | 706.00 | 714.00 | 0.1M |
| 2024-10-14 | 710.00 | 724.00 | 705.00 | 710.00 | 0.2M |
| 2024-10-11 | 715.00 | 715.00 | 704.00 | 710.00 | 0.2M |
| 2024-10-10 | 717.00 | 720.00 | 709.00 | 717.00 | 0.2M |
| 2024-10-08 | 723.00 | 730.00 | 715.00 | 717.00 | 0.2M |
| 2024-10-07 | 741.00 | 741.00 | 721.00 | 726.00 | 0.8M |
| 2024-10-04 | 771.00 | 913.00 | 743.00 | 748.00 | 11.9M |
| 2024-10-02 | 705.00 | 730.00 | 699.00 | 730.00 | 0.1M |
| 2024-09-30 | 709.00 | 714.00 | 702.00 | 709.00 | 0.1M |
| 2024-09-27 | 709.00 | 717.00 | 707.00 | 714.00 | 0.1M |
| 2024-09-26 | 723.00 | 723.00 | 704.00 | 709.00 | 0.2M |
| 2024-09-25 | 730.00 | 734.00 | 711.00 | 723.00 | 0.1M |
| 2024-09-24 | 720.00 | 730.00 | 715.00 | 730.00 | 0.1M |
| 2024-09-23 | 753.00 | 753.00 | 731.00 | 734.00 | 0.0M |
| 2024-09-20 | 758.00 | 758.00 | 730.00 | 753.00 | 0.1M |
| 2024-09-19 | 732.00 | 763.00 | 711.00 | 756.00 | 0.1M |
| 2024-09-13 | 734.00 | 738.00 | 715.00 | 732.00 | 0.0M |
| 2024-09-12 | 716.00 | 736.00 | 714.00 | 734.00 | 0.1M |
| 2024-09-11 | 714.00 | 718.00 | 702.00 | 715.00 | 0.1M |
| 2024-09-10 | 726.00 | 726.00 | 707.00 | 714.00 | 0.1M |
| 2024-09-09 | 707.00 | 729.00 | 707.00 | 726.00 | 0.1M |
| 2024-09-06 | 734.00 | 735.00 | 713.00 | 729.00 | 0.1M |
| 2024-09-05 | 750.00 | 773.00 | 725.00 | 735.00 | 0.1M |
| 2024-09-04 | 753.00 | 780.00 | 752.00 | 762.00 | 0.1M |
| 2024-09-03 | 725.00 | 795.00 | 723.00 | 785.00 | 0.6M |
| 2024-09-02 | 740.00 | 744.00 | 727.00 | 733.00 | 0.1M |
| 2024-08-30 | 725.00 | 750.00 | 725.00 | 740.00 | 0.1M |
| 2024-08-29 | 734.00 | 747.00 | 720.00 | 735.00 | 0.1M |
| 2024-08-28 | 765.00 | 765.00 | 735.00 | 740.00 | 0.2M |
| 2024-08-27 | 775.00 | 775.00 | 739.00 | 765.00 | 0.2M |
| 2024-08-26 | 798.00 | 800.00 | 763.00 | 776.00 | 0.1M |
| 2024-08-23 | 801.00 | 801.00 | 771.00 | 801.00 | 0.1M |
| 2024-08-22 | 798.00 | 812.00 | 780.00 | 801.00 | 0.1M |
| 2024-08-21 | 788.00 | 804.00 | 773.00 | 798.00 | 0.1M |
| 2024-08-20 | 803.00 | 807.00 | 790.00 | 793.00 | 0.1M |
| 2024-08-19 | 801.00 | 812.00 | 796.00 | 803.00 | 0.1M |
| 2024-08-16 | 820.00 | 825.00 | 794.00 | 797.00 | 0.3M |
| 2024-08-14 | 802.00 | 827.00 | 802.00 | 817.00 | 0.3M |
| 2024-08-13 | 813.00 | 813.00 | 780.00 | 804.00 | 0.1M |
| 2024-08-12 | 782.00 | 809.00 | 777.00 | 807.00 | 0.2M |
| 2024-08-09 | 744.00 | 789.00 | 744.00 | 780.00 | 0.2M |
| 2024-08-08 | 749.00 | 758.00 | 734.00 | 743.00 | 0.1M |
| 2024-08-07 | 715.00 | 759.00 | 715.00 | 749.00 | 0.2M |
| 2024-08-06 | 700.00 | 728.00 | 700.00 | 718.00 | 0.2M |
| 2024-08-05 | 746.00 | 760.00 | 700.00 | 700.00 | 0.4M |
| 2024-08-02 | 777.00 | 784.00 | 756.00 | 770.00 | 0.1M |
| 2024-08-01 | 763.00 | 790.00 | 761.00 | 784.00 | 0.1M |
| 2024-07-31 | 755.00 | 769.00 | 750.00 | 763.00 | 0.1M |
| 2024-07-30 | 755.00 | 766.00 | 748.00 | 763.00 | 0.1M |
| 2024-07-29 | 754.00 | 760.00 | 746.00 | 755.00 | 0.1M |
| 2024-07-26 | 750.00 | 779.00 | 736.00 | 762.00 | 0.2M |
| 2024-07-25 | 753.00 | 756.00 | 735.00 | 750.00 | 0.1M |
| 2024-07-24 | 748.00 | 757.00 | 740.00 | 753.00 | 0.1M |
| 2024-07-23 | 759.00 | 775.00 | 750.00 | 756.00 | 0.2M |
| 2024-07-22 | 768.00 | 769.00 | 732.00 | 759.00 | 0.1M |
| 2024-07-19 | 759.00 | 769.00 | 737.00 | 769.00 | 0.2M |
| 2024-07-18 | 757.00 | 771.00 | 748.00 | 763.00 | 0.1M |
| 2024-07-17 | 766.00 | 774.00 | 739.00 | 774.00 | 0.2M |
| 2024-07-16 | 770.00 | 802.00 | 767.00 | 774.00 | 0.5M |
| 2024-07-15 | 743.00 | 778.00 | 742.00 | 770.00 | 0.4M |
| 2024-07-12 | 735.00 | 744.00 | 723.00 | 743.00 | 0.2M |
| 2024-07-11 | 730.00 | 740.00 | 723.00 | 738.00 | 0.2M |
| 2024-07-10 | 753.00 | 755.00 | 729.00 | 730.00 | 0.4M |
| 2024-07-09 | 730.00 | 753.00 | 723.00 | 753.00 | 0.3M |
| 2024-07-08 | 752.00 | 752.00 | 722.00 | 730.00 | 0.4M |
| 2024-07-05 | 775.00 | 775.00 | 744.00 | 753.00 | 0.5M |
| 2024-07-04 | 775.00 | 775.00 | 749.00 | 775.00 | 0.3M |
| 2024-07-03 | 798.00 | 798.00 | 765.00 | 776.00 | 0.3M |
| 2024-07-02 | 788.00 | 803.00 | 768.00 | 802.00 | 0.1M |
| 2024-07-01 | 811.00 | 824.00 | 788.00 | 800.00 | 0.2M |
| 2024-06-28 | 811.00 | 820.00 | 789.00 | 811.00 | 0.1M |
| 2024-06-27 | 807.00 | 820.00 | 803.00 | 811.00 | 0.1M |
| 2024-06-26 | 820.00 | 820.00 | 803.00 | 819.00 | 0.1M |
| 2024-06-25 | 790.00 | 820.00 | 772.00 | 820.00 | 0.2M |
| 2024-06-24 | 805.00 | 818.00 | 786.00 | 807.00 | 0.3M |
| 2024-06-21 | 818.00 | 828.00 | 788.00 | 805.00 | 0.2M |
| 2024-06-20 | 760.00 | 815.00 | 760.00 | 815.00 | 0.2M |
| 2024-06-19 | 799.00 | 807.00 | 760.00 | 760.00 | 0.5M |
| 2024-06-18 | 809.00 | 820.00 | 799.00 | 800.00 | 0.2M |
| 2024-06-17 | 836.00 | 836.00 | 809.00 | 817.00 | 0.2M |
| 2024-06-14 | 839.00 | 849.00 | 827.00 | 836.00 | 0.1M |
| 2024-06-13 | 842.00 | 853.00 | 822.00 | 841.00 | 0.1M |
| 2024-06-12 | 850.00 | 864.00 | 820.00 | 842.00 | 0.1M |
| 2024-06-11 | 855.00 | 858.00 | 830.00 | 843.00 | 0.1M |
| 2024-06-10 | 870.00 | 870.00 | 832.00 | 855.00 | 0.1M |
| 2024-06-07 | 884.00 | 884.00 | 839.00 | 860.00 | 0.2M |
| 2024-06-05 | 889.00 | 901.00 | 872.00 | 878.00 | 0.2M |
| 2024-06-04 | 889.00 | 899.00 | 866.00 | 889.00 | 0.3M |
| 2024-06-03 | 860.00 | 893.00 | 860.00 | 890.00 | 0.3M |
| 2024-05-31 | 855.00 | 876.00 | 854.00 | 857.00 | 0.2M |
| 2024-05-30 | 842.00 | 873.00 | 840.00 | 853.00 | 0.2M |
| 2024-05-29 | 853.00 | 861.00 | 839.00 | 839.00 | 0.1M |
| 2024-05-28 | 840.00 | 880.00 | 840.00 | 849.00 | 0.3M |
| 2024-05-27 | 839.00 | 839.00 | 814.00 | 826.00 | 0.1M |
| 2024-05-24 | 850.00 | 860.00 | 828.00 | 843.00 | 0.2M |
| 2024-05-23 | 873.00 | 877.00 | 841.00 | 861.00 | 0.2M |
| 2024-05-22 | 890.00 | 890.00 | 849.00 | 877.00 | 0.3M |
| 2024-05-21 | 901.00 | 907.00 | 850.00 | 891.00 | 0.2M |
| 2024-05-20 | 900.00 | 904.00 | 889.00 | 901.00 | 0.2M |
| 2024-05-17 | 929.00 | 930.00 | 890.00 | 904.00 | 0.2M |
| 2024-05-16 | 933.00 | 962.00 | 906.00 | 934.00 | 0.4M |
| 2024-05-14 | 920.00 | 934.00 | 904.00 | 930.00 | 0.2M |
| 2024-05-13 | 929.00 | 929.00 | 873.00 | 920.00 | 0.2M |
| 2024-05-10 | 925.00 | 929.00 | 913.00 | 929.00 | 0.1M |
| 2024-05-09 | 907.00 | 925.00 | 907.00 | 925.00 | 0.1M |
| 2024-05-08 | 917.00 | 923.00 | 905.00 | 923.00 | 0.1M |
| 2024-05-07 | 917.00 | 919.00 | 902.00 | 917.00 | 0.1M |
| 2024-05-03 | 904.00 | 917.00 | 870.00 | 917.00 | 0.2M |
| 2024-05-02 | 863.00 | 898.00 | 848.00 | 898.00 | 0.4M |
| 2024-04-30 | 840.00 | 845.00 | 822.00 | 845.00 | 0.1M |
| 2024-04-29 | 833.00 | 835.00 | 796.00 | 829.00 | 0.3M |
| 2024-04-26 | 766.00 | 820.00 | 761.00 | 802.00 | 0.6M |
| 2024-04-25 | 760.00 | 763.00 | 732.00 | 753.00 | 0.1M |
| 2024-04-24 | 740.00 | 764.00 | 740.00 | 755.00 | 0.1M |
| 2024-04-23 | 737.00 | 779.00 | 737.00 | 750.00 | 0.1M |
| 2024-04-22 | 750.00 | 754.00 | 740.00 | 750.00 | 0.1M |
| 2024-04-19 | 753.00 | 763.00 | 727.00 | 746.00 | 0.2M |
| 2024-04-18 | 747.00 | 764.00 | 747.00 | 752.00 | 0.1M |
| 2024-04-17 | 773.00 | 777.00 | 749.00 | 749.00 | 0.2M |
| 2024-04-16 | 814.00 | 815.00 | 769.00 | 776.00 | 0.3M |
| 2024-04-15 | 820.00 | 820.00 | 793.00 | 818.00 | 0.1M |
| 2024-04-12 | 835.00 | 844.00 | 805.00 | 820.00 | 0.1M |
| 2024-04-11 | 817.00 | 846.00 | 817.00 | 839.00 | 0.1M |
| 2024-04-09 | 793.00 | 820.00 | 793.00 | 816.00 | 0.1M |
| 2024-04-08 | 850.00 | 850.00 | 795.00 | 802.00 | 0.4M |
| 2024-04-05 | 849.00 | 859.00 | 832.00 | 850.00 | 0.1M |
| 2024-04-04 | 871.00 | 871.00 | 846.00 | 855.00 | 0.1M |
| 2024-04-03 | 872.00 | 885.00 | 850.00 | 865.00 | 0.1M |
| 2024-04-02 | 880.00 | 880.00 | 855.00 | 865.00 | 0.1M |
| 2024-04-01 | 875.00 | 886.00 | 861.00 | 882.00 | 0.1M |
| 2024-03-29 | 887.00 | 889.00 | 865.00 | 885.00 | 0.1M |
| 2024-03-28 | 879.00 | 890.00 | 866.00 | 887.00 | 0.1M |
| 2024-03-27 | 886.00 | 901.00 | 883.00 | 895.00 | 0.1M |
| 2024-03-26 | 900.00 | 924.00 | 891.00 | 899.00 | 0.1M |
| 2024-03-25 | 901.00 | 918.00 | 868.00 | 900.00 | 0.3M |
| 2024-03-22 | 911.00 | 919.00 | 904.00 | 914.00 | 0.0M |
| 2024-03-21 | 901.00 | 935.00 | 901.00 | 920.00 | 0.2M |
| 2024-03-20 | 879.00 | 906.00 | 875.00 | 900.00 | 0.1M |
| 2024-03-19 | 886.00 | 895.00 | 873.00 | 891.00 | 0.0M |
| 2024-03-18 | 880.00 | 894.00 | 878.00 | 890.00 | 0.1M |
| 2024-03-15 | 881.00 | 896.00 | 860.00 | 889.00 | 0.1M |
| 2024-03-14 | 891.00 | 904.00 | 888.00 | 897.00 | 0.1M |
| 2024-03-13 | 868.00 | 908.00 | 865.00 | 895.00 | 0.1M |
| 2024-03-12 | 880.00 | 896.00 | 868.00 | 881.00 | 0.1M |
| 2024-03-11 | 880.00 | 895.00 | 870.00 | 891.00 | 0.1M |
| 2024-03-08 | 865.00 | 890.00 | 849.00 | 890.00 | 0.0M |
| 2024-03-07 | 858.00 | 865.00 | 845.00 | 865.00 | 0.1M |
| 2024-03-06 | 833.00 | 862.00 | 833.00 | 859.00 | 0.1M |
| 2024-03-05 | 860.00 | 868.00 | 837.00 | 846.00 | 0.1M |
| 2024-03-04 | 876.00 | 893.00 | 860.00 | 869.00 | 0.1M |
| 2024-02-29 | 838.00 | 887.00 | 833.00 | 884.00 | 0.1M |
| 2024-02-28 | 833.00 | 854.00 | 833.00 | 842.00 | 0.1M |
| 2024-02-27 | 865.00 | 880.00 | 833.00 | 846.00 | 0.5M |
| 2024-02-26 | 880.00 | 890.00 | 864.00 | 880.00 | 0.1M |
| 2024-02-23 | 888.00 | 893.00 | 870.00 | 888.00 | 0.2M |
| 2024-02-22 | 885.00 | 889.00 | 879.00 | 888.00 | 0.1M |
| 2024-02-21 | 890.00 | 903.00 | 880.00 | 885.00 | 0.2M |
| 2024-02-20 | 891.00 | 910.00 | 889.00 | 906.00 | 0.1M |
| 2024-02-19 | 902.00 | 910.00 | 891.00 | 903.00 | 0.1M |
| 2024-02-16 | 905.00 | 916.00 | 886.00 | 901.00 | 0.2M |
| 2024-02-15 | 919.00 | 925.00 | 905.00 | 915.00 | 0.1M |
| 2024-02-14 | 911.00 | 922.00 | 900.00 | 918.00 | 0.1M |
| 2024-02-13 | 906.00 | 917.00 | 898.00 | 912.00 | 0.1M |
| 2024-02-08 | 913.00 | 919.00 | 899.00 | 913.00 | 0.1M |
| 2024-02-07 | 915.00 | 926.00 | 907.00 | 914.00 | 0.1M |
| 2024-02-06 | 925.00 | 933.00 | 913.00 | 924.00 | 0.1M |
| 2024-02-05 | 954.00 | 958.00 | 918.00 | 925.00 | 0.1M |
| 2024-02-02 | 938.00 | 963.00 | 926.00 | 954.00 | 0.1M |
| 2024-02-01 | 947.00 | 972.00 | 926.00 | 939.00 | 0.1M |
| 2024-01-31 | 951.00 | 964.00 | 928.00 | 948.00 | 0.1M |
| 2024-01-30 | 951.00 | 973.00 | 947.00 | 958.00 | 0.1M |
| 2024-01-29 | 969.00 | 982.00 | 941.00 | 951.00 | 0.2M |
| 2024-01-26 | 976.00 | 1,000.00 | 965.00 | 973.00 | 0.2M |
| 2024-01-25 | 997.00 | 999.00 | 965.00 | 976.00 | 0.2M |
| 2024-01-24 | 995.00 | 1,022.00 | 965.00 | 999.00 | 0.2M |
| 2024-01-23 | 992.00 | 1,004.00 | 975.00 | 994.00 | 0.1M |
| 2024-01-22 | 995.00 | 1,014.00 | 971.00 | 993.00 | 0.1M |
| 2024-01-19 | 981.00 | 1,021.00 | 981.00 | 997.00 | 0.1M |
| 2024-01-18 | 980.00 | 1,003.00 | 946.00 | 996.00 | 0.1M |
| 2024-01-17 | 1,002.00 | 1,023.00 | 946.00 | 985.00 | 0.2M |
| 2024-01-16 | 1,007.00 | 1,027.00 | 1,001.00 | 1,018.00 | 0.1M |
| 2024-01-15 | 1,013.00 | 1,031.00 | 996.00 | 1,025.00 | 0.1M |
| 2024-01-12 | 1,028.00 | 1,042.00 | 992.00 | 1,033.00 | 0.1M |
| 2024-01-11 | 1,028.00 | 1,045.00 | 1,016.00 | 1,039.00 | 0.2M |
| 2024-01-10 | 1,037.00 | 1,149.00 | 1,020.00 | 1,027.00 | 2.2M |
| 2024-01-09 | 1,016.00 | 1,084.00 | 1,010.00 | 1,033.00 | 0.2M |
| 2024-01-08 | 998.00 | 1,023.00 | 998.00 | 1,016.00 | 0.0M |
| 2024-01-05 | 996.00 | 1,008.00 | 984.00 | 1,008.00 | 0.1M |
| 2024-01-04 | 1,020.00 | 1,035.00 | 996.00 | 996.00 | 0.2M |
| 2024-01-03 | 1,035.00 | 1,035.00 | 1,005.00 | 1,027.00 | 0.0M |
| 2024-01-02 | 991.00 | 1,042.00 | 983.00 | 1,038.00 | 0.2M |