最終更新: 2025-10-01
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
2022-12-29 3,215.00 3,220.00 3,060.00 3,090.00 0.3M
2022-12-28 3,195.00 3,265.00 3,160.00 3,255.00 0.2M
2022-12-27 3,220.00 3,270.00 3,195.00 3,225.00 0.4M
2022-12-26 3,350.00 3,420.00 3,170.00 3,225.00 0.7M
2022-12-25 3,365.00 3,365.00 3,365.00 3,365.00 0.0M
2022-12-23 3,445.00 3,490.00 3,355.00 3,365.00 0.5M
2022-12-22 3,600.00 3,635.00 3,505.00 3,515.00 0.8M
2022-12-21 3,615.00 3,765.00 3,590.00 3,645.00 1.6M
2022-12-20 3,420.00 4,105.00 3,405.00 3,650.00 18.1M
2022-12-19 3,370.00 3,700.00 3,305.00 3,480.00 2.4M
2022-12-18 3,365.00 3,365.00 3,365.00 3,365.00 0.0M
2022-12-16 3,385.00 3,545.00 3,355.00 3,365.00 0.9M
2022-12-15 3,750.00 3,860.00 3,415.00 3,445.00 7.5M
2022-12-14 3,290.00 3,375.00 3,215.00 3,355.00 1.4M
2022-12-13 3,165.00 3,840.00 3,140.00 3,375.00 14.5M
2022-12-12 3,180.00 3,185.00 3,140.00 3,170.00 0.1M
2022-12-11 3,175.00 3,175.00 3,175.00 3,175.00 0.0M
2022-12-09 3,125.00 3,175.00 3,085.00 3,175.00 0.1M
2022-12-08 3,150.00 3,185.00 3,045.00 3,155.00 0.1M
2022-12-07 3,100.00 3,180.00 3,075.00 3,155.00 0.1M
2022-12-06 3,205.00 3,210.00 3,140.00 3,155.00 0.1M
2022-12-05 3,260.00 3,265.00 3,185.00 3,235.00 0.1M
2022-12-02 3,200.00 3,315.00 3,200.00 3,250.00 0.2M
2022-12-01 3,245.00 3,250.00 3,220.00 3,225.00 0.1M
2022-11-30 3,160.00 3,255.00 3,140.00 3,215.00 0.2M
2022-11-29 3,230.00 3,370.00 3,160.00 3,165.00 0.7M
2022-11-28 3,310.00 3,330.00 3,200.00 3,200.00 0.4M
2022-11-27 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2022-11-25 3,280.00 3,340.00 3,245.00 3,300.00 0.4M
2022-11-24 3,290.00 3,310.00 3,240.00 3,265.00 0.5M
2022-11-23 3,250.00 3,580.00 3,215.00 3,280.00 7.3M
2022-11-22 3,370.00 3,380.00 3,200.00 3,250.00 1.4M
2022-11-21 3,010.00 3,685.00 2,985.00 3,430.00 11.3M
2022-11-18 3,020.00 3,045.00 3,010.00 3,010.00 0.0M
2022-11-17 3,035.00 3,050.00 3,005.00 3,020.00 0.0M
2022-11-16 3,125.00 3,125.00 3,050.00 3,060.00 0.1M
2022-11-15 3,100.00 3,100.00 3,050.00 3,095.00 0.1M
2022-11-14 3,020.00 3,130.00 3,020.00 3,100.00 0.1M
2022-11-13 3,040.00 3,040.00 3,040.00 3,040.00 0.0M
2022-11-11 3,060.00 3,100.00 3,015.00 3,040.00 0.1M
2022-11-10 2,995.00 3,185.00 2,960.00 3,010.00 0.3M
2022-11-09 2,965.00 3,005.00 2,950.00 2,980.00 0.1M
2022-11-08 2,930.00 2,970.00 2,925.00 2,965.00 0.1M
2022-11-07 2,940.00 2,955.00 2,905.00 2,940.00 0.1M
2022-11-04 2,930.00 2,955.00 2,880.00 2,940.00 0.0M
2022-11-03 2,910.00 2,950.00 2,880.00 2,925.00 0.0M
2022-11-02 2,945.00 2,945.00 2,890.00 2,925.00 0.0M
2022-11-01 2,910.00 2,965.00 2,910.00 2,925.00 0.0M
2022-10-31 2,950.00 2,970.00 2,910.00 2,925.00 0.1M
2022-10-28 2,965.00 2,970.00 2,925.00 2,950.00 0.0M
2022-10-27 2,910.00 2,990.00 2,905.00 2,970.00 0.1M
2022-10-26 2,910.00 2,935.00 2,895.00 2,930.00 0.0M
2022-10-25 2,905.00 2,940.00 2,890.00 2,940.00 0.1M
2022-10-24 2,925.00 2,945.00 2,900.00 2,925.00 0.1M
2022-10-21 2,940.00 2,995.00 2,900.00 2,925.00 0.1M
2022-10-20 3,030.00 3,035.00 2,910.00 2,960.00 0.1M
2022-10-19 2,905.00 2,970.00 2,855.00 2,960.00 0.2M
2022-10-18 2,845.00 2,965.00 2,845.00 2,905.00 0.2M
2022-10-17 2,725.00 2,845.00 2,725.00 2,825.00 0.1M
2022-10-16 2,775.00 2,775.00 2,775.00 2,775.00 0.0M
2022-10-14 2,720.00 2,800.00 2,720.00 2,775.00 0.1M
2022-10-13 2,795.00 2,890.00 2,705.00 2,710.00 0.2M
2022-10-12 2,755.00 3,035.00 2,705.00 2,820.00 1.4M
2022-10-11 2,800.00 2,845.00 2,715.00 2,760.00 0.1M
2022-10-07 2,870.00 2,895.00 2,825.00 2,850.00 0.1M
2022-10-06 2,840.00 2,900.00 2,840.00 2,900.00 0.1M
2022-10-05 2,915.00 2,980.00 2,805.00 2,840.00 0.3M
2022-10-04 2,760.00 3,020.00 2,760.00 2,910.00 0.3M
2022-09-30 2,670.00 2,765.00 2,665.00 2,755.00 0.1M
2022-09-29 2,740.00 2,870.00 2,730.00 2,760.00 0.2M
2022-09-28 2,640.00 2,775.00 2,610.00 2,740.00 0.1M
2022-09-27 2,605.00 2,745.00 2,605.00 2,675.00 0.1M
2022-09-26 2,900.00 2,925.00 2,620.00 2,645.00 0.3M
2022-09-23 2,980.00 3,025.00 2,930.00 2,940.00 0.1M
2022-09-22 3,005.00 3,050.00 2,950.00 3,005.00 0.0M
2022-09-21 3,085.00 3,100.00 3,025.00 3,055.00 0.1M
2022-09-20 3,105.00 3,165.00 3,105.00 3,130.00 0.1M
2022-09-19 3,230.00 3,235.00 3,125.00 3,150.00 0.0M
2022-09-16 3,280.00 3,290.00 3,210.00 3,240.00 0.0M
2022-09-15 3,305.00 3,335.00 3,260.00 3,280.00 0.0M
2022-09-14 3,220.00 3,335.00 3,185.00 3,300.00 0.1M
2022-09-13 3,230.00 3,335.00 3,230.00 3,330.00 0.1M
2022-09-08 3,220.00 3,260.00 3,205.00 3,225.00 0.0M
2022-09-07 3,260.00 3,285.00 3,180.00 3,235.00 0.1M
2022-09-06 3,200.00 3,285.00 3,200.00 3,280.00 0.0M
2022-09-05 3,280.00 3,315.00 3,240.00 3,250.00 0.0M
2022-09-02 3,330.00 3,390.00 3,300.00 3,330.00 0.1M
2022-09-01 3,400.00 3,435.00 3,360.00 3,360.00 0.0M
2022-08-31 3,440.00 3,450.00 3,395.00 3,450.00 0.0M
2022-08-30 3,355.00 3,470.00 3,355.00 3,440.00 0.1M
2022-08-29 3,400.00 3,400.00 3,325.00 3,360.00 0.0M
2022-08-26 3,455.00 3,485.00 3,450.00 3,450.00 0.0M
2022-08-25 3,475.00 3,485.00 3,435.00 3,455.00 0.0M
2022-08-24 3,330.00 3,560.00 3,330.00 3,440.00 0.1M
2022-08-23 3,400.00 3,410.00 3,355.00 3,370.00 0.1M
2022-08-22 3,505.00 3,510.00 3,430.00 3,440.00 0.1M
2022-08-19 3,615.00 3,615.00 3,495.00 3,535.00 0.1M
2022-08-18 3,495.00 3,840.00 3,460.00 3,530.00 0.8M
2022-08-17 3,600.00 3,600.00 3,510.00 3,520.00 0.0M
2022-08-16 3,605.00 3,615.00 3,575.00 3,590.00 0.0M
2022-08-12 3,575.00 3,615.00 3,570.00 3,570.00 0.0M
2022-08-11 3,600.00 3,610.00 3,430.00 3,585.00 0.1M
2022-08-10 3,630.00 3,630.00 3,580.00 3,590.00 0.0M
2022-08-09 3,645.00 3,695.00 3,600.00 3,630.00 0.1M
2022-08-08 3,680.00 3,705.00 3,640.00 3,690.00 0.0M
2022-08-05 3,680.00 3,700.00 3,645.00 3,680.00 0.0M
2022-08-04 3,680.00 3,700.00 3,650.00 3,660.00 0.1M
2022-08-03 3,690.00 3,700.00 3,650.00 3,670.00 0.1M
2022-08-02 3,640.00 3,710.00 3,635.00 3,660.00 0.1M
2022-08-01 3,630.00 3,655.00 3,585.00 3,640.00 0.1M
2022-07-29 3,720.00 3,720.00 3,600.00 3,640.00 0.1M
2022-07-28 3,665.00 3,715.00 3,620.00 3,675.00 0.1M
2022-07-27 3,610.00 3,780.00 3,600.00 3,650.00 0.4M
2022-07-26 3,620.00 3,850.00 3,580.00 3,600.00 1.5M
2022-07-25 3,570.00 3,660.00 3,555.00 3,585.00 0.1M
2022-07-22 3,625.00 3,655.00 3,575.00 3,580.00 0.1M
2022-07-21 3,665.00 3,675.00 3,540.00 3,635.00 0.1M
2022-07-20 3,750.00 3,750.00 3,640.00 3,645.00 0.2M
2022-07-19 3,600.00 3,670.00 3,585.00 3,650.00 0.2M
2022-07-18 3,485.00 3,675.00 3,480.00 3,600.00 0.5M
2022-07-15 3,550.00 3,570.00 3,440.00 3,480.00 0.2M
2022-07-14 3,595.00 3,700.00 3,500.00 3,515.00 0.5M
2022-07-13 3,530.00 3,940.00 3,530.00 3,610.00 2.2M
2022-07-12 3,340.00 3,990.00 3,325.00 3,525.00 3.8M
2022-07-11 3,375.00 3,500.00 3,370.00 3,380.00 0.2M
2022-07-08 3,265.00 3,690.00 3,245.00 3,355.00 0.9M
2022-07-07 3,180.00 3,265.00 3,165.00 3,260.00 0.1M
2022-07-06 3,190.00 3,220.00 3,140.00 3,200.00 0.0M
2022-07-05 3,025.00 3,190.00 3,025.00 3,190.00 0.1M
2022-07-04 3,105.00 3,145.00 2,980.00 3,005.00 0.1M
2022-07-01 3,230.00 3,240.00 3,095.00 3,120.00 0.1M
2022-06-30 3,270.00 3,280.00 3,200.00 3,220.00 0.0M
2022-06-29 3,180.00 3,285.00 3,160.00 3,250.00 0.0M
2022-06-28 3,255.00 3,300.00 3,180.00 3,295.00 0.1M
2022-06-27 3,155.00 3,470.00 3,150.00 3,265.00 0.4M
2022-06-24 2,940.00 3,165.00 2,935.00 3,155.00 0.2M
2022-06-23 3,135.00 3,185.00 2,945.00 2,945.00 0.2M
2022-06-22 3,405.00 3,420.00 3,115.00 3,185.00 0.2M
2022-06-21 3,285.00 3,360.00 3,245.00 3,325.00 0.1M
2022-06-20 3,545.00 3,545.00 3,325.00 3,340.00 0.1M
2022-06-19 3,545.00 3,545.00 3,545.00 3,545.00 0.0M
2022-06-17 3,475.00 3,545.00 3,415.00 3,545.00 0.1M
2022-06-16 3,615.00 3,665.00 3,560.00 3,560.00 0.1M
2022-06-15 3,535.00 3,700.00 3,500.00 3,610.00 0.2M
2022-06-14 3,640.00 3,690.00 3,565.00 3,605.00 0.2M
2022-06-13 3,820.00 3,885.00 3,700.00 3,705.00 0.3M
2022-06-10 3,945.00 3,975.00 3,885.00 3,885.00 0.1M
2022-06-09 4,035.00 4,035.00 3,940.00 3,955.00 0.1M
2022-06-08 4,040.00 4,060.00 3,980.00 4,035.00 0.1M
2022-06-07 4,095.00 4,140.00 4,035.00 4,040.00 0.4M
2022-06-06 4,045.00 4,045.00 4,045.00 4,045.00 0.0M
2022-06-03 4,030.00 4,055.00 3,975.00 4,045.00 0.2M
2022-06-02 3,930.00 3,995.00 3,925.00 3,975.00 0.1M
2022-05-31 3,945.00 3,970.00 3,915.00 3,955.00 0.0M
2022-05-30 3,905.00 3,950.00 3,905.00 3,915.00 0.0M
2022-05-27 3,960.00 3,960.00 3,900.00 3,915.00 0.1M
2022-05-26 3,935.00 3,960.00 3,900.00 3,935.00 0.1M
2022-05-25 3,845.00 3,915.00 3,845.00 3,900.00 0.1M
2022-05-24 3,940.00 4,030.00 3,860.00 3,860.00 0.2M
2022-05-23 3,995.00 4,085.00 3,920.00 3,945.00 0.3M
2022-05-20 3,920.00 3,970.00 3,915.00 3,940.00 0.1M
2022-05-19 3,905.00 3,990.00 3,850.00 3,910.00 0.2M
2022-05-18 4,070.00 4,080.00 3,975.00 4,000.00 0.2M
2022-05-17 4,045.00 4,125.00 3,990.00 4,070.00 0.3M
2022-05-16 3,965.00 4,330.00 3,930.00 4,000.00 1.7M
2022-05-15 3,940.00 3,940.00 3,940.00 3,940.00 0.0M
2022-05-13 3,815.00 3,980.00 3,780.00 3,940.00 0.3M
2022-05-12 3,985.00 4,005.00 3,785.00 3,800.00 0.3M
2022-05-11 3,740.00 4,315.00 3,740.00 4,005.00 0.0M
2022-05-10 3,800.00 3,835.00 3,690.00 3,800.00 0.1M
2022-05-09 3,940.00 3,965.00 3,840.00 3,845.00 0.2M
2022-05-08 3,970.00 3,970.00 3,970.00 3,970.00 0.0M
2022-05-06 3,930.00 3,990.00 3,920.00 3,970.00 0.1M
2022-05-05 3,980.00 3,980.00 3,980.00 3,980.00 0.0M
2022-05-04 4,255.00 4,255.00 3,960.00 3,980.00 0.8M
2022-05-03 3,905.00 3,960.00 3,905.00 3,940.00 0.0M
2022-05-02 3,950.00 3,950.00 3,885.00 3,930.00 0.0M
2022-05-01 3,970.00 3,970.00 3,970.00 3,970.00 0.0M
2022-04-29 3,940.00 3,980.00 3,935.00 3,970.00 0.1M
2022-04-28 3,950.00 3,980.00 3,925.00 3,940.00 0.1M
2022-04-27 3,930.00 4,010.00 3,930.00 3,955.00 0.1M
2022-04-26 4,045.00 4,075.00 4,005.00 4,040.00 0.1M
2022-04-25 4,080.00 4,105.00 4,010.00 4,010.00 0.1M
2022-04-22 4,060.00 4,185.00 4,060.00 4,130.00 0.2M
2022-04-21 4,115.00 4,125.00 4,075.00 4,085.00 0.0M
2022-04-20 4,060.00 4,275.00 4,020.00 4,090.00 0.4M
2022-04-19 4,010.00 4,030.00 3,995.00 4,015.00 0.1M
2022-04-18 4,010.00 4,040.00 3,975.00 4,010.00 0.0M
2022-04-15 4,005.00 4,025.00 3,995.00 4,010.00 0.0M
2022-04-14 3,985.00 4,120.00 3,975.00 4,045.00 0.0M
2022-04-13 3,975.00 4,030.00 3,975.00 3,980.00 0.1M
2022-04-12 4,035.00 4,070.00 3,975.00 3,985.00 0.1M
2022-04-11 4,085.00 4,115.00 4,045.00 4,060.00 0.0M
2022-04-08 4,100.00 4,110.00 4,030.00 4,110.00 0.1M
2022-04-07 4,190.00 4,190.00 4,070.00 4,070.00 0.1M
2022-04-06 4,275.00 4,280.00 4,190.00 4,190.00 0.1M
2022-04-05 4,310.00 4,310.00 4,235.00 4,275.00 0.1M
2022-04-04 4,210.00 4,305.00 4,180.00 4,285.00 0.1M
2022-04-01 4,170.00 4,270.00 4,170.00 4,210.00 0.1M
2022-03-31 4,180.00 4,195.00 4,160.00 4,170.00 0.1M
2022-03-30 4,215.00 4,255.00 4,160.00 4,160.00 0.1M
2022-03-29 4,225.00 4,230.00 4,180.00 4,215.00 0.1M
2022-03-28 4,175.00 4,215.00 4,165.00 4,210.00 0.1M
2022-03-25 4,230.00 4,245.00 4,160.00 4,160.00 0.1M
2022-03-24 4,155.00 4,225.00 4,140.00 4,225.00 0.1M
2022-03-23 4,260.00 4,265.00 4,150.00 4,155.00 0.2M
2022-03-22 4,260.00 4,385.00 4,250.00 4,255.00 0.3M
2022-03-21 4,215.00 4,275.00 4,190.00 4,250.00 0.0M
2022-03-18 4,175.00 4,200.00 4,145.00 4,200.00 0.1M
2022-03-17 4,165.00 4,180.00 4,130.00 4,150.00 0.1M
2022-03-16 4,125.00 4,170.00 4,105.00 4,150.00 0.1M
2022-03-15 4,150.00 4,185.00 4,085.00 4,095.00 0.1M
2022-03-14 4,140.00 4,320.00 4,080.00 4,150.00 0.3M
2022-03-11 4,050.00 4,125.00 4,020.00 4,120.00 0.1M
2022-03-10 3,995.00 4,080.00 3,995.00 4,055.00 0.0M
2022-03-08 4,005.00 4,070.00 3,950.00 3,965.00 0.1M
2022-03-07 4,160.00 4,185.00 4,050.00 4,060.00 0.1M
2022-03-06 4,170.00 4,170.00 4,170.00 4,170.00 0.0M
2022-03-04 4,070.00 4,275.00 4,065.00 4,170.00 0.3M
2022-03-03 4,035.00 4,195.00 4,035.00 4,090.00 0.1M
2022-03-02 4,005.00 4,100.00 4,000.00 4,020.00 0.1M
2022-02-28 3,925.00 4,035.00 3,925.00 4,005.00 0.1M
2022-02-25 3,975.00 4,005.00 3,910.00 3,925.00 0.1M
2022-02-24 4,060.00 4,090.00 3,910.00 3,910.00 0.0M
2022-02-23 4,030.00 4,115.00 4,030.00 4,060.00 0.0M
2022-02-22 4,125.00 4,130.00 4,020.00 4,030.00 0.0M
2022-02-21 4,100.00 4,185.00 4,055.00 4,135.00 0.0M
2022-02-18 4,020.00 4,130.00 3,950.00 4,125.00 0.1M
2022-02-17 4,020.00 4,140.00 3,945.00 4,040.00 0.1M
2022-02-16 3,925.00 4,050.00 3,925.00 4,030.00 0.1M
2022-02-15 3,905.00 3,995.00 3,870.00 3,910.00 0.1M
2022-02-14 3,940.00 4,005.00 3,900.00 3,980.00 0.0M
2022-02-11 4,195.00 4,195.00 4,005.00 4,005.00 0.1M
2022-02-10 4,125.00 4,170.00 4,125.00 4,135.00 0.1M
2022-02-09 4,080.00 4,155.00 4,080.00 4,120.00 0.1M
2022-02-08 4,110.00 4,150.00 4,070.00 4,080.00 0.1M
2022-02-07 4,095.00 4,115.00 3,995.00 4,110.00 0.1M
2022-02-04 4,025.00 4,090.00 4,010.00 4,075.00 0.1M
2022-02-03 3,915.00 4,070.00 3,915.00 4,045.00 0.1M
2022-01-28 3,790.00 3,910.00 3,730.00 3,910.00 0.2M
2022-01-27 3,870.00 3,935.00 3,730.00 3,745.00 0.2M
2022-01-26 3,805.00 3,955.00 3,805.00 3,885.00 0.0M
2022-01-25 4,010.00 4,065.00 3,820.00 3,875.00 0.4M
2022-01-24 4,180.00 4,180.00 4,015.00 4,055.00 0.2M
2022-01-21 4,200.00 4,215.00 4,120.00 4,195.00 0.1M
2022-01-20 4,160.00 4,220.00 4,120.00 4,200.00 0.0M
2022-01-19 4,200.00 4,220.00 4,075.00 4,215.00 0.2M
2022-01-18 4,440.00 4,495.00 4,230.00 4,270.00 0.0M
2022-01-17 4,400.00 4,515.00 4,390.00 4,450.00 0.2M
2022-01-14 4,490.00 4,520.00 4,385.00 4,400.00 0.1M
2022-01-13 4,470.00 4,535.00 4,470.00 4,520.00 0.0M
2022-01-12 4,500.00 4,555.00 4,470.00 4,500.00 0.1M
2022-01-11 4,635.00 4,645.00 4,480.00 4,490.00 0.2M
2022-01-10 4,600.00 4,790.00 4,480.00 4,630.00 0.7M
2022-01-09 4,545.00 4,545.00 4,545.00 4,545.00 0.0M
2022-01-07 4,445.00 4,545.00 4,440.00 4,545.00 0.1M
2022-01-06 4,615.00 4,615.00 4,430.00 4,445.00 0.0M
2022-01-05 4,605.00 4,680.00 4,605.00 4,660.00 0.0M
2022-01-04 4,675.00 4,680.00 4,580.00 4,630.00 0.1M
2022-01-03 4,575.00 4,645.00 4,575.00 4,635.00 0.0M