1,555.00
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 | 835.00 | 835.00 | 817.42 | 817.42 | 0.0M |
| 2023-12-28 | 840.00 | 840.00 | 839.00 | 839.00 | 0.0M |
| 2023-12-27 | 834.50 | 834.50 | 834.20 | 834.20 | 0.0M |
| 2023-12-26 | 843.00 | 843.00 | 839.00 | 840.60 | 0.0M |
| 2023-12-22 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2023-12-21 | 847.88 | 847.88 | 822.85 | 835.00 | 0.0M |
| 2023-12-20 | 855.01 | 864.99 | 846.00 | 846.00 | 0.0M |
| 2023-12-19 | 851.00 | 858.10 | 851.00 | 858.10 | 0.0M |
| 2023-12-18 | 852.91 | 852.91 | 852.91 | 852.91 | 0.0M |
| 2023-12-15 | 869.00 | 890.09 | 865.48 | 865.48 | 0.0M |
| 2023-12-14 | 845.00 | 866.13 | 845.00 | 866.13 | 0.0M |
| 2023-12-13 | 809.99 | 821.00 | 808.00 | 821.00 | 0.0M |
| 2023-12-11 | 781.20 | 781.20 | 781.20 | 781.20 | 0.0M |
| 2023-12-08 | 774.91 | 801.50 | 774.91 | 801.50 | 0.0M |
| 2023-12-07 | 775.03 | 792.00 | 775.03 | 792.00 | 0.0M |
| 2023-12-05 | 775.03 | 775.03 | 775.03 | 775.03 | 0.0M |
| 2023-12-01 | 774.20 | 774.20 | 774.20 | 774.20 | 0.0M |
| 2023-11-30 | 774.00 | 775.00 | 774.00 | 775.00 | 0.0M |
| 2023-11-29 | 757.25 | 757.25 | 757.00 | 757.00 | 0.0M |
| 2023-11-28 | 738.00 | 742.33 | 738.00 | 742.33 | 0.0M |
| 2023-11-27 | 735.00 | 737.95 | 735.00 | 737.95 | 0.0M |
| 2023-11-24 | 736.00 | 738.00 | 735.00 | 735.00 | 0.0M |
| 2023-11-22 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2023-11-16 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0M |
| 2023-11-15 | 739.80 | 740.00 | 739.80 | 739.99 | 0.0M |
| 2023-11-14 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0M |
| 2023-11-13 | 701.81 | 707.61 | 701.81 | 707.61 | 0.0M |
| 2023-11-09 | 710.00 | 729.58 | 710.00 | 718.00 | 0.0M |
| 2023-11-08 | 713.00 | 718.00 | 713.00 | 718.00 | 0.0M |
| 2023-11-06 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0M |
| 2023-11-03 | 726.00 | 726.00 | 712.57 | 726.00 | 0.0M |
| 2023-11-01 | 715.00 | 715.00 | 710.00 | 710.00 | 0.0M |
| 2023-10-31 | 714.00 | 714.00 | 710.25 | 710.25 | 0.0M |
| 2023-10-30 | 710.03 | 713.01 | 710.03 | 713.00 | 0.0M |
| 2023-10-27 | 725.61 | 725.61 | 703.00 | 703.00 | 0.0M |
| 2023-10-26 | 730.00 | 730.00 | 715.58 | 722.00 | 0.0M |
| 2023-10-25 | 710.50 | 718.00 | 710.50 | 718.00 | 0.0M |
| 2023-10-24 | 721.50 | 721.50 | 721.30 | 721.30 | 0.0M |
| 2023-10-23 | 737.49 | 737.49 | 737.49 | 737.49 | 0.0M |
| 2023-10-20 | 740.01 | 740.01 | 738.35 | 738.35 | 0.0M |
| 2023-10-19 | 761.75 | 761.75 | 756.00 | 756.00 | 0.0M |
| 2023-10-18 | 750.01 | 750.01 | 750.01 | 750.01 | 0.0M |
| 2023-10-17 | 755.00 | 755.00 | 755.00 | 755.00 | 0.0M |
| 2023-10-16 | 748.20 | 754.99 | 746.00 | 746.88 | 0.0M |
| 2023-10-13 | 739.00 | 740.00 | 723.91 | 740.00 | 0.0M |
| 2023-10-12 | 729.59 | 729.59 | 713.00 | 713.00 | 0.0M |
| 2023-10-11 | 703.01 | 703.01 | 701.15 | 701.15 | 0.0M |
| 2023-10-10 | 726.84 | 726.84 | 726.84 | 726.84 | 0.0M |
| 2023-10-06 | 710.43 | 720.00 | 710.43 | 720.00 | 0.0M |
| 2023-10-05 | 716.79 | 716.79 | 714.00 | 714.00 | 0.0M |
| 2023-10-04 | 695.08 | 698.00 | 695.08 | 698.00 | 0.0M |
| 2023-10-03 | 690.00 | 692.00 | 689.20 | 692.00 | 0.0M |
| 2023-10-02 | 698.00 | 698.00 | 696.01 | 696.01 | 0.0M |
| 2023-09-28 | 720.00 | 735.99 | 720.00 | 735.99 | 0.0M |
| 2023-09-27 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0M |
| 2023-09-26 | 710.00 | 710.00 | 707.00 | 707.00 | 0.0M |
| 2023-09-25 | 720.13 | 720.13 | 720.13 | 720.13 | 0.0M |
| 2023-09-21 | 734.13 | 734.13 | 729.80 | 729.80 | 0.0M |
| 2023-09-20 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0M |
| 2023-09-18 | 743.22 | 743.22 | 740.00 | 740.00 | 0.0M |
| 2023-09-15 | 730.00 | 732.80 | 713.91 | 713.91 | 0.0M |
| 2023-09-14 | 737.00 | 738.00 | 737.00 | 738.00 | 0.0M |
| 2023-09-13 | 729.51 | 730.13 | 729.51 | 730.13 | 0.0M |
| 2023-09-12 | 730.79 | 730.79 | 718.21 | 718.21 | 0.0M |
| 2023-09-11 | 720.90 | 720.90 | 719.50 | 719.50 | 0.0M |
| 2023-09-08 | 722.50 | 722.50 | 722.50 | 722.50 | 0.0M |
| 2023-09-07 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2023-09-06 | 730.78 | 730.78 | 716.00 | 725.00 | 0.0M |
| 2023-09-05 | 720.10 | 720.10 | 713.65 | 713.65 | 0.0M |
| 2023-09-01 | 716.79 | 716.79 | 710.00 | 710.00 | 0.0M |
| 2023-08-31 | 698.01 | 700.71 | 698.01 | 700.71 | 0.0M |
| 2023-08-30 | 704.00 | 704.00 | 697.20 | 697.20 | 0.0M |
| 2023-08-29 | 704.60 | 708.00 | 704.00 | 704.00 | 0.0M |
| 2023-08-25 | 690.00 | 690.01 | 690.00 | 690.01 | 0.0M |
| 2023-08-24 | 699.00 | 699.50 | 696.00 | 699.50 | 0.0M |
| 2023-08-23 | 700.00 | 700.00 | 698.90 | 698.90 | 0.0M |
| 2023-08-22 | 716.00 | 716.00 | 703.02 | 703.02 | 0.0M |
| 2023-08-18 | 723.53 | 723.53 | 723.53 | 723.53 | 0.0M |
| 2023-08-17 | 726.52 | 727.60 | 707.61 | 707.61 | 0.0M |
| 2023-08-16 | 724.45 | 724.45 | 723.50 | 723.50 | 0.0M |
| 2023-08-15 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2023-08-14 | 746.53 | 746.53 | 743.60 | 743.60 | 0.0M |
| 2023-08-11 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2023-08-10 | 742.50 | 745.00 | 741.00 | 745.00 | 0.0M |
| 2023-08-09 | 755.00 | 755.00 | 745.00 | 745.00 | 0.0M |
| 2023-08-08 | 755.25 | 757.30 | 755.25 | 757.30 | 0.0M |
| 2023-08-07 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0M |
| 2023-08-03 | 781.03 | 781.03 | 762.56 | 762.56 | 0.0M |
| 2023-08-01 | 767.63 | 768.39 | 750.21 | 750.21 | 0.0M |
| 2023-07-31 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0M |
| 2023-07-28 | 769.00 | 769.00 | 765.00 | 769.00 | 0.0M |
| 2023-07-27 | 789.91 | 789.91 | 756.30 | 769.00 | 0.0M |
| 2023-07-26 | 782.50 | 782.50 | 768.81 | 768.81 | 0.0M |
| 2023-07-25 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0M |
| 2023-07-24 | 782.01 | 782.01 | 782.01 | 782.01 | 0.0M |
| 2023-07-21 | 791.00 | 791.00 | 768.05 | 783.00 | 0.0M |
| 2023-07-20 | 790.00 | 797.00 | 790.00 | 797.00 | 0.0M |
| 2023-07-19 | 769.00 | 780.00 | 756.41 | 780.00 | 0.0M |
| 2023-07-18 | 756.00 | 765.25 | 756.00 | 765.00 | 0.0M |
| 2023-07-17 | 730.81 | 755.00 | 730.81 | 749.00 | 0.0M |
| 2023-07-14 | 740.00 | 740.00 | 729.00 | 729.00 | 0.0M |
| 2023-07-13 | 735.01 | 745.00 | 730.00 | 733.00 | 0.0M |
| 2023-07-12 | 731.11 | 731.11 | 731.11 | 731.11 | 0.0M |
| 2023-07-11 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2023-07-10 | 725.03 | 725.03 | 725.03 | 725.03 | 0.0M |
| 2023-07-07 | 754.99 | 754.99 | 754.99 | 754.99 | 0.0M |
| 2023-07-06 | 729.50 | 737.80 | 729.50 | 737.80 | 0.0M |
| 2023-07-05 | 730.30 | 754.26 | 730.30 | 754.26 | 0.0M |
| 2023-06-30 | 733.00 | 733.85 | 732.15 | 732.15 | 0.1M |
| 2023-06-29 | 713.00 | 726.88 | 713.00 | 723.50 | 0.1M |
| 2023-06-27 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2023-06-23 | 693.51 | 693.51 | 693.51 | 693.51 | 0.0M |
| 2023-06-22 | 706.50 | 706.50 | 703.00 | 703.00 | 0.0M |
| 2023-06-21 | 713.00 | 713.00 | 713.00 | 713.00 | 0.0M |
| 2023-06-20 | 715.00 | 720.00 | 715.00 | 720.00 | 0.0M |
| 2023-06-16 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0M |
| 2023-06-15 | 705.15 | 724.00 | 705.15 | 724.00 | 0.0M |
| 2023-06-14 | 730.69 | 736.07 | 712.11 | 720.00 | 0.0M |
| 2023-06-13 | 716.01 | 746.00 | 716.01 | 736.07 | 0.0M |
| 2023-06-12 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0M |
| 2023-06-09 | 736.00 | 736.00 | 727.00 | 732.00 | 0.0M |
| 2023-06-08 | 732.00 | 736.00 | 732.00 | 736.00 | 0.0M |
| 2023-06-07 | 714.00 | 731.99 | 714.00 | 731.99 | 0.0M |
| 2023-06-06 | 720.00 | 730.79 | 714.00 | 714.00 | 0.0M |
| 2023-06-05 | 725.00 | 725.00 | 708.64 | 708.64 | 0.0M |
| 2023-06-02 | 719.00 | 722.60 | 719.00 | 722.60 | 0.0M |
| 2023-06-01 | 709.26 | 709.26 | 696.16 | 696.16 | 0.0M |
| 2023-05-31 | 699.50 | 713.39 | 699.50 | 713.39 | 0.0M |
| 2023-05-30 | 730.79 | 730.79 | 727.12 | 727.12 | 0.0M |
| 2023-05-26 | 713.41 | 730.03 | 713.41 | 729.00 | 0.0M |
| 2023-05-25 | 728.99 | 732.84 | 713.55 | 730.00 | 0.0M |
| 2023-05-24 | 730.01 | 730.01 | 729.99 | 729.99 | 0.0M |
| 2023-05-23 | 744.44 | 744.44 | 742.80 | 742.80 | 0.0M |
| 2023-05-22 | 715.02 | 733.00 | 715.02 | 733.00 | 0.0M |
| 2023-05-19 | 700.01 | 711.89 | 700.01 | 711.89 | 0.0M |
| 2023-05-18 | 710.00 | 712.00 | 704.24 | 711.89 | 0.0M |
| 2023-05-17 | 699.00 | 709.00 | 699.00 | 708.00 | 0.0M |
| 2023-05-16 | 690.00 | 690.00 | 688.49 | 688.49 | 0.0M |
| 2023-05-15 | 678.23 | 695.99 | 678.00 | 695.99 | 0.0M |
| 2023-05-12 | 664.00 | 670.00 | 656.00 | 656.00 | 0.0M |
| 2023-05-11 | 675.82 | 675.82 | 661.15 | 666.95 | 0.0M |
| 2023-05-10 | 681.57 | 685.00 | 670.01 | 670.01 | 0.0M |
| 2023-05-09 | 677.00 | 685.00 | 677.00 | 685.00 | 0.0M |
| 2023-05-08 | 676.00 | 688.00 | 676.00 | 684.00 | 0.0M |
| 2023-05-05 | 667.00 | 684.00 | 667.00 | 676.00 | 0.0M |
| 2023-05-04 | 690.00 | 690.00 | 655.00 | 659.00 | 0.0M |
| 2023-05-03 | 703.50 | 707.00 | 695.00 | 707.00 | 0.0M |
| 2023-05-02 | 716.00 | 716.00 | 678.61 | 702.00 | 0.0M |
| 2023-04-28 | 716.00 | 716.00 | 711.17 | 716.00 | 0.0M |
| 2023-04-27 | 692.00 | 714.00 | 671.40 | 714.00 | 0.0M |
| 2023-04-26 | 714.15 | 726.00 | 714.15 | 726.00 | 0.0M |
| 2023-04-25 | 745.00 | 745.00 | 732.00 | 732.00 | 0.0M |
| 2023-04-24 | 741.94 | 745.00 | 735.31 | 745.00 | 0.0M |
| 2023-04-21 | 752.00 | 752.00 | 732.56 | 732.56 | 0.0M |
| 2023-04-20 | 755.00 | 755.00 | 736.16 | 748.00 | 0.0M |
| 2023-04-19 | 760.01 | 760.02 | 758.01 | 759.17 | 0.0M |
| 2023-04-18 | 747.50 | 758.00 | 747.50 | 758.00 | 0.0M |
| 2023-04-17 | 740.00 | 740.00 | 738.50 | 738.50 | 0.0M |
| 2023-04-14 | 721.62 | 721.62 | 710.01 | 711.00 | 0.0M |
| 2023-04-13 | 713.00 | 713.55 | 696.87 | 713.55 | 0.0M |
| 2023-04-12 | 716.90 | 738.99 | 710.29 | 738.99 | 0.0M |
| 2023-04-11 | 709.00 | 722.55 | 709.00 | 716.90 | 0.0M |
| 2023-04-10 | 695.00 | 710.00 | 676.00 | 698.00 | 0.0M |
| 2023-04-05 | 673.00 | 676.00 | 673.00 | 676.00 | 0.0M |
| 2023-04-04 | 661.02 | 671.20 | 661.02 | 664.74 | 0.0M |
| 2023-04-03 | 680.00 | 682.00 | 680.00 | 682.00 | 0.0M |
| 2023-03-31 | 683.00 | 683.00 | 676.11 | 680.00 | 0.0M |
| 2023-03-30 | 678.75 | 678.75 | 674.23 | 676.00 | 0.0M |
| 2023-03-29 | 679.50 | 715.39 | 670.00 | 670.00 | 0.0M |
| 2023-03-28 | 681.23 | 682.50 | 674.00 | 674.80 | 0.0M |
| 2023-03-27 | 685.00 | 690.00 | 685.00 | 688.45 | 0.0M |
| 2023-03-24 | 680.00 | 680.00 | 660.50 | 668.00 | 0.0M |
| 2023-03-23 | 693.55 | 696.22 | 662.00 | 680.00 | 0.0M |
| 2023-03-22 | 707.00 | 710.40 | 691.00 | 692.26 | 0.0M |
| 2023-03-21 | 723.00 | 730.78 | 718.00 | 718.11 | 0.0M |
| 2023-03-17 | 738.69 | 738.69 | 712.50 | 716.04 | 0.0M |
| 2023-03-16 | 744.00 | 753.00 | 730.01 | 734.00 | 0.0M |
| 2023-03-15 | 728.01 | 735.65 | 722.00 | 733.00 | 0.0M |
| 2023-03-14 | 764.00 | 764.00 | 738.00 | 743.30 | 0.0M |
| 2023-03-13 | 747.50 | 750.00 | 725.91 | 734.77 | 0.0M |
| 2023-03-10 | 764.00 | 765.01 | 756.20 | 764.50 | 0.0M |
| 2023-03-09 | 785.00 | 785.00 | 748.00 | 748.00 | 0.0M |
| 2023-03-08 | 840.00 | 840.00 | 787.00 | 790.00 | 0.0M |
| 2023-03-07 | 845.00 | 845.00 | 845.00 | 845.00 | 0.0M |
| 2023-03-06 | 847.00 | 847.00 | 843.94 | 843.94 | 0.0M |
| 2023-03-03 | 833.49 | 840.53 | 833.49 | 838.50 | 0.0M |
| 2023-03-02 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0M |
| 2023-03-01 | 843.51 | 843.51 | 843.51 | 843.51 | 0.0M |
| 2023-02-28 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2023-02-27 | 867.50 | 867.50 | 860.00 | 860.00 | 0.0M |
| 2023-02-23 | 845.02 | 850.00 | 845.02 | 850.00 | 0.0M |
| 2023-02-22 | 844.70 | 845.02 | 840.00 | 845.02 | 0.0M |
| 2023-02-21 | 855.50 | 855.50 | 849.00 | 855.00 | 0.0M |
| 2023-02-20 | 878.00 | 878.00 | 878.00 | 878.00 | 0.0M |
| 2023-02-16 | 881.11 | 881.11 | 878.00 | 878.00 | 0.0M |
| 2023-02-15 | 899.00 | 899.00 | 899.00 | 899.00 | 0.0M |
| 2023-02-14 | 899.00 | 899.00 | 899.00 | 899.00 | 0.0M |
| 2023-02-13 | 892.00 | 892.00 | 892.00 | 892.00 | 0.0M |
| 2023-02-10 | 915.75 | 915.75 | 915.75 | 915.75 | 0.0M |
| 2023-02-09 | 910.00 | 914.00 | 900.00 | 900.00 | 0.0M |
| 2023-02-08 | 920.00 | 920.00 | 915.75 | 915.75 | 0.0M |
| 2023-02-07 | 906.00 | 914.00 | 906.00 | 908.00 | 0.0M |
| 2023-02-03 | 899.00 | 906.00 | 899.00 | 906.00 | 0.0M |
| 2023-02-02 | 890.00 | 890.00 | 870.00 | 880.41 | 0.0M |
| 2023-02-01 | 881.50 | 885.25 | 881.50 | 885.25 | 0.0M |
| 2023-01-31 | 870.09 | 880.00 | 870.09 | 880.00 | 0.0M |
| 2023-01-30 | 871.99 | 875.00 | 871.99 | 874.00 | 0.0M |
| 2023-01-27 | 867.70 | 870.00 | 864.00 | 870.00 | 0.0M |
| 2023-01-26 | 853.29 | 864.00 | 839.10 | 858.05 | 0.0M |
| 2023-01-24 | 833.45 | 833.45 | 833.45 | 833.45 | 0.0M |
| 2023-01-23 | 836.00 | 850.00 | 836.00 | 850.00 | 0.0M |
| 2023-01-20 | 821.40 | 826.00 | 821.40 | 826.00 | 0.0M |
| 2023-01-19 | 818.00 | 818.00 | 818.00 | 818.00 | 0.0M |
| 2023-01-18 | 811.81 | 811.81 | 811.81 | 811.81 | 0.0M |
| 2023-01-17 | 822.00 | 828.00 | 820.01 | 828.00 | 0.0M |
| 2023-01-13 | 799.00 | 832.00 | 772.00 | 832.00 | 0.0M |
| 2023-01-12 | 814.03 | 817.00 | 808.50 | 808.50 | 0.0M |
| 2023-01-11 | 813.00 | 813.00 | 813.00 | 813.00 | 0.0M |
| 2023-01-09 | 811.69 | 813.00 | 811.69 | 813.00 | 0.0M |
| 2023-01-06 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0M |
| 2023-01-05 | 818.00 | 818.00 | 818.00 | 818.00 | 0.0M |
| 2023-01-04 | 829.00 | 830.00 | 825.00 | 825.00 | 0.0M |
| 2023-01-03 | 810.00 | 815.00 | 809.48 | 809.48 | 0.0M |