1,535.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 635.00 | 645.00 | 625.00 | 630.00 | 1.1M |
| 2022-12-29 | 630.00 | 645.00 | 615.00 | 625.00 | 1.2M |
| 2022-12-28 | 640.00 | 640.00 | 625.00 | 625.00 | 1.2M |
| 2022-12-27 | 660.00 | 665.00 | 615.00 | 635.00 | 5.8M |
| 2022-12-26 | 650.00 | 675.00 | 650.00 | 660.00 | 2.0M |
| 2022-12-23 | 630.00 | 655.00 | 605.00 | 645.00 | 7.6M |
| 2022-12-22 | 680.00 | 680.00 | 635.00 | 635.00 | 9.4M |
| 2022-12-21 | 685.00 | 690.00 | 675.00 | 680.00 | 1.0M |
| 2022-12-20 | 685.00 | 695.00 | 675.00 | 685.00 | 0.6M |
| 2022-12-19 | 690.00 | 695.00 | 670.00 | 680.00 | 1.1M |
| 2022-12-16 | 680.00 | 695.00 | 680.00 | 690.00 | 2.0M |
| 2022-12-15 | 705.00 | 715.00 | 680.00 | 690.00 | 2.5M |
| 2022-12-14 | 735.00 | 745.00 | 700.00 | 705.00 | 2.5M |
| 2022-12-13 | 710.00 | 750.00 | 705.00 | 730.00 | 3.2M |
| 2022-12-12 | 695.00 | 715.00 | 685.00 | 705.00 | 1.1M |
| 2022-12-09 | 700.00 | 710.00 | 660.00 | 695.00 | 2.0M |
| 2022-12-08 | 705.00 | 710.00 | 690.00 | 700.00 | 1.8M |
| 2022-12-07 | 710.00 | 710.00 | 705.00 | 710.00 | 1.0M |
| 2022-12-06 | 715.00 | 720.00 | 700.00 | 710.00 | 1.3M |
| 2022-12-05 | 720.00 | 725.00 | 695.00 | 715.00 | 1.1M |
| 2022-12-02 | 725.00 | 725.00 | 710.00 | 720.00 | 0.6M |
| 2022-12-01 | 735.00 | 740.00 | 720.00 | 725.00 | 1.1M |
| 2022-11-30 | 725.00 | 735.00 | 710.00 | 735.00 | 1.2M |
| 2022-11-29 | 710.00 | 725.00 | 690.00 | 720.00 | 1.3M |
| 2022-11-28 | 745.00 | 745.00 | 690.00 | 705.00 | 9.9M |
| 2022-11-25 | 745.00 | 745.00 | 735.00 | 740.00 | 0.9M |
| 2022-11-24 | 750.00 | 750.00 | 740.00 | 745.00 | 1.6M |
| 2022-11-23 | 760.00 | 770.00 | 745.00 | 745.00 | 1.4M |
| 2022-11-22 | 745.00 | 770.00 | 745.00 | 760.00 | 0.9M |
| 2022-11-21 | 765.00 | 795.00 | 740.00 | 755.00 | 4.9M |
| 2022-11-18 | 740.00 | 785.00 | 725.00 | 760.00 | 17.3M |
| 2022-11-17 | 745.00 | 745.00 | 720.00 | 740.00 | 2.5M |
| 2022-11-16 | 745.00 | 760.00 | 720.00 | 740.00 | 3.1M |
| 2022-11-15 | 730.00 | 760.00 | 730.00 | 745.00 | 1.9M |
| 2022-11-14 | 780.00 | 780.00 | 750.00 | 755.00 | 3.5M |
| 2022-11-11 | 770.00 | 800.00 | 770.00 | 780.00 | 2.6M |
| 2022-11-10 | 795.00 | 795.00 | 770.00 | 770.00 | 5.6M |
| 2022-11-09 | 805.00 | 820.00 | 790.00 | 795.00 | 1.4M |
| 2022-11-08 | 800.00 | 820.00 | 790.00 | 805.00 | 1.7M |
| 2022-11-07 | 785.00 | 810.00 | 770.00 | 800.00 | 2.6M |
| 2022-11-04 | 810.00 | 820.00 | 780.00 | 785.00 | 5.8M |
| 2022-11-03 | 810.00 | 825.00 | 790.00 | 810.00 | 2.7M |
| 2022-11-02 | 820.00 | 830.00 | 800.00 | 800.00 | 3.1M |
| 2022-11-01 | 860.00 | 860.00 | 820.00 | 820.00 | 7.3M |
| 2022-10-31 | 855.00 | 860.00 | 830.00 | 860.00 | 3.4M |
| 2022-10-28 | 870.00 | 870.00 | 840.00 | 850.00 | 6.4M |
| 2022-10-27 | 855.00 | 880.00 | 845.00 | 860.00 | 9.5M |
| 2022-10-26 | 830.00 | 860.00 | 820.00 | 850.00 | 10.6M |
| 2022-10-25 | 745.00 | 830.00 | 745.00 | 825.00 | 19.4M |
| 2022-10-24 | 840.00 | 860.00 | 785.00 | 785.00 | 33.5M |
| 2022-10-21 | 900.00 | 905.00 | 835.00 | 840.00 | 29.8M |
| 2022-10-20 | 880.00 | 905.00 | 855.00 | 895.00 | 26.3M |
| 2022-10-19 | 870.00 | 875.00 | 850.00 | 875.00 | 4.0M |
| 2022-10-18 | 885.00 | 900.00 | 855.00 | 865.00 | 5.5M |
| 2022-10-17 | 845.00 | 900.00 | 840.00 | 880.00 | 11.4M |
| 2022-10-14 | 840.00 | 855.00 | 830.00 | 840.00 | 3.6M |
| 2022-10-13 | 855.00 | 860.00 | 830.00 | 835.00 | 8.2M |
| 2022-10-12 | 825.00 | 860.00 | 810.00 | 855.00 | 15.4M |
| 2022-10-11 | 825.00 | 835.00 | 815.00 | 820.00 | 3.0M |
| 2022-10-10 | 810.00 | 840.00 | 800.00 | 825.00 | 4.7M |
| 2022-10-07 | 830.00 | 835.00 | 815.00 | 820.00 | 4.5M |
| 2022-10-06 | 870.00 | 875.00 | 815.00 | 830.00 | 12.2M |
| 2022-10-05 | 830.00 | 870.00 | 825.00 | 870.00 | 13.5M |
| 2022-10-04 | 790.00 | 830.00 | 790.00 | 825.00 | 5.8M |
| 2022-10-03 | 800.00 | 800.00 | 765.00 | 785.00 | 3.9M |
| 2022-09-30 | 805.00 | 810.00 | 760.00 | 795.00 | 15.9M |
| 2022-09-29 | 820.00 | 820.00 | 810.00 | 810.00 | 4.4M |
| 2022-09-28 | 825.00 | 840.00 | 820.00 | 820.00 | 5.0M |
| 2022-09-27 | 805.00 | 835.00 | 805.00 | 825.00 | 8.7M |
| 2022-09-26 | 810.00 | 835.00 | 805.00 | 805.00 | 7.6M |
| 2022-09-23 | 810.00 | 815.00 | 785.00 | 810.00 | 6.8M |
| 2022-09-22 | 810.00 | 825.00 | 800.00 | 810.00 | 4.8M |
| 2022-09-21 | 755.00 | 815.00 | 745.00 | 810.00 | 22.7M |
| 2022-09-20 | 755.00 | 765.00 | 745.00 | 755.00 | 4.9M |
| 2022-09-19 | 740.00 | 785.00 | 735.00 | 755.00 | 11.5M |
| 2022-09-16 | 725.00 | 750.00 | 710.00 | 740.00 | 15.0M |
| 2022-09-15 | 700.00 | 740.00 | 695.00 | 725.00 | 16.4M |
| 2022-09-14 | 705.00 | 705.00 | 680.00 | 695.00 | 6.5M |
| 2022-09-13 | 700.00 | 725.00 | 700.00 | 705.00 | 10.9M |
| 2022-09-12 | 615.00 | 725.00 | 605.00 | 715.00 | 46.0M |
| 2022-09-09 | 630.00 | 640.00 | 615.00 | 620.00 | 16.8M |
| 2022-09-08 | 605.00 | 635.00 | 595.00 | 625.00 | 24.8M |
| 2022-09-07 | 565.00 | 605.00 | 550.00 | 600.00 | 33.2M |
| 2022-09-06 | 535.00 | 575.00 | 530.00 | 565.00 | 13.6M |
| 2022-09-05 | 530.00 | 540.00 | 525.00 | 535.00 | 2.9M |
| 2022-09-02 | 540.00 | 545.00 | 525.00 | 530.00 | 8.1M |
| 2022-09-01 | 505.00 | 535.00 | 492.00 | 535.00 | 10.7M |
| 2022-08-31 | 505.00 | 515.00 | 500.00 | 505.00 | 3.9M |
| 2022-08-30 | 515.00 | 515.00 | 505.00 | 510.00 | 2.1M |
| 2022-08-29 | 520.00 | 520.00 | 500.00 | 515.00 | 2.3M |
| 2022-08-26 | 520.00 | 530.00 | 515.00 | 525.00 | 5.1M |
| 2022-08-25 | 505.00 | 525.00 | 505.00 | 515.00 | 2.8M |
| 2022-08-24 | 510.00 | 510.00 | 500.00 | 505.00 | 0.5M |
| 2022-08-23 | 500.00 | 510.00 | 498.00 | 510.00 | 1.6M |
| 2022-08-22 | 510.00 | 515.00 | 498.00 | 500.00 | 1.6M |
| 2022-08-19 | 510.00 | 515.00 | 500.00 | 510.00 | 1.5M |
| 2022-08-18 | 505.00 | 515.00 | 496.00 | 510.00 | 1.8M |
| 2022-08-16 | 520.00 | 525.00 | 505.00 | 505.00 | 2.1M |
| 2022-08-15 | 525.00 | 535.00 | 520.00 | 520.00 | 0.6M |
| 2022-08-12 | 520.00 | 535.00 | 520.00 | 525.00 | 2.5M |
| 2022-08-11 | 520.00 | 535.00 | 520.00 | 520.00 | 1.7M |
| 2022-08-10 | 535.00 | 535.00 | 515.00 | 515.00 | 4.1M |
| 2022-08-09 | 535.00 | 540.00 | 530.00 | 535.00 | 3.7M |
| 2022-08-08 | 525.00 | 540.00 | 525.00 | 535.00 | 2.3M |
| 2022-08-05 | 520.00 | 530.00 | 505.00 | 525.00 | 3.7M |
| 2022-08-04 | 535.00 | 540.00 | 515.00 | 520.00 | 4.9M |
| 2022-08-03 | 530.00 | 540.00 | 525.00 | 530.00 | 5.0M |
| 2022-08-02 | 540.00 | 545.00 | 530.00 | 530.00 | 3.8M |
| 2022-08-01 | 540.00 | 550.00 | 535.00 | 535.00 | 7.7M |
| 2022-07-29 | 500.00 | 535.00 | 496.00 | 535.00 | 19.0M |
| 2022-07-28 | 494.00 | 505.00 | 488.00 | 500.00 | 3.3M |
| 2022-07-27 | 490.00 | 498.00 | 486.00 | 494.00 | 5.7M |
| 2022-07-26 | 486.00 | 490.00 | 480.00 | 490.00 | 3.8M |
| 2022-07-25 | 462.00 | 486.00 | 462.00 | 484.00 | 7.5M |
| 2022-07-22 | 456.00 | 464.00 | 456.00 | 462.00 | 1.3M |
| 2022-07-21 | 460.00 | 464.00 | 456.00 | 456.00 | 1.8M |
| 2022-07-20 | 454.00 | 466.00 | 454.00 | 462.00 | 3.8M |
| 2022-07-19 | 450.00 | 454.00 | 450.00 | 454.00 | 0.8M |
| 2022-07-18 | 450.00 | 456.00 | 450.00 | 450.00 | 1.1M |
| 2022-07-15 | 454.00 | 454.00 | 448.00 | 448.00 | 3.0M |
| 2022-07-14 | 454.00 | 454.00 | 450.00 | 452.00 | 1.8M |
| 2022-07-13 | 464.00 | 474.00 | 448.00 | 454.00 | 3.5M |
| 2022-07-12 | 456.00 | 460.00 | 448.00 | 450.00 | 5.5M |
| 2022-07-11 | 472.00 | 474.00 | 456.00 | 456.00 | 9.8M |
| 2022-07-08 | 476.00 | 478.00 | 470.00 | 472.00 | 4.6M |
| 2022-07-07 | 474.00 | 478.00 | 472.00 | 474.00 | 3.4M |
| 2022-07-06 | 488.00 | 490.00 | 470.00 | 472.00 | 9.1M |
| 2022-07-05 | 492.00 | 498.00 | 490.00 | 494.00 | 5.1M |
| 2022-07-04 | 494.00 | 505.00 | 480.00 | 490.00 | 7.0M |
| 2022-07-01 | 500.00 | 505.00 | 494.00 | 494.00 | 3.2M |
| 2022-06-30 | 500.00 | 510.00 | 500.00 | 500.00 | 2.1M |
| 2022-06-29 | 510.00 | 510.00 | 500.00 | 500.00 | 2.4M |
| 2022-06-28 | 530.00 | 530.00 | 505.00 | 505.00 | 3.7M |
| 2022-06-27 | 515.00 | 530.00 | 510.00 | 525.00 | 7.4M |
| 2022-06-24 | 498.00 | 510.00 | 492.00 | 510.00 | 4.8M |
| 2022-06-23 | 500.00 | 505.00 | 488.00 | 494.00 | 4.1M |
| 2022-06-22 | 500.00 | 510.00 | 494.00 | 498.00 | 2.0M |
| 2022-06-21 | 486.00 | 510.00 | 486.00 | 500.00 | 4.0M |
| 2022-06-20 | 494.00 | 496.00 | 484.00 | 486.00 | 5.2M |
| 2022-06-17 | 498.00 | 505.00 | 490.00 | 494.00 | 1.7M |
| 2022-06-16 | 494.00 | 505.00 | 494.00 | 496.00 | 3.8M |
| 2022-06-15 | 505.00 | 525.00 | 486.00 | 490.00 | 6.5M |
| 2022-06-14 | 490.00 | 510.00 | 482.00 | 500.00 | 6.7M |
| 2022-06-13 | 530.00 | 530.00 | 494.00 | 494.00 | 23.8M |
| 2022-06-10 | 535.00 | 565.00 | 530.00 | 530.00 | 20.5M |
| 2022-06-09 | 550.00 | 550.00 | 540.00 | 540.00 | 8.0M |
| 2022-06-08 | 560.00 | 565.00 | 540.00 | 545.00 | 10.8M |
| 2022-06-07 | 525.00 | 565.00 | 520.00 | 555.00 | 23.5M |
| 2022-06-06 | 525.00 | 535.00 | 520.00 | 525.00 | 5.2M |
| 2022-06-03 | 535.00 | 540.00 | 520.00 | 525.00 | 5.3M |
| 2022-06-02 | 535.00 | 550.00 | 520.00 | 530.00 | 15.6M |
| 2022-05-31 | 510.00 | 535.00 | 505.00 | 530.00 | 13.6M |
| 2022-05-30 | 510.00 | 515.00 | 500.00 | 505.00 | 9.3M |
| 2022-05-27 | 515.00 | 520.00 | 500.00 | 505.00 | 5.6M |
| 2022-05-25 | 505.00 | 530.00 | 496.00 | 510.00 | 14.5M |
| 2022-05-24 | 510.00 | 515.00 | 505.00 | 505.00 | 6.5M |
| 2022-05-23 | 515.00 | 520.00 | 498.00 | 505.00 | 5.8M |
| 2022-05-20 | 498.00 | 530.00 | 496.00 | 510.00 | 14.4M |
| 2022-05-19 | 505.00 | 510.00 | 490.00 | 496.00 | 8.0M |
| 2022-05-18 | 498.00 | 515.00 | 496.00 | 510.00 | 12.1M |
| 2022-05-17 | 484.00 | 500.00 | 484.00 | 494.00 | 8.1M |
| 2022-05-13 | 484.00 | 505.00 | 480.00 | 484.00 | 11.5M |
| 2022-05-12 | 525.00 | 540.00 | 480.00 | 480.00 | 23.8M |
| 2022-05-11 | 535.00 | 560.00 | 515.00 | 515.00 | 26.4M |
| 2022-05-10 | 500.00 | 530.00 | 476.00 | 530.00 | 26.8M |
| 2022-05-09 | 530.00 | 540.00 | 494.00 | 494.00 | 24.3M |
| 2022-04-28 | 560.00 | 615.00 | 530.00 | 530.00 | 89.6M |
| 2022-04-27 | 515.00 | 575.00 | 505.00 | 560.00 | 46.6M |
| 2022-04-26 | 520.00 | 530.00 | 500.00 | 515.00 | 10.4M |
| 2022-04-25 | 505.00 | 540.00 | 490.00 | 520.00 | 23.2M |
| 2022-04-22 | 540.00 | 545.00 | 505.00 | 510.00 | 26.0M |
| 2022-04-21 | 456.00 | 550.00 | 456.00 | 540.00 | 71.8M |
| 2022-04-20 | 450.00 | 464.00 | 440.00 | 454.00 | 3.6M |
| 2022-04-19 | 470.00 | 474.00 | 450.00 | 450.00 | 6.8M |
| 2022-04-18 | 468.00 | 478.00 | 464.00 | 468.00 | 4.8M |
| 2022-04-14 | 442.00 | 468.00 | 442.00 | 466.00 | 7.0M |
| 2022-04-13 | 450.00 | 450.00 | 442.00 | 444.00 | 3.1M |
| 2022-04-12 | 454.00 | 456.00 | 444.00 | 450.00 | 2.6M |
| 2022-04-11 | 462.00 | 468.00 | 454.00 | 454.00 | 2.8M |
| 2022-04-08 | 466.00 | 474.00 | 460.00 | 462.00 | 3.1M |
| 2022-04-07 | 486.00 | 490.00 | 456.00 | 466.00 | 7.3M |
| 2022-04-06 | 484.00 | 490.00 | 472.00 | 484.00 | 6.0M |
| 2022-04-05 | 500.00 | 515.00 | 482.00 | 484.00 | 15.6M |
| 2022-04-04 | 476.00 | 505.00 | 474.00 | 498.00 | 19.0M |
| 2022-04-01 | 454.00 | 482.00 | 452.00 | 474.00 | 10.5M |
| 2022-03-31 | 460.00 | 466.00 | 444.00 | 454.00 | 12.9M |
| 2022-03-30 | 424.00 | 440.00 | 422.00 | 440.00 | 5.2M |
| 2022-03-29 | 426.00 | 428.00 | 422.00 | 424.00 | 0.5M |
| 2022-03-28 | 426.00 | 428.00 | 422.00 | 424.00 | 1.0M |
| 2022-03-25 | 428.00 | 430.00 | 424.00 | 424.00 | 0.9M |
| 2022-03-24 | 424.00 | 428.00 | 422.00 | 426.00 | 0.8M |
| 2022-03-23 | 424.00 | 428.00 | 420.00 | 424.00 | 1.1M |
| 2022-03-22 | 424.00 | 428.00 | 422.00 | 422.00 | 0.6M |
| 2022-03-21 | 422.00 | 428.00 | 422.00 | 422.00 | 1.2M |
| 2022-03-18 | 424.00 | 430.00 | 418.00 | 422.00 | 0.9M |
| 2022-03-17 | 430.00 | 432.00 | 422.00 | 424.00 | 1.2M |
| 2022-03-16 | 428.00 | 434.00 | 424.00 | 428.00 | 1.1M |
| 2022-03-15 | 434.00 | 438.00 | 420.00 | 428.00 | 2.2M |
| 2022-03-14 | 434.00 | 446.00 | 434.00 | 434.00 | 3.8M |
| 2022-03-11 | 420.00 | 434.00 | 418.00 | 432.00 | 2.1M |
| 2022-03-10 | 416.00 | 424.00 | 410.00 | 418.00 | 2.8M |
| 2022-03-09 | 414.00 | 420.00 | 408.00 | 414.00 | 1.4M |
| 2022-03-08 | 412.00 | 430.00 | 408.00 | 414.00 | 1.2M |
| 2022-03-07 | 428.00 | 428.00 | 408.00 | 414.00 | 3.8M |
| 2022-03-04 | 440.00 | 442.00 | 428.00 | 428.00 | 2.4M |
| 2022-03-02 | 444.00 | 448.00 | 436.00 | 440.00 | 1.7M |
| 2022-03-01 | 444.00 | 452.00 | 444.00 | 444.00 | 1.4M |
| 2022-02-25 | 444.00 | 456.00 | 440.00 | 444.00 | 2.4M |
| 2022-02-24 | 462.00 | 466.00 | 442.00 | 444.00 | 7.4M |
| 2022-02-23 | 462.00 | 468.00 | 462.00 | 462.00 | 1.8M |
| 2022-02-22 | 480.00 | 480.00 | 460.00 | 462.00 | 4.7M |
| 2022-02-21 | 480.00 | 484.00 | 468.00 | 478.00 | 4.2M |
| 2022-02-18 | 464.00 | 480.00 | 460.00 | 480.00 | 4.9M |
| 2022-02-17 | 470.00 | 476.00 | 462.00 | 464.00 | 5.9M |
| 2022-02-16 | 482.00 | 486.00 | 464.00 | 472.00 | 5.1M |
| 2022-02-15 | 468.00 | 486.00 | 468.00 | 480.00 | 7.8M |
| 2022-02-14 | 458.00 | 492.00 | 452.00 | 468.00 | 16.1M |
| 2022-02-11 | 426.00 | 462.00 | 422.00 | 456.00 | 13.3M |
| 2022-02-10 | 408.00 | 422.00 | 406.00 | 422.00 | 5.2M |
| 2022-02-09 | 396.00 | 408.00 | 396.00 | 406.00 | 2.8M |
| 2022-02-08 | 396.00 | 396.00 | 390.00 | 396.00 | 3.1M |
| 2022-02-07 | 388.00 | 396.00 | 388.00 | 392.00 | 2.1M |
| 2022-02-04 | 380.00 | 398.00 | 380.00 | 388.00 | 3.6M |
| 2022-02-03 | 384.00 | 392.00 | 380.00 | 380.00 | 2.2M |
| 2022-02-02 | 374.00 | 384.00 | 374.00 | 384.00 | 1.8M |
| 2022-01-31 | 370.00 | 376.00 | 370.00 | 374.00 | 1.7M |
| 2022-01-28 | 362.00 | 374.00 | 360.00 | 370.00 | 2.6M |
| 2022-01-27 | 374.00 | 376.00 | 360.00 | 362.00 | 3.8M |
| 2022-01-26 | 388.00 | 388.00 | 370.00 | 376.00 | 2.8M |
| 2022-01-25 | 388.00 | 390.00 | 378.00 | 380.00 | 5.5M |
| 2022-01-24 | 392.00 | 394.00 | 380.00 | 390.00 | 3.6M |
| 2022-01-21 | 404.00 | 404.00 | 388.00 | 392.00 | 6.8M |
| 2022-01-20 | 406.00 | 408.00 | 400.00 | 404.00 | 2.2M |
| 2022-01-19 | 408.00 | 416.00 | 406.00 | 406.00 | 1.4M |
| 2022-01-18 | 424.00 | 426.00 | 404.00 | 408.00 | 3.6M |
| 2022-01-17 | 428.00 | 432.00 | 422.00 | 422.00 | 6.5M |
| 2022-01-14 | 426.00 | 430.00 | 424.00 | 426.00 | 1.8M |
| 2022-01-13 | 430.00 | 434.00 | 422.00 | 426.00 | 2.3M |
| 2022-01-12 | 434.00 | 434.00 | 426.00 | 430.00 | 2.8M |
| 2022-01-11 | 442.00 | 442.00 | 432.00 | 434.00 | 1.2M |
| 2022-01-10 | 446.00 | 448.00 | 438.00 | 442.00 | 1.1M |
| 2022-01-07 | 456.00 | 456.00 | 442.00 | 446.00 | 1.2M |
| 2022-01-06 | 462.00 | 466.00 | 446.00 | 456.00 | 2.9M |
| 2022-01-05 | 444.00 | 466.00 | 444.00 | 460.00 | 5.6M |
| 2022-01-04 | 438.00 | 442.00 | 432.00 | 442.00 | 1.9M |
| 2022-01-03 | 428.00 | 438.00 | 426.00 | 434.00 | 1.3M |