880.00
最終更新: 2025-09-30
| 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 | 862.00 | 866.00 | 859.00 | 860.00 | 0.0M |
| 2024-12-27 | 854.00 | 872.00 | 850.00 | 862.00 | 0.0M |
| 2024-12-26 | 906.00 | 916.00 | 903.00 | 909.00 | 0.0M |
| 2024-12-25 | 904.00 | 907.00 | 902.00 | 907.00 | 0.0M |
| 2024-12-24 | 902.00 | 907.00 | 901.00 | 905.00 | 0.0M |
| 2024-12-23 | 908.00 | 909.00 | 907.00 | 907.00 | 0.0M |
| 2024-12-20 | 913.00 | 914.00 | 908.00 | 908.00 | 0.0M |
| 2024-12-19 | 915.00 | 915.00 | 913.00 | 913.00 | 0.0M |
| 2024-12-18 | 917.00 | 917.00 | 914.00 | 915.00 | 0.0M |
| 2024-12-17 | 917.00 | 917.00 | 915.00 | 916.00 | 0.0M |
| 2024-12-16 | 916.00 | 917.00 | 915.00 | 915.00 | 0.0M |
| 2024-12-13 | 915.00 | 916.00 | 912.00 | 916.00 | 0.0M |
| 2024-12-12 | 916.00 | 917.00 | 914.00 | 915.00 | 0.0M |
| 2024-12-11 | 919.00 | 919.00 | 915.00 | 918.00 | 0.0M |
| 2024-12-10 | 915.00 | 918.00 | 915.00 | 917.00 | 0.0M |
| 2024-12-09 | 918.00 | 919.00 | 916.00 | 918.00 | 0.0M |
| 2024-12-06 | 920.00 | 920.00 | 917.00 | 918.00 | 0.0M |
| 2024-12-05 | 919.00 | 920.00 | 919.00 | 920.00 | 0.0M |
| 2024-12-04 | 919.00 | 921.00 | 915.00 | 919.00 | 0.0M |
| 2024-12-03 | 918.00 | 922.00 | 917.00 | 919.00 | 0.0M |
| 2024-12-02 | 920.00 | 921.00 | 917.00 | 917.00 | 0.0M |
| 2024-11-29 | 923.00 | 923.00 | 916.00 | 916.00 | 0.0M |
| 2024-11-28 | 916.00 | 923.00 | 916.00 | 920.00 | 0.0M |
| 2024-11-27 | 922.00 | 923.00 | 917.00 | 920.00 | 0.0M |
| 2024-11-26 | 920.00 | 923.00 | 918.00 | 918.00 | 0.0M |
| 2024-11-25 | 920.00 | 923.00 | 916.00 | 923.00 | 0.0M |
| 2024-11-22 | 917.00 | 921.00 | 916.00 | 921.00 | 0.0M |
| 2024-11-21 | 924.00 | 924.00 | 916.00 | 916.00 | 0.0M |
| 2024-11-20 | 919.00 | 924.00 | 915.00 | 915.00 | 0.0M |
| 2024-11-19 | 920.00 | 924.00 | 919.00 | 919.00 | 0.0M |
| 2024-11-18 | 917.00 | 918.00 | 913.00 | 915.00 | 0.0M |
| 2024-11-15 | 920.00 | 922.00 | 916.00 | 922.00 | 0.0M |
| 2024-11-14 | 921.00 | 923.00 | 916.00 | 922.00 | 0.0M |
| 2024-11-13 | 923.00 | 924.00 | 917.00 | 924.00 | 0.0M |
| 2024-11-12 | 920.00 | 921.00 | 919.00 | 921.00 | 0.0M |
| 2024-11-11 | 919.00 | 919.00 | 915.00 | 919.00 | 0.0M |
| 2024-11-08 | 915.00 | 919.00 | 915.00 | 919.00 | 0.0M |
| 2024-11-07 | 920.00 | 920.00 | 915.00 | 915.00 | 0.0M |
| 2024-11-06 | 914.00 | 918.00 | 914.00 | 914.00 | 0.0M |
| 2024-11-05 | 920.00 | 920.00 | 913.00 | 918.00 | 0.0M |
| 2024-11-01 | 921.00 | 921.00 | 910.00 | 915.00 | 0.0M |
| 2024-10-31 | 916.00 | 921.00 | 911.00 | 911.00 | 0.0M |
| 2024-10-30 | 914.00 | 917.00 | 914.00 | 917.00 | 0.0M |
| 2024-10-29 | 913.00 | 917.00 | 912.00 | 913.00 | 0.0M |
| 2024-10-28 | 911.00 | 915.00 | 911.00 | 913.00 | 0.0M |
| 2024-10-25 | 915.00 | 917.00 | 913.00 | 917.00 | 0.0M |
| 2024-10-24 | 915.00 | 915.00 | 914.00 | 914.00 | 0.0M |
| 2024-10-23 | 917.00 | 919.00 | 911.00 | 915.00 | 0.0M |
| 2024-10-22 | 920.00 | 920.00 | 911.00 | 917.00 | 0.0M |
| 2024-10-21 | 924.00 | 925.00 | 920.00 | 920.00 | 0.0M |
| 2024-10-18 | 921.00 | 923.00 | 921.00 | 923.00 | 0.0M |
| 2024-10-17 | 922.00 | 924.00 | 920.00 | 920.00 | 0.0M |
| 2024-10-16 | 922.00 | 936.00 | 921.00 | 924.00 | 0.0M |
| 2024-10-15 | 923.00 | 923.00 | 919.00 | 922.00 | 0.0M |
| 2024-10-11 | 921.00 | 922.00 | 918.00 | 919.00 | 0.0M |
| 2024-10-10 | 918.00 | 918.00 | 911.00 | 917.00 | 0.0M |
| 2024-10-09 | 913.00 | 915.00 | 910.00 | 914.00 | 0.0M |
| 2024-10-08 | 910.00 | 912.00 | 910.00 | 911.00 | 0.0M |
| 2024-10-07 | 914.00 | 914.00 | 909.00 | 913.00 | 0.0M |
| 2024-10-04 | 917.00 | 917.00 | 905.00 | 905.00 | 0.0M |
| 2024-10-03 | 927.00 | 927.00 | 911.00 | 911.00 | 0.0M |
| 2024-10-02 | 926.00 | 927.00 | 910.00 | 912.00 | 0.0M |
| 2024-10-01 | 932.00 | 932.00 | 914.00 | 926.00 | 0.0M |
| 2024-09-30 | 912.00 | 920.00 | 910.00 | 920.00 | 0.0M |
| 2024-09-27 | 920.00 | 927.00 | 910.00 | 920.00 | 0.0M |
| 2024-09-26 | 906.00 | 912.00 | 906.00 | 912.00 | 0.0M |
| 2024-09-25 | 910.00 | 910.00 | 904.00 | 905.00 | 0.0M |
| 2024-09-24 | 904.00 | 915.00 | 904.00 | 904.00 | 0.0M |
| 2024-09-20 | 905.00 | 916.00 | 904.00 | 904.00 | 0.0M |
| 2024-09-19 | 919.00 | 925.00 | 904.00 | 905.00 | 0.0M |
| 2024-09-18 | 926.00 | 926.00 | 905.00 | 905.00 | 0.0M |
| 2024-09-17 | 900.00 | 901.00 | 900.00 | 901.00 | 0.0M |
| 2024-09-13 | 916.00 | 916.00 | 900.00 | 900.00 | 0.0M |
| 2024-09-12 | 928.00 | 928.00 | 910.00 | 913.00 | 0.0M |
| 2024-09-11 | 917.00 | 917.00 | 915.00 | 915.00 | 0.0M |
| 2024-09-10 | 919.00 | 920.00 | 919.00 | 920.00 | 0.0M |
| 2024-09-09 | 904.00 | 933.00 | 901.00 | 919.00 | 0.0M |
| 2024-09-06 | 917.00 | 917.00 | 914.00 | 914.00 | 0.0M |
| 2024-09-05 | 909.00 | 922.00 | 905.00 | 905.00 | 0.0M |
| 2024-09-04 | 922.00 | 922.00 | 909.00 | 909.00 | 0.0M |
| 2024-09-02 | 927.00 | 930.00 | 912.00 | 927.00 | 0.0M |
| 2024-08-30 | 922.00 | 924.00 | 919.00 | 923.00 | 0.0M |
| 2024-08-29 | 910.00 | 923.00 | 910.00 | 911.00 | 0.0M |
| 2024-08-28 | 923.00 | 923.00 | 906.00 | 908.00 | 0.0M |
| 2024-08-27 | 908.00 | 922.00 | 908.00 | 912.00 | 0.0M |
| 2024-08-26 | 906.00 | 910.00 | 905.00 | 910.00 | 0.0M |
| 2024-08-23 | 900.00 | 906.00 | 900.00 | 906.00 | 0.0M |
| 2024-08-22 | 908.00 | 908.00 | 901.00 | 902.00 | 0.0M |
| 2024-08-21 | 908.00 | 908.00 | 902.00 | 902.00 | 0.0M |
| 2024-08-20 | 907.00 | 907.00 | 902.00 | 902.00 | 0.0M |
| 2024-08-19 | 901.00 | 907.00 | 901.00 | 907.00 | 0.0M |
| 2024-08-16 | 904.00 | 906.00 | 901.00 | 901.00 | 0.0M |
| 2024-08-15 | 901.00 | 906.00 | 901.00 | 904.00 | 0.0M |
| 2024-08-14 | 900.00 | 909.00 | 897.00 | 906.00 | 0.0M |
| 2024-08-13 | 885.00 | 899.00 | 885.00 | 899.00 | 0.0M |
| 2024-08-09 | 892.00 | 893.00 | 885.00 | 885.00 | 0.0M |
| 2024-08-08 | 895.00 | 898.00 | 884.00 | 892.00 | 0.0M |
| 2024-08-07 | 862.00 | 912.00 | 862.00 | 865.00 | 0.0M |
| 2024-08-06 | 806.00 | 839.00 | 806.00 | 838.00 | 0.0M |
| 2024-08-05 | 910.00 | 910.00 | 802.00 | 802.00 | 0.0M |
| 2024-08-02 | 939.00 | 939.00 | 921.00 | 921.00 | 0.0M |
| 2024-08-01 | 942.00 | 945.00 | 940.00 | 940.00 | 0.0M |
| 2024-07-31 | 945.00 | 945.00 | 941.00 | 943.00 | 0.0M |
| 2024-07-30 | 946.00 | 946.00 | 940.00 | 940.00 | 0.0M |
| 2024-07-29 | 949.00 | 949.00 | 946.00 | 946.00 | 0.0M |
| 2024-07-26 | 945.00 | 949.00 | 943.00 | 945.00 | 0.0M |
| 2024-07-25 | 946.00 | 948.00 | 943.00 | 943.00 | 0.0M |
| 2024-07-24 | 947.00 | 950.00 | 946.00 | 946.00 | 0.0M |
| 2024-07-23 | 950.00 | 951.00 | 947.00 | 948.00 | 0.0M |
| 2024-07-22 | 951.00 | 952.00 | 948.00 | 948.00 | 0.0M |
| 2024-07-19 | 952.00 | 952.00 | 947.00 | 951.00 | 0.0M |
| 2024-07-18 | 947.00 | 950.00 | 947.00 | 948.00 | 0.0M |
| 2024-07-17 | 952.00 | 952.00 | 949.00 | 949.00 | 0.0M |
| 2024-07-16 | 950.00 | 952.00 | 949.00 | 952.00 | 0.0M |
| 2024-07-12 | 947.00 | 951.00 | 947.00 | 951.00 | 0.0M |
| 2024-07-11 | 946.00 | 950.00 | 946.00 | 949.00 | 0.0M |
| 2024-07-10 | 946.00 | 947.00 | 946.00 | 946.00 | 0.0M |
| 2024-07-09 | 951.00 | 951.00 | 946.00 | 946.00 | 0.0M |
| 2024-07-08 | 952.00 | 954.00 | 951.00 | 951.00 | 0.0M |
| 2024-07-05 | 955.00 | 957.00 | 950.00 | 951.00 | 0.0M |
| 2024-07-04 | 953.00 | 954.00 | 952.00 | 952.00 | 0.0M |
| 2024-07-03 | 954.00 | 954.00 | 952.00 | 952.00 | 0.0M |
| 2024-07-02 | 956.00 | 956.00 | 951.00 | 953.00 | 0.0M |
| 2024-07-01 | 955.00 | 956.00 | 951.00 | 954.00 | 0.0M |
| 2024-06-28 | 953.00 | 956.00 | 951.00 | 955.00 | 0.0M |
| 2024-06-27 | 942.00 | 959.00 | 942.00 | 958.00 | 0.0M |
| 2024-06-26 | 980.00 | 987.00 | 980.00 | 986.00 | 0.0M |
| 2024-06-25 | 982.00 | 985.00 | 981.00 | 984.00 | 0.0M |
| 2024-06-24 | 977.00 | 982.00 | 977.00 | 980.00 | 0.0M |
| 2024-06-21 | 975.00 | 980.00 | 974.00 | 977.00 | 0.0M |
| 2024-06-20 | 979.00 | 982.00 | 975.00 | 977.00 | 0.0M |
| 2024-06-19 | 985.00 | 986.00 | 979.00 | 979.00 | 0.0M |
| 2024-06-18 | 986.00 | 986.00 | 981.00 | 986.00 | 0.0M |
| 2024-06-17 | 986.00 | 986.00 | 981.00 | 985.00 | 0.0M |
| 2024-06-14 | 986.00 | 986.00 | 983.00 | 985.00 | 0.0M |
| 2024-06-13 | 983.00 | 986.00 | 982.00 | 986.00 | 0.0M |
| 2024-06-12 | 984.00 | 986.00 | 982.00 | 983.00 | 0.0M |
| 2024-06-11 | 983.00 | 985.00 | 981.00 | 984.00 | 0.0M |
| 2024-06-10 | 982.00 | 984.00 | 978.00 | 983.00 | 0.0M |
| 2024-06-07 | 979.00 | 982.00 | 979.00 | 981.00 | 0.0M |
| 2024-06-06 | 979.00 | 983.00 | 978.00 | 981.00 | 0.0M |
| 2024-06-05 | 979.00 | 984.00 | 975.00 | 978.00 | 0.0M |
| 2024-06-04 | 982.00 | 985.00 | 979.00 | 979.00 | 0.0M |
| 2024-06-03 | 986.00 | 988.00 | 985.00 | 985.00 | 0.0M |
| 2024-05-31 | 982.00 | 986.00 | 978.00 | 986.00 | 0.0M |
| 2024-05-30 | 978.00 | 983.00 | 976.00 | 982.00 | 0.0M |
| 2024-05-29 | 984.00 | 984.00 | 978.00 | 978.00 | 0.0M |
| 2024-05-28 | 983.00 | 984.00 | 980.00 | 980.00 | 0.0M |
| 2024-05-27 | 980.00 | 984.00 | 977.00 | 981.00 | 0.0M |
| 2024-05-24 | 982.00 | 983.00 | 980.00 | 982.00 | 0.0M |
| 2024-05-23 | 982.00 | 985.00 | 980.00 | 982.00 | 0.0M |
| 2024-05-22 | 989.00 | 989.00 | 980.00 | 984.00 | 0.0M |
| 2024-05-21 | 990.00 | 990.00 | 986.00 | 989.00 | 0.0M |
| 2024-05-20 | 987.00 | 990.00 | 984.00 | 990.00 | 0.0M |
| 2024-05-17 | 975.00 | 984.00 | 972.00 | 984.00 | 0.0M |
| 2024-05-16 | 1,000.00 | 1,000.00 | 969.00 | 975.00 | 0.0M |
| 2024-05-15 | 995.00 | 1,000.00 | 993.00 | 1,000.00 | 0.0M |
| 2024-05-14 | 993.00 | 995.00 | 990.00 | 994.00 | 0.0M |
| 2024-05-13 | 985.00 | 989.00 | 984.00 | 986.00 | 0.0M |
| 2024-05-10 | 993.00 | 993.00 | 987.00 | 992.00 | 0.0M |
| 2024-05-09 | 987.00 | 992.00 | 987.00 | 988.00 | 0.0M |
| 2024-05-08 | 990.00 | 992.00 | 987.00 | 987.00 | 0.0M |
| 2024-05-07 | 989.00 | 994.00 | 986.00 | 987.00 | 0.0M |
| 2024-05-02 | 993.00 | 993.00 | 980.00 | 985.00 | 0.0M |
| 2024-05-01 | 993.00 | 993.00 | 987.00 | 991.00 | 0.0M |
| 2024-04-30 | 992.00 | 992.00 | 987.00 | 987.00 | 0.0M |
| 2024-04-26 | 990.00 | 992.00 | 985.00 | 988.00 | 0.0M |
| 2024-04-25 | 989.00 | 991.00 | 985.00 | 990.00 | 0.0M |
| 2024-04-24 | 989.00 | 989.00 | 984.00 | 985.00 | 0.0M |
| 2024-04-23 | 989.00 | 989.00 | 982.00 | 989.00 | 0.0M |
| 2024-04-22 | 982.00 | 989.00 | 982.00 | 989.00 | 0.0M |
| 2024-04-19 | 989.00 | 989.00 | 983.00 | 985.00 | 0.0M |
| 2024-04-18 | 981.00 | 990.00 | 981.00 | 990.00 | 0.0M |
| 2024-04-17 | 985.00 | 990.00 | 982.00 | 982.00 | 0.0M |
| 2024-04-16 | 985.00 | 992.00 | 985.00 | 985.00 | 0.0M |
| 2024-04-15 | 990.00 | 990.00 | 988.00 | 989.00 | 0.0M |
| 2024-04-12 | 997.00 | 997.00 | 989.00 | 990.00 | 0.0M |
| 2024-04-11 | 995.00 | 995.00 | 990.00 | 991.00 | 0.0M |
| 2024-04-10 | 990.00 | 992.00 | 989.00 | 992.00 | 0.0M |
| 2024-04-09 | 992.00 | 998.00 | 991.00 | 993.00 | 0.0M |
| 2024-04-08 | 999.00 | 999.00 | 991.00 | 991.00 | 0.0M |
| 2024-04-05 | 990.00 | 996.00 | 989.00 | 996.00 | 0.0M |
| 2024-04-04 | 997.00 | 1,000.00 | 992.00 | 992.00 | 0.0M |
| 2024-04-03 | 999.00 | 999.00 | 990.00 | 992.00 | 0.0M |
| 2024-04-02 | 1,000.00 | 1,000.00 | 990.00 | 992.00 | 0.0M |
| 2024-04-01 | 999.00 | 999.00 | 985.00 | 995.00 | 0.0M |
| 2024-03-29 | 989.00 | 990.00 | 977.00 | 986.00 | 0.0M |
| 2024-03-28 | 979.00 | 988.00 | 973.00 | 981.00 | 0.0M |
| 2024-03-27 | 976.00 | 980.00 | 971.00 | 979.00 | 0.0M |
| 2024-03-26 | 971.00 | 976.00 | 971.00 | 976.00 | 0.0M |
| 2024-03-25 | 975.00 | 975.00 | 971.00 | 971.00 | 0.0M |
| 2024-03-22 | 970.00 | 972.00 | 969.00 | 972.00 | 0.0M |
| 2024-03-21 | 970.00 | 971.00 | 967.00 | 971.00 | 0.0M |
| 2024-03-19 | 968.00 | 970.00 | 967.00 | 967.00 | 0.0M |
| 2024-03-18 | 969.00 | 970.00 | 967.00 | 968.00 | 0.0M |
| 2024-03-15 | 970.00 | 970.00 | 966.00 | 967.00 | 0.0M |
| 2024-03-14 | 964.00 | 970.00 | 964.00 | 970.00 | 0.0M |
| 2024-03-13 | 966.00 | 971.00 | 963.00 | 963.00 | 0.0M |
| 2024-03-12 | 963.00 | 971.00 | 963.00 | 963.00 | 0.0M |
| 2024-03-11 | 970.00 | 970.00 | 963.00 | 968.00 | 0.0M |
| 2024-03-08 | 966.00 | 970.00 | 964.00 | 970.00 | 0.0M |
| 2024-03-07 | 972.00 | 972.00 | 966.00 | 966.00 | 0.0M |
| 2024-03-06 | 972.00 | 973.00 | 968.00 | 969.00 | 0.0M |
| 2024-03-05 | 966.00 | 970.00 | 964.00 | 970.00 | 0.0M |
| 2024-03-04 | 965.00 | 968.00 | 965.00 | 966.00 | 0.0M |
| 2024-03-01 | 972.00 | 972.00 | 965.00 | 967.00 | 0.0M |
| 2024-02-29 | 965.00 | 973.00 | 965.00 | 973.00 | 0.0M |
| 2024-02-28 | 963.00 | 968.00 | 963.00 | 965.00 | 0.0M |
| 2024-02-27 | 964.00 | 967.00 | 962.00 | 962.00 | 0.0M |
| 2024-02-26 | 968.00 | 970.00 | 966.00 | 966.00 | 0.0M |
| 2024-02-22 | 975.00 | 975.00 | 971.00 | 971.00 | 0.0M |
| 2024-02-21 | 975.00 | 975.00 | 970.00 | 970.00 | 0.0M |
| 2024-02-20 | 971.00 | 975.00 | 967.00 | 975.00 | 0.0M |
| 2024-02-19 | 971.00 | 972.00 | 965.00 | 972.00 | 0.0M |
| 2024-02-16 | 962.00 | 979.00 | 961.00 | 968.00 | 0.0M |
| 2024-02-15 | 965.00 | 966.00 | 965.00 | 965.00 | 0.0M |
| 2024-02-14 | 965.00 | 968.00 | 965.00 | 965.00 | 0.0M |
| 2024-02-13 | 967.00 | 967.00 | 963.00 | 963.00 | 0.0M |
| 2024-02-09 | 967.00 | 967.00 | 962.00 | 965.00 | 0.0M |
| 2024-02-08 | 968.00 | 968.00 | 962.00 | 962.00 | 0.0M |
| 2024-02-07 | 968.00 | 972.00 | 965.00 | 968.00 | 0.0M |
| 2024-02-06 | 970.00 | 970.00 | 965.00 | 970.00 | 0.0M |
| 2024-02-05 | 968.00 | 969.00 | 964.00 | 964.00 | 0.0M |
| 2024-02-02 | 962.00 | 969.00 | 961.00 | 968.00 | 0.0M |
| 2024-02-01 | 965.00 | 965.00 | 963.00 | 963.00 | 0.0M |
| 2024-01-31 | 962.00 | 963.00 | 960.00 | 963.00 | 0.0M |
| 2024-01-30 | 960.00 | 962.00 | 959.00 | 962.00 | 0.0M |
| 2024-01-29 | 963.00 | 963.00 | 960.00 | 960.00 | 0.0M |
| 2024-01-26 | 957.00 | 964.00 | 957.00 | 963.00 | 0.0M |
| 2024-01-25 | 959.00 | 959.00 | 956.00 | 957.00 | 0.0M |
| 2024-01-24 | 958.00 | 960.00 | 958.00 | 958.00 | 0.0M |
| 2024-01-23 | 960.00 | 960.00 | 957.00 | 958.00 | 0.0M |
| 2024-01-22 | 958.00 | 960.00 | 956.00 | 960.00 | 0.0M |
| 2024-01-19 | 965.00 | 965.00 | 959.00 | 960.00 | 0.0M |
| 2024-01-18 | 960.00 | 961.00 | 959.00 | 959.00 | 0.0M |
| 2024-01-17 | 962.00 | 970.00 | 958.00 | 962.00 | 0.0M |
| 2024-01-16 | 967.00 | 968.00 | 962.00 | 962.00 | 0.0M |
| 2024-01-15 | 970.00 | 970.00 | 967.00 | 969.00 | 0.0M |
| 2024-01-12 | 966.00 | 969.00 | 966.00 | 966.00 | 0.0M |
| 2024-01-11 | 969.00 | 969.00 | 966.00 | 966.00 | 0.0M |
| 2024-01-10 | 965.00 | 971.00 | 965.00 | 969.00 | 0.0M |
| 2024-01-09 | 972.00 | 973.00 | 958.00 | 965.00 | 0.0M |
| 2024-01-05 | 961.00 | 961.00 | 956.00 | 957.00 | 0.0M |
| 2024-01-04 | 956.00 | 958.00 | 955.00 | 956.00 | 0.0M |