11,927.00
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 | 10,714.00 | 10,752.00 | 10,592.00 | 10,656.00 | 0.0M |
| 2022-12-29 | 10,678.00 | 10,785.00 | 10,645.00 | 10,775.00 | 0.0M |
| 2022-12-28 | 10,753.00 | 10,774.00 | 10,685.00 | 10,712.00 | 0.0M |
| 2022-12-27 | 10,772.00 | 10,785.00 | 10,725.00 | 10,741.00 | 0.0M |
| 2022-12-23 | 10,705.00 | 10,752.00 | 10,670.00 | 10,718.00 | 0.0M |
| 2022-12-22 | 10,758.00 | 10,799.00 | 10,628.00 | 10,682.00 | 0.0M |
| 2022-12-21 | 10,631.00 | 10,762.00 | 10,587.00 | 10,742.00 | 0.0M |
| 2022-12-20 | 10,586.00 | 10,637.00 | 10,559.00 | 10,577.00 | 0.0M |
| 2022-12-19 | 10,712.00 | 10,750.00 | 10,624.00 | 10,697.00 | 0.0M |
| 2022-12-16 | 10,880.00 | 10,886.00 | 10,858.00 | 10,894.29 | 0.0M |
| 2022-12-15 | 11,114.00 | 11,114.00 | 10,848.00 | 10,893.00 | 0.0M |
| 2022-12-14 | 11,168.00 | 11,191.00 | 11,079.00 | 11,161.00 | 0.1M |
| 2022-12-13 | 11,057.00 | 11,244.00 | 11,013.00 | 11,128.00 | 0.1M |
| 2022-12-12 | 11,016.00 | 11,077.00 | 10,990.00 | 11,034.00 | 0.1M |
| 2022-12-09 | 11,055.00 | 11,103.00 | 10,980.00 | 11,053.00 | 0.1M |
| 2022-12-08 | 11,037.00 | 11,049.00 | 10,939.00 | 10,993.00 | 0.0M |
| 2022-12-07 | 11,082.00 | 11,093.00 | 11,000.00 | 11,053.00 | 0.0M |
| 2022-12-06 | 11,177.00 | 11,212.00 | 11,075.00 | 11,099.00 | 0.0M |
| 2022-12-05 | 11,225.00 | 11,241.00 | 11,148.00 | 11,196.00 | 0.0M |
| 2022-12-02 | 11,223.00 | 11,257.00 | 11,120.00 | 11,203.00 | 0.0M |
| 2022-12-01 | 11,207.00 | 11,286.00 | 11,195.00 | 11,228.00 | 0.0M |
| 2022-11-30 | 11,131.00 | 11,213.00 | 11,086.00 | 11,162.00 | 0.0M |
| 2022-11-29 | 11,215.00 | 11,215.00 | 11,071.00 | 11,077.00 | 0.0M |
| 2022-11-28 | 11,154.00 | 11,201.00 | 11,115.00 | 11,171.00 | 0.0M |
| 2022-11-25 | 11,147.00 | 11,193.00 | 11,141.00 | 11,174.00 | 0.0M |
| 2022-11-24 | 11,099.00 | 11,178.00 | 11,087.00 | 11,172.00 | 0.0M |
| 2022-11-23 | 11,094.00 | 11,107.00 | 11,058.00 | 11,091.00 | 0.0M |
| 2022-11-22 | 11,089.00 | 11,106.00 | 11,046.00 | 11,080.00 | 0.0M |
| 2022-11-21 | 11,013.00 | 11,121.00 | 11,013.00 | 11,092.00 | 0.0M |
| 2022-11-18 | 10,944.00 | 11,067.00 | 10,944.00 | 11,038.00 | 0.0M |
| 2022-11-17 | 10,952.00 | 10,993.00 | 10,837.00 | 10,920.00 | 0.0M |
| 2022-11-16 | 10,998.00 | 11,031.00 | 10,909.00 | 10,940.00 | 0.0M |
| 2022-11-15 | 11,020.00 | 11,089.00 | 10,912.00 | 11,040.00 | 0.0M |
| 2022-11-14 | 11,068.00 | 11,110.00 | 10,964.00 | 10,999.00 | 0.0M |
| 2022-11-11 | 11,180.00 | 11,240.00 | 11,092.00 | 11,120.00 | 0.0M |
| 2022-11-10 | 10,869.00 | 11,149.00 | 10,844.00 | 11,103.00 | 0.0M |
| 2022-11-09 | 10,794.00 | 10,914.00 | 10,792.00 | 10,907.00 | 0.0M |
| 2022-11-08 | 10,738.00 | 10,850.00 | 10,708.00 | 10,826.00 | 0.0M |
| 2022-11-07 | 10,775.00 | 10,807.00 | 10,711.00 | 10,739.00 | 0.0M |
| 2022-11-04 | 10,754.00 | 10,852.00 | 10,705.00 | 10,801.00 | 0.0M |
| 2022-11-03 | 10,739.00 | 10,772.00 | 10,632.00 | 10,700.00 | 0.0M |
| 2022-11-02 | 10,798.00 | 10,864.00 | 10,722.00 | 10,794.00 | 0.0M |
| 2022-11-01 | 10,889.00 | 10,925.00 | 10,752.00 | 10,761.00 | 0.0M |
| 2022-10-31 | 10,810.00 | 10,851.00 | 10,744.00 | 10,819.00 | 0.0M |
| 2022-10-28 | 10,666.00 | 10,832.00 | 10,617.00 | 10,767.00 | 0.0M |
| 2022-10-27 | 10,804.00 | 10,807.00 | 10,669.00 | 10,726.00 | 0.0M |
| 2022-10-26 | 10,775.00 | 10,834.00 | 10,689.00 | 10,820.00 | 0.0M |
| 2022-10-25 | 10,603.00 | 10,797.00 | 10,594.00 | 10,769.00 | 0.0M |
| 2022-10-24 | 10,467.00 | 10,630.00 | 10,457.00 | 10,578.00 | 0.0M |
| 2022-10-21 | 10,410.00 | 10,497.00 | 10,319.00 | 10,417.00 | 0.0M |
| 2022-10-20 | 10,472.00 | 10,504.00 | 10,413.00 | 10,488.00 | 0.0M |
| 2022-10-19 | 10,612.00 | 10,612.00 | 10,434.00 | 10,501.00 | 0.0M |
| 2022-10-18 | 10,548.00 | 10,645.00 | 10,506.00 | 10,580.00 | 0.0M |
| 2022-10-17 | 10,346.00 | 10,539.00 | 10,290.00 | 10,489.00 | 0.0M |
| 2022-10-14 | 10,346.00 | 10,463.00 | 10,272.00 | 10,323.00 | 0.0M |
| 2022-10-13 | 10,145.00 | 10,321.00 | 10,008.00 | 10,220.00 | 0.0M |
| 2022-10-12 | 10,203.00 | 10,249.00 | 10,136.00 | 10,213.00 | 0.0M |
| 2022-10-11 | 10,196.00 | 10,255.00 | 10,120.00 | 10,218.00 | 0.0M |
| 2022-10-10 | 10,240.00 | 10,289.00 | 10,187.00 | 10,241.00 | 0.0M |
| 2022-10-07 | 10,364.00 | 10,439.00 | 10,261.00 | 10,308.00 | 0.0M |
| 2022-10-06 | 10,551.00 | 10,553.00 | 10,353.00 | 10,397.00 | 0.0M |
| 2022-10-05 | 10,566.00 | 10,594.00 | 10,450.00 | 10,478.00 | 0.0M |
| 2022-10-04 | 10,372.00 | 10,586.00 | 10,342.00 | 10,564.00 | 0.0M |
| 2022-10-03 | 10,186.00 | 10,331.00 | 10,095.00 | 10,283.00 | 0.0M |
| 2022-09-30 | 10,128.00 | 10,275.00 | 10,126.00 | 10,259.00 | 0.0M |
| 2022-09-29 | 10,204.00 | 10,226.00 | 10,039.00 | 10,126.00 | 0.0M |
| 2022-09-28 | 10,073.00 | 10,280.00 | 10,070.00 | 10,210.00 | 0.1M |
| 2022-09-27 | 10,121.00 | 10,204.00 | 10,034.00 | 10,156.00 | 0.0M |
| 2022-09-26 | 10,088.00 | 10,164.00 | 10,015.00 | 10,093.00 | 0.0M |
| 2022-09-23 | 10,316.00 | 10,335.00 | 10,092.00 | 10,157.00 | 0.0M |
| 2022-09-22 | 10,279.00 | 10,466.00 | 10,247.00 | 10,304.00 | 0.0M |
| 2022-09-21 | 10,435.00 | 10,483.00 | 10,316.00 | 10,425.00 | 0.0M |
| 2022-09-20 | 10,655.00 | 10,687.00 | 10,411.00 | 10,481.00 | 0.0M |
| 2022-09-19 | 10,623.00 | 10,645.00 | 10,515.00 | 10,633.00 | 0.0M |
| 2022-09-16 | 10,694.00 | 10,707.00 | 10,684.00 | 10,687.65 | 0.0M |
| 2022-09-15 | 10,729.00 | 10,837.00 | 10,714.00 | 10,737.00 | 0.1M |
| 2022-09-14 | 10,845.00 | 10,873.00 | 10,715.00 | 10,764.00 | 0.1M |
| 2022-09-13 | 10,978.00 | 11,085.00 | 10,797.00 | 10,904.00 | 0.1M |
| 2022-09-12 | 10,957.00 | 11,015.00 | 10,899.00 | 10,985.00 | 0.1M |
| 2022-09-09 | 10,831.00 | 10,947.00 | 10,768.00 | 10,909.00 | 0.1M |
| 2022-09-08 | 10,841.00 | 10,870.00 | 10,663.00 | 10,784.00 | 0.0M |
| 2022-09-07 | 10,747.00 | 10,841.00 | 10,722.00 | 10,820.00 | 0.0M |
| 2022-09-06 | 10,801.00 | 10,928.00 | 10,768.00 | 10,851.00 | 0.0M |
| 2022-09-05 | 10,683.00 | 10,834.00 | 10,679.00 | 10,821.00 | 0.0M |
| 2022-09-02 | 10,720.00 | 10,898.00 | 10,692.00 | 10,884.00 | 0.0M |
| 2022-09-01 | 10,784.00 | 10,804.00 | 10,632.00 | 10,672.00 | 0.0M |
| 2022-08-31 | 10,900.00 | 10,946.00 | 10,810.00 | 10,864.00 | 0.0M |
| 2022-08-30 | 10,932.00 | 11,006.00 | 10,838.00 | 10,897.00 | 0.0M |
| 2022-08-29 | 10,828.00 | 10,938.00 | 10,803.00 | 10,903.00 | 0.0M |
| 2022-08-26 | 11,091.00 | 11,104.00 | 10,862.00 | 10,927.00 | 0.0M |
| 2022-08-25 | 11,030.00 | 11,121.00 | 10,972.00 | 11,057.00 | 0.0M |
| 2022-08-24 | 10,915.00 | 11,034.00 | 10,889.00 | 11,010.00 | 0.0M |
| 2022-08-23 | 11,056.00 | 11,056.00 | 10,913.00 | 10,941.00 | 0.0M |
| 2022-08-22 | 11,151.00 | 11,151.00 | 11,029.00 | 11,089.00 | 0.0M |
| 2022-08-19 | 11,150.00 | 11,236.00 | 11,059.00 | 11,146.00 | 0.0M |
| 2022-08-18 | 11,102.00 | 11,185.00 | 11,086.00 | 11,155.00 | 0.0M |
| 2022-08-17 | 11,149.00 | 11,190.00 | 11,099.00 | 11,120.00 | 0.0M |
| 2022-08-16 | 11,205.00 | 11,207.00 | 11,082.00 | 11,130.00 | 0.0M |
| 2022-08-15 | 11,160.00 | 11,218.00 | 11,101.00 | 11,156.00 | 0.0M |
| 2022-08-12 | 11,145.00 | 11,189.00 | 11,106.00 | 11,133.00 | 0.0M |
| 2022-08-11 | 11,171.00 | 11,198.00 | 11,108.00 | 11,151.00 | 0.0M |
| 2022-08-10 | 11,099.00 | 11,165.00 | 11,058.00 | 11,140.00 | 0.0M |
| 2022-08-09 | 11,148.00 | 11,172.00 | 11,092.00 | 11,143.00 | 0.0M |
| 2022-08-08 | 11,159.00 | 11,207.00 | 11,112.00 | 11,163.00 | 0.0M |
| 2022-08-05 | 11,190.00 | 11,215.00 | 11,105.00 | 11,131.00 | 0.0M |
| 2022-08-04 | 11,160.00 | 11,224.00 | 11,145.00 | 11,175.00 | 0.0M |
| 2022-08-03 | 11,091.00 | 11,194.00 | 11,046.00 | 11,174.00 | 0.0M |
| 2022-08-02 | 11,120.00 | 11,143.00 | 11,017.00 | 11,101.00 | 0.0M |
| 2022-08-01 | 11,165.50 | 11,165.50 | 11,165.50 | 11,163.00 | 0.0M |
| 2022-07-29 | 11,150.00 | 11,214.00 | 11,122.00 | 11,163.00 | 0.0M |
| 2022-07-28 | 11,108.00 | 11,183.00 | 11,032.00 | 11,105.00 | 0.0M |
| 2022-07-27 | 11,090.00 | 11,132.00 | 11,039.00 | 11,059.00 | 0.0M |
| 2022-07-26 | 11,105.00 | 11,123.00 | 11,048.00 | 11,110.00 | 0.0M |
| 2022-07-25 | 11,023.00 | 11,146.00 | 11,015.00 | 11,117.00 | 0.0M |
| 2022-07-22 | 11,097.00 | 11,170.00 | 11,010.00 | 11,100.00 | 0.0M |
| 2022-07-21 | 11,140.00 | 11,152.00 | 10,999.00 | 11,119.00 | 0.0M |
| 2022-07-20 | 11,146.00 | 11,180.00 | 11,008.00 | 11,065.00 | 0.0M |
| 2022-07-19 | 10,957.00 | 11,137.00 | 10,920.00 | 11,124.00 | 0.0M |
| 2022-07-18 | 11,013.00 | 11,105.00 | 10,889.00 | 11,003.00 | 0.0M |
| 2022-07-15 | 10,868.00 | 10,978.00 | 10,784.00 | 10,943.00 | 0.0M |
| 2022-07-14 | 10,904.00 | 10,907.00 | 10,744.00 | 10,790.00 | 0.0M |
| 2022-07-13 | 11,003.00 | 11,015.00 | 10,791.00 | 10,902.00 | 0.0M |
| 2022-07-12 | 10,964.00 | 11,075.00 | 10,911.00 | 11,040.00 | 0.0M |
| 2022-07-11 | 10,913.00 | 11,041.00 | 10,864.00 | 11,004.00 | 0.0M |
| 2022-07-08 | 10,928.00 | 11,019.00 | 10,869.00 | 10,998.00 | 0.0M |
| 2022-07-07 | 10,891.00 | 10,976.00 | 10,845.00 | 10,924.00 | 0.0M |
| 2022-07-06 | 10,762.00 | 10,893.00 | 10,750.00 | 10,824.00 | 0.0M |
| 2022-07-05 | 10,879.00 | 10,917.00 | 10,675.00 | 10,706.00 | 0.0M |
| 2022-07-04 | 10,824.00 | 10,904.00 | 10,794.00 | 10,866.00 | 0.0M |
| 2022-07-01 | 10,676.00 | 10,844.00 | 10,615.00 | 10,743.00 | 0.0M |
| 2022-06-30 | 10,715.00 | 10,767.00 | 10,591.00 | 10,687.00 | 0.0M |
| 2022-06-29 | 10,717.00 | 10,806.00 | 10,648.00 | 10,787.00 | 0.0M |
| 2022-06-28 | 10,880.00 | 10,923.00 | 10,682.00 | 10,808.00 | 0.0M |
| 2022-06-27 | 10,860.00 | 10,921.00 | 10,812.00 | 10,867.00 | 0.0M |
| 2022-06-24 | 10,519.00 | 10,884.00 | 10,476.00 | 10,786.00 | 0.0M |
| 2022-06-23 | 10,511.00 | 10,511.00 | 10,388.00 | 10,445.00 | 0.0M |
| 2022-06-22 | 10,373.00 | 10,546.00 | 10,332.00 | 10,503.00 | 0.0M |
| 2022-06-21 | 10,534.00 | 10,564.00 | 10,445.00 | 10,473.00 | 0.0M |
| 2022-06-20 | 10,386.00 | 10,504.00 | 10,375.00 | 10,458.00 | 0.0M |
| 2022-06-17 | 10,503.00 | 10,530.00 | 10,469.00 | 10,437.66 | 0.0M |
| 2022-06-16 | 10,738.00 | 10,768.00 | 10,381.00 | 10,476.00 | 0.1M |
| 2022-06-15 | 10,746.00 | 10,847.00 | 10,678.00 | 10,795.00 | 0.1M |
| 2022-06-14 | 10,942.00 | 10,976.00 | 10,645.00 | 10,714.00 | 0.2M |
| 2022-06-13 | 10,954.00 | 11,020.00 | 10,849.00 | 10,901.00 | 0.1M |
| 2022-06-10 | 11,247.00 | 11,273.00 | 11,012.00 | 11,086.00 | 0.0M |
| 2022-06-09 | 11,409.00 | 11,478.00 | 11,235.00 | 11,337.00 | 0.0M |
| 2022-06-08 | 11,561.00 | 11,576.00 | 11,406.00 | 11,457.00 | 0.0M |
| 2022-06-07 | 11,564.00 | 11,578.00 | 11,489.00 | 11,535.00 | 0.0M |
| 2022-06-06 | 11,529.00 | 11,529.00 | 11,529.00 | 11,529.00 | 0.0M |
| 2022-06-03 | 11,619.00 | 11,634.00 | 11,516.00 | 11,529.00 | 0.0M |
| 2022-06-02 | 11,476.00 | 11,633.00 | 11,464.00 | 11,552.00 | 0.0M |
| 2022-06-01 | 11,633.00 | 11,712.00 | 11,460.00 | 11,519.00 | 0.0M |
| 2022-05-31 | 11,688.00 | 11,715.00 | 11,591.00 | 11,598.00 | 0.0M |
| 2022-05-30 | 11,725.00 | 11,746.00 | 11,669.00 | 11,731.00 | 0.0M |
| 2022-05-27 | 11,562.00 | 11,683.00 | 11,491.00 | 11,644.00 | 0.0M |
| 2022-05-26 | 11,483.00 | 11,483.00 | 11,483.00 | 11,510.00 | 0.0M |
| 2022-05-25 | 11,542.00 | 11,570.00 | 11,428.00 | 11,510.00 | 0.0M |
| 2022-05-24 | 11,406.00 | 11,549.00 | 11,371.00 | 11,497.00 | 0.0M |
| 2022-05-23 | 11,391.00 | 11,491.00 | 11,336.00 | 11,445.00 | 0.0M |
| 2022-05-20 | 11,385.00 | 11,397.00 | 11,216.00 | 11,276.00 | 0.0M |
| 2022-05-19 | 11,495.00 | 11,506.00 | 11,219.00 | 11,305.00 | 0.0M |
| 2022-05-18 | 11,706.00 | 11,770.00 | 11,481.00 | 11,577.00 | 0.0M |
| 2022-05-17 | 11,731.00 | 11,795.00 | 11,671.00 | 11,698.00 | 0.0M |
| 2022-05-16 | 11,631.00 | 11,741.00 | 11,570.00 | 11,685.00 | 0.0M |
| 2022-05-13 | 11,561.00 | 11,684.00 | 11,514.00 | 11,624.00 | 0.0M |
| 2022-05-12 | 11,366.00 | 11,538.00 | 11,274.00 | 11,528.00 | 0.0M |
| 2022-05-11 | 11,567.00 | 11,598.00 | 11,384.00 | 11,518.00 | 0.0M |
| 2022-05-10 | 11,440.00 | 11,640.00 | 11,417.00 | 11,546.00 | 0.0M |
| 2022-05-09 | 11,608.00 | 11,687.00 | 11,358.00 | 11,455.00 | 0.0M |
| 2022-05-06 | 11,810.00 | 11,845.00 | 11,636.00 | 11,722.00 | 0.0M |
| 2022-05-05 | 12,001.00 | 12,016.00 | 11,772.00 | 11,833.00 | 0.0M |
| 2022-05-04 | 11,948.00 | 12,004.00 | 11,824.00 | 11,864.00 | 0.0M |
| 2022-05-03 | 11,988.00 | 12,033.00 | 11,900.00 | 11,968.00 | 0.0M |
| 2022-05-02 | 11,952.00 | 12,061.00 | 11,845.00 | 11,945.00 | 0.0M |
| 2022-04-29 | 12,120.00 | 12,181.00 | 11,956.00 | 12,090.00 | 0.0M |
| 2022-04-28 | 12,063.00 | 12,141.00 | 11,991.00 | 12,014.00 | 0.0M |
| 2022-04-27 | 11,895.00 | 12,056.00 | 11,770.00 | 11,990.00 | 0.0M |
| 2022-04-26 | 12,160.00 | 12,160.00 | 11,821.00 | 11,911.00 | 0.0M |
| 2022-04-25 | 12,086.00 | 12,179.00 | 11,970.00 | 12,045.00 | 0.0M |
| 2022-04-22 | 12,138.00 | 12,271.00 | 12,123.00 | 12,225.00 | 0.0M |
| 2022-04-21 | 12,346.00 | 12,378.00 | 12,098.00 | 12,266.00 | 0.0M |
| 2022-04-20 | 12,285.00 | 12,310.00 | 12,228.00 | 12,260.00 | 0.0M |
| 2022-04-19 | 12,370.00 | 12,383.00 | 12,160.00 | 12,252.00 | 0.0M |
| 2022-04-15 | 12,368.00 | 12,368.00 | 12,368.00 | 12,368.00 | 0.0M |
| 2022-04-14 | 12,331.00 | 12,431.00 | 12,279.00 | 12,392.00 | 0.0M |
| 2022-04-13 | 12,299.00 | 12,341.00 | 12,241.00 | 12,294.00 | 0.0M |
| 2022-04-12 | 12,351.00 | 12,381.00 | 12,211.00 | 12,299.00 | 0.0M |
| 2022-04-11 | 12,351.00 | 12,482.00 | 12,344.00 | 12,418.00 | 0.0M |
| 2022-04-08 | 12,300.00 | 12,416.00 | 12,281.00 | 12,364.00 | 0.0M |
| 2022-04-07 | 12,168.00 | 12,347.00 | 12,155.00 | 12,231.00 | 0.0M |
| 2022-04-06 | 12,217.00 | 12,247.00 | 12,094.00 | 12,168.00 | 0.0M |
| 2022-04-05 | 12,172.00 | 12,243.00 | 12,147.00 | 12,194.00 | 0.0M |
| 2022-04-04 | 12,118.00 | 12,200.00 | 12,057.00 | 12,184.00 | 0.0M |
| 2022-04-01 | 12,011.00 | 12,090.00 | 11,969.00 | 12,048.00 | 0.0M |
| 2022-03-31 | 12,115.00 | 12,152.00 | 11,972.00 | 12,034.00 | 0.0M |
| 2022-03-30 | 12,171.00 | 12,171.00 | 12,046.00 | 12,081.00 | 0.0M |
| 2022-03-29 | 12,068.00 | 12,229.00 | 12,036.00 | 12,138.00 | 0.0M |