3,610.00
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 | 2,955.50 | 2,980.00 | 2,878.50 | 2,934.00 | 0.0M |
| 2022-12-29 | 2,904.50 | 2,968.50 | 2,904.50 | 2,966.50 | 0.0M |
| 2022-12-28 | 2,926.50 | 2,926.50 | 2,926.50 | 2,911.00 | 0.0M |
| 2022-12-27 | 2,917.00 | 2,932.50 | 2,912.00 | 2,927.50 | 0.0M |
| 2022-12-23 | 2,918.00 | 2,918.00 | 2,905.50 | 2,915.50 | 0.0M |
| 2022-12-22 | 2,965.00 | 2,965.00 | 2,917.50 | 2,917.50 | 0.0M |
| 2022-12-21 | 2,940.50 | 2,961.00 | 2,940.50 | 2,957.50 | 0.0M |
| 2022-12-20 | 2,921.00 | 2,934.00 | 2,906.00 | 2,911.50 | 0.0M |
| 2022-12-19 | 2,952.50 | 2,964.50 | 2,947.50 | 2,946.50 | 0.0M |
| 2022-12-16 | 2,924.00 | 2,924.00 | 2,924.00 | 2,940.75 | 0.0M |
| 2022-12-15 | 2,971.50 | 2,992.50 | 2,971.00 | 2,981.50 | 0.0M |
| 2022-12-14 | 3,080.50 | 3,088.00 | 3,059.00 | 3,082.50 | 0.0M |
| 2022-12-13 | 3,044.00 | 3,133.00 | 3,043.50 | 3,091.50 | 0.0M |
| 2022-12-12 | 3,025.50 | 3,059.00 | 3,022.50 | 3,056.50 | 0.0M |
| 2022-12-09 | 3,044.50 | 3,060.50 | 3,038.50 | 3,043.50 | 0.0M |
| 2022-12-08 | 3,035.50 | 3,047.00 | 3,016.00 | 3,044.00 | 0.0M |
| 2022-12-07 | 3,038.00 | 3,044.00 | 3,029.00 | 3,033.50 | 0.0M |
| 2022-12-06 | 3,074.00 | 3,075.00 | 3,046.00 | 3,046.00 | 0.0M |
| 2022-12-05 | 3,119.50 | 3,122.00 | 3,106.00 | 3,117.00 | 0.0M |
| 2022-12-02 | 3,161.00 | 3,164.50 | 3,085.50 | 3,137.00 | 0.0M |
| 2022-12-01 | 3,151.00 | 3,156.00 | 3,111.50 | 3,136.50 | 0.0M |
| 2022-11-30 | 3,056.50 | 3,075.00 | 3,047.50 | 3,072.00 | 0.0M |
| 2022-11-29 | 3,058.00 | 3,065.00 | 3,029.00 | 3,029.50 | 0.0M |
| 2022-11-28 | 3,085.00 | 3,092.00 | 3,073.50 | 3,077.50 | 0.0M |
| 2022-11-25 | 3,122.50 | 3,123.50 | 3,122.50 | 3,123.00 | 0.0M |
| 2022-11-24 | 3,133.50 | 3,137.00 | 3,120.50 | 3,134.50 | 0.0M |
| 2022-11-23 | 3,083.50 | 3,108.00 | 3,083.50 | 3,107.50 | 0.0M |
| 2022-11-22 | 3,080.00 | 3,095.50 | 3,072.00 | 3,091.00 | 0.0M |
| 2022-11-21 | 3,093.00 | 3,093.00 | 3,091.00 | 3,096.00 | 0.0M |
| 2022-11-18 | 3,082.50 | 3,106.00 | 3,082.50 | 3,102.00 | 0.0M |
| 2022-11-17 | 3,081.00 | 3,081.00 | 3,063.00 | 3,079.00 | 0.0M |
| 2022-11-16 | 3,109.50 | 3,110.50 | 3,077.00 | 3,080.50 | 0.0M |
| 2022-11-15 | 3,130.00 | 3,143.00 | 3,120.00 | 3,130.00 | 0.0M |
| 2022-11-14 | 3,112.00 | 3,133.00 | 3,100.00 | 3,121.50 | 0.0M |
| 2022-11-11 | 3,070.50 | 3,098.50 | 3,064.50 | 3,096.50 | 0.0M |
| 2022-11-10 | 2,901.00 | 3,076.50 | 2,901.00 | 3,075.00 | 0.0M |
| 2022-11-09 | 2,936.00 | 2,946.00 | 2,916.00 | 2,946.00 | 0.0M |
| 2022-11-08 | 2,898.50 | 2,950.00 | 2,898.50 | 2,948.50 | 0.0M |
| 2022-11-07 | 2,827.00 | 2,868.00 | 2,827.00 | 2,857.00 | 0.0M |
| 2022-11-04 | 2,832.00 | 2,860.00 | 2,823.00 | 2,839.00 | 0.0M |
| 2022-11-03 | 2,817.00 | 2,827.50 | 2,796.00 | 2,801.50 | 0.0M |
| 2022-11-02 | 2,869.50 | 2,869.50 | 2,863.00 | 2,844.50 | 0.0M |
| 2022-11-01 | 2,875.50 | 2,890.50 | 2,854.00 | 2,859.00 | 0.0M |
| 2022-10-31 | 2,857.50 | 2,857.50 | 2,844.50 | 2,853.00 | 0.0M |
| 2022-10-28 | 2,837.00 | 2,837.00 | 2,822.50 | 2,854.50 | 0.0M |
| 2022-10-27 | 2,870.00 | 2,872.50 | 2,830.50 | 2,852.50 | 0.0M |
| 2022-10-26 | 2,851.00 | 2,895.50 | 2,851.00 | 2,894.50 | 0.0M |
| 2022-10-25 | 2,793.50 | 2,866.00 | 2,793.50 | 2,859.00 | 0.0M |
| 2022-10-24 | 2,775.00 | 2,790.00 | 2,760.00 | 2,779.50 | 0.0M |
| 2022-10-21 | 2,719.00 | 2,744.00 | 2,719.00 | 2,736.50 | 0.0M |
| 2022-10-20 | 2,711.50 | 2,759.50 | 2,709.50 | 2,754.00 | 0.0M |
| 2022-10-19 | 2,790.50 | 2,795.00 | 2,709.00 | 2,722.50 | 0.0M |
| 2022-10-18 | 2,806.50 | 2,829.50 | 2,800.00 | 2,811.00 | 0.0M |
| 2022-10-17 | 2,714.50 | 2,787.00 | 2,714.50 | 2,768.00 | 0.0M |
| 2022-10-14 | 2,736.00 | 2,752.50 | 2,716.00 | 2,726.00 | 0.0M |
| 2022-10-13 | 2,657.00 | 2,704.00 | 2,593.00 | 2,690.50 | 0.0M |
| 2022-10-12 | 2,694.00 | 2,698.00 | 2,663.00 | 2,667.00 | 0.0M |
| 2022-10-11 | 2,706.00 | 2,708.00 | 2,664.50 | 2,693.00 | 0.0M |
| 2022-10-10 | 2,707.50 | 2,752.00 | 2,699.00 | 2,704.50 | 0.0M |
| 2022-10-07 | 2,779.00 | 2,799.00 | 2,727.50 | 2,735.50 | 0.0M |
| 2022-10-06 | 2,827.00 | 2,827.00 | 2,801.00 | 2,812.50 | 0.0M |
| 2022-10-05 | 2,839.50 | 2,839.50 | 2,790.00 | 2,795.00 | 0.0M |
| 2022-10-04 | 2,762.00 | 2,832.00 | 2,762.00 | 2,830.00 | 0.0M |
| 2022-10-03 | 2,635.00 | 2,722.00 | 2,635.00 | 2,717.00 | 0.0M |
| 2022-09-30 | 2,642.50 | 2,678.50 | 2,636.00 | 2,675.50 | 0.0M |
| 2022-09-29 | 2,643.00 | 2,650.00 | 2,600.00 | 2,607.50 | 0.0M |
| 2022-09-28 | 2,650.00 | 2,674.00 | 2,625.00 | 2,671.00 | 0.0M |
| 2022-09-27 | 2,681.00 | 2,716.00 | 2,646.00 | 2,673.50 | 0.0M |
| 2022-09-26 | 2,657.00 | 2,697.50 | 2,657.00 | 2,666.00 | 0.0M |
| 2022-09-23 | 2,695.00 | 2,695.00 | 2,616.00 | 2,657.00 | 0.0M |
| 2022-09-22 | 2,769.50 | 2,783.50 | 2,709.00 | 2,710.00 | 0.0M |
| 2022-09-21 | 2,755.00 | 2,809.00 | 2,755.00 | 2,808.50 | 0.0M |
| 2022-09-20 | 2,820.50 | 2,820.50 | 2,760.50 | 2,775.00 | 0.0M |
| 2022-09-19 | 2,852.00 | 2,852.00 | 2,790.00 | 2,812.00 | 0.0M |
| 2022-09-16 | 2,900.50 | 2,900.50 | 2,759.00 | 2,838.79 | 0.0M |
| 2022-09-15 | 2,935.50 | 2,938.50 | 2,915.00 | 2,899.00 | 0.0M |
| 2022-09-14 | 2,931.50 | 2,959.50 | 2,914.00 | 2,925.00 | 0.0M |
| 2022-09-13 | 3,044.50 | 3,055.00 | 2,935.50 | 2,944.50 | 0.0M |
| 2022-09-12 | 3,021.50 | 3,031.00 | 3,013.50 | 3,036.50 | 0.0M |
| 2022-09-09 | 2,969.00 | 3,011.50 | 2,969.00 | 3,006.50 | 0.0M |
| 2022-09-08 | 2,945.00 | 2,956.50 | 2,886.50 | 2,957.00 | 0.0M |
| 2022-09-07 | 2,898.50 | 2,936.00 | 2,898.50 | 2,930.50 | 0.0M |
| 2022-09-06 | 2,933.00 | 2,938.50 | 2,897.00 | 2,915.00 | 0.0M |
| 2022-09-05 | 2,863.50 | 2,906.00 | 2,863.50 | 2,899.50 | 0.0M |
| 2022-09-02 | 2,894.00 | 2,931.00 | 2,875.00 | 2,930.50 | 0.0M |
| 2022-09-01 | 2,897.00 | 2,897.00 | 2,856.00 | 2,857.50 | 0.0M |
| 2022-08-31 | 2,950.50 | 2,950.50 | 2,923.00 | 2,921.00 | 0.0M |
| 2022-08-30 | 2,940.00 | 2,981.00 | 2,939.00 | 2,940.50 | 0.0M |
| 2022-08-29 | 2,946.00 | 2,950.00 | 2,935.00 | 2,935.00 | 0.0M |
| 2022-08-26 | 3,060.00 | 3,060.00 | 2,970.00 | 2,971.00 | 0.0M |
| 2022-08-25 | 3,066.00 | 3,066.00 | 3,045.50 | 3,057.00 | 0.0M |
| 2022-08-24 | 2,989.50 | 3,035.50 | 2,986.50 | 3,035.00 | 0.0M |
| 2022-08-23 | 3,016.50 | 3,030.50 | 2,995.00 | 2,996.50 | 0.0M |
| 2022-08-22 | 3,095.00 | 3,101.00 | 3,034.50 | 3,036.50 | 0.0M |
| 2022-08-19 | 3,126.50 | 3,129.00 | 3,101.00 | 3,104.50 | 0.0M |
| 2022-08-18 | 3,129.00 | 3,141.00 | 3,122.00 | 3,136.50 | 0.0M |
| 2022-08-17 | 3,175.00 | 3,191.50 | 3,130.00 | 3,144.50 | 0.0M |
| 2022-08-16 | 3,200.50 | 3,201.00 | 3,170.00 | 3,180.50 | 0.0M |
| 2022-08-15 | 3,197.00 | 3,200.00 | 3,186.00 | 3,188.50 | 0.0M |
| 2022-08-12 | 3,191.50 | 3,191.50 | 3,177.00 | 3,195.50 | 0.0M |
| 2022-08-11 | 3,187.50 | 3,193.00 | 3,162.00 | 3,194.00 | 0.0M |
| 2022-08-10 | 3,080.00 | 3,151.50 | 3,075.00 | 3,160.50 | 0.0M |
| 2022-08-09 | 3,165.00 | 3,165.00 | 3,103.50 | 3,107.00 | 0.0M |
| 2022-08-08 | 3,179.50 | 3,180.50 | 3,156.00 | 3,163.00 | 0.0M |
| 2022-08-05 | 3,193.00 | 3,198.00 | 3,141.00 | 3,139.50 | 0.0M |
| 2022-08-04 | 3,179.00 | 3,222.00 | 3,150.50 | 3,194.50 | 0.0M |
| 2022-08-03 | 3,105.00 | 3,162.00 | 3,097.50 | 3,161.50 | 0.0M |
| 2022-08-02 | 3,108.00 | 3,129.00 | 3,093.50 | 3,121.00 | 0.0M |
| 2022-08-01 | 3,124.00 | 3,148.00 | 3,122.50 | 3,147.00 | 0.0M |
| 2022-07-29 | 3,090.00 | 3,132.00 | 3,090.00 | 3,128.50 | 0.0M |
| 2022-07-28 | 3,048.50 | 3,058.50 | 3,023.50 | 3,066.00 | 0.0M |
| 2022-07-27 | 3,000.50 | 3,039.50 | 2,990.00 | 3,034.50 | 0.0M |
| 2022-07-26 | 3,005.50 | 3,005.50 | 2,993.50 | 2,993.50 | 0.0M |
| 2022-07-25 | 3,039.50 | 3,042.00 | 3,006.50 | 3,009.50 | 0.0M |
| 2022-07-22 | 3,023.50 | 3,074.00 | 3,023.50 | 3,050.50 | 0.0M |
| 2022-07-21 | 2,995.50 | 3,041.00 | 2,988.00 | 3,034.00 | 0.0M |
| 2022-07-20 | 2,982.00 | 2,991.50 | 2,956.00 | 2,982.00 | 0.0M |
| 2022-07-19 | 2,904.00 | 2,979.50 | 2,872.50 | 2,976.00 | 0.0M |
| 2022-07-18 | 2,980.00 | 2,980.00 | 2,916.50 | 2,917.50 | 0.0M |
| 2022-07-15 | 2,889.50 | 2,937.00 | 2,889.50 | 2,939.50 | 0.0M |
| 2022-07-14 | 2,916.00 | 2,926.00 | 2,865.00 | 2,872.50 | 0.0M |
| 2022-07-13 | 2,933.00 | 2,933.00 | 2,880.00 | 2,924.50 | 0.0M |
| 2022-07-12 | 2,955.00 | 2,955.00 | 2,934.50 | 2,951.00 | 0.0M |
| 2022-07-11 | 2,970.50 | 3,001.00 | 2,969.00 | 2,976.50 | 0.0M |
| 2022-07-08 | 2,969.50 | 3,004.00 | 2,943.00 | 3,002.00 | 0.0M |
| 2022-07-07 | 2,945.50 | 2,968.00 | 2,934.00 | 2,966.00 | 0.0M |
| 2022-07-06 | 2,895.50 | 2,930.00 | 2,893.00 | 2,922.00 | 0.0M |
| 2022-07-05 | 2,912.00 | 2,912.00 | 2,814.50 | 2,842.00 | 0.0M |
| 2022-07-04 | 2,914.00 | 2,918.00 | 2,883.00 | 2,880.50 | 0.0M |
| 2022-07-01 | 2,837.00 | 2,896.00 | 2,831.50 | 2,885.50 | 0.0M |
| 2022-06-30 | 2,900.00 | 2,900.00 | 2,848.50 | 2,880.00 | 0.0M |
| 2022-06-29 | 2,910.00 | 2,911.00 | 2,871.00 | 2,907.50 | 0.0M |
| 2022-06-28 | 2,973.50 | 2,979.50 | 2,957.50 | 2,948.50 | 0.0M |
| 2022-06-27 | 2,932.50 | 2,975.00 | 2,929.00 | 2,962.50 | 0.0M |
| 2022-06-24 | 2,850.00 | 2,932.00 | 2,850.00 | 2,914.00 | 0.0M |
| 2022-06-23 | 2,831.50 | 2,843.50 | 2,808.00 | 2,839.00 | 0.0M |
| 2022-06-22 | 2,797.00 | 2,856.50 | 2,772.50 | 2,851.50 | 0.0M |
| 2022-06-21 | 2,840.50 | 2,855.50 | 2,839.50 | 2,841.50 | 0.0M |
| 2022-06-20 | 2,817.50 | 2,840.50 | 2,814.50 | 2,823.00 | 0.0M |
| 2022-06-17 | 2,810.00 | 2,833.00 | 2,808.00 | 2,826.72 | 0.0M |
| 2022-06-16 | 2,814.50 | 2,814.50 | 2,779.00 | 2,789.00 | 0.0M |
| 2022-06-15 | 2,866.50 | 2,884.50 | 2,835.00 | 2,883.50 | 0.0M |
| 2022-06-14 | 2,934.00 | 2,934.00 | 2,836.00 | 2,845.00 | 0.0M |
| 2022-06-13 | 2,964.50 | 2,985.50 | 2,891.50 | 2,897.00 | 0.0M |
| 2022-06-10 | 3,073.00 | 3,086.00 | 3,019.50 | 3,019.00 | 0.0M |
| 2022-06-09 | 3,146.00 | 3,146.00 | 3,105.00 | 3,109.50 | 0.0M |
| 2022-06-08 | 3,196.50 | 3,196.50 | 3,169.00 | 3,176.00 | 0.0M |
| 2022-06-07 | 3,168.50 | 3,188.00 | 3,156.50 | 3,182.50 | 0.0M |
| 2022-06-06 | 3,198.00 | 3,210.00 | 3,196.50 | 3,198.50 | 0.0M |
| 2022-06-03 | 3,197.50 | 3,220.50 | 3,171.50 | 3,173.00 | 0.0M |
| 2022-06-02 | 3,159.50 | 3,190.50 | 3,158.00 | 3,197.50 | 0.0M |
| 2022-06-01 | 3,177.00 | 3,180.00 | 3,136.50 | 3,140.00 | 0.0M |
| 2022-05-31 | 3,201.50 | 3,210.00 | 3,168.00 | 3,170.00 | 0.0M |
| 2022-05-30 | 3,212.00 | 3,229.50 | 3,209.00 | 3,227.50 | 0.0M |
| 2022-05-27 | 3,135.50 | 3,176.50 | 3,132.50 | 3,171.00 | 0.0M |
| 2022-05-26 | 3,064.00 | 3,104.50 | 3,060.00 | 3,095.50 | 0.0M |
| 2022-05-25 | 3,040.00 | 3,063.00 | 3,034.00 | 3,058.00 | 0.0M |
| 2022-05-24 | 3,069.50 | 3,095.50 | 3,054.50 | 3,060.50 | 0.0M |
| 2022-05-23 | 3,104.00 | 3,111.00 | 3,080.50 | 3,084.00 | 0.0M |
| 2022-05-20 | 3,063.50 | 3,093.50 | 3,052.00 | 3,064.50 | 0.0M |
| 2022-05-19 | 3,007.00 | 3,010.50 | 2,976.50 | 3,033.00 | 0.0M |
| 2022-05-18 | 3,106.00 | 3,106.00 | 3,034.00 | 3,040.00 | 0.0M |
| 2022-05-17 | 3,070.00 | 3,116.50 | 3,070.00 | 3,102.00 | 0.0M |
| 2022-05-16 | 3,071.00 | 3,086.50 | 3,059.50 | 3,066.00 | 0.0M |
| 2022-05-13 | 3,004.00 | 3,070.00 | 3,004.00 | 3,067.00 | 0.0M |
| 2022-05-12 | 2,922.00 | 2,979.50 | 2,895.00 | 2,974.00 | 0.0M |
| 2022-05-11 | 2,937.00 | 2,969.50 | 2,907.00 | 2,966.50 | 0.0M |
| 2022-05-10 | 2,916.50 | 2,958.50 | 2,908.00 | 2,932.00 | 0.0M |
| 2022-05-09 | 2,975.50 | 2,992.00 | 2,898.00 | 2,901.50 | 0.0M |
| 2022-05-06 | 3,051.00 | 3,051.00 | 2,968.00 | 3,002.50 | 0.0M |
| 2022-05-05 | 3,128.50 | 3,134.00 | 3,061.00 | 3,061.00 | 0.0M |
| 2022-05-04 | 3,066.00 | 3,091.50 | 3,061.00 | 3,062.00 | 0.0M |
| 2022-05-03 | 3,071.50 | 3,076.00 | 3,056.00 | 3,077.00 | 0.0M |
| 2022-05-02 | 3,094.50 | 3,099.00 | 3,048.50 | 3,055.50 | 0.0M |
| 2022-04-29 | 3,148.50 | 3,161.50 | 3,088.00 | 3,123.00 | 0.0M |
| 2022-04-28 | 3,100.00 | 3,138.00 | 3,100.00 | 3,129.00 | 0.0M |
| 2022-04-27 | 3,073.50 | 3,103.00 | 3,058.00 | 3,084.50 | 0.0M |
| 2022-04-26 | 3,182.00 | 3,182.50 | 3,060.50 | 3,074.00 | 0.0M |
| 2022-04-25 | 3,111.00 | 3,147.00 | 3,107.00 | 3,142.00 | 0.0M |
| 2022-04-22 | 3,226.00 | 3,230.50 | 3,170.00 | 3,176.50 | 0.0M |
| 2022-04-21 | 3,259.50 | 3,290.00 | 3,230.50 | 3,267.50 | 0.0M |
| 2022-04-20 | 3,213.00 | 3,255.00 | 3,213.00 | 3,244.50 | 0.0M |
| 2022-04-19 | 3,170.00 | 3,204.00 | 3,124.50 | 3,199.00 | 0.0M |
| 2022-04-14 | 3,189.50 | 3,217.00 | 3,181.00 | 3,197.50 | 0.0M |
| 2022-04-13 | 3,179.00 | 3,179.50 | 3,164.50 | 3,181.00 | 0.0M |
| 2022-04-12 | 3,165.00 | 3,191.00 | 3,154.50 | 3,183.50 | 0.0M |
| 2022-04-11 | 3,252.50 | 3,257.50 | 3,200.00 | 3,210.00 | 0.0M |
| 2022-04-08 | 3,304.50 | 3,304.50 | 3,254.50 | 3,263.50 | 0.0M |
| 2022-04-07 | 3,290.00 | 3,293.00 | 3,257.00 | 3,273.50 | 0.0M |
| 2022-04-06 | 3,343.00 | 3,347.00 | 3,256.50 | 3,270.50 | 0.0M |
| 2022-04-05 | 3,365.50 | 3,375.00 | 3,333.00 | 3,341.00 | 0.0M |
| 2022-04-04 | 3,319.50 | 3,345.50 | 3,296.50 | 3,341.50 | 0.0M |
| 2022-04-01 | 3,273.00 | 3,306.50 | 3,273.00 | 3,295.00 | 0.0M |
| 2022-03-31 | 3,367.00 | 3,367.00 | 3,297.00 | 3,298.00 | 0.0M |
| 2022-03-30 | 3,340.50 | 3,345.50 | 3,325.00 | 3,331.50 | 0.0M |
| 2022-03-29 | 3,296.00 | 3,378.00 | 3,296.00 | 3,357.50 | 0.0M |