2,346.40
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 | 3,141.80 | 3,143.65 | 3,094.00 | 3,102.10 | 0.9M |
| 2022-12-29 | 3,106.75 | 3,127.45 | 3,088.35 | 3,115.15 | 1.4M |
| 2022-12-28 | 3,109.95 | 3,137.75 | 3,100.70 | 3,119.15 | 1.8M |
| 2022-12-27 | 3,068.35 | 3,125.00 | 3,053.25 | 3,111.30 | 1.9M |
| 2022-12-26 | 3,057.30 | 3,071.75 | 3,033.25 | 3,051.20 | 1.6M |
| 2022-12-23 | 3,079.05 | 3,090.85 | 3,042.65 | 3,057.50 | 1.6M |
| 2022-12-22 | 3,077.85 | 3,095.00 | 3,042.50 | 3,090.25 | 0.9M |
| 2022-12-21 | 3,097.65 | 3,116.00 | 3,060.10 | 3,080.65 | 1.2M |
| 2022-12-20 | 3,083.00 | 3,093.35 | 3,024.00 | 3,086.60 | 1.2M |
| 2022-12-19 | 3,066.50 | 3,095.95 | 3,055.15 | 3,090.15 | 0.9M |
| 2022-12-16 | 3,121.15 | 3,129.70 | 3,066.35 | 3,070.75 | 1.3M |
| 2022-12-15 | 3,147.90 | 3,169.90 | 3,128.75 | 3,137.20 | 1.0M |
| 2022-12-14 | 3,197.55 | 3,210.65 | 3,144.40 | 3,161.45 | 1.3M |
| 2022-12-13 | 3,194.70 | 3,198.35 | 3,160.00 | 3,193.75 | 1.0M |
| 2022-12-12 | 3,242.90 | 3,247.15 | 3,167.00 | 3,184.95 | 1.6M |
| 2022-12-09 | 3,247.65 | 3,262.35 | 3,221.85 | 3,241.35 | 1.2M |
| 2022-12-08 | 3,256.15 | 3,263.00 | 3,224.30 | 3,239.20 | 1.1M |
| 2022-12-07 | 3,196.85 | 3,259.35 | 3,196.85 | 3,252.95 | 2.6M |
| 2022-12-06 | 3,163.10 | 3,191.00 | 3,156.20 | 3,186.20 | 1.0M |
| 2022-12-05 | 3,159.95 | 3,192.20 | 3,136.55 | 3,182.45 | 1.2M |
| 2022-12-02 | 3,198.95 | 3,199.00 | 3,153.10 | 3,162.00 | 1.0M |
| 2022-12-01 | 3,202.95 | 3,214.65 | 3,181.30 | 3,204.40 | 0.8M |
| 2022-11-30 | 3,160.80 | 3,210.00 | 3,156.30 | 3,198.85 | 1.7M |
| 2022-11-29 | 3,168.65 | 3,186.65 | 3,149.05 | 3,155.05 | 1.3M |
| 2022-11-28 | 3,115.00 | 3,187.95 | 3,115.00 | 3,172.75 | 1.5M |
| 2022-11-25 | 3,142.00 | 3,142.00 | 3,097.00 | 3,129.55 | 1.2M |
| 2022-11-24 | 3,114.45 | 3,117.60 | 3,093.10 | 3,115.30 | 1.9M |
| 2022-11-23 | 3,119.70 | 3,119.70 | 3,093.00 | 3,101.05 | 2.0M |
| 2022-11-22 | 3,099.15 | 3,125.25 | 3,081.15 | 3,107.25 | 2.6M |
| 2022-11-21 | 3,103.60 | 3,120.00 | 3,076.75 | 3,097.60 | 1.9M |
| 2022-11-18 | 3,088.70 | 3,127.40 | 3,068.15 | 3,102.55 | 1.8M |
| 2022-11-17 | 3,100.10 | 3,109.35 | 3,075.80 | 3,084.70 | 0.8M |
| 2022-11-16 | 3,083.10 | 3,105.20 | 3,066.45 | 3,097.50 | 1.0M |
| 2022-11-15 | 3,099.90 | 3,103.05 | 3,058.20 | 3,093.50 | 1.0M |
| 2022-11-14 | 3,078.10 | 3,092.70 | 3,060.25 | 3,066.25 | 0.8M |
| 2022-11-11 | 3,101.55 | 3,102.75 | 3,066.10 | 3,073.15 | 1.1M |
| 2022-11-10 | 3,103.90 | 3,103.95 | 3,050.60 | 3,065.70 | 1.4M |
| 2022-11-09 | 3,132.75 | 3,148.00 | 3,100.95 | 3,105.90 | 1.2M |
| 2022-11-07 | 3,196.85 | 3,212.30 | 3,117.00 | 3,122.15 | 1.7M |
| 2022-11-04 | 3,163.95 | 3,201.80 | 3,139.00 | 3,196.85 | 1.2M |
| 2022-11-03 | 3,138.05 | 3,166.60 | 3,126.60 | 3,159.25 | 0.8M |
| 2022-11-02 | 3,171.00 | 3,171.00 | 3,134.70 | 3,149.80 | 0.9M |
| 2022-11-01 | 3,129.70 | 3,175.05 | 3,125.00 | 3,170.65 | 1.4M |
| 2022-10-31 | 3,086.65 | 3,123.95 | 3,072.65 | 3,119.00 | 1.2M |
| 2022-10-28 | 3,063.00 | 3,083.95 | 3,053.50 | 3,065.65 | 1.0M |
| 2022-10-27 | 3,111.90 | 3,119.95 | 3,035.50 | 3,043.45 | 1.5M |
| 2022-10-25 | 3,129.55 | 3,133.75 | 3,087.20 | 3,093.50 | 2.0M |
| 2022-10-24 | 3,150.20 | 3,150.20 | 3,111.35 | 3,116.80 | 0.3M |
| 2022-10-21 | 3,137.95 | 3,163.25 | 3,074.00 | 3,092.70 | 3.3M |
| 2022-10-20 | 3,200.10 | 3,242.45 | 3,107.80 | 3,142.95 | 5.6M |
| 2022-10-19 | 3,240.40 | 3,247.80 | 3,201.50 | 3,214.90 | 1.5M |
| 2022-10-18 | 3,226.10 | 3,258.50 | 3,215.75 | 3,228.75 | 1.3M |
| 2022-10-17 | 3,199.60 | 3,227.80 | 3,176.65 | 3,207.95 | 1.6M |
| 2022-10-14 | 3,246.15 | 3,254.00 | 3,192.00 | 3,196.10 | 1.1M |
| 2022-10-13 | 3,252.70 | 3,263.15 | 3,197.90 | 3,219.50 | 1.2M |
| 2022-10-12 | 3,325.45 | 3,342.95 | 3,207.95 | 3,252.70 | 2.6M |
| 2022-10-11 | 3,286.00 | 3,365.40 | 3,280.00 | 3,309.70 | 1.7M |
| 2022-10-10 | 3,304.45 | 3,305.30 | 3,264.00 | 3,284.95 | 1.4M |
| 2022-10-07 | 3,317.00 | 3,362.60 | 3,300.00 | 3,354.15 | 1.2M |
| 2022-10-06 | 3,344.75 | 3,374.85 | 3,317.55 | 3,334.25 | 1.3M |
| 2022-10-04 | 3,345.05 | 3,374.25 | 3,321.40 | 3,345.60 | 1.2M |
| 2022-10-03 | 3,358.05 | 3,358.05 | 3,292.55 | 3,312.25 | 1.6M |
| 2022-09-30 | 3,405.00 | 3,419.00 | 3,296.00 | 3,354.20 | 2.3M |
| 2022-09-29 | 3,563.55 | 3,563.55 | 3,368.95 | 3,384.80 | 1.7M |
| 2022-09-28 | 3,449.00 | 3,580.00 | 3,425.50 | 3,569.05 | 2.6M |
| 2022-09-27 | 3,460.05 | 3,506.25 | 3,437.80 | 3,469.80 | 3.2M |
| 2022-09-26 | 3,368.05 | 3,476.10 | 3,361.05 | 3,443.20 | 2.4M |
| 2022-09-23 | 3,430.35 | 3,443.10 | 3,390.45 | 3,403.85 | 1.1M |
| 2022-09-22 | 3,341.10 | 3,451.25 | 3,323.05 | 3,440.75 | 1.1M |
| 2022-09-21 | 3,410.70 | 3,424.20 | 3,352.00 | 3,358.60 | 0.6M |
| 2022-09-20 | 3,344.50 | 3,418.00 | 3,344.50 | 3,395.30 | 1.0M |
| 2022-09-19 | 3,335.00 | 3,352.30 | 3,245.25 | 3,328.15 | 1.6M |
| 2022-09-16 | 3,424.50 | 3,427.85 | 3,322.50 | 3,335.10 | 1.8M |
| 2022-09-15 | 3,445.20 | 3,462.95 | 3,395.95 | 3,401.95 | 0.8M |
| 2022-09-14 | 3,385.25 | 3,456.40 | 3,385.25 | 3,445.90 | 0.9M |
| 2022-09-13 | 3,440.75 | 3,476.70 | 3,430.00 | 3,437.90 | 1.0M |
| 2022-09-12 | 3,461.45 | 3,471.75 | 3,438.70 | 3,450.05 | 0.7M |
| 2022-09-09 | 3,475.35 | 3,488.95 | 3,452.00 | 3,455.85 | 1.0M |
| 2022-09-08 | 3,439.95 | 3,501.35 | 3,436.10 | 3,459.95 | 1.4M |
| 2022-09-07 | 3,401.55 | 3,448.45 | 3,396.05 | 3,418.35 | 1.0M |
| 2022-09-06 | 3,362.00 | 3,447.25 | 3,362.00 | 3,407.15 | 0.7M |
| 2022-09-05 | 3,461.30 | 3,463.65 | 3,418.65 | 3,436.00 | 0.7M |
| 2022-09-02 | 3,482.45 | 3,497.00 | 3,432.65 | 3,437.90 | 1.1M |
| 2022-09-01 | 3,370.25 | 3,484.00 | 3,365.70 | 3,456.25 | 1.9M |
| 2022-08-30 | 3,360.55 | 3,421.65 | 3,348.00 | 3,410.55 | 1.0M |
| 2022-08-29 | 3,286.00 | 3,358.95 | 3,259.10 | 3,353.90 | 1.1M |
| 2022-08-26 | 3,395.05 | 3,398.50 | 3,331.25 | 3,348.55 | 1.3M |
| 2022-08-25 | 3,366.90 | 3,402.55 | 3,349.65 | 3,362.50 | 0.9M |
| 2022-08-24 | 3,333.55 | 3,382.00 | 3,301.15 | 3,376.75 | 1.8M |
| 2022-08-23 | 3,330.00 | 3,382.75 | 3,323.00 | 3,358.90 | 2.2M |
| 2022-08-22 | 3,472.10 | 3,490.55 | 3,342.00 | 3,355.20 | 3.5M |
| 2022-08-19 | 3,531.95 | 3,545.15 | 3,471.05 | 3,490.75 | 1.3M |
| 2022-08-18 | 3,525.90 | 3,546.30 | 3,521.00 | 3,541.35 | 0.7M |
| 2022-08-17 | 3,524.90 | 3,549.40 | 3,510.90 | 3,533.50 | 1.1M |
| 2022-08-16 | 3,477.75 | 3,521.50 | 3,462.90 | 3,511.00 | 1.2M |
| 2022-08-12 | 3,414.85 | 3,442.40 | 3,393.55 | 3,433.35 | 0.9M |
| 2022-08-11 | 3,459.50 | 3,488.80 | 3,406.00 | 3,420.45 | 1.4M |
| 2022-08-10 | 3,458.85 | 3,459.05 | 3,412.00 | 3,426.30 | 1.4M |
| 2022-08-08 | 3,466.00 | 3,491.00 | 3,453.00 | 3,476.20 | 1.0M |
| 2022-08-05 | 3,479.00 | 3,504.55 | 3,464.00 | 3,484.80 | 1.1M |
| 2022-08-04 | 3,457.20 | 3,486.00 | 3,423.40 | 3,466.80 | 1.4M |
| 2022-08-03 | 3,407.10 | 3,454.00 | 3,383.05 | 3,447.10 | 1.3M |
| 2022-08-02 | 3,350.00 | 3,416.80 | 3,342.80 | 3,405.05 | 1.8M |
| 2022-08-01 | 3,350.05 | 3,364.50 | 3,325.05 | 3,340.65 | 1.0M |
| 2022-07-29 | 3,291.85 | 3,360.40 | 3,285.10 | 3,344.20 | 2.0M |
| 2022-07-28 | 3,199.55 | 3,278.80 | 3,180.00 | 3,271.55 | 1.1M |
| 2022-07-27 | 3,112.95 | 3,190.75 | 3,095.00 | 3,183.95 | 3.1M |
| 2022-07-26 | 3,104.95 | 3,148.00 | 3,058.85 | 3,107.30 | 6.8M |
| 2022-07-25 | 3,070.00 | 3,121.70 | 3,057.05 | 3,103.95 | 2.1M |
| 2022-07-22 | 3,072.00 | 3,090.00 | 3,053.65 | 3,067.95 | 1.6M |
| 2022-07-21 | 3,002.25 | 3,087.45 | 2,997.05 | 3,072.15 | 1.8M |
| 2022-07-20 | 3,030.05 | 3,046.95 | 3,005.20 | 3,008.95 | 1.3M |
| 2022-07-19 | 3,000.15 | 3,024.75 | 2,985.65 | 3,020.40 | 1.0M |
| 2022-07-18 | 2,999.45 | 3,028.20 | 2,993.65 | 3,023.30 | 1.5M |
| 2022-07-15 | 2,955.15 | 2,995.35 | 2,949.90 | 2,988.60 | 1.6M |
| 2022-07-14 | 2,952.00 | 2,957.50 | 2,915.80 | 2,943.55 | 1.4M |
| 2022-07-13 | 2,949.00 | 2,976.75 | 2,923.70 | 2,947.90 | 1.8M |
| 2022-07-12 | 2,922.05 | 2,928.80 | 2,895.00 | 2,903.00 | 1.1M |
| 2022-07-11 | 2,861.40 | 2,944.50 | 2,855.60 | 2,935.25 | 1.5M |
| 2022-07-08 | 2,887.05 | 2,897.45 | 2,846.35 | 2,890.40 | 1.1M |
| 2022-07-07 | 2,878.65 | 2,933.25 | 2,878.65 | 2,900.75 | 1.8M |
| 2022-07-06 | 2,829.00 | 2,876.45 | 2,811.35 | 2,871.30 | 2.1M |
| 2022-07-05 | 2,796.60 | 2,820.10 | 2,767.45 | 2,775.80 | 1.2M |
| 2022-07-04 | 2,778.75 | 2,809.65 | 2,750.60 | 2,802.55 | 1.0M |
| 2022-07-01 | 2,719.55 | 2,789.65 | 2,694.25 | 2,783.65 | 2.2M |
| 2022-06-30 | 2,710.55 | 2,724.00 | 2,681.85 | 2,695.25 | 1.3M |
| 2022-06-29 | 2,709.25 | 2,723.10 | 2,681.55 | 2,700.45 | 2.0M |
| 2022-06-28 | 2,800.00 | 2,800.05 | 2,703.40 | 2,724.20 | 2.6M |
| 2022-06-27 | 2,784.70 | 2,829.85 | 2,770.00 | 2,823.90 | 3.3M |
| 2022-06-24 | 2,773.25 | 2,787.30 | 2,731.80 | 2,768.70 | 1.3M |
| 2022-06-23 | 2,688.65 | 2,774.95 | 2,682.45 | 2,766.25 | 2.8M |
| 2022-06-22 | 2,690.05 | 2,713.90 | 2,633.05 | 2,669.55 | 1.6M |
| 2022-06-21 | 2,679.30 | 2,712.35 | 2,645.00 | 2,678.10 | 1.2M |
| 2022-06-20 | 2,609.75 | 2,679.00 | 2,597.95 | 2,667.75 | 2.1M |
| 2022-06-17 | 2,655.00 | 2,665.00 | 2,564.75 | 2,588.45 | 1.6M |
| 2022-06-16 | 2,690.60 | 2,731.95 | 2,639.15 | 2,655.65 | 1.4M |
| 2022-06-15 | 2,662.10 | 2,688.15 | 2,636.45 | 2,665.60 | 1.0M |
| 2022-06-14 | 2,630.00 | 2,675.00 | 2,591.70 | 2,643.60 | 2.1M |
| 2022-06-13 | 2,675.90 | 2,693.80 | 2,648.55 | 2,667.95 | 1.5M |
| 2022-06-10 | 2,671.00 | 2,739.45 | 2,656.80 | 2,716.15 | 1.8M |
| 2022-06-09 | 2,675.45 | 2,707.85 | 2,638.90 | 2,698.00 | 1.8M |
| 2022-06-08 | 2,755.00 | 2,765.00 | 2,695.20 | 2,700.80 | 1.6M |
| 2022-06-07 | 3,010.00 | 3,010.00 | 2,719.00 | 2,735.15 | 1.5M |
| 2022-06-06 | 2,851.00 | 2,866.45 | 2,805.45 | 2,812.65 | 1.3M |
| 2022-06-03 | 2,900.00 | 2,914.95 | 2,851.20 | 2,881.65 | 1.4M |
| 2022-06-02 | 2,854.30 | 2,914.85 | 2,835.60 | 2,902.10 | 1.8M |
| 2022-06-01 | 2,861.00 | 2,926.15 | 2,826.15 | 2,847.85 | 1.8M |
| 2022-05-31 | 2,835.00 | 2,866.85 | 2,807.25 | 2,848.25 | 1.8M |
| 2022-05-30 | 2,846.70 | 2,876.55 | 2,811.15 | 2,838.45 | 2.4M |
| 2022-05-27 | 2,857.60 | 2,858.85 | 2,777.05 | 2,828.75 | 2.0M |
| 2022-05-26 | 2,872.80 | 2,872.85 | 2,721.20 | 2,840.40 | 1.3M |
| 2022-05-25 | 3,047.80 | 3,048.90 | 2,828.00 | 2,842.30 | 2.8M |
| 2022-05-24 | 3,175.60 | 3,181.75 | 3,070.75 | 3,090.40 | 2.0M |
| 2022-05-23 | 3,129.40 | 3,190.10 | 3,129.20 | 3,167.35 | 2.4M |
| 2022-05-20 | 3,062.40 | 3,131.65 | 3,062.35 | 3,116.30 | 1.1M |
| 2022-05-19 | 3,024.00 | 3,070.00 | 3,015.75 | 3,042.55 | 1.3M |
| 2022-05-18 | 3,049.05 | 3,121.95 | 3,023.80 | 3,091.70 | 1.4M |
| 2022-05-17 | 3,004.35 | 3,057.65 | 2,945.70 | 3,048.80 | 1.9M |
| 2022-05-16 | 3,071.00 | 3,080.10 | 2,980.00 | 2,996.55 | 1.4M |
| 2022-05-13 | 3,075.35 | 3,114.90 | 3,037.90 | 3,060.90 | 1.5M |
| 2022-05-12 | 3,031.40 | 3,077.70 | 2,991.40 | 3,037.80 | 1.5M |
| 2022-05-11 | 3,099.95 | 3,113.75 | 2,977.50 | 3,053.00 | 2.7M |
| 2022-05-10 | 3,054.40 | 3,143.65 | 3,040.95 | 3,097.30 | 4.1M |
| 2022-05-09 | 2,969.45 | 3,038.00 | 2,969.45 | 3,016.25 | 1.3M |
| 2022-05-06 | 3,037.05 | 3,054.80 | 3,012.30 | 3,024.55 | 1.1M |
| 2022-05-05 | 3,113.20 | 3,128.80 | 3,072.00 | 3,081.45 | 1.0M |
| 2022-05-04 | 3,198.40 | 3,198.40 | 3,083.10 | 3,102.80 | 1.5M |
| 2022-05-02 | 3,215.20 | 3,217.40 | 3,167.55 | 3,203.85 | 1.0M |
| 2022-04-29 | 3,252.65 | 3,282.15 | 3,230.55 | 3,243.45 | 1.1M |
| 2022-04-28 | 3,186.15 | 3,267.70 | 3,162.95 | 3,247.70 | 1.3M |
| 2022-04-27 | 3,105.05 | 3,162.00 | 3,083.00 | 3,148.70 | 1.6M |
| 2022-04-26 | 3,144.00 | 3,157.95 | 3,110.00 | 3,127.40 | 2.1M |
| 2022-04-25 | 3,121.00 | 3,152.90 | 3,093.90 | 3,135.25 | 2.3M |
| 2022-04-22 | 3,140.00 | 3,170.00 | 3,115.75 | 3,162.15 | 1.0M |
| 2022-04-21 | 3,083.80 | 3,177.45 | 3,083.80 | 3,156.65 | 1.1M |
| 2022-04-20 | 3,000.05 | 3,094.00 | 2,980.25 | 3,083.70 | 1.2M |
| 2022-04-19 | 3,042.50 | 3,061.70 | 2,970.00 | 2,995.30 | 0.8M |
| 2022-04-18 | 3,059.60 | 3,065.70 | 3,025.15 | 3,033.85 | 0.9M |
| 2022-04-13 | 3,123.00 | 3,131.30 | 3,076.00 | 3,089.60 | 1.2M |
| 2022-04-12 | 3,157.20 | 3,165.00 | 3,120.00 | 3,132.00 | 0.7M |
| 2022-04-11 | 3,205.00 | 3,229.90 | 3,157.50 | 3,163.45 | 0.9M |
| 2022-04-08 | 3,174.95 | 3,238.00 | 3,160.15 | 3,223.30 | 1.0M |
| 2022-04-07 | 3,165.55 | 3,213.85 | 3,153.50 | 3,164.60 | 1.2M |
| 2022-04-06 | 3,153.00 | 3,176.80 | 3,122.95 | 3,162.05 | 0.9M |
| 2022-04-05 | 3,131.00 | 3,175.70 | 3,090.00 | 3,153.25 | 1.0M |
| 2022-04-04 | 3,135.45 | 3,151.45 | 3,108.05 | 3,135.15 | 1.0M |
| 2022-04-01 | 3,120.95 | 3,132.00 | 3,097.20 | 3,126.95 | 0.9M |
| 2022-03-31 | 3,110.10 | 3,127.10 | 3,057.65 | 3,079.95 | 1.3M |
| 2022-03-30 | 3,083.75 | 3,094.55 | 3,057.35 | 3,081.10 | 1.6M |
| 2022-03-29 | 3,075.00 | 3,093.10 | 3,018.90 | 3,047.70 | 2.6M |