28,395.00
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 | 17,025.00 | 17,225.00 | 16,985.00 | 17,035.00 | 0.0M |
| 2022-12-29 | 17,195.00 | 17,220.00 | 16,940.00 | 17,035.00 | 0.0M |
| 2022-12-28 | 17,185.00 | 17,200.00 | 17,075.00 | 17,170.00 | 0.0M |
| 2022-12-27 | 17,145.00 | 17,280.00 | 17,140.00 | 17,185.00 | 0.0M |
| 2022-12-26 | 17,080.00 | 17,195.00 | 17,035.00 | 17,145.00 | 0.0M |
| 2022-12-23 | 17,180.00 | 17,200.00 | 16,910.00 | 17,090.00 | 0.0M |
| 2022-12-22 | 17,080.00 | 17,210.00 | 17,045.00 | 17,200.00 | 0.0M |
| 2022-12-21 | 17,250.00 | 17,260.00 | 17,020.00 | 17,060.00 | 0.0M |
| 2022-12-20 | 17,460.00 | 17,520.00 | 16,800.00 | 17,180.00 | 0.0M |
| 2022-12-19 | 17,570.00 | 17,570.00 | 17,360.00 | 17,455.00 | 0.0M |
| 2022-12-16 | 17,775.00 | 17,780.00 | 17,535.00 | 17,560.00 | 0.0M |
| 2022-12-15 | 17,820.00 | 17,840.00 | 17,685.00 | 17,800.00 | 0.0M |
| 2022-12-14 | 17,720.00 | 17,890.00 | 17,715.00 | 17,810.00 | 0.0M |
| 2022-12-13 | 17,645.00 | 17,835.00 | 17,615.00 | 17,720.00 | 0.0M |
| 2022-12-12 | 17,700.00 | 17,760.00 | 17,600.00 | 17,655.00 | 0.0M |
| 2022-12-09 | 17,505.00 | 17,725.00 | 17,495.00 | 17,695.00 | 0.0M |
| 2022-12-08 | 17,590.00 | 17,600.00 | 17,440.00 | 17,565.00 | 0.0M |
| 2022-12-07 | 17,610.00 | 17,660.00 | 17,455.00 | 17,595.00 | 0.0M |
| 2022-12-06 | 17,605.00 | 17,675.00 | 17,500.00 | 17,595.00 | 0.0M |
| 2022-12-05 | 17,595.00 | 17,660.00 | 17,445.00 | 17,615.00 | 0.0M |
| 2022-12-02 | 17,900.00 | 17,955.00 | 17,560.00 | 17,610.00 | 0.0M |
| 2022-12-01 | 17,965.00 | 18,070.00 | 17,865.00 | 17,930.00 | 0.0M |
| 2022-11-30 | 17,980.00 | 17,985.00 | 17,810.00 | 17,950.00 | 0.0M |
| 2022-11-29 | 18,085.00 | 18,165.00 | 17,900.00 | 17,970.00 | 0.0M |
| 2022-11-28 | 18,240.00 | 18,265.00 | 18,005.00 | 18,080.00 | 0.0M |
| 2022-11-25 | 18,230.00 | 18,270.00 | 18,170.00 | 18,235.00 | 0.0M |
| 2022-11-24 | 17,990.00 | 18,280.00 | 17,960.00 | 18,210.00 | 0.0M |
| 2022-11-22 | 17,800.00 | 18,035.00 | 17,785.00 | 18,000.00 | 0.0M |
| 2022-11-21 | 17,760.00 | 17,845.00 | 17,735.00 | 17,805.00 | 0.0M |
| 2022-11-18 | 17,795.00 | 17,840.00 | 17,665.00 | 17,760.00 | 0.0M |
| 2022-11-17 | 17,775.00 | 17,815.00 | 17,700.00 | 17,775.00 | 0.0M |
| 2022-11-16 | 17,800.00 | 17,885.00 | 17,615.00 | 17,765.00 | 0.0M |
| 2022-11-15 | 17,705.00 | 17,835.00 | 17,670.00 | 17,785.00 | 0.0M |
| 2022-11-14 | 17,880.00 | 17,910.00 | 17,670.00 | 17,685.00 | 0.0M |
| 2022-11-11 | 17,425.00 | 17,905.00 | 17,410.00 | 17,860.00 | 0.0M |
| 2022-11-10 | 17,545.00 | 17,600.00 | 17,390.00 | 17,430.00 | 0.0M |
| 2022-11-09 | 17,640.00 | 17,695.00 | 17,520.00 | 17,520.00 | 0.0M |
| 2022-11-08 | 17,410.00 | 17,660.00 | 17,385.00 | 17,650.00 | 0.0M |
| 2022-11-07 | 17,170.00 | 17,435.00 | 17,170.00 | 17,415.00 | 0.0M |
| 2022-11-04 | 17,405.00 | 17,445.00 | 17,100.00 | 17,160.00 | 0.0M |
| 2022-11-02 | 17,415.00 | 17,470.00 | 17,325.00 | 17,420.00 | 0.0M |
| 2022-11-01 | 17,275.00 | 17,450.00 | 17,250.00 | 17,450.00 | 0.0M |
| 2022-10-31 | 16,970.00 | 17,320.00 | 16,865.00 | 17,300.00 | 0.0M |
| 2022-10-28 | 17,100.00 | 17,165.00 | 16,925.00 | 16,975.00 | 0.0M |
| 2022-10-27 | 17,245.00 | 17,330.00 | 17,095.00 | 17,125.00 | 0.0M |
| 2022-10-26 | 17,115.00 | 17,315.00 | 17,070.00 | 17,230.00 | 0.0M |
| 2022-10-25 | 16,860.00 | 17,175.00 | 16,850.00 | 17,145.00 | 0.0M |
| 2022-10-24 | 16,910.00 | 17,095.00 | 16,820.00 | 16,885.00 | 0.0M |
| 2022-10-21 | 16,960.00 | 17,135.00 | 16,870.00 | 16,910.00 | 0.0M |
| 2022-10-20 | 17,030.00 | 17,060.00 | 16,905.00 | 16,960.00 | 0.0M |
| 2022-10-19 | 17,040.00 | 17,135.00 | 16,920.00 | 17,070.00 | 0.0M |
| 2022-10-18 | 16,820.00 | 17,100.00 | 16,820.00 | 17,055.00 | 0.0M |
| 2022-10-17 | 16,965.00 | 17,045.00 | 16,765.00 | 16,840.00 | 0.0M |
| 2022-10-14 | 16,610.00 | 17,110.00 | 16,380.00 | 17,005.00 | 0.0M |
| 2022-10-13 | 16,730.00 | 16,800.00 | 16,540.00 | 16,540.00 | 0.0M |
| 2022-10-12 | 16,800.00 | 16,905.00 | 16,720.00 | 16,775.00 | 0.0M |
| 2022-10-11 | 17,130.00 | 17,170.00 | 16,750.00 | 16,790.00 | 0.0M |
| 2022-10-07 | 17,240.00 | 17,260.00 | 17,035.00 | 17,125.00 | 0.0M |
| 2022-10-06 | 17,170.00 | 17,370.00 | 17,075.00 | 17,290.00 | 0.0M |
| 2022-10-05 | 17,140.00 | 17,305.00 | 17,130.00 | 17,185.00 | 0.0M |
| 2022-10-04 | 16,565.00 | 17,160.00 | 16,525.00 | 17,130.00 | 0.0M |
| 2022-10-03 | 16,610.00 | 16,770.00 | 16,285.00 | 16,615.00 | 0.0M |
| 2022-09-30 | 16,635.00 | 16,720.00 | 16,405.00 | 16,470.00 | 0.0M |
| 2022-09-29 | 16,425.00 | 16,815.00 | 16,390.00 | 16,710.00 | 0.0M |
| 2022-09-28 | 16,675.00 | 16,675.00 | 16,300.00 | 16,455.00 | 0.0M |
| 2022-09-27 | 16,635.00 | 16,715.00 | 16,545.00 | 16,620.00 | 0.0M |
| 2022-09-26 | 17,125.00 | 17,150.00 | 16,540.00 | 16,545.00 | 0.0M |
| 2022-09-22 | 17,080.00 | 17,255.00 | 16,910.00 | 17,095.00 | 0.0M |
| 2022-09-21 | 17,350.00 | 17,350.00 | 17,060.00 | 17,095.00 | 0.0M |
| 2022-09-20 | 17,245.00 | 17,425.00 | 17,160.00 | 17,305.00 | 0.0M |
| 2022-09-16 | 17,410.00 | 17,410.00 | 17,215.00 | 17,260.00 | 0.0M |
| 2022-09-15 | 17,370.00 | 17,455.00 | 17,330.00 | 17,385.00 | 0.0M |
| 2022-09-14 | 17,705.00 | 17,755.00 | 17,285.00 | 17,380.00 | 0.0M |
| 2022-09-13 | 17,685.00 | 17,760.00 | 17,655.00 | 17,710.00 | 0.0M |
| 2022-09-12 | 17,590.00 | 17,725.00 | 17,530.00 | 17,660.00 | 0.0M |
| 2022-09-09 | 17,430.00 | 17,600.00 | 17,350.00 | 17,570.00 | 0.0M |
| 2022-09-08 | 17,310.00 | 17,670.00 | 17,305.00 | 17,650.00 | 0.0M |
| 2022-09-07 | 17,435.00 | 17,460.00 | 17,200.00 | 17,300.00 | 0.0M |
| 2022-09-06 | 17,400.00 | 17,495.00 | 17,330.00 | 17,365.00 | 0.0M |
| 2022-09-05 | 17,355.00 | 17,510.00 | 17,265.00 | 17,400.00 | 0.0M |
| 2022-09-02 | 17,405.00 | 17,505.00 | 17,290.00 | 17,380.00 | 0.0M |
| 2022-09-01 | 17,645.00 | 17,660.00 | 17,395.00 | 17,405.00 | 0.0M |
| 2022-08-31 | 17,725.00 | 17,825.00 | 17,535.00 | 17,685.00 | 0.0M |
| 2022-08-30 | 17,535.00 | 17,745.00 | 17,510.00 | 17,720.00 | 0.0M |
| 2022-08-29 | 17,840.00 | 17,890.00 | 17,400.00 | 17,530.00 | 0.0M |
| 2022-08-26 | 17,875.00 | 17,925.00 | 17,795.00 | 17,815.00 | 0.0M |
| 2022-08-25 | 17,710.00 | 17,835.00 | 17,670.00 | 17,810.00 | 0.0M |
| 2022-08-24 | 17,770.00 | 17,815.00 | 17,690.00 | 17,710.00 | 0.0M |
| 2022-08-23 | 17,895.00 | 17,900.00 | 17,725.00 | 17,730.00 | 0.0M |
| 2022-08-22 | 17,950.00 | 17,965.00 | 17,770.00 | 17,930.00 | 0.0M |
| 2022-08-19 | 17,910.00 | 18,060.00 | 17,895.00 | 17,950.00 | 0.0M |
| 2022-08-18 | 18,085.00 | 18,090.00 | 17,875.00 | 17,940.00 | 0.0M |
| 2022-08-17 | 17,860.00 | 18,100.00 | 17,850.00 | 18,090.00 | 0.0M |
| 2022-08-16 | 17,865.00 | 17,910.00 | 17,750.00 | 17,865.00 | 0.0M |
| 2022-08-15 | 17,775.00 | 17,900.00 | 17,750.00 | 17,885.00 | 0.0M |
| 2022-08-12 | 17,410.00 | 17,855.00 | 17,405.00 | 17,775.00 | 0.0M |
| 2022-08-10 | 17,420.00 | 17,440.00 | 17,305.00 | 17,390.00 | 0.0M |
| 2022-08-09 | 17,530.00 | 17,635.00 | 17,395.00 | 17,400.00 | 0.0M |
| 2022-08-08 | 17,490.00 | 17,555.00 | 17,415.00 | 17,525.00 | 0.0M |
| 2022-08-05 | 17,410.00 | 17,520.00 | 17,325.00 | 17,510.00 | 0.0M |
| 2022-08-04 | 17,340.00 | 17,515.00 | 17,335.00 | 17,395.00 | 0.0M |
| 2022-08-03 | 17,320.00 | 17,490.00 | 17,280.00 | 17,335.00 | 0.0M |
| 2022-08-02 | 17,645.00 | 17,690.00 | 17,270.00 | 17,345.00 | 0.0M |
| 2022-08-01 | 17,460.00 | 17,630.00 | 17,425.00 | 17,625.00 | 0.0M |
| 2022-07-29 | 17,545.00 | 17,640.00 | 17,405.00 | 17,450.00 | 0.0M |
| 2022-07-28 | 17,530.00 | 17,690.00 | 17,455.00 | 17,515.00 | 0.0M |
| 2022-07-27 | 17,495.00 | 17,545.00 | 17,380.00 | 17,510.00 | 0.0M |
| 2022-07-26 | 17,480.00 | 17,565.00 | 17,425.00 | 17,490.00 | 0.0M |
| 2022-07-25 | 17,610.00 | 17,635.00 | 17,415.00 | 17,485.00 | 0.0M |
| 2022-07-22 | 17,555.00 | 17,625.00 | 17,485.00 | 17,600.00 | 0.0M |
| 2022-07-21 | 17,530.00 | 17,580.00 | 17,390.00 | 17,560.00 | 0.0M |
| 2022-07-20 | 17,125.00 | 17,545.00 | 17,085.00 | 17,535.00 | 0.0M |
| 2022-07-19 | 17,000.00 | 17,175.00 | 16,985.00 | 17,090.00 | 0.0M |
| 2022-07-15 | 17,030.00 | 17,110.00 | 16,860.00 | 17,015.00 | 0.0M |
| 2022-07-14 | 16,965.00 | 17,060.00 | 16,830.00 | 17,010.00 | 0.0M |
| 2022-07-13 | 16,930.00 | 17,115.00 | 16,900.00 | 16,970.00 | 0.0M |
| 2022-07-12 | 17,160.00 | 17,255.00 | 16,910.00 | 16,920.00 | 0.0M |
| 2022-07-11 | 17,060.00 | 17,330.00 | 17,020.00 | 17,150.00 | 0.0M |
| 2022-07-08 | 16,930.00 | 17,190.00 | 16,930.00 | 17,055.00 | 0.0M |
| 2022-07-07 | 16,720.00 | 16,975.00 | 16,670.00 | 16,950.00 | 0.0M |
| 2022-07-06 | 16,850.00 | 16,860.00 | 16,585.00 | 16,645.00 | 0.0M |
| 2022-07-05 | 16,800.00 | 16,950.00 | 16,765.00 | 16,835.00 | 0.0M |
| 2022-07-04 | 16,515.00 | 16,855.00 | 16,515.00 | 16,800.00 | 0.0M |
| 2022-07-01 | 16,730.00 | 16,895.00 | 16,485.00 | 16,510.00 | 0.0M |
| 2022-06-30 | 16,950.00 | 17,035.00 | 16,750.00 | 16,810.00 | 0.0M |
| 2022-06-29 | 17,160.00 | 17,270.00 | 16,925.00 | 16,950.00 | 0.0M |
| 2022-06-28 | 16,950.00 | 17,160.00 | 16,850.00 | 17,160.00 | 0.0M |
| 2022-06-27 | 16,720.00 | 17,020.00 | 16,720.00 | 16,920.00 | 0.0M |
| 2022-06-24 | 16,525.00 | 16,755.00 | 16,505.00 | 16,730.00 | 0.0M |
| 2022-06-23 | 16,525.00 | 16,760.00 | 16,505.00 | 16,575.00 | 0.0M |
| 2022-06-22 | 16,680.00 | 16,830.00 | 16,585.00 | 16,605.00 | 0.0M |
| 2022-06-21 | 16,355.00 | 16,705.00 | 16,325.00 | 16,650.00 | 0.0M |
| 2022-06-20 | 16,450.00 | 16,590.00 | 16,210.00 | 16,350.00 | 0.0M |
| 2022-06-17 | 16,670.00 | 16,670.00 | 16,255.00 | 16,380.00 | 0.0M |
| 2022-06-16 | 16,685.00 | 17,000.00 | 16,580.00 | 16,795.00 | 0.0M |
| 2022-06-15 | 16,860.00 | 16,885.00 | 16,640.00 | 16,680.00 | 0.0M |
| 2022-06-14 | 17,030.00 | 17,035.00 | 16,735.00 | 16,905.00 | 0.0M |
| 2022-06-13 | 17,420.00 | 17,490.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2022-06-10 | 17,720.00 | 17,800.00 | 17,450.00 | 17,495.00 | 0.0M |
| 2022-06-09 | 17,715.00 | 17,830.00 | 17,635.00 | 17,790.00 | 0.0M |
| 2022-06-08 | 17,565.00 | 17,745.00 | 17,480.00 | 17,705.00 | 0.0M |
| 2022-06-07 | 17,465.00 | 17,615.00 | 17,440.00 | 17,555.00 | 0.0M |
| 2022-06-06 | 17,390.00 | 17,490.00 | 17,270.00 | 17,430.00 | 0.0M |
| 2022-06-03 | 17,395.00 | 17,530.00 | 17,340.00 | 17,410.00 | 0.0M |
| 2022-06-02 | 17,515.00 | 17,535.00 | 17,265.00 | 17,335.00 | 0.0M |
| 2022-06-01 | 17,180.00 | 17,495.00 | 17,170.00 | 17,495.00 | 0.0M |
| 2022-05-31 | 17,340.00 | 17,370.00 | 17,220.00 | 17,220.00 | 0.0M |
| 2022-05-30 | 17,055.00 | 17,375.00 | 17,045.00 | 17,350.00 | 0.0M |
| 2022-05-27 | 16,950.00 | 17,170.00 | 16,935.00 | 17,035.00 | 0.0M |
| 2022-05-26 | 16,975.00 | 17,090.00 | 16,850.00 | 16,930.00 | 0.0M |
| 2022-05-25 | 16,960.00 | 17,015.00 | 16,820.00 | 16,955.00 | 0.0M |
| 2022-05-24 | 17,085.00 | 17,180.00 | 16,945.00 | 16,960.00 | 0.0M |
| 2022-05-23 | 16,965.00 | 17,120.00 | 16,760.00 | 17,120.00 | 0.0M |
| 2022-05-20 | 16,660.00 | 16,935.00 | 16,540.00 | 16,935.00 | 0.0M |
| 2022-05-19 | 16,980.00 | 17,030.00 | 16,585.00 | 16,745.00 | 0.0M |
| 2022-05-18 | 16,825.00 | 17,065.00 | 16,825.00 | 16,980.00 | 0.0M |
| 2022-05-17 | 16,760.00 | 16,895.00 | 16,740.00 | 16,800.00 | 0.0M |
| 2022-05-16 | 16,760.00 | 17,005.00 | 16,755.00 | 16,760.00 | 0.0M |
| 2022-05-13 | 16,460.00 | 16,835.00 | 16,355.00 | 16,765.00 | 0.0M |
| 2022-05-12 | 16,640.00 | 16,800.00 | 16,460.00 | 16,530.00 | 0.0M |
| 2022-05-11 | 16,825.00 | 16,860.00 | 16,600.00 | 16,695.00 | 0.0M |
| 2022-05-10 | 16,955.00 | 17,000.00 | 16,570.00 | 16,805.00 | 0.0M |
| 2022-05-09 | 17,250.00 | 17,270.00 | 16,900.00 | 16,940.00 | 0.0M |
| 2022-05-06 | 17,125.00 | 17,305.00 | 16,960.00 | 17,305.00 | 0.0M |
| 2022-05-02 | 17,245.00 | 17,475.00 | 16,990.00 | 17,095.00 | 0.0M |
| 2022-04-28 | 16,705.00 | 17,160.00 | 16,670.00 | 17,160.00 | 0.0M |
| 2022-04-27 | 16,865.00 | 16,930.00 | 16,555.00 | 16,790.00 | 0.0M |
| 2022-04-26 | 16,940.00 | 17,050.00 | 16,795.00 | 16,930.00 | 0.0M |
| 2022-04-25 | 17,155.00 | 17,260.00 | 16,835.00 | 16,910.00 | 0.0M |
| 2022-04-22 | 17,385.00 | 17,510.00 | 17,070.00 | 17,160.00 | 0.0M |
| 2022-04-21 | 17,255.00 | 17,405.00 | 17,190.00 | 17,395.00 | 0.0M |
| 2022-04-20 | 17,050.00 | 17,350.00 | 17,020.00 | 17,230.00 | 0.0M |
| 2022-04-19 | 16,895.00 | 17,125.00 | 16,860.00 | 17,110.00 | 0.0M |
| 2022-04-18 | 17,100.00 | 17,110.00 | 16,785.00 | 16,895.00 | 0.0M |
| 2022-04-15 | 17,195.00 | 17,225.00 | 16,950.00 | 17,080.00 | 0.0M |
| 2022-04-14 | 17,040.00 | 17,215.00 | 16,945.00 | 17,215.00 | 0.0M |
| 2022-04-13 | 16,745.00 | 17,090.00 | 16,745.00 | 17,090.00 | 0.0M |
| 2022-04-12 | 17,075.00 | 17,155.00 | 16,755.00 | 16,770.00 | 0.0M |
| 2022-04-11 | 17,135.00 | 17,215.00 | 16,965.00 | 17,060.00 | 0.0M |
| 2022-04-08 | 17,060.00 | 17,225.00 | 16,975.00 | 17,100.00 | 0.0M |
| 2022-04-07 | 17,360.00 | 17,370.00 | 16,940.00 | 17,005.00 | 0.0M |
| 2022-04-06 | 17,585.00 | 17,615.00 | 17,275.00 | 17,360.00 | 0.0M |
| 2022-04-05 | 17,600.00 | 17,805.00 | 17,480.00 | 17,555.00 | 0.0M |
| 2022-04-04 | 17,545.00 | 17,655.00 | 17,470.00 | 17,655.00 | 0.0M |
| 2022-04-01 | 17,590.00 | 17,620.00 | 17,325.00 | 17,545.00 | 0.0M |
| 2022-03-31 | 17,735.00 | 17,775.00 | 17,535.00 | 17,560.00 | 0.0M |
| 2022-03-30 | 17,800.00 | 18,015.00 | 17,590.00 | 17,765.00 | 0.0M |
| 2022-03-29 | 17,660.00 | 17,800.00 | 17,610.00 | 17,705.00 | 0.0M |