45,210.00
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 | 26,010.00 | 26,355.00 | 26,005.00 | 26,095.00 | 0.0M |
| 2022-12-29 | 26,285.00 | 26,330.00 | 25,920.00 | 26,000.00 | 0.0M |
| 2022-12-28 | 26,365.00 | 26,425.00 | 26,140.00 | 26,255.00 | 0.0M |
| 2022-12-27 | 26,395.00 | 26,585.00 | 26,380.00 | 26,385.00 | 0.0M |
| 2022-12-26 | 26,150.00 | 26,400.00 | 26,080.00 | 26,385.00 | 0.0M |
| 2022-12-25 | 26,245.00 | 26,255.00 | 26,210.00 | 26,250.00 | 0.0M |
| 2022-12-23 | 26,445.00 | 26,485.00 | 25,925.00 | 26,180.00 | 0.0M |
| 2022-12-22 | 26,350.00 | 26,555.00 | 26,265.00 | 26,460.00 | 0.0M |
| 2022-12-21 | 26,640.00 | 26,660.00 | 26,215.00 | 26,345.00 | 0.1M |
| 2022-12-20 | 27,250.00 | 27,335.00 | 26,075.00 | 26,540.00 | 0.1M |
| 2022-12-19 | 27,510.00 | 27,515.00 | 27,110.00 | 27,240.00 | 0.0M |
| 2022-12-18 | 27,200.00 | 27,230.00 | 27,170.00 | 27,225.00 | 0.0M |
| 2022-12-16 | 27,975.00 | 27,975.00 | 27,445.00 | 27,495.00 | 0.0M |
| 2022-12-15 | 28,085.00 | 28,135.00 | 27,840.00 | 27,990.00 | 0.0M |
| 2022-12-14 | 27,915.00 | 28,270.00 | 27,905.00 | 28,105.00 | 0.0M |
| 2022-12-13 | 27,780.00 | 28,065.00 | 27,755.00 | 27,915.00 | 0.0M |
| 2022-12-12 | 27,880.00 | 27,950.00 | 27,665.00 | 27,790.00 | 0.0M |
| 2022-12-11 | 27,735.00 | 27,740.00 | 27,665.00 | 27,680.00 | 0.0M |
| 2022-12-09 | 27,540.00 | 27,910.00 | 27,495.00 | 27,870.00 | 0.0M |
| 2022-12-08 | 27,660.00 | 27,720.00 | 27,410.00 | 27,550.00 | 0.4M |
| 2022-12-07 | 27,860.00 | 27,915.00 | 27,550.00 | 27,660.00 | 0.5M |
| 2022-12-06 | 27,840.00 | 27,945.00 | 27,630.00 | 27,860.00 | 0.5M |
| 2022-12-05 | 27,765.00 | 27,865.00 | 27,370.00 | 27,840.00 | 0.6M |
| 2022-12-04 | 27,745.00 | 27,810.00 | 27,745.00 | 27,785.00 | 0.3M |
| 2022-12-02 | 28,200.00 | 28,260.00 | 27,660.00 | 27,760.00 | 0.8M |
| 2022-12-01 | 28,060.00 | 28,495.00 | 27,965.00 | 28,250.00 | 0.8M |
| 2022-11-30 | 28,085.00 | 28,105.00 | 27,805.00 | 28,040.00 | 0.6M |
| 2022-11-29 | 28,180.00 | 28,305.00 | 27,900.00 | 28,060.00 | 0.6M |
| 2022-11-28 | 28,330.00 | 28,385.00 | 28,040.00 | 28,160.00 | 0.5M |
| 2022-11-27 | 28,245.00 | 28,260.00 | 28,220.00 | 28,230.00 | 0.2M |
| 2022-11-25 | 28,385.00 | 28,415.00 | 28,250.00 | 28,330.00 | 0.4M |
| 2022-11-24 | 28,090.00 | 28,500.00 | 28,045.00 | 28,370.00 | 0.8M |
| 2022-11-23 | 28,350.00 | 28,420.00 | 28,290.00 | 28,395.00 | 0.5M |
| 2022-11-22 | 27,950.00 | 28,200.00 | 27,910.00 | 28,120.00 | 0.6M |
| 2022-11-21 | 27,910.00 | 28,020.00 | 27,840.00 | 27,970.00 | 0.6M |
| 2022-11-18 | 28,000.00 | 28,050.00 | 27,775.00 | 27,880.00 | 0.7M |
| 2022-11-17 | 28,070.00 | 28,110.00 | 27,890.00 | 27,980.00 | 0.6M |
| 2022-11-16 | 28,050.00 | 28,215.00 | 27,730.00 | 28,040.00 | 1.0M |
| 2022-11-15 | 27,990.00 | 28,165.00 | 27,885.00 | 28,030.00 | 0.6M |
| 2022-11-14 | 28,260.00 | 28,305.00 | 27,940.00 | 27,960.00 | 0.9M |
| 2022-11-11 | 27,380.00 | 28,330.00 | 27,365.00 | 28,270.00 | 1.2M |
| 2022-11-10 | 27,695.00 | 27,785.00 | 27,365.00 | 27,450.00 | 0.0M |
| 2022-11-09 | 27,870.00 | 28,010.00 | 27,660.00 | 27,660.00 | 0.0M |
| 2022-11-08 | 27,530.00 | 27,950.00 | 27,490.00 | 27,890.00 | 0.0M |
| 2022-11-07 | 27,205.00 | 27,580.00 | 27,180.00 | 27,555.00 | 0.0M |
| 2022-11-04 | 27,620.00 | 27,750.00 | 27,025.00 | 27,185.00 | 0.1M |
| 2022-11-02 | 27,640.00 | 27,785.00 | 27,510.00 | 27,650.00 | 0.0M |
| 2022-11-01 | 27,520.00 | 27,700.00 | 27,455.00 | 27,700.00 | 0.0M |
| 2022-10-31 | 27,020.00 | 27,590.00 | 27,005.00 | 27,560.00 | 0.0M |
| 2022-10-28 | 27,255.00 | 27,370.00 | 26,935.00 | 27,015.00 | 0.0M |
| 2022-10-27 | 27,455.00 | 27,635.00 | 27,280.00 | 27,305.00 | 0.0M |
| 2022-10-26 | 27,225.00 | 27,605.00 | 27,160.00 | 27,440.00 | 0.0M |
| 2022-10-25 | 26,930.00 | 27,335.00 | 26,860.00 | 27,265.00 | 0.1M |
| 2022-10-24 | 26,920.00 | 27,310.00 | 26,790.00 | 26,965.00 | 0.1M |
| 2022-10-21 | 27,000.00 | 27,295.00 | 26,875.00 | 26,905.00 | 0.0M |
| 2022-10-20 | 27,165.00 | 27,230.00 | 26,870.00 | 27,000.00 | 0.1M |
| 2022-10-19 | 27,160.00 | 27,375.00 | 26,970.00 | 27,230.00 | 0.0M |
| 2022-10-18 | 26,755.00 | 27,270.00 | 26,730.00 | 27,195.00 | 0.0M |
| 2022-10-17 | 26,990.00 | 27,125.00 | 26,555.00 | 26,730.00 | 0.1M |
| 2022-10-14 | 26,245.00 | 27,175.00 | 25,860.00 | 27,060.00 | 0.1M |
| 2022-10-13 | 26,365.00 | 26,495.00 | 26,220.00 | 26,255.00 | 0.0M |
| 2022-10-12 | 26,455.00 | 26,620.00 | 26,290.00 | 26,390.00 | 0.0M |
| 2022-10-11 | 27,110.00 | 27,215.00 | 26,365.00 | 26,425.00 | 0.1M |
| 2022-10-07 | 27,210.00 | 27,230.00 | 26,915.00 | 27,110.00 | 0.0M |
| 2022-10-06 | 27,055.00 | 27,405.00 | 26,840.00 | 27,300.00 | 0.0M |
| 2022-10-05 | 26,965.00 | 27,200.00 | 26,925.00 | 27,090.00 | 0.0M |
| 2022-10-04 | 26,190.00 | 26,995.00 | 26,080.00 | 26,920.00 | 0.1M |
| 2022-10-03 | 26,150.00 | 26,255.00 | 25,615.00 | 26,235.00 | 0.1M |
| 2022-09-30 | 26,190.00 | 26,365.00 | 25,800.00 | 25,935.00 | 0.1M |
| 2022-09-29 | 25,850.00 | 26,545.00 | 25,840.00 | 26,330.00 | 0.1M |
| 2022-09-28 | 26,420.00 | 26,455.00 | 25,690.00 | 25,930.00 | 0.1M |
| 2022-09-27 | 26,380.00 | 26,505.00 | 26,235.00 | 26,320.00 | 0.0M |
| 2022-09-26 | 27,080.00 | 27,185.00 | 26,195.00 | 26,205.00 | 0.1M |
| 2022-09-22 | 27,070.00 | 27,450.00 | 26,725.00 | 27,030.00 | 0.1M |
| 2022-09-21 | 27,505.00 | 27,515.00 | 27,035.00 | 27,125.00 | 0.0M |
| 2022-09-20 | 27,350.00 | 27,690.00 | 27,210.00 | 27,455.00 | 0.0M |
| 2022-09-16 | 27,710.00 | 27,720.00 | 27,300.00 | 27,365.00 | 0.0M |
| 2022-09-15 | 27,625.00 | 27,825.00 | 27,555.00 | 27,685.00 | 0.0M |
| 2022-09-14 | 28,395.00 | 28,470.00 | 27,550.00 | 27,650.00 | 0.1M |
| 2022-09-13 | 28,325.00 | 28,450.00 | 28,290.00 | 28,405.00 | 0.0M |
| 2022-09-12 | 28,055.00 | 28,400.00 | 27,980.00 | 28,265.00 | 0.0M |
| 2022-09-09 | 27,750.00 | 28,065.00 | 27,590.00 | 28,000.00 | 0.1M |
| 2022-09-08 | 27,480.00 | 28,085.00 | 27,460.00 | 28,030.00 | 0.4M |
| 2022-09-07 | 27,720.00 | 27,755.00 | 27,260.00 | 27,460.00 | 0.8M |
| 2022-09-06 | 27,630.00 | 27,815.00 | 27,555.00 | 27,600.00 | 0.5M |
| 2022-09-05 | 27,675.00 | 27,905.00 | 27,455.00 | 27,640.00 | 0.8M |
| 2022-09-02 | 27,625.00 | 27,815.00 | 27,550.00 | 27,660.00 | 0.8M |
| 2022-09-01 | 28,070.00 | 28,085.00 | 27,580.00 | 27,630.00 | 0.9M |
| 2022-08-31 | 28,250.00 | 28,340.00 | 27,850.00 | 28,120.00 | 0.9M |
| 2022-08-30 | 27,930.00 | 28,230.00 | 27,885.00 | 28,200.00 | 0.9M |
| 2022-08-29 | 28,650.00 | 28,750.00 | 27,765.00 | 27,910.00 | 1.0M |
| 2022-08-26 | 28,610.00 | 28,790.00 | 28,450.00 | 28,610.00 | 0.6M |
| 2022-08-25 | 28,290.00 | 28,525.00 | 28,245.00 | 28,510.00 | 0.6M |
| 2022-08-24 | 28,435.00 | 28,575.00 | 28,260.00 | 28,320.00 | 0.7M |
| 2022-08-23 | 28,670.00 | 28,685.00 | 28,375.00 | 28,390.00 | 0.7M |
| 2022-08-22 | 28,900.00 | 28,920.00 | 28,550.00 | 28,710.00 | 0.6M |
| 2022-08-19 | 28,910.00 | 29,135.00 | 28,895.00 | 28,930.00 | 0.6M |
| 2022-08-18 | 29,185.00 | 29,190.00 | 28,830.00 | 28,940.00 | 0.7M |
| 2022-08-17 | 28,855.00 | 29,225.00 | 28,780.00 | 29,190.00 | 0.8M |
| 2022-08-16 | 28,830.00 | 28,920.00 | 28,620.00 | 28,850.00 | 0.6M |
| 2022-08-15 | 28,570.00 | 28,890.00 | 28,560.00 | 28,860.00 | 0.7M |
| 2022-08-12 | 27,830.00 | 28,540.00 | 27,825.00 | 28,540.00 | 0.9M |
| 2022-08-10 | 27,960.00 | 28,020.00 | 27,730.00 | 27,810.00 | 0.0M |
| 2022-08-09 | 28,220.00 | 28,335.00 | 27,965.00 | 27,980.00 | 0.0M |
| 2022-08-08 | 28,150.00 | 28,280.00 | 27,995.00 | 28,260.00 | 0.0M |
| 2022-08-05 | 27,980.00 | 28,195.00 | 27,835.00 | 28,185.00 | 0.0M |
| 2022-08-04 | 27,740.00 | 28,035.00 | 27,715.00 | 27,970.00 | 0.0M |
| 2022-08-03 | 27,630.00 | 27,925.00 | 27,590.00 | 27,730.00 | 0.0M |
| 2022-08-02 | 28,020.00 | 28,080.00 | 27,530.00 | 27,685.00 | 0.0M |
| 2022-08-01 | 27,800.00 | 28,010.00 | 27,745.00 | 28,010.00 | 0.0M |
| 2022-07-29 | 27,855.00 | 28,020.00 | 27,610.00 | 27,765.00 | 0.0M |
| 2022-07-28 | 27,790.00 | 28,075.00 | 27,645.00 | 27,835.00 | 0.0M |
| 2022-07-27 | 27,695.00 | 27,775.00 | 27,425.00 | 27,775.00 | 0.0M |
| 2022-07-26 | 27,705.00 | 27,815.00 | 27,530.00 | 27,680.00 | 0.0M |
| 2022-07-25 | 27,925.00 | 27,975.00 | 27,585.00 | 27,715.00 | 0.0M |
| 2022-07-22 | 27,780.00 | 27,955.00 | 27,675.00 | 27,920.00 | 0.0M |
| 2022-07-21 | 27,705.00 | 27,825.00 | 27,485.00 | 27,800.00 | 0.0M |
| 2022-07-20 | 26,995.00 | 27,715.00 | 26,920.00 | 27,695.00 | 0.0M |
| 2022-07-19 | 26,750.00 | 27,045.00 | 26,720.00 | 26,950.00 | 0.0M |
| 2022-07-15 | 26,745.00 | 26,875.00 | 26,435.00 | 26,775.00 | 0.0M |
| 2022-07-14 | 26,455.00 | 26,715.00 | 26,225.00 | 26,715.00 | 0.0M |
| 2022-07-13 | 26,315.00 | 26,575.00 | 26,255.00 | 26,450.00 | 0.0M |
| 2022-07-12 | 26,700.00 | 26,835.00 | 26,265.00 | 26,305.00 | 0.0M |
| 2022-07-11 | 26,645.00 | 27,060.00 | 26,540.00 | 26,675.00 | 0.0M |
| 2022-07-08 | 26,495.00 | 26,875.00 | 26,410.00 | 26,635.00 | 0.0M |
| 2022-07-07 | 26,160.00 | 26,560.00 | 26,050.00 | 26,515.00 | 0.0M |
| 2022-07-06 | 26,365.00 | 26,370.00 | 25,920.00 | 26,040.00 | 0.1M |
| 2022-07-05 | 26,200.00 | 26,540.00 | 26,130.00 | 26,365.00 | 0.0M |
| 2022-07-04 | 25,900.00 | 26,350.00 | 25,895.00 | 26,210.00 | 0.1M |
| 2022-07-01 | 26,260.00 | 26,530.00 | 25,835.00 | 25,860.00 | 0.1M |
| 2022-06-30 | 26,730.00 | 26,875.00 | 26,320.00 | 26,395.00 | 0.1M |
| 2022-06-29 | 27,090.00 | 27,250.00 | 26,675.00 | 26,705.00 | 0.1M |
| 2022-06-28 | 26,870.00 | 27,095.00 | 26,685.00 | 27,095.00 | 0.1M |
| 2022-06-27 | 26,460.00 | 26,915.00 | 26,440.00 | 26,790.00 | 0.1M |
| 2022-06-24 | 26,035.00 | 26,505.00 | 25,995.00 | 26,505.00 | 0.1M |
| 2022-06-23 | 26,025.00 | 26,415.00 | 25,960.00 | 26,135.00 | 0.1M |
| 2022-06-22 | 26,310.00 | 26,520.00 | 26,105.00 | 26,120.00 | 0.0M |
| 2022-06-21 | 25,830.00 | 26,390.00 | 25,760.00 | 26,245.00 | 0.0M |
| 2022-06-20 | 25,915.00 | 26,190.00 | 25,475.00 | 25,800.00 | 0.1M |
| 2022-06-17 | 26,235.00 | 26,235.00 | 25,565.00 | 25,795.00 | 0.1M |
| 2022-06-16 | 26,285.00 | 26,920.00 | 26,160.00 | 26,440.00 | 0.1M |
| 2022-06-15 | 26,570.00 | 26,675.00 | 26,255.00 | 26,300.00 | 0.1M |
| 2022-06-14 | 26,895.00 | 26,905.00 | 26,310.00 | 26,675.00 | 0.1M |
| 2022-06-13 | 27,685.00 | 27,800.00 | 26,855.00 | 26,855.00 | 0.1M |
| 2022-06-10 | 28,240.00 | 28,365.00 | 27,760.00 | 27,865.00 | 0.1M |
| 2022-06-09 | 28,200.00 | 28,395.00 | 28,100.00 | 28,300.00 | 0.4M |
| 2022-06-08 | 28,040.00 | 28,245.00 | 27,880.00 | 28,190.00 | 0.7M |
| 2022-06-07 | 27,935.00 | 28,120.00 | 27,865.00 | 28,010.00 | 1.0M |
| 2022-06-06 | 27,735.00 | 27,990.00 | 27,515.00 | 27,910.00 | 0.9M |
| 2022-06-03 | 27,530.00 | 27,800.00 | 27,410.00 | 27,790.00 | 0.8M |
| 2022-06-02 | 27,555.00 | 27,615.00 | 27,255.00 | 27,460.00 | 0.9M |
| 2022-06-01 | 27,210.00 | 27,500.00 | 27,135.00 | 27,500.00 | 1.0M |
| 2022-05-31 | 27,370.00 | 27,475.00 | 27,250.00 | 27,260.00 | 0.7M |
| 2022-05-30 | 26,840.00 | 27,405.00 | 26,830.00 | 27,400.00 | 0.9M |
| 2022-05-27 | 26,645.00 | 27,030.00 | 26,585.00 | 26,810.00 | 0.9M |
| 2022-05-26 | 26,700.00 | 26,910.00 | 26,490.00 | 26,610.00 | 1.0M |
| 2022-05-25 | 26,735.00 | 26,840.00 | 26,510.00 | 26,680.00 | 0.9M |
| 2022-05-24 | 27,030.00 | 27,145.00 | 26,730.00 | 26,740.00 | 1.0M |
| 2022-05-23 | 26,780.00 | 27,050.00 | 26,360.00 | 27,050.00 | 1.3M |
| 2022-05-20 | 26,210.00 | 26,770.00 | 26,075.00 | 26,770.00 | 1.4M |
| 2022-05-19 | 26,855.00 | 26,930.00 | 26,120.00 | 26,370.00 | 1.2M |
| 2022-05-18 | 26,650.00 | 27,060.00 | 26,640.00 | 26,860.00 | 1.0M |
| 2022-05-17 | 26,500.00 | 26,710.00 | 26,420.00 | 26,630.00 | 0.9M |
| 2022-05-16 | 26,385.00 | 26,875.00 | 26,360.00 | 26,480.00 | 1.2M |
| 2022-05-13 | 25,680.00 | 26,475.00 | 25,535.00 | 26,390.00 | 1.6M |
| 2022-05-12 | 26,160.00 | 26,390.00 | 25,680.00 | 25,700.00 | 0.1M |
| 2022-05-11 | 26,300.00 | 26,335.00 | 25,915.00 | 26,255.00 | 0.1M |
| 2022-05-10 | 26,430.00 | 26,470.00 | 25,765.00 | 26,260.00 | 0.1M |
| 2022-05-09 | 27,015.00 | 27,095.00 | 26,315.00 | 26,395.00 | 0.1M |
| 2022-05-06 | 26,885.00 | 27,105.00 | 26,545.00 | 27,105.00 | 0.0M |
| 2022-05-02 | 27,000.00 | 27,380.00 | 26,605.00 | 26,810.00 | 0.1M |
| 2022-04-28 | 26,235.00 | 26,890.00 | 26,185.00 | 26,865.00 | 0.1M |
| 2022-04-27 | 26,550.00 | 26,625.00 | 25,975.00 | 26,390.00 | 0.1M |
| 2022-04-26 | 26,600.00 | 26,855.00 | 26,405.00 | 26,650.00 | 0.1M |
| 2022-04-25 | 27,070.00 | 27,235.00 | 26,480.00 | 26,540.00 | 0.1M |
| 2022-04-22 | 27,520.00 | 27,755.00 | 26,895.00 | 27,100.00 | 0.0M |
| 2022-04-21 | 27,205.00 | 27,580.00 | 27,090.00 | 27,520.00 | 0.0M |
| 2022-04-20 | 26,960.00 | 27,390.00 | 26,865.00 | 27,180.00 | 0.0M |
| 2022-04-19 | 26,755.00 | 27,110.00 | 26,655.00 | 27,050.00 | 0.0M |
| 2022-04-18 | 27,110.00 | 27,120.00 | 26,565.00 | 26,755.00 | 0.0M |
| 2022-04-15 | 27,170.00 | 27,320.00 | 26,775.00 | 27,095.00 | 0.0M |
| 2022-04-14 | 26,820.00 | 27,210.00 | 26,655.00 | 27,195.00 | 0.0M |
| 2022-04-13 | 26,270.00 | 26,885.00 | 26,250.00 | 26,880.00 | 0.1M |
| 2022-04-12 | 26,885.00 | 26,980.00 | 26,260.00 | 26,325.00 | 0.0M |
| 2022-04-11 | 27,085.00 | 27,180.00 | 26,715.00 | 26,825.00 | 0.0M |
| 2022-04-08 | 26,970.00 | 27,220.00 | 26,760.00 | 27,040.00 | 0.0M |
| 2022-04-07 | 27,435.00 | 27,450.00 | 26,790.00 | 26,900.00 | 0.0M |
| 2022-04-06 | 27,845.00 | 27,885.00 | 27,200.00 | 27,430.00 | 0.1M |
| 2022-04-05 | 27,700.00 | 28,030.00 | 27,640.00 | 27,810.00 | 0.0M |
| 2022-04-04 | 27,715.00 | 27,870.00 | 27,575.00 | 27,795.00 | 0.0M |
| 2022-04-01 | 27,835.00 | 27,925.00 | 27,395.00 | 27,670.00 | 0.1M |
| 2022-03-31 | 27,955.00 | 28,105.00 | 27,675.00 | 27,820.00 | 0.0M |
| 2022-03-30 | 28,030.00 | 28,410.00 | 27,725.00 | 28,005.00 | 0.1M |
| 2022-03-29 | 27,790.00 | 28,035.00 | 27,710.00 | 27,920.00 | 0.1M |