109,770.00
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 | 16,445.00 | 16,630.00 | 16,090.00 | 16,535.00 | 0.0M |
| 2022-12-29 | 16,510.00 | 16,640.00 | 16,435.00 | 16,585.00 | 0.0M |
| 2022-12-28 | 16,640.00 | 16,760.00 | 16,420.00 | 16,570.00 | 0.0M |
| 2022-12-27 | 16,825.00 | 16,950.00 | 16,515.00 | 16,595.00 | 0.0M |
| 2022-12-26 | 16,697.50 | 16,922.50 | 16,697.50 | 16,920.00 | 0.0M |
| 2022-12-23 | 16,760.00 | 16,910.00 | 16,695.00 | 16,780.00 | 0.0M |
| 2022-12-22 | 16,725.00 | 16,850.00 | 16,460.00 | 16,735.00 | 0.0M |
| 2022-12-21 | 16,870.00 | 16,885.00 | 16,670.00 | 16,735.00 | 0.0M |
| 2022-12-20 | 16,325.00 | 17,095.00 | 16,275.00 | 16,840.00 | 0.0M |
| 2022-12-19 | 16,690.00 | 16,770.00 | 16,395.00 | 16,495.00 | 0.0M |
| 2022-12-16 | 17,340.00 | 17,525.00 | 16,675.00 | 16,775.00 | 0.0M |
| 2022-12-15 | 17,840.00 | 17,875.00 | 17,290.00 | 17,395.00 | 0.0M |
| 2022-12-14 | 17,775.00 | 18,420.00 | 17,680.00 | 17,795.00 | 0.0M |
| 2022-12-13 | 17,170.00 | 18,125.00 | 17,050.00 | 17,745.00 | 0.0M |
| 2022-12-12 | 17,080.00 | 17,220.00 | 16,820.00 | 17,115.00 | 0.0M |
| 2022-12-09 | 17,240.00 | 17,355.00 | 17,005.00 | 17,035.00 | 0.0M |
| 2022-12-08 | 16,640.00 | 17,170.00 | 16,615.00 | 17,100.00 | 0.0M |
| 2022-12-07 | 16,910.00 | 17,000.00 | 16,530.00 | 16,635.00 | 0.0M |
| 2022-12-06 | 16,915.00 | 16,935.00 | 16,745.00 | 16,875.00 | 0.0M |
| 2022-12-05 | 17,010.00 | 17,375.00 | 16,720.00 | 16,775.00 | 0.0M |
| 2022-12-02 | 16,835.00 | 17,000.00 | 16,215.00 | 16,940.00 | 0.0M |
| 2022-12-01 | 17,030.00 | 17,140.00 | 16,725.00 | 16,775.00 | 0.0M |
| 2022-11-30 | 16,085.00 | 17,035.00 | 16,085.00 | 16,985.00 | 0.0M |
| 2022-11-29 | 15,840.00 | 16,285.00 | 15,820.00 | 16,165.00 | 0.0M |
| 2022-11-28 | 16,160.00 | 16,160.00 | 15,615.00 | 15,890.00 | 0.0M |
| 2022-11-25 | 16,270.00 | 16,380.00 | 16,065.00 | 16,220.00 | 0.0M |
| 2022-11-23 | 15,665.00 | 16,290.00 | 15,540.00 | 16,255.00 | 0.0M |
| 2022-11-22 | 15,355.00 | 15,770.00 | 15,190.00 | 15,590.00 | 0.0M |
| 2022-11-21 | 15,985.00 | 15,985.00 | 15,035.00 | 15,365.00 | 0.0M |
| 2022-11-18 | 16,415.00 | 16,645.00 | 16,130.00 | 16,260.00 | 0.0M |
| 2022-11-17 | 16,205.00 | 16,400.00 | 15,915.00 | 16,290.00 | 0.0M |
| 2022-11-16 | 16,490.00 | 16,635.00 | 15,850.00 | 16,080.00 | 0.0M |
| 2022-11-15 | 15,940.00 | 16,610.00 | 15,940.00 | 16,510.00 | 0.0M |
| 2022-11-14 | 15,600.00 | 16,590.00 | 15,030.00 | 15,820.00 | 0.0M |
| 2022-11-11 | 17,365.00 | 17,365.00 | 15,610.00 | 15,795.00 | 0.0M |
| 2022-11-10 | 15,300.00 | 17,850.00 | 15,180.00 | 17,685.00 | 0.0M |
| 2022-11-09 | 18,470.00 | 18,510.00 | 14,845.00 | 15,595.00 | 0.0M |
| 2022-11-08 | 20,480.00 | 20,670.00 | 16,875.00 | 18,075.00 | 0.0M |
| 2022-11-07 | 21,180.00 | 21,180.00 | 20,640.00 | 20,850.00 | 0.0M |
| 2022-11-04 | 20,210.00 | 21,330.00 | 20,200.00 | 21,135.00 | 0.0M |
| 2022-11-03 | 20,095.00 | 20,400.00 | 20,045.00 | 20,270.00 | 0.0M |
| 2022-11-02 | 20,470.00 | 20,840.00 | 20,000.00 | 20,255.00 | 0.0M |
| 2022-11-01 | 20,490.00 | 20,665.00 | 20,335.00 | 20,465.00 | 0.0M |
| 2022-10-31 | 20,610.00 | 20,890.00 | 20,245.00 | 20,365.00 | 0.0M |
| 2022-10-28 | 20,525.00 | 20,780.00 | 20,030.00 | 20,685.00 | 0.0M |
| 2022-10-27 | 20,730.00 | 20,960.00 | 20,335.00 | 20,720.00 | 0.0M |
| 2022-10-26 | 20,250.00 | 21,040.00 | 20,000.00 | 20,790.00 | 0.0M |
| 2022-10-25 | 19,280.00 | 20,415.00 | 19,190.00 | 20,290.00 | 0.0M |
| 2022-10-24 | 19,485.00 | 19,605.00 | 19,110.00 | 19,310.00 | 0.0M |
| 2022-10-21 | 18,985.00 | 19,205.00 | 18,590.00 | 19,140.00 | 0.0M |
| 2022-10-20 | 19,135.00 | 19,305.00 | 18,860.00 | 19,000.00 | 0.0M |
| 2022-10-19 | 19,255.00 | 19,315.00 | 19,015.00 | 19,185.00 | 0.0M |
| 2022-10-18 | 19,595.00 | 19,665.00 | 19,045.00 | 19,165.00 | 0.0M |
| 2022-10-17 | 19,170.00 | 19,635.00 | 19,095.00 | 19,480.00 | 0.0M |
| 2022-10-14 | 19,415.00 | 19,975.00 | 19,065.00 | 19,110.00 | 0.0M |
| 2022-10-13 | 19,150.00 | 19,575.00 | 17,810.00 | 19,360.00 | 0.0M |
| 2022-10-12 | 18,935.00 | 19,145.00 | 18,900.00 | 19,095.00 | 0.0M |
| 2022-10-11 | 19,165.00 | 19,225.00 | 18,760.00 | 18,900.00 | 0.0M |
| 2022-10-10 | 19,390.00 | 19,465.00 | 19,015.00 | 19,125.00 | 0.0M |
| 2022-10-07 | 19,870.00 | 20,080.00 | 19,260.00 | 19,410.00 | 0.0M |
| 2022-10-06 | 20,085.00 | 20,515.00 | 19,870.00 | 20,025.00 | 0.0M |
| 2022-10-05 | 20,385.00 | 20,440.00 | 19,740.00 | 20,140.00 | 0.0M |
| 2022-10-04 | 19,535.00 | 20,535.00 | 19,515.00 | 20,285.00 | 0.0M |
| 2022-10-03 | 19,190.00 | 19,690.00 | 18,785.00 | 19,525.00 | 0.0M |
| 2022-09-30 | 19,510.00 | 19,725.00 | 19,185.00 | 19,698.60 | 0.0M |
| 2022-09-29 | 19,630.00 | 19,700.00 | 18,820.00 | 19,405.00 | 0.0M |
| 2022-09-28 | 18,975.00 | 19,685.00 | 18,440.00 | 19,565.00 | 0.0M |
| 2022-09-27 | 19,060.00 | 20,400.00 | 18,775.00 | 19,045.00 | 0.0M |
| 2022-09-26 | 18,700.00 | 19,300.00 | 18,545.00 | 19,180.00 | 0.0M |
| 2022-09-23 | 19,200.00 | 19,495.00 | 18,455.00 | 18,745.00 | 0.0M |
| 2022-09-22 | 18,510.00 | 19,475.00 | 18,085.00 | 19,295.00 | 0.0M |
| 2022-09-21 | 18,880.00 | 19,885.00 | 18,670.00 | 18,980.00 | 0.0M |
| 2022-09-20 | 19,525.00 | 19,640.00 | 18,690.00 | 18,950.00 | 0.0M |
| 2022-09-19 | 19,490.00 | 19,620.00 | 18,195.00 | 19,480.00 | 0.0M |
| 2022-09-16 | 19,750.00 | 19,865.00 | 19,275.00 | 19,575.00 | 0.0M |
| 2022-09-15 | 20,130.00 | 20,345.00 | 19,450.00 | 19,730.00 | 0.0M |
| 2022-09-14 | 20,110.00 | 20,500.00 | 19,585.00 | 19,925.00 | 0.0M |
| 2022-09-13 | 22,390.00 | 22,875.00 | 20,050.00 | 20,240.00 | 0.0M |
| 2022-09-12 | 21,500.00 | 22,530.00 | 21,500.00 | 22,455.00 | 0.0M |
| 2022-09-09 | 19,010.00 | 21,485.00 | 19,010.00 | 21,345.00 | 0.0M |
| 2022-09-08 | 19,210.00 | 19,385.00 | 18,905.00 | 19,247.50 | 0.0M |
| 2022-09-07 | 18,780.00 | 19,365.00 | 18,360.00 | 18,925.00 | 0.0M |
| 2022-09-06 | 19,745.00 | 20,080.00 | 18,480.00 | 18,635.00 | 0.0M |
| 2022-09-05 | 19,862.50 | 19,935.00 | 19,490.00 | 19,657.50 | 0.0M |
| 2022-09-04 | 20,122.50 | 20,122.50 | 19,580.00 | 19,875.00 | 0.0M |
| 2022-09-02 | 19,975.00 | 20,390.00 | 19,555.00 | 19,775.00 | 0.0M |
| 2022-09-01 | 20,130.00 | 20,145.00 | 19,310.00 | 19,695.00 | 0.0M |
| 2022-08-31 | 19,745.00 | 20,400.00 | 19,585.00 | 20,065.00 | 0.0M |
| 2022-08-30 | 19,985.00 | 20,630.00 | 19,345.00 | 19,770.00 | 0.0M |
| 2022-08-29 | 19,890.00 | 20,315.00 | 19,345.00 | 19,965.00 | 0.0M |
| 2022-08-26 | 21,425.00 | 21,865.00 | 21,035.00 | 21,417.89 | 0.0M |
| 2022-08-25 | 21,610.00 | 21,810.00 | 21,290.00 | 21,565.00 | 0.0M |
| 2022-08-24 | 21,480.00 | 21,900.00 | 21,125.00 | 21,710.00 | 0.0M |
| 2022-08-23 | 21,055.00 | 21,660.00 | 20,790.00 | 21,490.00 | 0.0M |
| 2022-08-22 | 21,420.00 | 21,595.00 | 20,805.00 | 20,965.00 | 0.0M |
| 2022-08-19 | 23,330.00 | 23,370.00 | 21,035.00 | 21,230.00 | 0.0M |
| 2022-08-18 | 23,260.00 | 23,590.00 | 23,210.00 | 23,335.00 | 0.0M |
| 2022-08-17 | 23,960.00 | 24,465.00 | 23,145.00 | 23,230.00 | 0.0M |
| 2022-08-16 | 24,060.00 | 24,265.00 | 23,640.00 | 23,945.00 | 0.0M |
| 2022-08-15 | 24,360.00 | 25,270.00 | 23,890.00 | 24,000.00 | 0.0M |
| 2022-08-12 | 24,225.00 | 24,315.00 | 23,600.00 | 24,240.00 | 0.0M |
| 2022-08-11 | 24,000.00 | 24,980.00 | 23,840.00 | 24,245.00 | 0.0M |
| 2022-08-10 | 23,200.00 | 24,240.00 | 22,630.00 | 23,655.00 | 0.0M |
| 2022-08-09 | 23,880.00 | 23,965.00 | 22,850.00 | 23,060.00 | 0.0M |
| 2022-08-08 | 23,310.00 | 24,355.00 | 23,085.00 | 23,985.00 | 0.0M |
| 2022-08-05 | 22,505.00 | 23,555.00 | 22,475.00 | 22,960.00 | 0.0M |
| 2022-08-04 | 23,370.00 | 23,370.00 | 22,405.00 | 22,455.00 | 0.0M |
| 2022-08-03 | 23,175.00 | 23,705.00 | 22,730.00 | 23,540.00 | 0.0M |
| 2022-08-02 | 23,050.00 | 23,510.00 | 22,685.00 | 23,000.00 | 0.0M |
| 2022-08-01 | 23,655.00 | 23,685.00 | 22,895.00 | 23,030.00 | 0.0M |
| 2022-07-29 | 23,950.00 | 24,490.00 | 23,460.00 | 24,082.45 | 0.0M |
| 2022-07-28 | 22,785.00 | 24,230.00 | 22,620.00 | 23,805.00 | 0.0M |
| 2022-07-27 | 21,015.00 | 23,120.00 | 21,000.00 | 22,780.00 | 0.0M |
| 2022-07-26 | 22,045.00 | 22,045.00 | 20,715.00 | 20,915.00 | 0.0M |
| 2022-07-25 | 22,830.00 | 23,035.00 | 21,580.00 | 21,885.00 | 0.0M |
| 2022-07-22 | 23,210.00 | 23,800.00 | 22,540.00 | 22,615.00 | 0.0M |
| 2022-07-21 | 23,595.00 | 23,685.00 | 22,365.00 | 23,230.00 | 0.0M |
| 2022-07-20 | 23,650.00 | 24,300.00 | 22,930.00 | 23,695.00 | 0.0M |
| 2022-07-19 | 21,660.00 | 23,725.00 | 21,575.00 | 23,460.00 | 0.0M |
| 2022-07-18 | 21,080.00 | 22,785.00 | 20,750.00 | 21,620.00 | 0.0M |
| 2022-07-15 | 20,440.00 | 21,215.00 | 20,360.00 | 21,190.00 | 0.0M |
| 2022-07-14 | 19,890.00 | 20,885.00 | 19,585.00 | 20,625.00 | 0.0M |
| 2022-07-13 | 19,290.00 | 20,090.00 | 18,830.00 | 19,615.00 | 0.0M |
| 2022-07-12 | 20,190.00 | 20,190.00 | 19,215.00 | 19,315.00 | 0.0M |
| 2022-07-11 | 21,045.00 | 21,045.00 | 20,215.00 | 20,455.00 | 0.0M |
| 2022-07-08 | 21,670.00 | 22,550.00 | 21,160.00 | 21,765.00 | 0.0M |
| 2022-07-07 | 20,360.00 | 21,890.00 | 20,245.00 | 21,855.00 | 0.0M |
| 2022-07-06 | 20,310.00 | 20,450.00 | 19,730.00 | 20,275.00 | 0.0M |
| 2022-07-05 | 19,270.00 | 20,740.00 | 18,985.00 | 20,390.00 | 0.0M |
| 2022-07-04 | 19,245.00 | 20,312.50 | 18,985.00 | 20,195.00 | 0.0M |
| 2022-07-03 | 19,995.00 | 19,995.00 | 19,152.50 | 19,245.00 | 0.0M |
| 2022-07-01 | 18,700.00 | 20,790.00 | 18,630.00 | 19,315.00 | 0.0M |
| 2022-06-30 | 20,240.00 | 20,295.00 | 18,525.00 | 18,760.00 | 0.0M |
| 2022-06-29 | 20,290.00 | 20,405.00 | 19,775.00 | 20,185.00 | 0.0M |
| 2022-06-28 | 20,765.00 | 21,195.00 | 20,125.00 | 20,175.00 | 0.0M |
| 2022-06-27 | 21,030.00 | 21,522.50 | 20,437.50 | 21,206.90 | 0.0M |
| 2022-06-24 | 20,740.00 | 21,535.00 | 20,740.00 | 21,206.90 | 0.0M |
| 2022-06-23 | 19,945.00 | 21,090.00 | 19,875.00 | 20,900.00 | 0.0M |
| 2022-06-22 | 20,920.00 | 20,920.00 | 19,760.00 | 20,105.00 | 0.0M |
| 2022-06-21 | 20,390.00 | 21,715.00 | 19,600.00 | 20,860.00 | 0.0M |
| 2022-06-20 | 20,560.00 | 21,015.00 | 19,592.50 | 20,307.50 | 0.0M |
| 2022-06-19 | 20,600.00 | 20,722.50 | 20,387.50 | 20,560.00 | 0.0M |
| 2022-06-17 | 20,645.00 | 21,315.00 | 20,145.00 | 20,470.00 | 0.0M |
| 2022-06-16 | 22,165.00 | 22,945.00 | 20,435.00 | 20,790.00 | 0.0M |
| 2022-06-15 | 21,460.00 | 22,385.00 | 20,025.00 | 21,625.00 | 0.0M |
| 2022-06-14 | 23,010.00 | 23,290.00 | 20,775.00 | 22,125.00 | 0.0M |
| 2022-06-13 | 27,355.00 | 27,365.00 | 22,490.00 | 23,110.00 | 0.0M |
| 2022-06-10 | 30,085.00 | 31,025.00 | 28,740.00 | 28,920.00 | 0.0M |
| 2022-06-09 | 30,320.00 | 30,665.00 | 29,880.00 | 29,945.00 | 0.0M |
| 2022-06-08 | 31,460.00 | 31,580.00 | 29,775.00 | 30,080.00 | 0.0M |
| 2022-06-07 | 31,500.00 | 31,575.00 | 29,130.00 | 31,045.00 | 0.0M |
| 2022-06-06 | 29,900.00 | 31,805.00 | 29,820.00 | 31,490.00 | 0.0M |
| 2022-06-03 | 30,355.00 | 30,725.00 | 29,165.00 | 29,535.00 | 0.0M |
| 2022-06-02 | 29,535.00 | 30,435.00 | 29,480.00 | 30,290.00 | 0.0M |
| 2022-06-01 | 31,700.00 | 32,020.00 | 29,265.00 | 30,035.00 | 0.0M |
| 2022-05-31 | 31,767.50 | 32,455.00 | 31,225.00 | 31,820.00 | 0.0M |
| 2022-05-30 | 29,465.00 | 31,887.50 | 29,295.00 | 31,762.50 | 0.0M |
| 2022-05-27 | 29,550.00 | 29,605.00 | 28,630.00 | 29,042.23 | 0.0M |
| 2022-05-26 | 29,750.00 | 29,895.00 | 27,995.00 | 29,315.00 | 0.0M |
| 2022-05-25 | 29,585.00 | 30,225.00 | 29,300.00 | 29,535.00 | 0.0M |
| 2022-05-24 | 29,235.00 | 29,580.00 | 28,570.00 | 29,305.00 | 0.0M |
| 2022-05-23 | 30,010.00 | 30,680.00 | 28,960.00 | 29,015.00 | 0.0M |
| 2022-05-20 | 30,235.00 | 30,715.00 | 28,635.00 | 29,260.00 | 0.0M |
| 2022-05-19 | 29,025.00 | 30,510.00 | 28,555.00 | 29,945.00 | 0.0M |
| 2022-05-18 | 30,560.00 | 30,650.00 | 28,650.00 | 29,185.00 | 0.0M |
| 2022-05-17 | 30,130.00 | 30,745.00 | 29,420.00 | 30,000.00 | 0.0M |
| 2022-05-16 | 31,000.00 | 31,400.00 | 29,020.00 | 29,505.00 | 0.0M |
| 2022-05-13 | 28,255.00 | 31,000.00 | 28,230.00 | 30,035.00 | 0.0M |
| 2022-05-12 | 28,860.00 | 30,100.00 | 25,350.00 | 28,585.00 | 0.0M |
| 2022-05-11 | 30,195.00 | 32,140.00 | 28,105.00 | 29,195.00 | 0.0M |
| 2022-05-10 | 30,960.00 | 32,615.00 | 29,700.00 | 31,280.00 | 0.0M |
| 2022-05-09 | 34,455.00 | 34,455.00 | 30,300.00 | 30,930.00 | 0.0M |
| 2022-05-06 | 36,405.00 | 36,595.00 | 35,180.00 | 35,925.00 | 0.0M |
| 2022-05-05 | 39,795.00 | 39,860.00 | 35,520.00 | 36,270.00 | 0.0M |
| 2022-05-04 | 37,725.00 | 40,100.00 | 37,535.00 | 39,900.00 | 0.0M |
| 2022-05-03 | 38,685.00 | 38,810.00 | 37,420.00 | 37,635.00 | 0.0M |
| 2022-05-02 | 38,670.00 | 39,155.00 | 38,025.00 | 38,997.34 | 0.0M |
| 2022-04-29 | 39,785.00 | 39,840.00 | 38,595.00 | 38,997.34 | 0.0M |
| 2022-04-28 | 39,220.00 | 40,440.00 | 38,900.00 | 39,920.00 | 0.0M |
| 2022-04-27 | 38,210.00 | 39,475.00 | 37,665.00 | 38,900.00 | 0.0M |
| 2022-04-26 | 40,210.00 | 40,765.00 | 37,665.00 | 38,220.00 | 0.0M |
| 2022-04-25 | 39,595.00 | 40,400.00 | 38,190.00 | 40,210.00 | 0.0M |
| 2022-04-22 | 40,650.00 | 40,815.00 | 39,165.00 | 39,455.00 | 0.0M |
| 2022-04-21 | 41,550.00 | 43,010.00 | 40,610.00 | 41,245.00 | 0.0M |
| 2022-04-20 | 41,335.00 | 42,295.00 | 40,895.00 | 41,235.00 | 0.0M |
| 2022-04-19 | 40,825.00 | 41,820.00 | 40,585.00 | 41,520.00 | 0.0M |
| 2022-04-18 | 40,150.00 | 41,125.00 | 38,535.00 | 40,700.00 | 0.0M |
| 2022-04-15 | 39,885.00 | 39,885.00 | 39,885.00 | 39,885.00 | 0.0M |
| 2022-04-14 | 41,240.00 | 41,540.00 | 39,565.00 | 39,825.00 | 0.0M |
| 2022-04-13 | 39,650.00 | 41,590.00 | 39,560.00 | 41,120.00 | 0.0M |
| 2022-04-12 | 39,410.00 | 40,805.00 | 39,190.00 | 39,290.00 | 0.0M |
| 2022-04-11 | 42,710.00 | 42,805.00 | 39,460.00 | 39,955.00 | 0.0M |
| 2022-04-08 | 43,565.00 | 44,090.00 | 42,445.00 | 42,715.00 | 0.0M |
| 2022-04-07 | 43,880.00 | 43,885.00 | 42,720.00 | 43,380.00 | 0.0M |
| 2022-04-06 | 45,995.00 | 46,060.00 | 43,130.00 | 43,775.00 | 0.0M |
| 2022-04-05 | 46,600.00 | 47,445.00 | 45,550.00 | 46,140.00 | 0.0M |
| 2022-04-04 | 47,225.00 | 47,610.00 | 45,205.00 | 46,085.00 | 0.0M |
| 2022-04-01 | 45,865.00 | 46,910.00 | 44,345.00 | 46,550.00 | 0.0M |
| 2022-03-31 | 47,220.00 | 47,875.00 | 45,620.00 | 45,735.00 | 0.0M |
| 2022-03-30 | 47,430.00 | 48,000.00 | 46,715.00 | 47,240.00 | 0.0M |
| 2022-03-29 | 47,970.00 | 48,390.00 | 47,235.00 | 47,930.00 | 0.0M |