1,311.10
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 | 1,778.00 | 1,778.00 | 1,778.00 | 1,806.70 | 0.0M |
| 2022-12-29 | 1,776.50 | 1,845.00 | 1,776.50 | 1,824.10 | 0.0M |
| 2022-12-28 | 1,832.00 | 1,840.00 | 1,750.00 | 1,785.00 | 0.0M |
| 2022-12-27 | 1,750.00 | 1,835.00 | 1,750.00 | 1,826.30 | 0.0M |
| 2022-12-26 | 1,750.00 | 1,767.50 | 1,750.00 | 1,763.00 | 0.0M |
| 2022-12-25 | 1,752.50 | 1,752.50 | 1,752.50 | 1,752.50 | 0.0M |
| 2022-12-23 | 1,669.50 | 1,754.00 | 1,640.50 | 1,732.00 | 0.0M |
| 2022-12-22 | 1,686.00 | 1,737.00 | 1,656.50 | 1,672.40 | 0.0M |
| 2022-12-21 | 1,729.50 | 1,739.50 | 1,660.00 | 1,666.80 | 0.0M |
| 2022-12-20 | 1,665.00 | 1,744.00 | 1,646.50 | 1,733.50 | 0.0M |
| 2022-12-19 | 1,707.00 | 1,740.00 | 1,654.00 | 1,664.90 | 0.0M |
| 2022-12-16 | 1,790.00 | 1,825.00 | 1,702.50 | 1,706.60 | 0.0M |
| 2022-12-15 | 1,927.00 | 1,927.00 | 1,763.00 | 1,813.60 | 0.0M |
| 2022-12-14 | 1,938.00 | 1,945.00 | 1,909.00 | 1,922.10 | 0.0M |
| 2022-12-13 | 1,883.00 | 2,003.00 | 1,880.50 | 1,936.70 | 0.0M |
| 2022-12-12 | 1,954.00 | 1,959.50 | 1,876.00 | 1,884.10 | 0.0M |
| 2022-12-09 | 1,930.50 | 1,972.50 | 1,913.50 | 1,968.80 | 0.0M |
| 2022-12-08 | 1,854.00 | 1,945.00 | 1,842.00 | 1,930.80 | 0.0M |
| 2022-12-07 | 1,852.00 | 1,882.50 | 1,839.00 | 1,854.30 | 0.0M |
| 2022-12-06 | 1,886.00 | 1,898.50 | 1,844.50 | 1,851.50 | 0.0M |
| 2022-12-05 | 1,904.00 | 1,939.50 | 1,854.50 | 1,861.30 | 0.0M |
| 2022-12-02 | 1,944.00 | 1,946.00 | 1,870.50 | 1,901.10 | 0.0M |
| 2022-12-01 | 1,889.00 | 1,955.00 | 1,863.00 | 1,946.30 | 0.0M |
| 2022-11-30 | 1,839.00 | 1,938.00 | 1,837.50 | 1,866.00 | 0.0M |
| 2022-11-29 | 1,847.00 | 1,884.00 | 1,811.50 | 1,833.90 | 0.0M |
| 2022-11-28 | 1,847.00 | 1,851.50 | 1,847.00 | 1,843.10 | 0.0M |
| 2022-11-25 | 1,902.50 | 1,919.00 | 1,808.00 | 1,830.80 | 0.0M |
| 2022-11-24 | 1,902.50 | 1,919.00 | 1,887.00 | 1,899.50 | 0.0M |
| 2022-11-23 | 1,868.50 | 1,909.00 | 1,867.50 | 1,888.00 | 0.0M |
| 2022-11-22 | 1,881.50 | 1,905.00 | 1,857.00 | 1,867.70 | 0.0M |
| 2022-11-21 | 1,946.50 | 1,958.50 | 1,841.50 | 1,865.70 | 0.0M |
| 2022-11-18 | 2,023.00 | 2,041.00 | 1,946.00 | 1,951.70 | 0.0M |
| 2022-11-17 | 2,088.00 | 2,088.00 | 1,994.50 | 2,024.30 | 0.0M |
| 2022-11-16 | 2,100.00 | 2,117.50 | 2,069.50 | 2,095.60 | 0.0M |
| 2022-11-15 | 2,047.00 | 2,125.50 | 2,047.00 | 2,094.20 | 0.0M |
| 2022-11-14 | 2,054.50 | 2,057.00 | 1,976.50 | 2,055.90 | 0.0M |
| 2022-11-11 | 1,956.50 | 2,060.00 | 1,952.00 | 2,045.80 | 0.0M |
| 2022-11-10 | 1,890.00 | 1,990.50 | 1,831.50 | 1,974.10 | 0.0M |
| 2022-11-09 | 1,935.00 | 1,964.00 | 1,867.00 | 1,880.30 | 0.0M |
| 2022-11-08 | 1,907.00 | 1,953.00 | 1,867.50 | 1,953.50 | 0.0M |
| 2022-11-07 | 1,897.50 | 1,918.50 | 1,863.00 | 1,914.10 | 0.0M |
| 2022-11-04 | 1,830.50 | 1,912.00 | 1,817.50 | 1,856.30 | 0.0M |
| 2022-11-03 | 1,860.00 | 1,862.00 | 1,774.00 | 1,813.30 | 0.0M |
| 2022-11-02 | 1,908.00 | 1,913.50 | 1,859.00 | 1,865.00 | 0.0M |
| 2022-11-01 | 1,868.00 | 1,953.00 | 1,866.50 | 1,889.50 | 0.0M |
| 2022-10-31 | 1,928.50 | 1,928.50 | 1,823.00 | 1,844.30 | 0.0M |
| 2022-10-28 | 1,918.00 | 1,932.00 | 1,902.50 | 1,913.30 | 0.0M |
| 2022-10-27 | 1,943.30 | 1,943.30 | 1,943.30 | 1,943.30 | 0.0M |
| 2022-10-26 | 1,968.00 | 1,978.00 | 1,961.50 | 1,975.60 | 0.0M |
| 2022-10-25 | 2,006.50 | 2,006.50 | 1,897.50 | 1,934.80 | 0.0M |
| 2022-10-24 | 2,046.00 | 2,046.00 | 1,981.50 | 1,984.20 | 0.0M |
| 2022-10-21 | 1,966.00 | 2,020.50 | 1,966.00 | 2,016.30 | 0.0M |
| 2022-10-20 | 1,998.50 | 2,092.00 | 1,997.50 | 2,088.90 | 0.0M |
| 2022-10-19 | 2,014.50 | 2,014.50 | 1,972.00 | 2,005.00 | 0.0M |
| 2022-10-18 | 2,036.00 | 2,045.00 | 2,023.00 | 2,023.80 | 0.0M |
| 2022-10-17 | 2,023.00 | 2,042.00 | 1,998.50 | 2,011.10 | 0.0M |
| 2022-10-14 | 2,089.00 | 2,094.00 | 2,017.00 | 2,008.30 | 0.0M |
| 2022-10-13 | 2,134.00 | 2,149.00 | 2,035.00 | 2,128.00 | 0.0M |
| 2022-10-12 | 2,167.00 | 2,167.00 | 2,152.50 | 2,146.10 | 0.0M |
| 2022-10-11 | 2,197.50 | 2,203.50 | 2,139.50 | 2,158.80 | 0.0M |
| 2022-10-10 | 2,194.00 | 2,262.00 | 2,165.50 | 2,174.90 | 0.0M |
| 2022-10-07 | 2,275.00 | 2,310.00 | 2,195.00 | 2,197.90 | 0.0M |
| 2022-10-06 | 2,288.50 | 2,304.50 | 2,264.00 | 2,282.60 | 0.0M |
| 2022-10-05 | 2,289.50 | 2,298.00 | 2,217.00 | 2,263.00 | 0.0M |
| 2022-10-04 | 2,286.50 | 2,348.50 | 2,284.50 | 2,335.80 | 0.0M |
| 2022-10-03 | 2,194.00 | 2,250.00 | 2,194.00 | 2,238.00 | 0.0M |
| 2022-09-30 | 2,222.00 | 2,232.00 | 2,206.00 | 2,187.80 | 0.0M |
| 2022-09-29 | 2,131.50 | 2,250.00 | 2,131.50 | 2,218.10 | 0.0M |
| 2022-09-28 | 2,076.50 | 2,173.00 | 2,042.50 | 2,169.10 | 0.0M |
| 2022-09-27 | 2,041.50 | 2,130.00 | 2,023.00 | 2,090.40 | 0.0M |
| 2022-09-26 | 2,068.50 | 2,098.00 | 2,025.00 | 2,049.00 | 0.0M |
| 2022-09-23 | 2,173.00 | 2,174.00 | 2,061.50 | 2,070.50 | 0.0M |
| 2022-09-22 | 2,145.50 | 2,194.00 | 2,084.00 | 2,174.80 | 0.0M |
| 2022-09-21 | 2,162.00 | 2,209.00 | 2,112.00 | 2,123.50 | 0.0M |
| 2022-09-20 | 2,222.00 | 2,226.00 | 2,114.00 | 2,170.50 | 0.0M |
| 2022-09-19 | 2,135.50 | 2,239.50 | 2,100.00 | 2,220.70 | 0.0M |
| 2022-09-16 | 2,142.00 | 2,148.50 | 2,080.00 | 2,112.70 | 0.0M |
| 2022-09-15 | 2,166.50 | 2,182.00 | 2,124.00 | 2,146.10 | 0.0M |
| 2022-09-14 | 2,099.00 | 2,177.50 | 2,069.50 | 2,172.70 | 0.0M |
| 2022-09-13 | 2,268.50 | 2,277.50 | 2,090.00 | 2,111.10 | 0.0M |
| 2022-09-12 | 2,188.50 | 2,280.00 | 2,160.50 | 2,274.60 | 0.0M |
| 2022-09-09 | 2,136.00 | 2,189.00 | 2,095.00 | 2,177.60 | 0.0M |
| 2022-09-08 | 2,030.50 | 2,180.00 | 2,010.50 | 2,147.00 | 0.0M |
| 2022-09-07 | 1,982.50 | 2,045.00 | 1,963.00 | 2,022.80 | 0.0M |
| 2022-09-06 | 2,002.00 | 2,066.00 | 1,943.00 | 1,973.20 | 0.0M |
| 2022-09-05 | 2,020.50 | 2,031.00 | 2,020.50 | 2,028.50 | 0.0M |
| 2022-09-02 | 1,997.00 | 2,055.00 | 1,995.00 | 2,026.10 | 0.0M |
| 2022-09-01 | 2,083.00 | 2,098.00 | 1,988.00 | 1,996.30 | 0.0M |
| 2022-08-31 | 2,090.00 | 2,137.50 | 2,057.00 | 2,078.90 | 0.0M |
| 2022-08-30 | 2,148.50 | 2,168.00 | 2,060.00 | 2,087.80 | 0.0M |
| 2022-08-29 | 2,127.70 | 2,127.70 | 2,127.70 | 2,127.70 | 0.0M |
| 2022-08-26 | 2,160.00 | 2,212.00 | 2,100.50 | 2,132.70 | 0.0M |
| 2022-08-25 | 2,052.50 | 2,175.00 | 2,041.00 | 2,155.50 | 0.0M |
| 2022-08-24 | 1,985.00 | 2,058.50 | 1,975.50 | 2,042.60 | 0.0M |
| 2022-08-23 | 1,996.00 | 2,040.00 | 1,983.50 | 1,989.30 | 0.0M |
| 2022-08-22 | 2,136.50 | 2,153.00 | 1,961.50 | 1,998.00 | 0.0M |
| 2022-08-19 | 2,170.00 | 2,170.00 | 2,124.00 | 2,145.70 | 0.0M |
| 2022-08-18 | 2,150.50 | 2,197.50 | 2,143.00 | 2,164.20 | 0.0M |
| 2022-08-17 | 2,165.00 | 2,173.50 | 2,141.50 | 2,150.50 | 0.0M |
| 2022-08-16 | 2,157.50 | 2,173.00 | 2,112.50 | 2,161.90 | 0.0M |
| 2022-08-15 | 2,232.50 | 2,232.50 | 2,144.50 | 2,168.90 | 0.0M |
| 2022-08-12 | 2,270.00 | 2,289.00 | 2,212.00 | 2,230.40 | 0.0M |
| 2022-08-11 | 2,258.00 | 2,305.00 | 2,240.00 | 2,300.70 | 0.0M |
| 2022-08-10 | 2,232.50 | 2,273.00 | 2,205.00 | 2,260.10 | 0.0M |
| 2022-08-09 | 2,240.50 | 2,269.50 | 2,200.50 | 2,232.70 | 0.0M |
| 2022-08-08 | 2,138.00 | 2,266.00 | 2,138.00 | 2,256.70 | 0.0M |
| 2022-08-05 | 2,114.50 | 2,158.50 | 2,090.00 | 2,145.30 | 0.0M |
| 2022-08-04 | 2,014.00 | 2,101.50 | 2,014.00 | 2,093.90 | 0.0M |
| 2022-08-03 | 2,100.00 | 2,100.00 | 2,004.00 | 2,024.40 | 0.0M |
| 2022-08-02 | 2,229.00 | 2,229.00 | 2,068.50 | 2,107.00 | 0.0M |
| 2022-08-01 | 2,139.00 | 2,235.00 | 2,120.00 | 2,213.60 | 0.0M |
| 2022-07-29 | 2,105.00 | 2,150.50 | 2,078.50 | 2,146.50 | 0.0M |
| 2022-07-28 | 2,050.00 | 2,110.00 | 2,050.00 | 2,098.60 | 0.0M |
| 2022-07-27 | 2,010.70 | 2,010.70 | 2,010.70 | 2,010.70 | 0.0M |
| 2022-07-26 | 2,019.50 | 2,029.00 | 1,990.50 | 2,029.60 | 0.0M |
| 2022-07-25 | 2,025.00 | 2,025.00 | 2,018.50 | 2,020.00 | 0.0M |
| 2022-07-22 | 1,905.00 | 2,055.50 | 1,901.00 | 2,033.60 | 0.0M |
| 2022-07-21 | 1,868.50 | 1,882.00 | 1,865.50 | 1,886.80 | 0.0M |
| 2022-07-20 | 1,879.50 | 1,890.50 | 1,870.00 | 1,873.20 | 0.0M |
| 2022-07-19 | 1,890.00 | 1,890.00 | 1,854.00 | 1,865.70 | 0.0M |
| 2022-07-18 | 1,878.00 | 1,878.00 | 1,856.00 | 1,860.80 | 0.0M |
| 2022-07-15 | 1,922.00 | 1,922.00 | 1,837.00 | 1,841.00 | 0.0M |
| 2022-07-14 | 1,900.00 | 1,917.50 | 1,883.00 | 1,908.50 | 0.0M |
| 2022-07-13 | 2,002.00 | 2,011.50 | 2,002.00 | 1,980.90 | 0.0M |
| 2022-07-12 | 2,100.00 | 2,100.00 | 2,050.00 | 2,026.00 | 0.0M |
| 2022-07-11 | 2,176.00 | 2,186.50 | 2,147.00 | 2,178.40 | 0.0M |
| 2022-07-08 | 2,000.00 | 2,175.00 | 2,000.00 | 2,160.00 | 0.0M |
| 2022-07-07 | 1,910.50 | 2,000.00 | 1,909.50 | 1,996.60 | 0.0M |
| 2022-07-06 | 1,926.00 | 1,950.00 | 1,893.00 | 1,902.90 | 0.0M |
| 2022-07-05 | 1,950.00 | 1,950.00 | 1,899.00 | 1,923.10 | 0.0M |
| 2022-07-01 | 1,950.00 | 1,950.00 | 1,937.00 | 1,946.10 | 0.0M |
| 2022-06-30 | 1,878.50 | 1,899.00 | 1,870.00 | 1,923.80 | 0.0M |
| 2022-06-29 | 1,930.00 | 2,000.00 | 1,930.00 | 1,954.30 | 0.0M |
| 2022-06-28 | 1,861.00 | 1,899.50 | 1,846.00 | 1,861.90 | 0.0M |
| 2022-06-27 | 1,861.00 | 1,950.00 | 1,853.00 | 1,858.90 | 0.0M |
| 2022-06-24 | 1,820.50 | 1,870.50 | 1,820.50 | 1,854.30 | 0.0M |
| 2022-06-23 | 1,841.50 | 1,884.50 | 1,819.00 | 1,824.10 | 0.0M |
| 2022-06-22 | 1,857.00 | 1,874.50 | 1,832.50 | 1,837.90 | 0.0M |
| 2022-06-21 | 1,795.50 | 1,895.00 | 1,794.00 | 1,862.70 | 0.0M |
| 2022-06-17 | 1,868.50 | 1,899.50 | 1,791.50 | 1,798.70 | 0.0M |
| 2022-06-16 | 1,856.50 | 1,872.00 | 1,821.00 | 1,866.50 | 0.0M |
| 2022-06-15 | 1,798.50 | 1,863.50 | 1,798.00 | 1,834.30 | 0.0M |
| 2022-06-14 | 1,767.50 | 1,836.00 | 1,765.00 | 1,780.20 | 0.0M |
| 2022-06-13 | 1,922.50 | 1,924.00 | 1,770.50 | 1,778.40 | 0.0M |
| 2022-06-10 | 1,916.00 | 1,930.50 | 1,851.00 | 1,907.00 | 0.0M |
| 2022-06-09 | 1,922.50 | 1,954.00 | 1,902.50 | 1,915.60 | 0.0M |
| 2022-06-08 | 1,980.00 | 1,989.50 | 1,916.00 | 1,937.80 | 0.0M |
| 2022-06-07 | 2,003.00 | 2,015.50 | 1,928.00 | 1,965.40 | 0.0M |
| 2022-06-06 | 1,964.00 | 2,023.50 | 1,964.00 | 1,996.10 | 0.0M |
| 2022-06-03 | 2,048.50 | 2,065.00 | 1,953.50 | 1,985.90 | 0.0M |
| 2022-06-02 | 1,991.50 | 2,052.50 | 1,983.50 | 2,047.50 | 0.0M |
| 2022-06-01 | 1,992.50 | 2,034.00 | 1,972.00 | 2,001.90 | 0.0M |
| 2022-05-31 | 2,055.00 | 2,090.00 | 1,968.00 | 2,006.30 | 0.0M |
| 2022-05-27 | 2,002.00 | 2,068.00 | 2,000.50 | 2,054.80 | 0.0M |
| 2022-05-26 | 1,995.90 | 1,995.90 | 1,995.90 | 1,995.90 | 0.0M |
| 2022-05-25 | 1,999.50 | 2,038.00 | 1,944.50 | 1,989.40 | 0.0M |
| 2022-05-24 | 1,974.00 | 2,016.50 | 1,967.00 | 1,989.50 | 0.0M |
| 2022-05-23 | 1,956.00 | 2,026.50 | 1,951.00 | 1,966.70 | 0.0M |
| 2022-05-20 | 1,990.00 | 2,018.00 | 1,915.50 | 1,940.90 | 0.0M |
| 2022-05-19 | 1,989.00 | 2,015.50 | 1,943.50 | 1,981.80 | 0.0M |
| 2022-05-18 | 2,027.50 | 2,095.00 | 1,971.50 | 1,999.00 | 0.0M |
| 2022-05-17 | 2,007.00 | 2,075.00 | 1,977.50 | 2,041.80 | 0.0M |
| 2022-05-16 | 1,956.00 | 2,026.00 | 1,908.00 | 2,013.90 | 0.0M |
| 2022-05-13 | 1,931.00 | 1,965.00 | 1,895.50 | 1,932.70 | 0.0M |
| 2022-05-12 | 2,032.50 | 2,034.00 | 1,867.50 | 1,878.30 | 0.0M |
| 2022-05-11 | 2,064.00 | 2,090.50 | 2,020.50 | 2,025.70 | 0.0M |
| 2022-05-10 | 2,117.00 | 2,152.00 | 2,043.00 | 2,062.60 | 0.0M |
| 2022-05-09 | 2,044.00 | 2,137.50 | 2,007.00 | 2,079.20 | 0.0M |
| 2022-05-06 | 2,178.50 | 2,184.00 | 2,032.00 | 2,041.10 | 0.0M |
| 2022-05-05 | 2,268.00 | 2,283.00 | 2,188.00 | 2,193.70 | 0.0M |
| 2022-05-04 | 2,260.00 | 2,288.00 | 2,235.50 | 2,248.80 | 0.0M |
| 2022-05-03 | 2,280.00 | 2,280.00 | 2,224.50 | 2,246.00 | 0.0M |
| 2022-05-02 | 2,317.50 | 2,317.50 | 2,190.00 | 2,225.50 | 0.0M |
| 2022-04-29 | 2,246.00 | 2,316.00 | 2,246.00 | 2,317.60 | 0.0M |
| 2022-04-28 | 2,240.00 | 2,294.00 | 2,218.00 | 2,220.00 | 0.0M |
| 2022-04-27 | 2,198.40 | 2,198.40 | 2,198.40 | 2,198.40 | 0.0M |
| 2022-04-26 | 2,200.50 | 2,213.00 | 2,148.50 | 2,184.80 | 0.0M |
| 2022-04-25 | 2,320.00 | 2,320.00 | 2,085.50 | 2,127.00 | 0.0M |
| 2022-04-22 | 2,425.00 | 2,432.00 | 2,365.50 | 2,378.90 | 0.0M |
| 2022-04-21 | 2,424.50 | 2,477.50 | 2,407.50 | 2,418.20 | 0.0M |
| 2022-04-20 | 2,379.00 | 2,459.50 | 2,379.00 | 2,462.60 | 0.0M |
| 2022-04-19 | 2,438.00 | 2,438.00 | 2,365.00 | 2,382.70 | 0.0M |
| 2022-04-18 | 2,367.00 | 2,420.00 | 2,367.00 | 2,447.40 | 0.0M |
| 2022-04-14 | 2,338.50 | 2,374.00 | 2,326.00 | 2,358.40 | 0.0M |
| 2022-04-13 | 2,410.00 | 2,410.00 | 2,312.00 | 2,341.40 | 0.0M |
| 2022-04-12 | 2,419.50 | 2,419.50 | 2,304.50 | 2,356.00 | 0.0M |
| 2022-04-11 | 2,477.00 | 2,525.00 | 2,449.00 | 2,418.60 | 0.0M |
| 2022-04-08 | 2,249.50 | 2,432.00 | 2,249.50 | 2,421.40 | 0.0M |
| 2022-04-07 | 2,253.50 | 2,261.50 | 2,253.00 | 2,225.40 | 0.0M |
| 2022-04-06 | 2,247.50 | 2,247.50 | 2,224.50 | 2,187.40 | 0.0M |
| 2022-04-05 | 2,288.50 | 2,310.50 | 2,244.50 | 2,237.40 | 0.0M |
| 2022-04-04 | 2,304.00 | 2,330.00 | 2,293.00 | 2,276.10 | 0.0M |
| 2022-04-01 | 2,289.50 | 2,301.50 | 2,268.00 | 2,267.50 | 0.0M |
| 2022-03-31 | 2,257.00 | 2,257.00 | 2,257.00 | 2,255.10 | 0.0M |
| 2022-03-30 | 2,175.00 | 2,244.00 | 2,175.00 | 2,241.10 | 0.0M |
| 2022-03-29 | 2,215.50 | 2,301.00 | 2,025.50 | 2,112.70 | 0.0M |