17,405.91
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 15,001.99 | 15,001.99 | 14,289.76 | 14,330.00 | 0.0M |
| 2024-12-27 | 14,568.30 | 14,999.98 | 14,568.30 | 14,999.98 | 0.0M |
| 2024-12-20 | 14,550.00 | 14,550.00 | 14,540.00 | 14,540.00 | 0.0M |
| 2024-12-19 | 15,250.00 | 15,250.00 | 14,600.00 | 14,600.00 | 0.0M |
| 2024-12-18 | 15,214.00 | 15,249.97 | 15,214.00 | 15,214.00 | 0.0M |
| 2024-12-16 | 14,660.00 | 14,660.00 | 14,640.00 | 14,650.00 | 0.0M |
| 2024-12-13 | 14,505.00 | 14,510.00 | 14,505.00 | 14,510.00 | 0.0M |
| 2024-12-10 | 14,390.35 | 14,390.35 | 14,340.00 | 14,340.00 | 0.0M |
| 2024-12-09 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.0M |
| 2024-12-06 | 14,405.96 | 14,513.84 | 14,405.96 | 14,513.84 | 0.0M |
| 2024-12-04 | 14,770.02 | 14,770.02 | 14,770.02 | 14,770.02 | 0.0M |
| 2024-12-03 | 14,625.00 | 14,625.00 | 14,625.00 | 14,625.00 | 0.0M |
| 2024-12-02 | 14,000.00 | 14,499.88 | 14,000.00 | 14,499.88 | 0.0M |
| 2024-11-26 | 13,886.45 | 13,901.00 | 13,886.40 | 13,901.00 | 0.0M |
| 2024-11-25 | 13,849.60 | 13,849.60 | 13,849.60 | 13,849.60 | 0.0M |
| 2024-11-14 | 14,620.36 | 14,660.01 | 14,543.20 | 14,622.75 | 0.0M |
| 2024-11-13 | 13,888.00 | 13,888.00 | 13,888.00 | 13,888.00 | 0.0M |
| 2024-11-12 | 13,750.00 | 13,887.84 | 13,750.00 | 13,887.84 | 0.0M |
| 2024-11-11 | 13,745.00 | 13,745.00 | 13,686.59 | 13,686.59 | 0.0M |
| 2024-11-08 | 13,501.00 | 13,505.00 | 13,443.00 | 13,501.00 | 0.0M |
| 2024-11-07 | 13,550.00 | 13,550.00 | 13,500.00 | 13,500.00 | 0.0M |
| 2024-11-06 | 13,800.00 | 13,900.00 | 13,500.00 | 13,500.00 | 0.0M |
| 2024-11-05 | 13,539.42 | 13,900.00 | 13,539.42 | 13,900.00 | 0.0M |
| 2024-11-04 | 13,600.00 | 13,600.00 | 13,526.00 | 13,526.00 | 0.0M |
| 2024-11-01 | 13,618.48 | 13,618.48 | 13,618.48 | 13,618.48 | 0.0M |
| 2024-10-31 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.0M |
| 2024-10-30 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 0.0M |
| 2024-10-29 | 14,600.00 | 14,758.00 | 14,422.48 | 14,422.48 | 0.0M |
| 2024-10-28 | 14,217.61 | 14,550.00 | 14,217.61 | 14,550.00 | 0.0M |
| 2024-10-25 | 14,500.00 | 14,549.00 | 14,300.00 | 14,549.00 | 0.0M |
| 2024-10-24 | 14,200.10 | 14,200.10 | 14,200.10 | 14,200.10 | 0.0M |
| 2024-10-23 | 14,200.00 | 14,282.00 | 14,200.00 | 14,282.00 | 0.0M |
| 2024-10-22 | 14,350.00 | 14,430.00 | 14,350.00 | 14,430.00 | 0.0M |
| 2024-10-21 | 14,490.00 | 14,490.00 | 14,450.00 | 14,450.00 | 0.0M |
| 2024-10-18 | 14,500.00 | 14,500.00 | 14,150.00 | 14,204.00 | 0.0M |
| 2024-10-17 | 13,780.00 | 14,400.00 | 13,672.00 | 14,400.00 | 0.0M |
| 2024-10-16 | 14,342.82 | 14,342.82 | 13,710.30 | 14,271.00 | 0.0M |
| 2024-10-15 | 16,786.43 | 16,786.43 | 14,500.00 | 14,500.00 | 0.0M |
| 2024-10-14 | 16,804.90 | 16,804.90 | 16,804.90 | 16,804.90 | 0.0M |
| 2024-09-27 | 16,769.52 | 16,769.52 | 16,618.25 | 16,618.25 | 0.0M |
| 2024-09-26 | 16,870.37 | 16,870.37 | 16,870.37 | 16,870.37 | 0.0M |
| 2024-09-05 | 16,211.87 | 17,499.99 | 16,200.00 | 16,200.00 | 0.0M |
| 2024-08-26 | 17,242.79 | 17,242.79 | 17,242.79 | 17,242.79 | 0.0M |
| 2024-08-20 | 17,477.43 | 17,477.43 | 17,477.43 | 17,477.43 | 0.0M |
| 2024-08-09 | 16,000.15 | 16,000.15 | 16,000.15 | 16,000.15 | 0.0M |
| 2024-08-05 | 15,754.60 | 15,928.84 | 15,680.00 | 15,928.84 | 0.0M |
| 2024-08-02 | 16,200.00 | 16,281.00 | 16,200.00 | 16,281.00 | 0.0M |
| 2024-08-01 | 17,116.32 | 17,116.32 | 17,116.32 | 17,116.32 | 0.0M |
| 2024-07-30 | 16,688.32 | 16,708.11 | 16,688.32 | 16,708.11 | 0.0M |
| 2024-07-29 | 16,563.51 | 16,563.51 | 16,563.51 | 16,563.51 | 0.0M |
| 2024-07-26 | 16,625.29 | 16,625.29 | 16,625.29 | 16,625.29 | 0.0M |
| 2024-07-24 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2024-07-19 | 16,650.50 | 16,650.50 | 16,650.50 | 16,650.50 | 0.0M |
| 2024-07-18 | 18,000.00 | 18,000.00 | 17,070.00 | 17,070.00 | 0.0M |
| 2024-07-17 | 18,150.00 | 18,150.00 | 16,928.25 | 17,070.00 | 0.0M |
| 2024-07-16 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0.0M |
| 2024-07-12 | 19,251.58 | 19,251.58 | 19,251.58 | 19,251.58 | 0.0M |
| 2024-07-09 | 19,195.35 | 19,195.35 | 19,195.35 | 19,195.35 | 0.0M |
| 2024-06-28 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2024-06-18 | 19,630.00 | 19,630.00 | 19,630.00 | 19,630.00 | 0.0M |
| 2024-06-12 | 20,082.77 | 20,082.77 | 20,078.52 | 20,078.52 | 0.0M |
| 2024-06-10 | 18,915.21 | 18,915.21 | 18,915.21 | 18,915.21 | 0.0M |
| 2024-06-06 | 18,294.25 | 18,296.12 | 18,248.08 | 18,296.12 | 0.0M |
| 2024-05-31 | 16,131.05 | 16,131.05 | 16,062.28 | 16,062.28 | 0.0M |
| 2024-05-29 | 16,185.14 | 16,185.14 | 16,185.14 | 16,185.14 | 0.0M |
| 2024-05-28 | 16,185.14 | 16,185.14 | 16,185.14 | 16,185.14 | 0.0M |
| 2024-05-17 | 15,474.13 | 15,474.13 | 15,474.13 | 15,474.13 | 0.0M |
| 2024-05-15 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0.0M |
| 2024-05-14 | 15,322.94 | 15,322.94 | 15,322.94 | 15,322.94 | 0.0M |
| 2024-05-10 | 15,688.15 | 15,688.15 | 15,688.15 | 15,688.15 | 0.0M |
| 2024-05-09 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 0.0M |
| 2024-05-07 | 15,450.52 | 15,450.52 | 15,450.52 | 15,450.52 | 0.0M |
| 2024-05-06 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 0.0M |
| 2024-05-03 | 15,304.07 | 15,304.07 | 15,304.07 | 15,304.07 | 0.0M |
| 2024-04-26 | 15,983.58 | 15,983.58 | 15,983.58 | 15,983.58 | 0.0M |
| 2024-04-25 | 15,466.00 | 15,466.00 | 15,466.00 | 15,466.00 | 0.0M |
| 2024-04-23 | 15,123.22 | 15,123.22 | 15,123.22 | 15,123.22 | 0.0M |
| 2024-04-22 | 14,770.80 | 14,770.80 | 14,770.80 | 14,770.80 | 0.0M |
| 2024-04-12 | 16,122.20 | 16,122.20 | 16,064.73 | 16,064.73 | 0.0M |
| 2024-04-10 | 16,095.22 | 16,095.22 | 16,095.22 | 16,095.22 | 0.0M |
| 2024-04-09 | 15,881.52 | 15,881.52 | 15,881.52 | 15,881.52 | 0.0M |
| 2024-04-04 | 16,253.16 | 16,253.16 | 16,253.16 | 16,253.16 | 0.0M |
| 2024-04-03 | 16,068.55 | 16,068.55 | 16,068.55 | 16,068.55 | 0.0M |
| 2024-04-02 | 16,142.70 | 16,142.70 | 15,812.93 | 15,812.93 | 0.0M |
| 2024-03-27 | 15,992.31 | 15,992.31 | 15,910.50 | 15,910.50 | 0.0M |
| 2024-03-20 | 16,133.53 | 16,133.53 | 16,133.53 | 16,133.53 | 0.0M |
| 2024-03-19 | 15,812.50 | 15,812.50 | 15,812.50 | 15,812.50 | 0.0M |
| 2024-03-08 | 17,395.72 | 17,419.63 | 17,395.72 | 17,419.63 | 0.0M |
| 2024-03-07 | 17,783.16 | 17,783.16 | 17,783.16 | 17,783.16 | 0.0M |
| 2024-03-06 | 16,600.48 | 16,600.48 | 16,600.48 | 16,600.48 | 0.0M |
| 2024-03-01 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | 0.0M |
| 2024-02-22 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.0M |
| 2024-01-29 | 14,794.00 | 14,794.00 | 14,794.00 | 14,794.00 | 0.0M |
| 2024-01-26 | 14,682.70 | 14,682.70 | 14,682.70 | 14,682.70 | 0.0M |
| 2024-01-25 | 15,011.68 | 15,011.68 | 15,011.68 | 15,011.68 | 0.0M |
| 2024-01-19 | 12,799.86 | 12,799.86 | 12,799.86 | 12,799.86 | 0.0M |
| 2024-01-17 | 12,272.24 | 12,272.24 | 12,272.24 | 12,272.24 | 0.0M |
| 2024-01-12 | 12,060.00 | 12,060.00 | 12,060.00 | 12,060.00 | 0.0M |
| 2024-01-10 | 12,210.20 | 12,210.20 | 12,210.18 | 12,210.18 | 0.0M |
| 2024-01-09 | 12,161.45 | 12,161.45 | 12,161.45 | 12,161.45 | 0.0M |
| 2024-01-08 | 12,098.82 | 12,098.82 | 12,098.82 | 12,098.82 | 0.0M |