1,917.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 5,010.00 | 5,050.00 | 4,855.00 | 4,875.00 | 0.0M |
| 2021-12-29 | 5,000.00 | 5,130.00 | 4,840.00 | 4,990.00 | 0.1M |
| 2021-12-28 | 4,825.00 | 4,945.00 | 4,750.00 | 4,935.00 | 0.0M |
| 2021-12-27 | 4,880.00 | 4,930.00 | 4,745.00 | 4,760.00 | 0.0M |
| 2021-12-24 | 4,930.00 | 5,090.00 | 4,845.00 | 4,850.00 | 0.1M |
| 2021-12-23 | 5,250.00 | 5,250.00 | 4,895.00 | 4,930.00 | 0.1M |
| 2021-12-22 | 5,040.00 | 5,340.00 | 5,020.00 | 5,160.00 | 0.1M |
| 2021-12-21 | 4,930.00 | 4,990.00 | 4,710.00 | 4,900.00 | 0.1M |
| 2021-12-20 | 4,860.00 | 5,020.00 | 4,640.00 | 4,810.00 | 0.1M |
| 2021-12-17 | 4,800.00 | 5,010.00 | 4,640.00 | 4,840.00 | 0.1M |
| 2021-12-16 | 5,110.00 | 5,200.00 | 4,885.00 | 4,925.00 | 0.1M |
| 2021-12-15 | 4,865.00 | 5,060.00 | 4,805.00 | 4,840.00 | 0.1M |
| 2021-12-14 | 5,000.00 | 5,060.00 | 4,795.00 | 4,860.00 | 0.1M |
| 2021-12-13 | 5,240.00 | 5,270.00 | 5,010.00 | 5,070.00 | 0.0M |
| 2021-12-10 | 5,590.00 | 5,640.00 | 5,120.00 | 5,170.00 | 0.1M |
| 2021-12-09 | 5,650.00 | 5,730.00 | 5,500.00 | 5,540.00 | 0.0M |
| 2021-12-08 | 6,040.00 | 6,070.00 | 5,650.00 | 5,660.00 | 0.1M |
| 2021-12-07 | 5,710.00 | 5,920.00 | 5,610.00 | 5,860.00 | 0.0M |
| 2021-12-06 | 5,840.00 | 5,840.00 | 5,500.00 | 5,510.00 | 0.1M |
| 2021-12-03 | 5,850.00 | 5,970.00 | 5,660.00 | 5,940.00 | 0.1M |
| 2021-12-02 | 6,050.00 | 6,120.00 | 5,700.00 | 5,750.00 | 0.1M |
| 2021-12-01 | 6,290.00 | 6,340.00 | 5,930.00 | 6,150.00 | 0.1M |
| 2021-11-30 | 6,540.00 | 6,600.00 | 6,240.00 | 6,240.00 | 0.1M |
| 2021-11-29 | 6,850.00 | 6,920.00 | 6,260.00 | 6,340.00 | 0.2M |
| 2021-11-26 | 6,830.00 | 7,100.00 | 6,650.00 | 7,050.00 | 0.1M |
| 2021-11-25 | 7,230.00 | 7,340.00 | 6,680.00 | 6,760.00 | 0.1M |
| 2021-11-24 | 7,020.00 | 7,320.00 | 6,850.00 | 7,080.00 | 0.1M |
| 2021-11-22 | 7,910.00 | 7,910.00 | 6,980.00 | 7,060.00 | 0.2M |
| 2021-11-19 | 7,940.00 | 8,100.00 | 7,400.00 | 7,880.00 | 0.1M |
| 2021-11-18 | 8,280.00 | 8,480.00 | 7,560.00 | 7,650.00 | 0.2M |
| 2021-11-17 | 8,570.00 | 9,400.00 | 7,970.00 | 8,130.00 | 0.3M |
| 2021-11-16 | 8,350.00 | 8,680.00 | 8,220.00 | 8,480.00 | 0.2M |
| 2021-11-15 | 7,600.00 | 8,750.00 | 7,500.00 | 8,650.00 | 0.4M |
| 2021-11-12 | 7,200.00 | 7,250.00 | 6,760.00 | 7,250.00 | 0.2M |
| 2021-11-11 | 6,060.00 | 6,260.00 | 5,900.00 | 6,250.00 | 0.1M |
| 2021-11-10 | 5,980.00 | 6,100.00 | 5,850.00 | 6,020.00 | 0.0M |
| 2021-11-09 | 6,120.00 | 6,170.00 | 5,950.00 | 5,990.00 | 0.0M |
| 2021-11-08 | 6,370.00 | 6,370.00 | 5,950.00 | 6,110.00 | 0.0M |
| 2021-11-05 | 6,430.00 | 6,440.00 | 6,280.00 | 6,390.00 | 0.0M |
| 2021-11-04 | 6,240.00 | 6,450.00 | 6,160.00 | 6,430.00 | 0.0M |
| 2021-11-02 | 6,050.00 | 6,200.00 | 5,970.00 | 6,110.00 | 0.0M |
| 2021-11-01 | 6,100.00 | 6,100.00 | 5,940.00 | 6,060.00 | 0.0M |
| 2021-10-29 | 6,280.00 | 6,280.00 | 6,020.00 | 6,050.00 | 0.0M |
| 2021-10-28 | 6,020.00 | 6,360.00 | 5,920.00 | 6,290.00 | 0.0M |
| 2021-10-27 | 6,050.00 | 6,080.00 | 5,890.00 | 6,040.00 | 0.0M |
| 2021-10-26 | 5,800.00 | 6,060.00 | 5,780.00 | 6,030.00 | 0.0M |
| 2021-10-25 | 5,750.00 | 5,780.00 | 5,620.00 | 5,780.00 | 0.0M |
| 2021-10-22 | 5,730.00 | 5,750.00 | 5,610.00 | 5,750.00 | 0.0M |
| 2021-10-21 | 5,980.00 | 5,980.00 | 5,680.00 | 5,730.00 | 0.0M |
| 2021-10-20 | 6,020.00 | 6,040.00 | 5,810.00 | 5,980.00 | 0.0M |
| 2021-10-19 | 5,740.00 | 6,010.00 | 5,730.00 | 5,920.00 | 0.0M |
| 2021-10-18 | 5,750.00 | 5,790.00 | 5,640.00 | 5,730.00 | 0.0M |
| 2021-10-15 | 5,410.00 | 5,840.00 | 5,400.00 | 5,780.00 | 0.1M |
| 2021-10-14 | 5,530.00 | 5,610.00 | 5,330.00 | 5,340.00 | 0.1M |
| 2021-10-13 | 5,810.00 | 5,970.00 | 5,530.00 | 5,530.00 | 0.1M |
| 2021-10-12 | 5,850.00 | 5,890.00 | 5,750.00 | 5,860.00 | 0.0M |
| 2021-10-11 | 5,810.00 | 5,910.00 | 5,730.00 | 5,850.00 | 0.0M |
| 2021-10-08 | 5,920.00 | 5,970.00 | 5,710.00 | 5,710.00 | 0.0M |
| 2021-10-07 | 5,660.00 | 6,060.00 | 5,640.00 | 5,820.00 | 0.1M |
| 2021-10-06 | 5,980.00 | 5,980.00 | 5,600.00 | 5,660.00 | 0.1M |
| 2021-10-05 | 5,750.00 | 5,950.00 | 5,450.00 | 5,950.00 | 0.0M |
| 2021-10-04 | 6,160.00 | 6,160.00 | 5,760.00 | 5,800.00 | 0.0M |
| 2021-10-01 | 5,880.00 | 6,110.00 | 5,780.00 | 5,960.00 | 0.1M |
| 2021-09-30 | 5,930.00 | 6,000.00 | 5,710.00 | 5,800.00 | 0.0M |
| 2021-09-29 | 5,720.00 | 5,980.00 | 5,720.00 | 5,900.00 | 0.0M |
| 2021-09-28 | 5,960.00 | 5,970.00 | 5,770.00 | 5,780.00 | 0.0M |
| 2021-09-27 | 6,070.00 | 6,200.00 | 5,920.00 | 5,950.00 | 0.0M |
| 2021-09-24 | 6,140.00 | 6,230.00 | 6,050.00 | 6,150.00 | 0.0M |
| 2021-09-22 | 5,930.00 | 6,160.00 | 5,930.00 | 5,950.00 | 0.0M |
| 2021-09-21 | 5,950.00 | 6,230.00 | 5,900.00 | 6,020.00 | 0.1M |
| 2021-09-17 | 6,230.00 | 6,330.00 | 6,080.00 | 6,250.00 | 0.0M |
| 2021-09-16 | 6,690.00 | 6,690.00 | 6,120.00 | 6,270.00 | 0.1M |
| 2021-09-15 | 6,380.00 | 6,880.00 | 6,360.00 | 6,690.00 | 0.1M |
| 2021-09-14 | 6,700.00 | 6,770.00 | 6,470.00 | 6,480.00 | 0.1M |
| 2021-09-13 | 6,660.00 | 6,680.00 | 6,420.00 | 6,630.00 | 0.0M |
| 2021-09-10 | 6,320.00 | 6,670.00 | 6,320.00 | 6,590.00 | 0.1M |
| 2021-09-09 | 6,350.00 | 6,460.00 | 6,200.00 | 6,320.00 | 0.1M |
| 2021-09-08 | 6,520.00 | 6,740.00 | 6,400.00 | 6,410.00 | 0.1M |
| 2021-09-07 | 6,560.00 | 6,680.00 | 6,430.00 | 6,590.00 | 0.1M |
| 2021-09-06 | 7,050.00 | 7,050.00 | 6,580.00 | 6,620.00 | 0.1M |
| 2021-09-03 | 7,180.00 | 7,480.00 | 6,850.00 | 6,910.00 | 0.3M |
| 2021-09-02 | 7,000.00 | 7,270.00 | 6,770.00 | 7,180.00 | 0.3M |
| 2021-09-01 | 6,380.00 | 7,160.00 | 6,270.00 | 7,040.00 | 0.4M |
| 2021-08-31 | 6,160.00 | 6,540.00 | 6,130.00 | 6,400.00 | 0.1M |
| 2021-08-30 | 6,350.00 | 6,350.00 | 6,080.00 | 6,200.00 | 0.1M |
| 2021-08-27 | 6,420.00 | 6,420.00 | 6,120.00 | 6,160.00 | 0.1M |
| 2021-08-26 | 6,380.00 | 6,680.00 | 6,320.00 | 6,370.00 | 0.3M |
| 2021-08-25 | 6,030.00 | 6,520.00 | 5,990.00 | 6,380.00 | 0.3M |
| 2021-08-24 | 5,810.00 | 6,100.00 | 5,800.00 | 5,900.00 | 0.1M |
| 2021-08-23 | 5,910.00 | 6,000.00 | 5,700.00 | 5,760.00 | 0.1M |
| 2021-08-20 | 5,900.00 | 6,230.00 | 5,660.00 | 5,790.00 | 0.3M |
| 2021-08-19 | 5,860.00 | 6,370.00 | 5,850.00 | 6,000.00 | 0.3M |
| 2021-08-18 | 5,770.00 | 6,160.00 | 5,580.00 | 5,960.00 | 0.3M |
| 2021-08-17 | 5,870.00 | 6,300.00 | 5,760.00 | 5,870.00 | 0.5M |
| 2021-08-16 | 6,080.00 | 6,160.00 | 5,500.00 | 5,570.00 | 0.3M |
| 2021-08-13 | 6,250.00 | 6,440.00 | 5,960.00 | 6,100.00 | 0.5M |
| 2021-08-12 | 6,900.00 | 6,920.00 | 6,220.00 | 6,310.00 | 0.6M |
| 2021-08-11 | 7,210.00 | 8,110.00 | 6,900.00 | 6,950.00 | 1.2M |
| 2021-08-10 | 7,250.00 | 8,540.00 | 7,070.00 | 8,400.00 | 0.8M |
| 2021-08-06 | 8,000.00 | 8,050.00 | 7,040.00 | 7,130.00 | 0.3M |
| 2021-08-05 | 8,090.00 | 8,550.00 | 7,870.00 | 7,900.00 | 0.5M |
| 2021-08-04 | 8,400.00 | 8,600.00 | 7,950.00 | 8,090.00 | 0.7M |
| 2021-08-03 | 7,450.00 | 8,670.00 | 7,250.00 | 8,150.00 | 1.1M |
| 2021-08-02 | 7,340.00 | 7,750.00 | 6,840.00 | 7,600.00 | 0.4M |
| 2021-07-30 | 7,700.00 | 7,900.00 | 7,100.00 | 7,220.00 | 0.3M |
| 2021-07-29 | 7,900.00 | 8,100.00 | 7,500.00 | 7,850.00 | 0.4M |
| 2021-07-28 | 8,130.00 | 8,330.00 | 7,710.00 | 7,750.00 | 0.5M |
| 2021-07-27 | 8,210.00 | 8,800.00 | 8,210.00 | 8,580.00 | 0.9M |
| 2021-07-26 | 9,350.00 | 9,470.00 | 8,210.00 | 8,210.00 | 0.7M |
| 2021-07-21 | 10,440.00 | 10,700.00 | 8,900.00 | 9,200.00 | 2.1M |
| 2021-07-20 | 10,320.00 | 10,960.00 | 9,530.00 | 9,880.00 | 2.0M |
| 2021-07-19 | 10,540.00 | 11,510.00 | 9,590.00 | 10,020.00 | 2.2M |
| 2021-07-16 | 9,430.00 | 10,840.00 | 9,150.00 | 10,840.00 | 2.6M |
| 2021-07-15 | 8,580.00 | 9,450.00 | 8,530.00 | 9,340.00 | 1.7M |
| 2021-07-14 | 9,070.00 | 9,970.00 | 8,200.00 | 8,480.00 | 2.8M |
| 2021-07-13 | 7,820.00 | 9,070.00 | 7,410.00 | 9,070.00 | 2.2M |
| 2021-07-12 | 6,630.00 | 7,570.00 | 6,630.00 | 7,570.00 | 0.7M |
| 2021-07-09 | 6,040.00 | 6,950.00 | 5,890.00 | 6,570.00 | 0.5M |
| 2021-07-08 | 6,130.00 | 6,390.00 | 5,900.00 | 6,140.00 | 0.2M |
| 2021-07-07 | 5,730.00 | 6,290.00 | 5,700.00 | 5,930.00 | 0.2M |
| 2021-07-06 | 6,100.00 | 6,490.00 | 5,650.00 | 5,790.00 | 0.3M |
| 2021-07-05 | 6,700.00 | 6,740.00 | 6,010.00 | 6,160.00 | 0.7M |
| 2021-07-02 | 5,800.00 | 6,500.00 | 5,800.00 | 6,500.00 | 0.5M |
| 2021-07-01 | 5,130.00 | 5,640.00 | 5,100.00 | 5,500.00 | 0.2M |
| 2021-06-30 | 5,500.00 | 5,690.00 | 5,190.00 | 5,290.00 | 0.2M |
| 2021-06-29 | 5,020.00 | 5,700.00 | 4,830.00 | 5,580.00 | 0.9M |
| 2021-06-28 | 5,030.00 | 5,090.00 | 5,030.00 | 5,030.00 | 0.2M |
| 2021-06-25 | 5,200.00 | 6,200.00 | 4,715.00 | 6,030.00 | 0.8M |