最終更新: 2025-10-01
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 4,830.00 4,940.00 4,695.00 4,935.00 0.1M
2024-12-27 4,815.00 4,925.00 4,785.00 4,830.00 0.1M
2024-12-26 4,785.00 4,855.00 4,720.00 4,755.00 0.1M
2024-12-25 4,700.00 4,830.00 4,685.00 4,745.00 0.1M
2024-12-24 4,775.00 4,785.00 4,675.00 4,705.00 0.1M
2024-12-23 4,885.00 5,170.00 4,775.00 4,775.00 0.2M
2024-12-20 4,735.00 4,895.00 4,665.00 4,815.00 0.1M
2024-12-19 4,680.00 4,770.00 4,650.00 4,735.00 0.1M
2024-12-18 4,730.00 4,840.00 4,660.00 4,750.00 0.1M
2024-12-17 4,680.00 4,790.00 4,565.00 4,780.00 0.1M
2024-12-16 4,630.00 4,740.00 4,590.00 4,695.00 0.1M
2024-12-13 4,720.00 4,875.00 4,630.00 4,630.00 0.1M
2024-12-12 4,850.00 4,900.00 4,700.00 4,720.00 0.1M
2024-12-11 4,655.00 4,910.00 4,615.00 4,880.00 0.2M
2024-12-10 4,485.00 4,725.00 4,265.00 4,655.00 0.4M
2024-12-09 4,515.00 4,740.00 4,515.00 4,600.00 0.2M
2024-12-06 4,890.00 4,890.00 4,475.00 4,560.00 0.3M
2024-12-05 5,000.00 5,000.00 4,995.00 4,995.00 0.3M
2024-12-04 5,100.00 5,100.00 4,995.00 4,995.00 0.3M
2024-12-03 5,210.00 5,320.00 5,000.00 5,200.00 0.1M
2024-12-02 5,300.00 5,350.00 5,210.00 5,270.00 0.0M
2024-11-29 5,030.00 5,530.00 4,940.00 5,470.00 0.1M
2024-11-28 4,800.00 4,975.00 4,775.00 4,955.00 0.0M
2024-11-27 4,840.00 4,940.00 4,705.00 4,905.00 0.1M
2024-11-26 4,800.00 4,810.00 4,560.00 4,770.00 0.2M
2024-11-25 5,010.00 5,030.00 4,900.00 4,955.00 0.0M
2024-11-22 5,060.00 5,120.00 4,970.00 4,980.00 0.0M
2024-11-21 5,050.00 5,090.00 4,965.00 5,070.00 0.0M
2024-11-20 5,240.00 5,280.00 5,040.00 5,050.00 0.1M
2024-11-19 4,860.00 5,120.00 4,860.00 5,100.00 0.1M
2024-11-18 4,625.00 4,960.00 4,615.00 4,895.00 0.0M
2024-11-15 4,660.00 4,720.00 4,605.00 4,695.00 0.1M
2024-11-14 4,560.00 4,690.00 4,560.00 4,660.00 0.0M
2024-11-13 4,675.00 4,710.00 4,515.00 4,560.00 0.1M
2024-11-12 4,685.00 4,795.00 4,625.00 4,645.00 0.1M
2024-11-11 4,825.00 4,880.00 4,685.00 4,720.00 0.1M
2024-11-08 4,565.00 4,785.00 4,565.00 4,765.00 0.0M
2024-11-07 4,645.00 4,645.00 4,455.00 4,570.00 0.0M
2024-11-06 4,395.00 4,580.00 4,335.00 4,575.00 0.1M
2024-11-05 4,440.00 4,470.00 4,310.00 4,330.00 0.0M
2024-11-01 4,565.00 4,565.00 4,395.00 4,445.00 0.1M
2024-10-31 4,735.00 4,740.00 4,655.00 4,705.00 0.1M
2024-10-30 4,715.00 4,715.00 4,615.00 4,710.00 0.0M
2024-10-29 4,640.00 4,730.00 4,605.00 4,705.00 0.0M
2024-10-28 4,480.00 4,650.00 4,475.00 4,615.00 0.0M
2024-10-25 4,580.00 4,610.00 4,495.00 4,535.00 0.0M
2024-10-24 4,590.00 4,695.00 4,545.00 4,565.00 0.0M
2024-10-23 4,650.00 4,705.00 4,545.00 4,600.00 0.0M
2024-10-22 4,850.00 4,850.00 4,650.00 4,675.00 0.0M
2024-10-21 4,840.00 4,895.00 4,810.00 4,865.00 0.0M
2024-10-18 4,935.00 4,980.00 4,890.00 4,910.00 0.1M
2024-10-17 5,200.00 5,200.00 4,930.00 4,960.00 0.1M
2024-10-16 5,490.00 5,850.00 5,260.00 5,280.00 0.1M
2024-10-15 5,780.00 5,780.00 5,560.00 5,590.00 0.1M
2024-10-11 5,580.00 5,790.00 5,540.00 5,730.00 0.0M
2024-10-10 5,870.00 5,880.00 5,560.00 5,580.00 0.0M
2024-10-09 5,610.00 5,830.00 5,610.00 5,820.00 0.0M
2024-10-08 5,440.00 5,610.00 5,400.00 5,610.00 0.0M
2024-10-07 5,500.00 5,600.00 5,460.00 5,490.00 0.0M
2024-10-04 5,300.00 5,560.00 5,300.00 5,400.00 0.0M
2024-10-03 5,340.00 5,410.00 5,230.00 5,320.00 0.0M
2024-10-02 5,310.00 5,400.00 5,210.00 5,290.00 0.1M
2024-10-01 5,650.00 5,650.00 5,380.00 5,510.00 0.1M
2024-09-30 5,600.00 5,910.00 5,570.00 5,680.00 0.1M
2024-09-27 5,710.00 5,750.00 5,630.00 5,650.00 0.0M
2024-09-26 5,630.00 5,760.00 5,590.00 5,730.00 0.0M
2024-09-25 5,830.00 5,830.00 5,560.00 5,610.00 0.0M
2024-09-24 5,920.00 5,930.00 5,800.00 5,830.00 0.0M
2024-09-20 5,870.00 5,890.00 5,670.00 5,800.00 0.0M
2024-09-19 5,730.00 5,800.00 5,710.00 5,760.00 0.0M
2024-09-18 5,720.00 5,760.00 5,600.00 5,630.00 0.0M
2024-09-17 5,520.00 5,700.00 5,520.00 5,700.00 0.0M
2024-09-13 5,660.00 5,690.00 5,500.00 5,510.00 0.0M
2024-09-12 5,470.00 5,620.00 5,470.00 5,620.00 0.1M
2024-09-11 5,470.00 5,590.00 5,230.00 5,310.00 0.1M
2024-09-10 5,430.00 5,580.00 5,410.00 5,530.00 0.0M
2024-09-09 5,210.00 5,490.00 5,150.00 5,420.00 0.0M
2024-09-06 5,620.00 5,620.00 5,350.00 5,390.00 0.0M
2024-09-05 5,230.00 5,610.00 5,210.00 5,520.00 0.1M
2024-09-04 5,390.00 5,500.00 5,250.00 5,280.00 0.1M
2024-09-03 5,180.00 5,490.00 5,150.00 5,490.00 0.1M
2024-09-02 5,450.00 5,490.00 5,180.00 5,180.00 0.0M
2024-08-30 5,290.00 5,430.00 5,270.00 5,380.00 0.1M
2024-08-29 5,180.00 5,360.00 5,170.00 5,260.00 0.0M
2024-08-28 5,190.00 5,240.00 5,120.00 5,220.00 0.0M
2024-08-27 5,350.00 5,350.00 5,170.00 5,230.00 0.1M
2024-08-26 5,350.00 5,390.00 5,200.00 5,380.00 0.1M
2024-08-23 5,300.00 5,350.00 5,140.00 5,300.00 0.1M
2024-08-22 5,200.00 5,220.00 5,070.00 5,220.00 0.1M
2024-08-21 5,050.00 5,280.00 5,020.00 5,190.00 0.1M
2024-08-20 4,865.00 5,110.00 4,865.00 5,080.00 0.1M
2024-08-19 4,900.00 4,900.00 4,695.00 4,760.00 0.1M
2024-08-16 5,090.00 5,140.00 4,825.00 4,900.00 0.1M
2024-08-15 4,890.00 5,100.00 4,865.00 5,010.00 0.1M
2024-08-14 4,800.00 4,805.00 4,680.00 4,790.00 0.1M
2024-08-13 4,545.00 4,860.00 4,525.00 4,750.00 0.1M
2024-08-09 4,440.00 4,585.00 4,390.00 4,510.00 0.0M
2024-08-08 4,345.00 4,470.00 4,175.00 4,440.00 0.1M
2024-08-07 4,295.00 4,645.00 4,270.00 4,485.00 0.1M
2024-08-06 4,525.00 4,650.00 4,050.00 4,240.00 0.1M
2024-08-05 3,815.00 4,105.00 3,720.00 3,965.00 0.1M
2024-08-02 4,300.00 4,340.00 4,135.00 4,165.00 0.1M
2024-08-01 4,490.00 4,685.00 4,480.00 4,545.00 0.1M
2024-07-31 4,360.00 4,580.00 4,300.00 4,550.00 0.1M
2024-07-30 4,600.00 4,600.00 4,370.00 4,395.00 0.1M
2024-07-29 4,510.00 4,620.00 4,410.00 4,615.00 0.1M
2024-07-26 4,505.00 4,630.00 4,450.00 4,495.00 0.1M
2024-07-25 4,305.00 4,645.00 4,195.00 4,575.00 0.1M
2024-07-24 4,495.00 4,670.00 4,460.00 4,515.00 0.1M
2024-07-23 4,500.00 4,615.00 4,425.00 4,495.00 0.1M
2024-07-22 4,465.00 4,560.00 4,380.00 4,530.00 0.1M
2024-07-19 4,320.00 4,550.00 4,255.00 4,515.00 0.1M
2024-07-18 4,235.00 4,590.00 4,180.00 4,530.00 0.2M
2024-07-17 4,080.00 4,300.00 4,080.00 4,260.00 0.1M
2024-07-16 4,055.00 4,185.00 3,960.00 4,105.00 0.1M
2024-07-12 3,850.00 4,195.00 3,830.00 4,125.00 0.4M
2024-07-11 3,585.00 3,595.00 3,430.00 3,500.00 0.1M
2024-07-10 3,710.00 3,740.00 3,525.00 3,615.00 0.0M
2024-07-09 3,705.00 3,715.00 3,670.00 3,710.00 0.0M
2024-07-08 3,680.00 3,775.00 3,650.00 3,650.00 0.0M
2024-07-05 3,480.00 3,640.00 3,470.00 3,610.00 0.0M
2024-07-04 3,580.00 3,580.00 3,455.00 3,480.00 0.0M
2024-07-03 3,500.00 3,580.00 3,495.00 3,580.00 0.0M
2024-07-02 3,425.00 3,515.00 3,425.00 3,450.00 0.0M
2024-07-01 3,575.00 3,600.00 3,355.00 3,375.00 0.1M
2024-06-28 3,615.00 3,665.00 3,535.00 3,550.00 0.0M
2024-06-27 3,560.00 3,620.00 3,545.00 3,600.00 0.0M
2024-06-26 3,560.00 3,595.00 3,490.00 3,565.00 0.0M
2024-06-25 3,525.00 3,585.00 3,460.00 3,580.00 0.0M
2024-06-24 3,450.00 3,600.00 3,450.00 3,520.00 0.0M
2024-06-21 3,465.00 3,510.00 3,410.00 3,415.00 0.0M
2024-06-20 3,460.00 3,495.00 3,410.00 3,450.00 0.0M
2024-06-19 3,415.00 3,475.00 3,390.00 3,460.00 0.0M
2024-06-18 3,480.00 3,480.00 3,345.00 3,370.00 0.0M
2024-06-17 3,440.00 3,480.00 3,390.00 3,455.00 0.0M
2024-06-14 3,315.00 3,445.00 3,315.00 3,430.00 0.0M
2024-06-13 3,320.00 3,410.00 3,320.00 3,385.00 0.0M
2024-06-12 3,370.00 3,430.00 3,280.00 3,315.00 0.0M
2024-06-11 3,360.00 3,440.00 3,320.00 3,375.00 0.0M
2024-06-10 3,360.00 3,360.00 3,265.00 3,335.00 0.0M
2024-06-07 3,260.00 3,385.00 3,260.00 3,360.00 0.0M
2024-06-06 3,290.00 3,350.00 3,200.00 3,205.00 0.0M
2024-06-05 3,315.00 3,385.00 3,270.00 3,270.00 0.0M
2024-06-04 3,120.00 3,340.00 3,120.00 3,315.00 0.0M
2024-06-03 3,280.00 3,290.00 3,135.00 3,145.00 0.0M
2024-05-31 3,160.00 3,275.00 3,125.00 3,275.00 0.0M
2024-05-30 3,090.00 3,205.00 3,060.00 3,185.00 0.0M
2024-05-29 3,160.00 3,170.00 3,110.00 3,115.00 0.0M
2024-05-28 3,245.00 3,285.00 3,190.00 3,210.00 0.0M
2024-05-27 3,190.00 3,240.00 3,145.00 3,220.00 0.0M
2024-05-24 3,190.00 3,225.00 3,135.00 3,190.00 0.0M
2024-05-23 3,265.00 3,285.00 3,195.00 3,215.00 0.0M
2024-05-22 3,360.00 3,410.00 3,285.00 3,285.00 0.0M
2024-05-21 3,430.00 3,550.00 3,360.00 3,360.00 0.1M
2024-05-20 3,385.00 3,455.00 3,365.00 3,365.00 0.0M
2024-05-17 3,435.00 3,450.00 3,360.00 3,395.00 0.0M
2024-05-16 3,460.00 3,520.00 3,420.00 3,495.00 0.0M
2024-05-15 3,430.00 3,450.00 3,295.00 3,340.00 0.0M
2024-05-14 3,380.00 3,460.00 3,375.00 3,405.00 0.0M
2024-05-13 3,285.00 3,415.00 3,260.00 3,380.00 0.0M
2024-05-10 3,355.00 3,385.00 3,290.00 3,290.00 0.0M
2024-05-09 3,355.00 3,380.00 3,260.00 3,325.00 0.0M
2024-05-08 3,450.00 3,475.00 3,360.00 3,360.00 0.0M
2024-05-07 3,380.00 3,490.00 3,380.00 3,435.00 0.1M
2024-05-02 3,360.00 3,360.00 3,280.00 3,310.00 0.0M
2024-05-01 3,395.00 3,395.00 3,255.00 3,325.00 0.1M
2024-04-30 3,550.00 3,550.00 3,370.00 3,410.00 0.1M
2024-04-26 3,615.00 3,645.00 3,545.00 3,585.00 0.0M
2024-04-25 3,650.00 3,750.00 3,570.00 3,615.00 0.0M
2024-04-24 3,800.00 3,910.00 3,730.00 3,735.00 0.1M
2024-04-23 3,670.00 3,770.00 3,620.00 3,735.00 0.1M
2024-04-22 3,455.00 3,545.00 3,455.00 3,530.00 0.1M
2024-04-19 3,615.00 3,615.00 3,375.00 3,455.00 0.1M
2024-04-18 3,535.00 3,660.00 3,435.00 3,640.00 0.1M
2024-04-17 3,490.00 3,690.00 3,490.00 3,605.00 0.1M
2024-04-16 3,640.00 3,675.00 3,365.00 3,385.00 0.2M
2024-04-15 4,030.00 4,090.00 3,770.00 3,780.00 0.1M
2024-04-12 4,085.00 4,245.00 4,025.00 4,090.00 0.1M
2024-04-11 3,730.00 3,955.00 3,485.00 3,955.00 0.2M
2024-04-10 3,735.00 3,845.00 3,705.00 3,735.00 0.1M
2024-04-09 3,675.00 3,820.00 3,660.00 3,715.00 0.1M
2024-04-08 3,640.00 3,695.00 3,540.00 3,650.00 0.1M
2024-04-05 3,500.00 3,635.00 3,350.00 3,590.00 0.1M
2024-04-04 3,610.00 3,680.00 3,560.00 3,560.00 0.0M
2024-04-03 3,790.00 3,820.00 3,575.00 3,595.00 0.1M
2024-04-02 3,850.00 3,855.00 3,745.00 3,770.00 0.1M
2024-04-01 3,960.00 3,960.00 3,810.00 3,850.00 0.0M
2024-03-29 3,875.00 4,000.00 3,875.00 4,000.00 0.0M
2024-03-28 3,965.00 4,000.00 3,875.00 3,875.00 0.0M
2024-03-27 3,895.00 4,020.00 3,850.00 3,965.00 0.0M
2024-03-26 3,950.00 3,970.00 3,825.00 3,870.00 0.0M
2024-03-25 3,875.00 4,050.00 3,835.00 3,880.00 0.1M
2024-03-22 3,900.00 3,915.00 3,800.00 3,805.00 0.0M
2024-03-21 3,955.00 3,955.00 3,835.00 3,870.00 0.1M
2024-03-19 3,645.00 3,895.00 3,605.00 3,860.00 0.1M
2024-03-18 3,460.00 3,645.00 3,460.00 3,630.00 0.0M
2024-03-15 3,580.00 3,595.00 3,440.00 3,455.00 0.0M
2024-03-14 3,670.00 3,675.00 3,500.00 3,615.00 0.0M
2024-03-13 3,675.00 3,680.00 3,590.00 3,670.00 0.0M
2024-03-12 3,570.00 3,610.00 3,420.00 3,565.00 0.1M
2024-03-11 3,525.00 3,665.00 3,500.00 3,590.00 0.0M
2024-03-08 3,580.00 3,715.00 3,515.00 3,595.00 0.1M
2024-03-07 3,550.00 3,745.00 3,500.00 3,585.00 0.1M
2024-03-06 3,310.00 3,365.00 3,265.00 3,350.00 0.0M
2024-03-05 3,390.00 3,390.00 3,285.00 3,340.00 0.0M
2024-03-04 3,500.00 3,525.00 3,410.00 3,430.00 0.0M
2024-03-01 3,395.00 3,480.00 3,360.00 3,450.00 0.1M
2024-02-29 3,380.00 3,380.00 3,260.00 3,360.00 0.0M
2024-02-28 3,245.00 3,435.00 3,225.00 3,395.00 0.1M
2024-02-27 3,185.00 3,205.00 3,125.00 3,185.00 0.0M
2024-02-26 3,260.00 3,270.00 3,150.00 3,185.00 0.0M
2024-02-22 3,320.00 3,350.00 3,225.00 3,260.00 0.1M
2024-02-21 3,130.00 3,300.00 3,075.00 3,250.00 0.1M
2024-02-20 3,100.00 3,155.00 3,070.00 3,130.00 0.0M
2024-02-19 3,180.00 3,205.00 3,080.00 3,085.00 0.1M
2024-02-16 3,190.00 3,245.00 3,140.00 3,215.00 0.1M
2024-02-15 3,265.00 3,270.00 3,060.00 3,160.00 0.1M
2024-02-14 3,065.00 3,230.00 3,015.00 3,195.00 0.1M
2024-02-13 3,035.00 3,155.00 3,030.00 3,130.00 0.1M
2024-02-09 2,908.00 3,010.00 2,891.00 2,981.00 0.1M
2024-02-08 2,990.00 3,025.00 2,941.00 2,968.00 0.1M
2024-02-07 3,015.00 3,070.00 2,977.00 3,000.00 0.1M
2024-02-06 3,220.00 3,220.00 3,070.00 3,070.00 0.1M
2024-02-05 3,110.00 3,240.00 3,070.00 3,220.00 0.1M
2024-02-02 3,150.00 3,205.00 3,080.00 3,100.00 0.1M
2024-02-01 3,210.00 3,210.00 3,130.00 3,150.00 0.1M
2024-01-31 3,300.00 3,320.00 3,185.00 3,280.00 0.1M
2024-01-30 3,370.00 3,395.00 3,275.00 3,305.00 0.1M
2024-01-29 3,455.00 3,480.00 3,370.00 3,370.00 0.0M
2024-01-26 3,400.00 3,590.00 3,330.00 3,450.00 0.1M
2024-01-25 3,550.00 3,560.00 3,370.00 3,455.00 0.1M
2024-01-24 3,425.00 3,515.00 3,420.00 3,495.00 0.1M
2024-01-23 3,600.00 3,630.00 3,410.00 3,410.00 0.1M
2024-01-22 3,365.00 3,600.00 3,365.00 3,590.00 0.1M
2024-01-19 3,260.00 3,345.00 3,220.00 3,295.00 0.1M
2024-01-18 3,690.00 3,740.00 3,265.00 3,275.00 0.2M
2024-01-17 3,725.00 3,815.00 3,645.00 3,705.00 0.1M
2024-01-16 3,530.00 3,685.00 3,510.00 3,685.00 0.1M
2024-01-15 3,500.00 3,580.00 3,385.00 3,485.00 0.1M
2024-01-12 3,445.00 3,690.00 3,435.00 3,525.00 0.2M
2024-01-11 3,635.00 3,660.00 3,430.00 3,515.00 0.2M
2024-01-10 3,635.00 3,715.00 3,565.00 3,665.00 0.1M
2024-01-09 3,465.00 3,625.00 3,460.00 3,610.00 0.1M
2024-01-05 3,595.00 3,600.00 3,420.00 3,435.00 0.1M
2024-01-04 3,500.00 3,605.00 3,415.00 3,575.00 0.1M