2,307.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 1,899.00 | 1,920.00 | 1,837.00 | 1,862.00 | 0.1M |
| 2021-12-29 | 1,885.00 | 1,948.00 | 1,880.00 | 1,899.00 | 0.0M |
| 2021-12-28 | 1,960.00 | 2,004.00 | 1,860.00 | 1,890.00 | 0.1M |
| 2021-12-27 | 1,968.00 | 2,011.00 | 1,940.00 | 1,972.00 | 0.0M |
| 2021-12-24 | 1,939.00 | 1,980.00 | 1,895.00 | 1,926.00 | 0.0M |
| 2021-12-23 | 1,900.00 | 1,941.00 | 1,890.00 | 1,910.00 | 0.0M |
| 2021-12-22 | 1,906.00 | 1,970.00 | 1,882.00 | 1,900.00 | 0.0M |
| 2021-12-21 | 1,877.00 | 1,909.00 | 1,836.00 | 1,866.00 | 0.0M |
| 2021-12-20 | 1,901.00 | 1,930.00 | 1,815.00 | 1,837.00 | 0.0M |
| 2021-12-17 | 2,028.00 | 2,028.00 | 1,904.00 | 1,929.00 | 0.0M |
| 2021-12-16 | 2,053.00 | 2,142.00 | 2,000.00 | 2,028.00 | 0.0M |
| 2021-12-15 | 2,007.00 | 2,098.00 | 2,003.00 | 2,028.00 | 0.0M |
| 2021-12-14 | 2,029.00 | 2,032.00 | 1,980.00 | 2,009.00 | 0.0M |
| 2021-12-13 | 2,144.00 | 2,169.00 | 1,988.00 | 1,998.00 | 0.0M |
| 2021-12-10 | 2,217.00 | 2,274.00 | 2,085.00 | 2,094.00 | 0.0M |
| 2021-12-09 | 2,080.00 | 2,349.00 | 2,080.00 | 2,267.00 | 0.1M |
| 2021-12-08 | 2,099.00 | 2,125.00 | 2,053.00 | 2,061.00 | 0.0M |
| 2021-12-07 | 1,982.00 | 2,089.00 | 1,982.00 | 2,069.00 | 0.0M |
| 2021-12-06 | 2,050.00 | 2,075.00 | 1,943.00 | 1,954.00 | 0.0M |
| 2021-12-03 | 2,017.00 | 2,077.00 | 1,950.00 | 2,055.00 | 0.0M |
| 2021-12-02 | 2,019.00 | 2,089.00 | 1,930.00 | 1,984.00 | 0.0M |
| 2021-12-01 | 2,061.00 | 2,083.00 | 1,960.00 | 2,015.00 | 0.1M |
| 2021-11-30 | 2,148.00 | 2,210.00 | 2,061.00 | 2,075.00 | 0.0M |
| 2021-11-29 | 2,116.00 | 2,260.00 | 2,100.00 | 2,111.00 | 0.0M |
| 2021-11-26 | 2,290.00 | 2,290.00 | 2,158.00 | 2,210.00 | 0.0M |
| 2021-11-25 | 2,275.00 | 2,360.00 | 2,250.00 | 2,260.00 | 0.0M |
| 2021-11-24 | 2,367.00 | 2,368.00 | 2,227.00 | 2,310.00 | 0.1M |
| 2021-11-22 | 2,545.00 | 2,545.00 | 2,358.00 | 2,422.00 | 0.0M |
| 2021-11-19 | 2,598.00 | 2,675.00 | 2,510.00 | 2,554.00 | 0.1M |
| 2021-11-18 | 2,600.00 | 2,650.00 | 2,441.00 | 2,548.00 | 0.1M |
| 2021-11-17 | 2,372.00 | 2,625.00 | 2,355.00 | 2,604.00 | 0.1M |
| 2021-11-16 | 2,408.00 | 2,408.00 | 2,291.00 | 2,322.00 | 0.0M |
| 2021-11-15 | 2,410.00 | 2,438.00 | 2,320.00 | 2,383.00 | 0.1M |
| 2021-11-12 | 2,041.00 | 2,288.00 | 2,011.00 | 2,250.00 | 0.1M |
| 2021-11-11 | 2,073.00 | 2,241.00 | 2,000.00 | 2,241.00 | 0.1M |
| 2021-11-10 | 1,961.00 | 2,098.00 | 1,935.00 | 2,098.00 | 0.0M |
| 2021-11-09 | 1,920.00 | 1,984.00 | 1,920.00 | 1,940.00 | 0.0M |
| 2021-11-08 | 1,908.00 | 1,920.00 | 1,843.00 | 1,920.00 | 0.0M |
| 2021-11-05 | 1,965.00 | 1,965.00 | 1,881.00 | 1,913.00 | 0.0M |
| 2021-11-04 | 1,848.00 | 1,930.00 | 1,848.00 | 1,925.00 | 0.0M |
| 2021-11-02 | 1,847.00 | 1,855.00 | 1,820.00 | 1,848.00 | 0.0M |
| 2021-11-01 | 1,830.00 | 1,831.00 | 1,775.00 | 1,807.00 | 0.0M |
| 2021-10-29 | 1,873.00 | 1,873.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2021-10-28 | 1,863.00 | 1,881.00 | 1,857.00 | 1,857.00 | 0.0M |
| 2021-10-27 | 1,903.00 | 1,910.00 | 1,875.00 | 1,893.00 | 0.0M |
| 2021-10-26 | 1,883.00 | 1,935.00 | 1,851.00 | 1,903.00 | 0.0M |
| 2021-10-25 | 1,900.00 | 1,948.00 | 1,873.00 | 1,894.00 | 0.0M |
| 2021-10-22 | 1,972.00 | 1,972.00 | 1,897.00 | 1,897.00 | 0.0M |
| 2021-10-21 | 1,942.00 | 1,965.00 | 1,901.00 | 1,907.00 | 0.0M |
| 2021-10-20 | 2,009.00 | 2,015.00 | 1,942.00 | 1,961.00 | 0.0M |
| 2021-10-19 | 1,944.00 | 2,029.00 | 1,937.00 | 1,997.00 | 0.0M |
| 2021-10-18 | 2,004.00 | 2,004.00 | 1,915.00 | 1,953.00 | 0.0M |
| 2021-10-15 | 2,011.00 | 2,068.00 | 1,981.00 | 2,001.00 | 0.0M |
| 2021-10-14 | 1,947.00 | 2,034.00 | 1,938.00 | 2,023.00 | 0.0M |
| 2021-10-13 | 1,930.00 | 1,930.00 | 1,881.00 | 1,918.00 | 0.0M |
| 2021-10-12 | 1,975.00 | 1,975.00 | 1,921.00 | 1,940.00 | 0.0M |
| 2021-10-11 | 1,949.00 | 1,989.00 | 1,946.00 | 1,970.00 | 0.0M |
| 2021-10-08 | 1,953.00 | 1,997.00 | 1,948.00 | 1,948.00 | 0.0M |
| 2021-10-07 | 1,924.00 | 1,985.00 | 1,899.00 | 1,913.00 | 0.0M |
| 2021-10-06 | 1,870.00 | 1,963.00 | 1,852.00 | 1,930.00 | 0.0M |
| 2021-10-05 | 1,851.00 | 1,877.00 | 1,754.00 | 1,868.00 | 0.0M |
| 2021-10-04 | 2,057.00 | 2,057.00 | 1,870.00 | 1,880.00 | 0.0M |
| 2021-10-01 | 2,014.00 | 2,042.00 | 1,989.00 | 2,022.00 | 0.0M |
| 2021-09-30 | 2,127.00 | 2,127.00 | 2,017.00 | 2,019.00 | 0.0M |
| 2021-09-29 | 2,002.00 | 2,099.00 | 1,974.00 | 2,099.00 | 0.0M |
| 2021-09-28 | 2,122.00 | 2,122.00 | 2,006.00 | 2,023.00 | 0.0M |
| 2021-09-27 | 2,151.00 | 2,180.00 | 2,117.00 | 2,122.00 | 0.0M |
| 2021-09-24 | 2,170.00 | 2,210.00 | 2,159.00 | 2,159.00 | 0.0M |
| 2021-09-22 | 2,200.00 | 2,222.00 | 2,102.00 | 2,120.00 | 0.0M |
| 2021-09-21 | 2,212.00 | 2,288.00 | 2,212.00 | 2,231.00 | 0.0M |
| 2021-09-17 | 2,299.00 | 2,355.00 | 2,265.00 | 2,349.00 | 0.0M |
| 2021-09-16 | 2,500.00 | 2,550.00 | 2,202.00 | 2,256.00 | 0.1M |
| 2021-09-15 | 2,410.00 | 2,470.00 | 2,390.00 | 2,470.00 | 0.0M |
| 2021-09-14 | 2,392.00 | 2,430.00 | 2,351.00 | 2,415.00 | 0.0M |
| 2021-09-13 | 2,408.00 | 2,418.00 | 2,329.00 | 2,346.00 | 0.0M |
| 2021-09-10 | 2,330.00 | 2,358.00 | 2,290.00 | 2,358.00 | 0.0M |
| 2021-09-09 | 2,213.00 | 2,337.00 | 2,211.00 | 2,306.00 | 0.0M |
| 2021-09-08 | 2,294.00 | 2,294.00 | 2,205.00 | 2,230.00 | 0.0M |
| 2021-09-07 | 2,261.00 | 2,332.00 | 2,255.00 | 2,328.00 | 0.0M |
| 2021-09-06 | 2,350.00 | 2,370.00 | 2,255.00 | 2,261.00 | 0.0M |
| 2021-09-03 | 2,243.00 | 2,325.00 | 2,226.00 | 2,308.00 | 0.1M |
| 2021-09-02 | 2,229.00 | 2,265.00 | 2,123.00 | 2,252.00 | 0.0M |
| 2021-09-01 | 2,290.00 | 2,315.00 | 2,162.00 | 2,227.00 | 0.1M |
| 2021-08-31 | 2,131.00 | 2,438.00 | 2,109.00 | 2,330.00 | 0.1M |
| 2021-08-30 | 2,003.00 | 2,112.00 | 2,003.00 | 2,094.00 | 0.0M |
| 2021-08-27 | 1,947.00 | 2,000.00 | 1,936.00 | 1,983.00 | 0.0M |
| 2021-08-26 | 1,931.00 | 1,987.00 | 1,913.00 | 1,987.00 | 0.0M |
| 2021-08-25 | 1,929.00 | 1,987.00 | 1,895.00 | 1,904.00 | 0.0M |
| 2021-08-24 | 1,898.00 | 1,920.00 | 1,851.00 | 1,916.00 | 0.0M |
| 2021-08-23 | 1,844.00 | 1,879.00 | 1,793.00 | 1,858.00 | 0.0M |
| 2021-08-20 | 1,911.00 | 1,972.00 | 1,813.00 | 1,845.00 | 0.0M |
| 2021-08-19 | 1,950.00 | 2,048.00 | 1,900.00 | 1,911.00 | 0.0M |
| 2021-08-18 | 1,880.00 | 2,008.00 | 1,880.00 | 1,985.00 | 0.0M |
| 2021-08-17 | 2,023.00 | 2,035.00 | 1,881.00 | 1,881.00 | 0.1M |
| 2021-08-16 | 2,130.00 | 2,149.00 | 2,005.00 | 2,019.00 | 0.1M |
| 2021-08-13 | 2,300.00 | 2,349.00 | 2,155.00 | 2,217.00 | 0.1M |
| 2021-08-12 | 2,100.00 | 2,390.00 | 2,088.00 | 2,300.00 | 0.4M |
| 2021-08-11 | 2,141.00 | 2,168.00 | 1,989.00 | 2,022.00 | 0.1M |
| 2021-08-10 | 2,003.00 | 2,136.00 | 2,001.00 | 2,102.00 | 0.0M |
| 2021-08-06 | 2,057.00 | 2,093.00 | 2,010.00 | 2,025.00 | 0.0M |
| 2021-08-05 | 2,031.00 | 2,065.00 | 1,967.00 | 2,035.00 | 0.1M |
| 2021-08-04 | 2,196.00 | 2,229.00 | 2,034.00 | 2,062.00 | 0.1M |
| 2021-08-03 | 2,088.00 | 2,200.00 | 2,088.00 | 2,148.00 | 0.0M |
| 2021-08-02 | 2,078.00 | 2,223.00 | 2,066.00 | 2,108.00 | 0.0M |
| 2021-07-30 | 2,297.00 | 2,315.00 | 2,080.00 | 2,101.00 | 0.1M |
| 2021-07-29 | 2,425.00 | 2,426.00 | 2,280.00 | 2,280.00 | 0.1M |
| 2021-07-28 | 2,480.00 | 2,512.00 | 2,272.00 | 2,275.00 | 0.2M |
| 2021-07-27 | 2,523.00 | 2,571.00 | 2,479.00 | 2,524.00 | 0.1M |
| 2021-07-26 | 2,615.00 | 2,657.00 | 2,451.00 | 2,473.00 | 0.1M |
| 2021-07-21 | 2,692.00 | 2,734.00 | 2,602.00 | 2,658.00 | 0.1M |
| 2021-07-20 | 2,921.00 | 2,921.00 | 2,632.00 | 2,634.00 | 0.2M |
| 2021-07-19 | 3,065.00 | 3,115.00 | 2,820.00 | 2,950.00 | 0.2M |
| 2021-07-16 | 3,160.00 | 3,180.00 | 3,075.00 | 3,075.00 | 0.1M |
| 2021-07-15 | 3,240.00 | 3,335.00 | 3,145.00 | 3,220.00 | 0.2M |
| 2021-07-14 | 3,120.00 | 3,320.00 | 3,105.00 | 3,260.00 | 0.4M |
| 2021-07-13 | 3,190.00 | 3,260.00 | 3,060.00 | 3,065.00 | 0.3M |
| 2021-07-12 | 3,380.00 | 3,530.00 | 3,130.00 | 3,175.00 | 0.4M |
| 2021-07-09 | 3,450.00 | 3,580.00 | 3,280.00 | 3,360.00 | 0.7M |
| 2021-07-08 | 3,260.00 | 3,730.00 | 3,210.00 | 3,530.00 | 2.0M |
| 2021-07-07 | 3,180.00 | 3,375.00 | 3,150.00 | 3,260.00 | 0.5M |
| 2021-07-06 | 3,155.00 | 3,520.00 | 3,085.00 | 3,160.00 | 1.4M |
| 2021-07-05 | 3,160.00 | 3,280.00 | 3,080.00 | 3,085.00 | 0.5M |
| 2021-07-02 | 3,260.00 | 3,295.00 | 3,050.00 | 3,055.00 | 0.5M |
| 2021-07-01 | 3,045.00 | 3,270.00 | 3,030.00 | 3,225.00 | 0.5M |
| 2021-06-30 | 3,400.00 | 3,430.00 | 3,030.00 | 3,115.00 | 1.2M |
| 2021-06-29 | 2,850.00 | 3,340.00 | 2,850.00 | 3,330.00 | 3.3M |