883.00
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 | 2,072.00 | 2,150.00 | 1,990.00 | 2,137.00 | 0.0M |
| 2021-12-29 | 2,090.00 | 2,100.00 | 2,015.00 | 2,057.00 | 0.0M |
| 2021-12-28 | 2,130.00 | 2,130.00 | 2,011.00 | 2,090.00 | 0.0M |
| 2021-12-27 | 2,100.00 | 2,135.00 | 2,030.00 | 2,130.00 | 0.1M |
| 2021-12-24 | 1,935.00 | 2,086.00 | 1,935.00 | 2,064.00 | 0.1M |
| 2021-12-23 | 1,960.00 | 1,960.00 | 1,871.00 | 1,917.00 | 0.1M |
| 2021-12-22 | 1,792.00 | 1,897.00 | 1,732.00 | 1,890.00 | 0.1M |
| 2021-12-21 | 1,720.00 | 1,769.00 | 1,710.00 | 1,731.00 | 0.1M |
| 2021-12-20 | 1,620.00 | 1,882.00 | 1,620.00 | 1,756.00 | 0.1M |
| 2021-12-17 | 1,580.00 | 1,638.00 | 1,568.00 | 1,619.00 | 0.1M |
| 2021-12-16 | 1,635.00 | 1,681.00 | 1,635.00 | 1,646.00 | 0.1M |
| 2021-12-15 | 1,510.00 | 1,648.00 | 1,498.00 | 1,633.00 | 0.1M |
| 2021-12-14 | 1,565.00 | 1,610.00 | 1,485.00 | 1,525.00 | 0.2M |
| 2021-12-13 | 1,715.00 | 1,744.00 | 1,605.00 | 1,605.00 | 0.5M |
| 2021-12-10 | 2,176.00 | 2,176.00 | 2,050.00 | 2,105.00 | 0.1M |
| 2021-12-09 | 2,167.00 | 2,216.00 | 2,112.00 | 2,179.00 | 0.1M |
| 2021-12-08 | 2,150.00 | 2,180.00 | 2,121.00 | 2,134.00 | 0.1M |
| 2021-12-07 | 2,050.00 | 2,135.00 | 2,025.00 | 2,110.00 | 0.1M |
| 2021-12-06 | 2,169.00 | 2,169.00 | 1,990.00 | 2,000.00 | 0.1M |
| 2021-12-03 | 2,107.00 | 2,169.00 | 2,072.00 | 2,150.00 | 0.1M |
| 2021-12-02 | 2,135.00 | 2,199.00 | 2,050.00 | 2,057.00 | 0.1M |
| 2021-12-01 | 2,180.00 | 2,258.00 | 2,082.00 | 2,235.00 | 0.1M |
| 2021-11-30 | 2,241.00 | 2,291.00 | 2,179.00 | 2,180.00 | 0.1M |
| 2021-11-29 | 2,160.00 | 2,320.00 | 2,150.00 | 2,193.00 | 0.1M |
| 2021-11-26 | 2,401.00 | 2,407.00 | 2,221.00 | 2,227.00 | 0.1M |
| 2021-11-25 | 2,380.00 | 2,474.00 | 2,344.00 | 2,419.00 | 0.1M |
| 2021-11-24 | 2,561.00 | 2,569.00 | 2,335.00 | 2,391.00 | 0.1M |
| 2021-11-22 | 2,547.00 | 2,616.00 | 2,451.00 | 2,570.00 | 0.2M |
| 2021-11-19 | 2,377.00 | 2,536.00 | 2,340.00 | 2,497.00 | 0.2M |
| 2021-11-18 | 2,388.00 | 2,388.00 | 2,264.00 | 2,363.00 | 0.1M |
| 2021-11-17 | 2,410.00 | 2,538.00 | 2,331.00 | 2,371.00 | 0.2M |
| 2021-11-16 | 2,301.00 | 2,440.00 | 2,259.00 | 2,370.00 | 0.1M |
| 2021-11-15 | 2,275.00 | 2,287.00 | 2,211.00 | 2,284.00 | 0.0M |
| 2021-11-12 | 2,170.00 | 2,275.00 | 2,170.00 | 2,257.00 | 0.1M |
| 2021-11-11 | 2,133.00 | 2,168.00 | 2,070.00 | 2,168.00 | 0.0M |
| 2021-11-10 | 2,140.00 | 2,181.00 | 2,110.00 | 2,133.00 | 0.0M |
| 2021-11-09 | 2,150.00 | 2,250.00 | 2,141.00 | 2,141.00 | 0.0M |
| 2021-11-08 | 2,250.00 | 2,250.00 | 2,125.00 | 2,150.00 | 0.1M |
| 2021-11-05 | 2,243.00 | 2,274.00 | 2,165.00 | 2,252.00 | 0.1M |
| 2021-11-04 | 2,319.00 | 2,320.00 | 2,240.00 | 2,264.00 | 0.1M |
| 2021-11-02 | 2,281.00 | 2,363.00 | 2,263.00 | 2,330.00 | 0.0M |
| 2021-11-01 | 2,376.00 | 2,402.00 | 2,273.00 | 2,299.00 | 0.1M |
| 2021-10-29 | 2,450.00 | 2,487.00 | 2,320.00 | 2,364.00 | 0.1M |
| 2021-10-28 | 2,501.00 | 2,556.00 | 2,390.00 | 2,403.00 | 0.1M |
| 2021-10-27 | 2,600.00 | 2,600.00 | 2,466.00 | 2,542.00 | 0.2M |
| 2021-10-26 | 2,517.00 | 2,550.00 | 2,381.00 | 2,519.00 | 0.2M |
| 2021-10-25 | 2,288.00 | 2,548.00 | 2,254.00 | 2,481.00 | 0.3M |
| 2021-10-22 | 2,040.00 | 2,274.00 | 2,028.00 | 2,200.00 | 0.1M |
| 2021-10-21 | 2,169.00 | 2,169.00 | 2,031.00 | 2,043.00 | 0.1M |
| 2021-10-20 | 2,199.00 | 2,199.00 | 2,112.00 | 2,155.00 | 0.0M |
| 2021-10-19 | 2,100.00 | 2,186.00 | 2,100.00 | 2,154.00 | 0.0M |
| 2021-10-18 | 2,090.00 | 2,144.00 | 2,085.00 | 2,088.00 | 0.0M |
| 2021-10-15 | 2,040.00 | 2,128.00 | 2,040.00 | 2,098.00 | 0.0M |
| 2021-10-14 | 2,041.00 | 2,100.00 | 2,035.00 | 2,048.00 | 0.0M |
| 2021-10-13 | 2,074.00 | 2,102.00 | 2,028.00 | 2,031.00 | 0.0M |
| 2021-10-12 | 2,143.00 | 2,145.00 | 2,060.00 | 2,073.00 | 0.1M |
| 2021-10-11 | 2,222.00 | 2,232.00 | 2,136.00 | 2,165.00 | 0.0M |
| 2021-10-08 | 2,218.00 | 2,285.00 | 2,201.00 | 2,203.00 | 0.0M |
| 2021-10-07 | 2,205.00 | 2,237.00 | 2,175.00 | 2,185.00 | 0.0M |
| 2021-10-06 | 2,255.00 | 2,303.00 | 2,156.00 | 2,175.00 | 0.1M |
| 2021-10-05 | 2,145.00 | 2,280.00 | 2,095.00 | 2,237.00 | 0.1M |
| 2021-10-04 | 2,419.00 | 2,419.00 | 2,138.00 | 2,172.00 | 0.2M |
| 2021-10-01 | 2,406.00 | 2,433.00 | 2,315.00 | 2,369.00 | 0.1M |
| 2021-09-30 | 2,461.00 | 2,484.00 | 2,265.00 | 2,456.00 | 0.1M |
| 2021-09-29 | 2,580.00 | 2,687.00 | 2,362.00 | 2,450.00 | 0.3M |
| 2021-09-28 | 2,485.00 | 2,649.00 | 2,412.00 | 2,645.00 | 0.3M |
| 2021-09-27 | 2,460.00 | 2,556.00 | 2,440.00 | 2,450.00 | 0.1M |
| 2021-09-24 | 2,359.00 | 2,464.00 | 2,329.00 | 2,411.00 | 0.1M |
| 2021-09-22 | 2,350.00 | 2,381.00 | 2,260.00 | 2,269.00 | 0.1M |
| 2021-09-21 | 2,222.00 | 2,390.00 | 2,221.00 | 2,351.00 | 0.1M |
| 2021-09-17 | 2,243.00 | 2,378.00 | 2,234.00 | 2,372.00 | 0.1M |
| 2021-09-16 | 2,430.00 | 2,437.00 | 2,230.00 | 2,243.00 | 0.1M |
| 2021-09-15 | 2,458.00 | 2,499.00 | 2,362.00 | 2,417.00 | 0.1M |
| 2021-09-14 | 2,536.00 | 2,559.00 | 2,439.00 | 2,480.00 | 0.1M |
| 2021-09-13 | 2,790.00 | 2,794.00 | 2,454.00 | 2,525.00 | 0.4M |
| 2021-09-10 | 2,602.00 | 2,703.00 | 2,582.00 | 2,623.00 | 0.2M |
| 2021-09-09 | 2,607.00 | 2,653.00 | 2,507.00 | 2,588.00 | 0.1M |
| 2021-09-08 | 2,450.00 | 2,623.00 | 2,419.00 | 2,616.00 | 0.1M |
| 2021-09-07 | 2,468.00 | 2,511.00 | 2,436.00 | 2,439.00 | 0.1M |
| 2021-09-06 | 2,550.00 | 2,586.00 | 2,460.00 | 2,537.00 | 0.1M |
| 2021-09-03 | 2,414.00 | 2,549.00 | 2,351.00 | 2,534.00 | 0.1M |
| 2021-09-02 | 2,552.00 | 2,579.00 | 2,420.00 | 2,446.00 | 0.2M |
| 2021-09-01 | 2,730.00 | 2,738.00 | 2,580.00 | 2,602.00 | 0.2M |
| 2021-08-31 | 2,651.00 | 2,767.00 | 2,537.00 | 2,699.00 | 0.4M |
| 2021-08-30 | 2,399.00 | 2,634.00 | 2,355.00 | 2,578.00 | 0.3M |
| 2021-08-27 | 2,335.00 | 2,357.00 | 2,252.00 | 2,323.00 | 0.1M |
| 2021-08-26 | 2,395.00 | 2,417.00 | 2,306.00 | 2,325.00 | 0.2M |
| 2021-08-25 | 2,215.00 | 2,349.00 | 2,190.00 | 2,295.00 | 0.4M |
| 2021-08-24 | 2,029.00 | 2,138.00 | 2,009.00 | 2,138.00 | 0.1M |
| 2021-08-23 | 1,925.00 | 2,008.00 | 1,915.00 | 1,990.00 | 0.1M |
| 2021-08-20 | 2,082.00 | 2,178.00 | 1,908.00 | 1,922.00 | 0.2M |
| 2021-08-19 | 2,028.00 | 2,220.00 | 2,026.00 | 2,123.00 | 0.2M |
| 2021-08-18 | 2,024.00 | 2,083.00 | 1,968.00 | 2,076.00 | 0.1M |
| 2021-08-17 | 2,150.00 | 2,220.00 | 1,981.00 | 1,984.00 | 0.2M |
| 2021-08-16 | 2,090.00 | 2,169.00 | 2,030.00 | 2,093.00 | 0.2M |
| 2021-08-13 | 2,160.00 | 2,188.00 | 2,044.00 | 2,099.00 | 0.3M |
| 2021-08-12 | 2,150.00 | 2,317.00 | 2,114.00 | 2,220.00 | 0.3M |
| 2021-08-11 | 2,341.00 | 2,360.00 | 2,195.00 | 2,200.00 | 0.2M |
| 2021-08-10 | 2,332.00 | 2,427.00 | 2,243.00 | 2,376.00 | 0.5M |
| 2021-08-06 | 2,468.00 | 2,519.00 | 2,265.00 | 2,286.00 | 0.5M |
| 2021-08-05 | 2,525.00 | 2,580.00 | 2,336.00 | 2,468.00 | 1.6M |
| 2021-08-04 | 3,100.00 | 3,125.00 | 2,506.00 | 2,600.00 | 1.9M |
| 2021-08-03 | 3,245.00 | 3,300.00 | 2,932.00 | 2,996.00 | 2.8M |
| 2021-08-02 | 2,793.00 | 3,245.00 | 2,752.00 | 3,245.00 | 4.7M |
| 2021-07-30 | 3,100.00 | 3,150.00 | 2,703.00 | 2,743.00 | 1.2M |
| 2021-07-29 | 3,655.00 | 3,765.00 | 3,130.00 | 3,200.00 | 3.0M |
| 2021-07-28 | 4,165.00 | 4,565.00 | 3,510.00 | 3,540.00 | 3.3M |