2,290.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,363.00 | 1,434.00 | 1,363.00 | 1,418.00 | 0.0M |
| 2024-12-27 | 1,338.00 | 1,389.00 | 1,329.00 | 1,358.00 | 0.1M |
| 2024-12-26 | 1,309.00 | 1,344.00 | 1,301.00 | 1,316.00 | 0.1M |
| 2024-12-25 | 1,330.00 | 1,355.00 | 1,290.00 | 1,300.00 | 0.1M |
| 2024-12-24 | 1,339.00 | 1,352.00 | 1,308.00 | 1,340.00 | 0.1M |
| 2024-12-23 | 1,384.00 | 1,395.00 | 1,309.00 | 1,309.00 | 0.1M |
| 2024-12-20 | 1,454.00 | 1,454.00 | 1,273.00 | 1,324.00 | 0.4M |
| 2024-12-19 | 1,522.00 | 1,660.00 | 1,491.00 | 1,511.00 | 0.2M |
| 2024-12-18 | 1,569.00 | 1,594.00 | 1,542.00 | 1,551.00 | 0.0M |
| 2024-12-17 | 1,550.00 | 1,570.00 | 1,527.00 | 1,569.00 | 0.0M |
| 2024-12-16 | 1,599.00 | 1,599.00 | 1,559.00 | 1,562.00 | 0.0M |
| 2024-12-13 | 1,628.00 | 1,637.00 | 1,599.00 | 1,605.00 | 0.0M |
| 2024-12-12 | 1,621.00 | 1,628.00 | 1,603.00 | 1,603.00 | 0.0M |
| 2024-12-11 | 1,572.00 | 1,645.00 | 1,572.00 | 1,622.00 | 0.0M |
| 2024-12-10 | 1,580.00 | 1,614.00 | 1,556.00 | 1,593.00 | 0.0M |
| 2024-12-09 | 1,651.00 | 1,669.00 | 1,605.00 | 1,610.00 | 0.0M |
| 2024-12-06 | 1,607.00 | 1,656.00 | 1,580.00 | 1,650.00 | 0.1M |
| 2024-12-05 | 1,616.00 | 1,700.00 | 1,605.00 | 1,633.00 | 0.1M |
| 2024-12-04 | 1,650.00 | 1,705.00 | 1,629.00 | 1,644.00 | 0.1M |
| 2024-12-03 | 1,768.00 | 1,789.00 | 1,657.00 | 1,662.00 | 0.1M |
| 2024-12-02 | 1,765.00 | 1,847.00 | 1,727.00 | 1,757.00 | 0.1M |
| 2024-11-29 | 1,781.00 | 1,798.00 | 1,717.00 | 1,717.00 | 0.1M |
| 2024-11-28 | 1,753.00 | 1,809.00 | 1,704.00 | 1,749.00 | 0.1M |
| 2024-11-27 | 1,725.00 | 1,808.00 | 1,683.00 | 1,753.00 | 0.1M |
| 2024-11-26 | 1,718.00 | 1,728.00 | 1,658.00 | 1,685.00 | 0.1M |
| 2024-11-25 | 1,650.00 | 1,759.00 | 1,650.00 | 1,745.00 | 0.1M |
| 2024-11-22 | 1,725.00 | 1,754.00 | 1,636.00 | 1,648.00 | 0.1M |
| 2024-11-21 | 1,745.00 | 1,763.00 | 1,723.00 | 1,755.00 | 0.1M |
| 2024-11-20 | 1,640.00 | 1,710.00 | 1,610.00 | 1,710.00 | 0.1M |
| 2024-11-19 | 1,606.00 | 1,650.00 | 1,572.00 | 1,638.00 | 0.1M |
| 2024-11-18 | 1,578.00 | 1,643.00 | 1,577.00 | 1,606.00 | 0.1M |
| 2024-11-15 | 1,495.00 | 1,583.00 | 1,480.00 | 1,557.00 | 0.1M |
| 2024-11-14 | 1,394.00 | 1,619.00 | 1,371.00 | 1,501.00 | 0.2M |
| 2024-11-13 | 1,540.00 | 1,561.00 | 1,521.00 | 1,548.00 | 0.1M |
| 2024-11-12 | 1,577.00 | 1,577.00 | 1,526.00 | 1,540.00 | 0.0M |
| 2024-11-11 | 1,500.00 | 1,559.00 | 1,497.00 | 1,559.00 | 0.0M |
| 2024-11-08 | 1,464.00 | 1,492.00 | 1,460.00 | 1,492.00 | 0.0M |
| 2024-11-07 | 1,445.00 | 1,482.00 | 1,445.00 | 1,464.00 | 0.0M |
| 2024-11-06 | 1,419.00 | 1,454.00 | 1,406.00 | 1,424.00 | 0.0M |
| 2024-11-05 | 1,418.00 | 1,419.00 | 1,394.00 | 1,419.00 | 0.0M |
| 2024-11-01 | 1,397.00 | 1,424.00 | 1,391.00 | 1,398.00 | 0.0M |
| 2024-10-31 | 1,397.00 | 1,430.00 | 1,388.00 | 1,428.00 | 0.0M |
| 2024-10-30 | 1,458.00 | 1,458.00 | 1,417.00 | 1,420.00 | 0.0M |
| 2024-10-29 | 1,400.00 | 1,445.00 | 1,390.00 | 1,445.00 | 0.0M |
| 2024-10-28 | 1,370.00 | 1,413.00 | 1,370.00 | 1,400.00 | 0.0M |
| 2024-10-25 | 1,388.00 | 1,398.00 | 1,363.00 | 1,390.00 | 0.0M |
| 2024-10-24 | 1,400.00 | 1,410.00 | 1,359.00 | 1,395.00 | 0.1M |
| 2024-10-23 | 1,466.00 | 1,473.00 | 1,381.00 | 1,387.00 | 0.1M |
| 2024-10-22 | 1,566.00 | 1,566.00 | 1,470.00 | 1,470.00 | 0.1M |
| 2024-10-21 | 1,527.00 | 1,573.00 | 1,520.00 | 1,540.00 | 0.0M |
| 2024-10-18 | 1,450.00 | 1,521.00 | 1,450.00 | 1,521.00 | 0.1M |
| 2024-10-17 | 1,472.00 | 1,493.00 | 1,445.00 | 1,450.00 | 0.1M |
| 2024-10-16 | 1,481.00 | 1,528.00 | 1,465.00 | 1,482.00 | 0.1M |
| 2024-10-15 | 1,478.00 | 1,539.00 | 1,466.00 | 1,481.00 | 0.1M |
| 2024-10-11 | 1,472.00 | 1,498.00 | 1,453.00 | 1,456.00 | 0.1M |
| 2024-10-10 | 1,480.00 | 1,493.00 | 1,457.00 | 1,490.00 | 0.1M |
| 2024-10-09 | 1,476.00 | 1,491.00 | 1,450.00 | 1,484.00 | 0.1M |
| 2024-10-08 | 1,611.00 | 1,611.00 | 1,471.00 | 1,475.00 | 0.3M |
| 2024-10-07 | 1,653.00 | 1,697.00 | 1,620.00 | 1,620.00 | 0.1M |
| 2024-10-04 | 1,654.00 | 1,685.00 | 1,643.00 | 1,650.00 | 0.1M |
| 2024-10-03 | 1,717.00 | 1,719.00 | 1,621.00 | 1,654.00 | 0.1M |
| 2024-10-02 | 1,730.00 | 1,738.00 | 1,635.00 | 1,647.00 | 0.2M |
| 2024-10-01 | 1,770.00 | 1,828.00 | 1,715.00 | 1,759.00 | 0.1M |
| 2024-09-30 | 1,740.00 | 1,790.00 | 1,678.00 | 1,690.00 | 0.2M |
| 2024-09-27 | 1,695.00 | 1,930.00 | 1,669.00 | 1,872.00 | 0.3M |
| 2024-09-26 | 1,665.00 | 1,692.00 | 1,638.00 | 1,668.00 | 0.1M |
| 2024-09-25 | 1,696.00 | 1,700.00 | 1,625.00 | 1,645.00 | 0.1M |
| 2024-09-24 | 1,751.00 | 1,800.00 | 1,707.00 | 1,709.00 | 0.1M |
| 2024-09-20 | 1,722.00 | 1,785.00 | 1,699.00 | 1,745.00 | 0.1M |
| 2024-09-19 | 1,655.00 | 1,692.00 | 1,640.00 | 1,682.00 | 0.0M |
| 2024-09-18 | 1,681.00 | 1,682.00 | 1,612.00 | 1,615.00 | 0.0M |
| 2024-09-17 | 1,769.00 | 1,769.00 | 1,630.00 | 1,660.00 | 0.1M |
| 2024-09-13 | 1,731.00 | 1,780.00 | 1,718.00 | 1,742.00 | 0.0M |
| 2024-09-12 | 1,651.00 | 1,783.00 | 1,651.00 | 1,771.00 | 0.2M |
| 2024-09-11 | 1,665.00 | 1,684.00 | 1,553.00 | 1,571.00 | 0.1M |
| 2024-09-10 | 1,646.00 | 1,718.00 | 1,629.00 | 1,663.00 | 0.0M |
| 2024-09-09 | 1,610.00 | 1,685.00 | 1,601.00 | 1,626.00 | 0.1M |
| 2024-09-06 | 1,830.00 | 1,832.00 | 1,646.00 | 1,674.00 | 0.1M |
| 2024-09-05 | 1,725.00 | 1,832.00 | 1,711.00 | 1,794.00 | 0.2M |
| 2024-09-04 | 1,657.00 | 1,688.00 | 1,591.00 | 1,605.00 | 0.1M |
| 2024-09-03 | 1,646.00 | 1,802.00 | 1,646.00 | 1,730.00 | 0.1M |
| 2024-09-02 | 1,676.00 | 1,676.00 | 1,615.00 | 1,631.00 | 0.0M |
| 2024-08-30 | 1,680.00 | 1,690.00 | 1,635.00 | 1,653.00 | 0.0M |
| 2024-08-29 | 1,687.00 | 1,709.00 | 1,674.00 | 1,675.00 | 0.0M |
| 2024-08-28 | 1,725.00 | 1,737.00 | 1,663.00 | 1,687.00 | 0.0M |
| 2024-08-27 | 1,763.00 | 1,769.00 | 1,701.00 | 1,724.00 | 0.0M |
| 2024-08-26 | 1,646.00 | 1,827.00 | 1,637.00 | 1,751.00 | 0.1M |
| 2024-08-23 | 1,655.00 | 1,655.00 | 1,596.00 | 1,606.00 | 0.0M |
| 2024-08-22 | 1,596.00 | 1,683.00 | 1,538.00 | 1,643.00 | 0.1M |
| 2024-08-21 | 1,577.00 | 1,639.00 | 1,528.00 | 1,571.00 | 0.1M |
| 2024-08-20 | 1,541.00 | 1,602.00 | 1,541.00 | 1,597.00 | 0.1M |
| 2024-08-19 | 1,633.00 | 1,633.00 | 1,510.00 | 1,530.00 | 0.1M |
| 2024-08-16 | 1,693.00 | 1,693.00 | 1,581.00 | 1,620.00 | 0.0M |
| 2024-08-15 | 1,462.00 | 1,638.00 | 1,457.00 | 1,630.00 | 0.1M |
| 2024-08-14 | 1,461.00 | 1,462.00 | 1,378.00 | 1,408.00 | 0.2M |
| 2024-08-13 | 1,504.00 | 1,588.00 | 1,498.00 | 1,541.00 | 0.1M |
| 2024-08-09 | 1,417.00 | 1,479.00 | 1,410.00 | 1,466.00 | 0.0M |
| 2024-08-08 | 1,342.00 | 1,421.00 | 1,318.00 | 1,387.00 | 0.1M |
| 2024-08-07 | 1,310.00 | 1,442.00 | 1,303.00 | 1,360.00 | 0.1M |
| 2024-08-06 | 1,400.00 | 1,400.00 | 1,280.00 | 1,370.00 | 0.1M |
| 2024-08-05 | 1,214.00 | 1,395.00 | 1,188.00 | 1,190.00 | 0.2M |
| 2024-08-02 | 1,506.00 | 1,567.00 | 1,450.00 | 1,471.00 | 0.1M |
| 2024-08-01 | 1,814.00 | 1,814.00 | 1,667.00 | 1,680.00 | 0.1M |
| 2024-07-31 | 1,818.00 | 1,826.00 | 1,745.00 | 1,814.00 | 0.0M |
| 2024-07-30 | 1,760.00 | 1,842.00 | 1,758.00 | 1,840.00 | 0.0M |
| 2024-07-29 | 1,798.00 | 1,820.00 | 1,768.00 | 1,770.00 | 0.0M |
| 2024-07-26 | 1,805.00 | 1,815.00 | 1,770.00 | 1,789.00 | 0.0M |
| 2024-07-25 | 1,794.00 | 1,832.00 | 1,780.00 | 1,798.00 | 0.0M |
| 2024-07-24 | 1,864.00 | 1,903.00 | 1,835.00 | 1,850.00 | 0.0M |
| 2024-07-23 | 1,875.00 | 1,908.00 | 1,852.00 | 1,904.00 | 0.0M |
| 2024-07-22 | 1,982.00 | 1,982.00 | 1,859.00 | 1,859.00 | 0.1M |
| 2024-07-19 | 2,055.00 | 2,055.00 | 1,980.00 | 1,991.00 | 0.0M |
| 2024-07-18 | 2,040.00 | 2,123.00 | 2,011.00 | 2,011.00 | 0.0M |
| 2024-07-17 | 2,081.00 | 2,128.00 | 2,050.00 | 2,063.00 | 0.0M |
| 2024-07-16 | 2,030.00 | 2,066.00 | 2,010.00 | 2,057.00 | 0.0M |
| 2024-07-12 | 1,937.00 | 2,071.00 | 1,931.00 | 2,026.00 | 0.0M |
| 2024-07-11 | 1,976.00 | 2,003.00 | 1,933.00 | 1,941.00 | 0.0M |
| 2024-07-10 | 2,061.00 | 2,070.00 | 1,961.00 | 1,972.00 | 0.1M |
| 2024-07-09 | 2,140.00 | 2,141.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2024-07-08 | 2,155.00 | 2,180.00 | 2,081.00 | 2,129.00 | 0.0M |
| 2024-07-05 | 2,049.00 | 2,150.00 | 2,024.00 | 2,093.00 | 0.0M |
| 2024-07-04 | 2,143.00 | 2,143.00 | 2,043.00 | 2,069.00 | 0.1M |
| 2024-07-03 | 2,150.00 | 2,158.00 | 2,074.00 | 2,143.00 | 0.1M |
| 2024-07-02 | 2,150.00 | 2,201.00 | 2,126.00 | 2,165.00 | 0.0M |
| 2024-07-01 | 2,231.00 | 2,239.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2024-06-28 | 2,245.00 | 2,260.00 | 2,161.00 | 2,178.00 | 0.0M |
| 2024-06-27 | 2,288.00 | 2,300.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2024-06-26 | 2,344.00 | 2,371.00 | 2,250.00 | 2,288.00 | 0.1M |
| 2024-06-25 | 2,250.00 | 2,335.00 | 2,236.00 | 2,294.00 | 0.1M |
| 2024-06-24 | 2,111.00 | 2,260.00 | 2,083.00 | 2,250.00 | 0.1M |
| 2024-06-21 | 2,149.00 | 2,173.00 | 2,091.00 | 2,111.00 | 0.0M |
| 2024-06-20 | 2,087.00 | 2,187.00 | 2,069.00 | 2,170.00 | 0.1M |
| 2024-06-19 | 2,188.00 | 2,216.00 | 2,090.00 | 2,137.00 | 0.1M |
| 2024-06-18 | 1,950.00 | 2,112.00 | 1,910.00 | 2,093.00 | 0.1M |
| 2024-06-17 | 1,843.00 | 1,943.00 | 1,810.00 | 1,943.00 | 0.1M |
| 2024-06-14 | 1,842.00 | 1,902.00 | 1,817.00 | 1,842.00 | 0.1M |
| 2024-06-13 | 1,941.00 | 1,948.00 | 1,861.00 | 1,865.00 | 0.1M |
| 2024-06-12 | 2,050.00 | 2,055.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2024-06-11 | 2,000.00 | 2,063.00 | 1,990.00 | 2,030.00 | 0.0M |
| 2024-06-10 | 1,960.00 | 2,040.00 | 1,938.00 | 2,025.00 | 0.0M |
| 2024-06-07 | 1,949.00 | 1,984.00 | 1,900.00 | 1,953.00 | 0.1M |
| 2024-06-06 | 2,120.00 | 2,125.00 | 1,953.00 | 1,965.00 | 0.1M |
| 2024-06-05 | 2,189.00 | 2,215.00 | 2,089.00 | 2,100.00 | 0.0M |
| 2024-06-04 | 2,100.00 | 2,198.00 | 2,092.00 | 2,198.00 | 0.0M |
| 2024-06-03 | 2,207.00 | 2,236.00 | 2,122.00 | 2,144.00 | 0.0M |
| 2024-05-31 | 2,110.00 | 2,195.00 | 2,090.00 | 2,188.00 | 0.1M |
| 2024-05-30 | 2,074.00 | 2,164.00 | 2,051.00 | 2,160.00 | 0.1M |
| 2024-05-29 | 2,145.00 | 2,170.00 | 2,112.00 | 2,120.00 | 0.0M |
| 2024-05-28 | 2,120.00 | 2,218.00 | 2,105.00 | 2,145.00 | 0.1M |
| 2024-05-27 | 2,150.00 | 2,150.00 | 2,044.00 | 2,104.00 | 0.2M |
| 2024-05-24 | 2,243.00 | 2,285.00 | 2,180.00 | 2,192.00 | 0.1M |
| 2024-05-23 | 2,401.00 | 2,404.00 | 2,260.00 | 2,293.00 | 0.1M |
| 2024-05-22 | 2,337.00 | 2,458.00 | 2,330.00 | 2,384.00 | 0.1M |
| 2024-05-21 | 2,461.00 | 2,520.00 | 2,317.00 | 2,337.00 | 0.1M |
| 2024-05-20 | 2,383.00 | 2,492.00 | 2,366.00 | 2,461.00 | 0.1M |
| 2024-05-17 | 2,395.00 | 2,456.00 | 2,266.00 | 2,374.00 | 0.1M |
| 2024-05-16 | 2,231.00 | 2,495.00 | 2,188.00 | 2,385.00 | 0.3M |
| 2024-05-15 | 2,351.00 | 2,381.00 | 2,241.00 | 2,270.00 | 0.2M |
| 2024-05-14 | 2,360.00 | 2,494.00 | 2,265.00 | 2,329.00 | 0.2M |
| 2024-05-13 | 2,300.00 | 2,443.00 | 2,293.00 | 2,400.00 | 0.2M |
| 2024-05-10 | 2,452.00 | 2,469.00 | 2,175.00 | 2,323.00 | 0.7M |
| 2024-05-09 | 2,612.00 | 2,624.00 | 2,337.00 | 2,423.00 | 0.8M |
| 2024-05-08 | 2,990.00 | 2,995.00 | 2,611.00 | 2,675.00 | 0.9M |
| 2024-05-07 | 3,030.00 | 3,135.00 | 2,967.00 | 2,998.00 | 0.2M |
| 2024-05-02 | 3,005.00 | 3,030.00 | 2,933.00 | 2,959.00 | 0.1M |
| 2024-05-01 | 2,968.00 | 3,080.00 | 2,914.00 | 3,000.00 | 0.2M |
| 2024-04-30 | 2,922.00 | 3,030.00 | 2,870.00 | 3,000.00 | 0.2M |
| 2024-04-26 | 2,950.00 | 2,966.00 | 2,808.00 | 2,882.00 | 0.3M |
| 2024-04-25 | 3,000.00 | 3,050.00 | 2,904.00 | 2,922.00 | 0.2M |
| 2024-04-24 | 3,070.00 | 3,170.00 | 2,984.00 | 3,060.00 | 0.3M |
| 2024-04-23 | 2,900.00 | 3,250.00 | 2,878.00 | 2,970.00 | 0.9M |
| 2024-04-22 | 2,895.00 | 2,961.00 | 2,777.00 | 2,860.00 | 0.3M |
| 2024-04-19 | 3,000.00 | 3,020.00 | 2,711.00 | 2,900.00 | 0.5M |
| 2024-04-18 | 2,952.00 | 3,120.00 | 2,950.00 | 3,050.00 | 0.1M |
| 2024-04-17 | 3,100.00 | 3,215.00 | 2,880.00 | 3,020.00 | 0.4M |
| 2024-04-16 | 3,115.00 | 3,160.00 | 3,000.00 | 3,090.00 | 0.4M |
| 2024-04-15 | 3,325.00 | 3,615.00 | 3,185.00 | 3,185.00 | 0.9M |
| 2024-04-12 | 3,385.00 | 3,525.00 | 3,205.00 | 3,410.00 | 0.6M |
| 2024-04-11 | 3,550.00 | 3,595.00 | 3,300.00 | 3,340.00 | 0.5M |
| 2024-04-10 | 3,555.00 | 3,775.00 | 3,470.00 | 3,525.00 | 1.1M |
| 2024-04-09 | 3,545.00 | 3,700.00 | 3,380.00 | 3,600.00 | 0.9M |
| 2024-04-08 | 3,820.00 | 3,930.00 | 3,535.00 | 3,615.00 | 1.8M |
| 2024-04-05 | 3,230.00 | 3,850.00 | 3,200.00 | 3,690.00 | 3.6M |
| 2024-04-04 | 3,180.00 | 3,340.00 | 3,000.00 | 3,340.00 | 2.3M |
| 2024-04-03 | 3,030.00 | 3,105.00 | 2,778.00 | 2,838.00 | 1.1M |
| 2024-04-02 | 3,050.00 | 3,300.00 | 2,960.00 | 3,240.00 | 1.6M |
| 2024-04-01 | 2,970.00 | 3,265.00 | 2,850.00 | 2,946.00 | 2.6M |
| 2024-03-29 | 3,010.00 | 3,160.00 | 2,743.00 | 2,761.00 | 2.9M |
| 2024-03-28 | 2,875.00 | 3,225.00 | 2,775.00 | 2,957.00 | 6.6M |