27,950.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 30,050.00 | 30,800.00 | 30,050.00 | 30,800.00 | 0.0M |
| 2023-12-28 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2023-12-26 | 29,600.00 | 31,600.00 | 29,600.00 | 31,600.00 | 0.0M |
| 2023-12-25 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 0.0M |
| 2023-12-21 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 0.0M |
| 2023-12-20 | 32,450.00 | 32,450.00 | 31,200.00 | 31,200.00 | 0.0M |
| 2023-12-18 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.0M |
| 2023-12-15 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0.0M |
| 2023-12-13 | 30,600.00 | 32,800.00 | 30,600.00 | 32,800.00 | 0.0M |
| 2023-12-07 | 30,700.00 | 32,700.00 | 30,700.00 | 32,400.00 | 0.0M |
| 2023-12-05 | 32,000.00 | 32,800.00 | 32,000.00 | 32,800.00 | 0.0M |
| 2023-12-04 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.0M |
| 2023-12-01 | 30,250.00 | 32,200.00 | 30,250.00 | 32,000.00 | 0.0M |
| 2023-11-29 | 31,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 0.0M |
| 2023-11-28 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 0.0M |
| 2023-11-27 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2023-11-23 | 31,600.00 | 33,400.00 | 31,500.00 | 33,400.00 | 0.0M |
| 2023-11-22 | 33,400.00 | 33,400.00 | 31,400.00 | 33,300.00 | 0.0M |
| 2023-11-21 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2023-11-20 | 31,450.00 | 33,500.00 | 31,450.00 | 33,500.00 | 0.0M |
| 2023-11-17 | 32,550.00 | 33,500.00 | 32,550.00 | 33,500.00 | 0.0M |
| 2023-11-15 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 0.0M |
| 2023-11-14 | 30,750.00 | 33,250.00 | 30,750.00 | 33,250.00 | 0.0M |
| 2023-11-13 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.0M |
| 2023-11-10 | 31,500.00 | 32,400.00 | 31,500.00 | 32,400.00 | 0.0M |
| 2023-11-09 | 31,050.00 | 33,800.00 | 31,050.00 | 33,800.00 | 0.0M |
| 2023-11-07 | 32,500.00 | 33,000.00 | 30,900.00 | 32,900.00 | 0.0M |
| 2023-11-06 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2023-11-02 | 32,000.00 | 33,150.00 | 31,800.00 | 33,000.00 | 0.0M |
| 2023-11-01 | 31,400.00 | 33,300.00 | 31,350.00 | 33,300.00 | 0.0M |
| 2023-10-31 | 33,250.00 | 34,450.00 | 33,250.00 | 33,650.00 | 0.0M |
| 2023-10-25 | 35,400.00 | 35,700.00 | 35,400.00 | 35,700.00 | 0.0M |
| 2023-10-24 | 33,600.00 | 35,750.00 | 33,500.00 | 35,750.00 | 0.0M |
| 2023-10-23 | 33,600.00 | 35,900.00 | 33,500.00 | 35,900.00 | 0.0M |
| 2023-10-20 | 33,350.00 | 36,850.00 | 33,350.00 | 35,900.00 | 0.0M |
| 2023-10-19 | 34,150.00 | 35,800.00 | 34,150.00 | 35,800.00 | 0.0M |
| 2023-10-17 | 36,950.00 | 36,950.00 | 36,700.00 | 36,700.00 | 0.0M |
| 2023-10-16 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 0.0M |
| 2023-10-13 | 35,600.00 | 35,600.00 | 34,300.00 | 34,300.00 | 0.0M |
| 2023-10-11 | 34,000.00 | 35,800.00 | 34,000.00 | 35,800.00 | 0.0M |
| 2023-10-10 | 34,500.00 | 35,850.00 | 34,200.00 | 35,850.00 | 0.0M |
| 2023-10-06 | 34,500.00 | 36,100.00 | 34,500.00 | 36,100.00 | 0.0M |
| 2023-10-03 | 35,300.00 | 36,450.00 | 35,300.00 | 36,450.00 | 0.0M |
| 2023-10-02 | 35,000.00 | 36,500.00 | 35,000.00 | 35,300.00 | 0.0M |
| 2023-09-25 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 0.0M |
| 2023-09-21 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.0M |
| 2023-09-19 | 36,250.00 | 38,450.00 | 36,250.00 | 38,450.00 | 0.0M |
| 2023-09-18 | 36,450.00 | 38,850.00 | 36,400.00 | 38,850.00 | 0.0M |
| 2023-09-13 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 0.0M |
| 2023-09-11 | 38,100.00 | 38,100.00 | 37,600.00 | 37,950.00 | 0.0M |
| 2023-09-08 | 36,400.00 | 37,900.00 | 36,400.00 | 37,900.00 | 0.0M |
| 2023-09-07 | 37,500.00 | 39,000.00 | 37,500.00 | 39,000.00 | 0.0M |
| 2023-08-31 | 37,050.00 | 39,000.00 | 37,050.00 | 39,000.00 | 0.0M |
| 2023-08-24 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 0.0M |
| 2023-08-21 | 36,700.00 | 36,800.00 | 36,300.00 | 36,800.00 | 0.0M |
| 2023-08-18 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0.0M |
| 2023-08-17 | 36,000.00 | 36,800.00 | 35,600.00 | 36,800.00 | 0.0M |
| 2023-08-16 | 36,150.00 | 36,800.00 | 35,600.00 | 36,800.00 | 0.0M |
| 2023-08-15 | 36,000.00 | 36,800.00 | 36,000.00 | 36,800.00 | 0.0M |
| 2023-08-10 | 35,850.00 | 36,150.00 | 35,850.00 | 36,150.00 | 0.0M |
| 2023-08-09 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 0.0M |
| 2023-08-08 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 0.0M |
| 2023-08-07 | 34,600.00 | 35,750.00 | 34,500.00 | 34,500.00 | 0.0M |
| 2023-08-04 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 0.0M |
| 2023-08-03 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 0.0M |
| 2023-08-02 | 35,900.00 | 35,900.00 | 35,150.00 | 35,150.00 | 0.0M |
| 2023-08-01 | 34,500.00 | 36,000.00 | 34,500.00 | 35,100.00 | 0.0M |
| 2023-07-27 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0.0M |
| 2023-07-26 | 34,350.00 | 35,800.00 | 34,000.00 | 35,800.00 | 0.0M |
| 2023-07-25 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 0.0M |
| 2023-07-24 | 34,800.00 | 36,050.00 | 34,500.00 | 35,200.00 | 0.0M |
| 2023-07-21 | 36,000.00 | 36,200.00 | 36,000.00 | 36,200.00 | 0.0M |
| 2023-07-20 | 34,600.00 | 35,900.00 | 34,600.00 | 35,850.00 | 0.0M |
| 2023-07-18 | 35,000.00 | 36,400.00 | 35,000.00 | 36,400.00 | 0.0M |
| 2023-07-17 | 35,500.00 | 36,200.00 | 34,000.00 | 36,200.00 | 0.0M |
| 2023-07-13 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 0.0M |
| 2023-07-12 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 0.0M |
| 2023-07-11 | 37,200.00 | 37,200.00 | 35,400.00 | 35,500.00 | 0.0M |
| 2023-07-10 | 35,500.00 | 36,650.00 | 35,300.00 | 36,650.00 | 0.0M |
| 2023-07-07 | 35,200.00 | 37,500.00 | 35,200.00 | 37,500.00 | 0.0M |
| 2023-07-06 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0.0M |
| 2023-06-30 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 0.0M |
| 2023-06-29 | 35,700.00 | 36,400.00 | 35,700.00 | 36,400.00 | 0.0M |
| 2023-06-27 | 36,850.00 | 37,050.00 | 36,850.00 | 37,050.00 | 0.0M |
| 2023-06-26 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0.0M |
| 2023-06-23 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 0.0M |
| 2023-06-22 | 37,900.00 | 37,900.00 | 36,150.00 | 37,850.00 | 0.0M |
| 2023-06-21 | 37,300.00 | 37,550.00 | 36,000.00 | 37,500.00 | 0.0M |
| 2023-06-20 | 37,500.00 | 37,550.00 | 37,500.00 | 37,550.00 | 0.0M |
| 2023-06-19 | 36,350.00 | 36,350.00 | 36,200.00 | 36,200.00 | 0.0M |
| 2023-06-16 | 37,750.00 | 38,350.00 | 37,750.00 | 38,350.00 | 0.0M |
| 2023-06-15 | 36,500.00 | 37,950.00 | 36,000.00 | 37,750.00 | 0.0M |
| 2023-06-14 | 36,650.00 | 37,800.00 | 36,500.00 | 37,750.00 | 0.0M |
| 2023-06-12 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2023-06-08 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 0.0M |
| 2023-06-07 | 38,300.00 | 38,350.00 | 37,000.00 | 37,050.00 | 0.0M |
| 2023-06-06 | 37,850.00 | 38,050.00 | 37,850.00 | 38,050.00 | 0.0M |
| 2023-06-02 | 37,450.00 | 38,050.00 | 37,450.00 | 37,950.00 | 0.0M |
| 2023-06-01 | 37,100.00 | 38,950.00 | 37,000.00 | 37,050.00 | 0.0M |
| 2023-05-31 | 37,050.00 | 38,750.00 | 37,000.00 | 38,750.00 | 0.0M |
| 2023-05-30 | 38,000.00 | 38,750.00 | 36,150.00 | 38,750.00 | 0.0M |
| 2023-05-26 | 38,350.00 | 38,350.00 | 37,900.00 | 38,350.00 | 0.0M |
| 2023-05-25 | 38,700.00 | 38,700.00 | 38,000.00 | 38,000.00 | 0.0M |
| 2023-05-22 | 37,200.00 | 39,000.00 | 37,000.00 | 39,000.00 | 0.0M |
| 2023-05-19 | 39,300.00 | 39,300.00 | 37,050.00 | 39,000.00 | 0.0M |
| 2023-05-17 | 39,850.00 | 39,850.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2023-05-12 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 0.0M |
| 2023-05-11 | 37,500.00 | 38,500.00 | 37,450.00 | 38,500.00 | 0.0M |
| 2023-05-10 | 36,050.00 | 36,300.00 | 36,050.00 | 36,300.00 | 0.0M |
| 2023-05-05 | 35,050.00 | 38,700.00 | 35,050.00 | 38,700.00 | 0.0M |
| 2023-05-04 | 36,550.00 | 39,000.00 | 36,550.00 | 36,700.00 | 0.0M |
| 2023-04-27 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2023-04-06 | 37,000.00 | 39,200.00 | 37,000.00 | 39,200.00 | 0.0M |
| 2023-04-04 | 36,500.00 | 38,500.00 | 36,500.00 | 38,500.00 | 0.0M |
| 2023-04-03 | 36,200.00 | 38,650.00 | 36,150.00 | 38,600.00 | 0.0M |
| 2023-03-31 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 0.0M |
| 2023-03-30 | 36,650.00 | 38,850.00 | 36,650.00 | 38,850.00 | 0.0M |
| 2023-03-28 | 36,150.00 | 39,250.00 | 36,150.00 | 39,250.00 | 0.0M |
| 2023-03-27 | 36,250.00 | 38,850.00 | 36,250.00 | 38,850.00 | 0.0M |
| 2023-03-20 | 36,100.00 | 38,950.00 | 36,000.00 | 38,950.00 | 0.0M |
| 2023-03-17 | 36,800.00 | 37,500.00 | 36,800.00 | 37,500.00 | 0.0M |
| 2023-03-15 | 35,000.00 | 37,350.00 | 35,000.00 | 37,350.00 | 0.0M |
| 2023-03-13 | 37,000.00 | 37,400.00 | 34,800.00 | 37,350.00 | 0.0M |
| 2023-03-10 | 33,500.00 | 37,400.00 | 32,850.00 | 37,400.00 | 0.0M |
| 2023-03-09 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2023-03-08 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2023-03-07 | 35,000.00 | 35,000.00 | 34,750.00 | 35,000.00 | 0.0M |
| 2023-03-06 | 37,450.00 | 37,450.00 | 37,350.00 | 37,350.00 | 0.0M |
| 2023-03-03 | 35,500.00 | 36,950.00 | 35,400.00 | 36,950.00 | 0.0M |
| 2023-03-02 | 37,950.00 | 37,950.00 | 35,200.00 | 37,950.00 | 0.0M |
| 2023-03-01 | 35,350.00 | 37,450.00 | 35,150.00 | 35,700.00 | 0.0M |
| 2023-02-28 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.0M |
| 2023-02-27 | 36,550.00 | 37,400.00 | 36,550.00 | 36,600.00 | 0.0M |
| 2023-02-23 | 37,400.00 | 39,300.00 | 37,400.00 | 39,300.00 | 0.0M |
| 2023-02-22 | 35,100.00 | 38,400.00 | 35,100.00 | 37,700.00 | 0.0M |
| 2023-02-21 | 36,350.00 | 36,750.00 | 35,250.00 | 36,750.00 | 0.0M |
| 2023-02-20 | 37,700.00 | 37,700.00 | 34,500.00 | 34,500.00 | 0.0M |
| 2023-02-17 | 36,950.00 | 36,950.00 | 36,950.00 | 36,950.00 | 0.0M |
| 2023-02-16 | 36,000.00 | 36,350.00 | 36,000.00 | 36,350.00 | 0.0M |
| 2023-02-15 | 34,100.00 | 36,350.00 | 34,100.00 | 36,150.00 | 0.0M |
| 2023-02-13 | 34,100.00 | 36,800.00 | 33,100.00 | 36,350.00 | 0.0M |
| 2023-02-10 | 35,350.00 | 35,350.00 | 35,300.00 | 35,300.00 | 0.0M |
| 2023-02-09 | 37,600.00 | 37,900.00 | 37,600.00 | 37,900.00 | 0.0M |
| 2023-02-08 | 35,350.00 | 37,900.00 | 35,350.00 | 37,900.00 | 0.0M |
| 2023-02-07 | 36,250.00 | 37,900.00 | 36,200.00 | 37,900.00 | 0.0M |
| 2023-02-03 | 38,500.00 | 38,900.00 | 36,150.00 | 38,650.00 | 0.0M |
| 2023-02-02 | 36,250.00 | 37,950.00 | 35,000.00 | 37,900.00 | 0.0M |
| 2023-02-01 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 0.0M |
| 2023-01-31 | 35,200.00 | 38,450.00 | 35,200.00 | 38,450.00 | 0.0M |
| 2023-01-30 | 37,000.00 | 38,400.00 | 36,950.00 | 36,950.00 | 0.0M |
| 2023-01-27 | 37,150.00 | 39,700.00 | 37,150.00 | 39,700.00 | 0.0M |
| 2023-01-19 | 37,150.00 | 37,500.00 | 37,150.00 | 37,150.00 | 0.0M |
| 2023-01-18 | 36,500.00 | 39,900.00 | 35,850.00 | 39,900.00 | 0.0M |
| 2023-01-17 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2023-01-06 | 38,550.00 | 41,350.00 | 38,550.00 | 41,350.00 | 0.0M |