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 |
|---|---|---|---|---|---|
| 2024-12-31 | 25,100.00 | 25,450.00 | 25,100.00 | 25,350.00 | 0.0M |
| 2024-12-27 | 25,000.00 | 25,750.00 | 25,000.00 | 25,750.00 | 0.0M |
| 2024-12-26 | 24,500.00 | 25,850.00 | 24,500.00 | 25,850.00 | 0.0M |
| 2024-12-25 | 26,450.00 | 26,450.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2024-12-23 | 26,750.00 | 26,750.00 | 26,550.00 | 26,550.00 | 0.0M |
| 2024-12-19 | 25,000.00 | 25,750.00 | 25,000.00 | 25,750.00 | 0.0M |
| 2024-12-17 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 0.0M |
| 2024-12-16 | 24,100.00 | 25,450.00 | 24,050.00 | 24,800.00 | 0.0M |
| 2024-12-13 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2024-12-12 | 24,500.00 | 24,900.00 | 24,300.00 | 24,850.00 | 0.0M |
| 2024-12-11 | 24,600.00 | 25,650.00 | 24,500.00 | 25,050.00 | 0.0M |
| 2024-12-10 | 24,750.00 | 24,850.00 | 24,050.00 | 24,850.00 | 0.0M |
| 2024-12-09 | 24,100.00 | 25,950.00 | 24,100.00 | 25,000.00 | 0.0M |
| 2024-12-06 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2024-12-04 | 26,650.00 | 26,650.00 | 24,800.00 | 26,000.00 | 0.0M |
| 2024-12-03 | 25,000.00 | 25,350.00 | 23,350.00 | 25,200.00 | 0.0M |
| 2024-12-02 | 25,100.00 | 0.00 | 0.00 | 25,100.00 | 0.0M |
| 2024-11-29 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2024-11-28 | 24,200.00 | 25,250.00 | 24,200.00 | 24,300.00 | 0.0M |
| 2024-11-26 | 24,000.00 | 25,250.00 | 23,950.00 | 25,200.00 | 0.0M |
| 2024-11-25 | 26,400.00 | 26,400.00 | 24,000.00 | 25,750.00 | 0.0M |
| 2024-11-22 | 24,650.00 | 25,650.00 | 24,650.00 | 25,650.00 | 0.0M |
| 2024-11-15 | 24,650.00 | 24,650.00 | 24,600.00 | 24,650.00 | 0.0M |
| 2024-11-14 | 24,400.00 | 24,650.00 | 24,400.00 | 24,650.00 | 0.0M |
| 2024-11-12 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 0.0M |
| 2024-11-11 | 24,100.00 | 25,600.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2024-11-04 | 25,750.00 | 25,750.00 | 25,650.00 | 25,650.00 | 0.0M |
| 2024-11-01 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2024-10-30 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 0.0M |
| 2024-10-28 | 25,000.00 | 26,500.00 | 24,700.00 | 26,500.00 | 0.0M |
| 2024-10-24 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 0.0M |
| 2024-10-22 | 26,300.00 | 26,350.00 | 26,300.00 | 26,350.00 | 0.0M |
| 2024-10-18 | 26,000.00 | 26,400.00 | 26,000.00 | 26,400.00 | 0.0M |
| 2024-10-17 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 0.0M |
| 2024-10-16 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2024-10-15 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2024-10-14 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 0.0M |
| 2024-10-11 | 25,550.00 | 26,750.00 | 25,550.00 | 25,650.00 | 0.0M |
| 2024-10-10 | 25,500.00 | 27,350.00 | 25,500.00 | 27,350.00 | 0.0M |
| 2024-10-02 | 25,200.00 | 26,000.00 | 24,900.00 | 26,000.00 | 0.0M |
| 2024-10-01 | 25,950.00 | 26,450.00 | 25,950.00 | 26,450.00 | 0.0M |
| 2024-09-26 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2024-09-25 | 26,000.00 | 26,000.00 | 25,500.00 | 26,000.00 | 0.0M |
| 2024-09-24 | 25,350.00 | 26,350.00 | 25,350.00 | 26,350.00 | 0.0M |
| 2024-09-23 | 26,300.00 | 26,300.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2024-09-20 | 26,700.00 | 26,700.00 | 25,400.00 | 25,400.00 | 0.0M |
| 2024-09-19 | 26,350.00 | 26,350.00 | 25,800.00 | 25,950.00 | 0.0M |
| 2024-09-18 | 25,950.00 | 26,600.00 | 25,900.00 | 26,100.00 | 0.0M |
| 2024-09-17 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2024-09-16 | 27,000.00 | 27,000.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2024-09-13 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 0.0M |
| 2024-09-12 | 26,800.00 | 26,950.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2024-09-11 | 26,600.00 | 27,350.00 | 26,600.00 | 27,350.00 | 0.0M |
| 2024-09-10 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0.0M |
| 2024-09-05 | 27,350.00 | 27,650.00 | 27,000.00 | 27,650.00 | 0.0M |
| 2024-08-30 | 27,500.00 | 27,650.00 | 27,500.00 | 27,650.00 | 0.0M |
| 2024-08-29 | 27,550.00 | 27,550.00 | 26,200.00 | 27,500.00 | 0.0M |
| 2024-08-26 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 0.0M |
| 2024-08-23 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 0.0M |
| 2024-08-22 | 26,700.00 | 27,750.00 | 26,700.00 | 27,750.00 | 0.0M |
| 2024-08-21 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 0.0M |
| 2024-08-20 | 27,000.00 | 27,800.00 | 27,000.00 | 27,800.00 | 0.0M |
| 2024-08-19 | 26,250.00 | 27,300.00 | 26,250.00 | 27,300.00 | 0.0M |
| 2024-08-16 | 26,000.00 | 27,950.00 | 26,000.00 | 27,300.00 | 0.0M |
| 2024-08-14 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 0.0M |
| 2024-08-12 | 26,000.00 | 27,750.00 | 26,000.00 | 27,750.00 | 0.0M |
| 2024-08-09 | 27,400.00 | 27,850.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2024-08-08 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 0.0M |
| 2024-08-06 | 28,000.00 | 28,450.00 | 28,000.00 | 28,450.00 | 0.0M |
| 2024-08-02 | 25,400.00 | 27,900.00 | 25,400.00 | 27,900.00 | 0.0M |
| 2024-08-01 | 26,250.00 | 27,200.00 | 26,250.00 | 26,900.00 | 0.0M |
| 2024-07-31 | 26,850.00 | 27,000.00 | 26,850.00 | 27,000.00 | 0.0M |
| 2024-07-29 | 27,800.00 | 28,450.00 | 27,800.00 | 28,450.00 | 0.0M |
| 2024-07-26 | 27,050.00 | 27,900.00 | 27,050.00 | 27,900.00 | 0.0M |
| 2024-07-24 | 27,350.00 | 28,950.00 | 27,350.00 | 28,950.00 | 0.0M |
| 2024-07-23 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 0.0M |
| 2024-07-16 | 26,700.00 | 28,000.00 | 26,700.00 | 28,000.00 | 0.0M |
| 2024-07-12 | 28,000.00 | 28,000.00 | 27,950.00 | 28,000.00 | 0.0M |
| 2024-07-10 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2024-07-09 | 26,750.00 | 28,000.00 | 26,750.00 | 28,000.00 | 0.0M |
| 2024-07-08 | 28,100.00 | 28,100.00 | 26,850.00 | 26,850.00 | 0.0M |
| 2024-07-05 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 0.0M |
| 2024-07-04 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2024-07-03 | 28,000.00 | 28,000.00 | 27,000.00 | 28,000.00 | 0.0M |
| 2024-07-01 | 27,250.00 | 28,500.00 | 27,250.00 | 28,350.00 | 0.0M |
| 2024-06-28 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2024-06-27 | 27,350.00 | 28,100.00 | 27,350.00 | 28,000.00 | 0.0M |
| 2024-06-26 | 27,300.00 | 28,050.00 | 27,300.00 | 27,350.00 | 0.0M |
| 2024-06-25 | 27,100.00 | 28,050.00 | 27,100.00 | 28,050.00 | 0.0M |
| 2024-06-24 | 26,850.00 | 28,300.00 | 26,700.00 | 27,450.00 | 0.0M |
| 2024-06-20 | 28,450.00 | 28,500.00 | 28,000.00 | 28,350.00 | 0.0M |
| 2024-06-19 | 28,400.00 | 28,500.00 | 28,400.00 | 28,500.00 | 0.0M |
| 2024-06-18 | 27,000.00 | 28,500.00 | 26,400.00 | 28,500.00 | 0.0M |
| 2024-06-17 | 27,950.00 | 28,850.00 | 26,500.00 | 28,250.00 | 0.0M |
| 2024-06-14 | 27,800.00 | 28,100.00 | 27,800.00 | 28,100.00 | 0.0M |
| 2024-06-13 | 27,200.00 | 28,000.00 | 27,200.00 | 28,000.00 | 0.0M |
| 2024-06-12 | 27,450.00 | 28,200.00 | 27,450.00 | 28,150.00 | 0.0M |
| 2024-06-10 | 28,300.00 | 28,300.00 | 27,500.00 | 28,250.00 | 0.0M |
| 2024-06-06 | 27,500.00 | 28,500.00 | 27,500.00 | 28,500.00 | 0.0M |
| 2024-06-05 | 27,500.00 | 28,600.00 | 27,500.00 | 28,500.00 | 0.0M |
| 2024-06-04 | 27,450.00 | 28,450.00 | 27,450.00 | 28,450.00 | 0.0M |
| 2024-05-24 | 27,600.00 | 28,950.00 | 27,600.00 | 28,950.00 | 0.0M |
| 2024-05-22 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.0M |
| 2024-05-21 | 28,200.00 | 28,450.00 | 28,000.00 | 28,400.00 | 0.0M |
| 2024-05-20 | 28,200.00 | 28,250.00 | 28,050.00 | 28,200.00 | 0.0M |
| 2024-05-17 | 28,000.00 | 28,400.00 | 28,000.00 | 28,400.00 | 0.0M |
| 2024-05-15 | 28,300.00 | 28,600.00 | 27,900.00 | 28,600.00 | 0.0M |
| 2024-05-14 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.0M |
| 2024-05-13 | 27,000.00 | 28,350.00 | 27,000.00 | 28,200.00 | 0.0M |
| 2024-05-10 | 28,150.00 | 28,150.00 | 27,800.00 | 28,050.00 | 0.0M |
| 2024-05-09 | 28,000.00 | 28,950.00 | 28,000.00 | 28,050.00 | 0.0M |
| 2024-05-08 | 29,150.00 | 29,150.00 | 29,150.00 | 29,150.00 | 0.0M |
| 2024-05-06 | 27,650.00 | 28,950.00 | 27,650.00 | 28,950.00 | 0.0M |
| 2024-04-26 | 28,900.00 | 29,700.00 | 28,900.00 | 29,700.00 | 0.0M |
| 2024-04-25 | 27,100.00 | 28,800.00 | 27,100.00 | 28,800.00 | 0.0M |
| 2024-04-24 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2024-04-23 | 27,700.00 | 29,150.00 | 27,700.00 | 28,250.00 | 0.0M |
| 2024-04-22 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 0.0M |
| 2024-04-19 | 28,300.00 | 29,800.00 | 28,300.00 | 28,350.00 | 0.0M |
| 2024-04-17 | 29,550.00 | 30,350.00 | 29,550.00 | 30,350.00 | 0.0M |
| 2024-04-16 | 31,850.00 | 31,850.00 | 31,750.00 | 31,750.00 | 0.0M |
| 2024-04-15 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 0.0M |
| 2024-04-12 | 29,000.00 | 29,350.00 | 28,800.00 | 29,350.00 | 0.0M |
| 2024-04-11 | 28,200.00 | 29,850.00 | 28,200.00 | 28,650.00 | 0.0M |
| 2024-04-10 | 30,000.00 | 30,000.00 | 29,900.00 | 30,000.00 | 0.0M |
| 2024-04-09 | 29,350.00 | 29,850.00 | 29,350.00 | 29,850.00 | 0.0M |
| 2024-04-08 | 29,350.00 | 29,350.00 | 29,300.00 | 29,300.00 | 0.0M |
| 2024-04-05 | 28,850.00 | 28,850.00 | 28,300.00 | 28,300.00 | 0.0M |
| 2024-04-02 | 29,050.00 | 29,850.00 | 28,700.00 | 29,850.00 | 0.0M |
| 2024-04-01 | 28,800.00 | 29,850.00 | 28,800.00 | 29,850.00 | 0.0M |
| 2024-03-28 | 29,500.00 | 29,850.00 | 29,500.00 | 29,850.00 | 0.0M |
| 2024-03-27 | 29,250.00 | 29,500.00 | 29,250.00 | 29,500.00 | 0.0M |
| 2024-03-26 | 28,200.00 | 29,350.00 | 28,150.00 | 29,250.00 | 0.0M |
| 2024-03-25 | 29,450.00 | 29,450.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2024-03-22 | 29,250.00 | 29,450.00 | 28,350.00 | 28,350.00 | 0.0M |
| 2024-03-21 | 29,000.00 | 29,300.00 | 28,700.00 | 29,300.00 | 0.0M |
| 2024-03-20 | 28,700.00 | 28,700.00 | 28,200.00 | 28,700.00 | 0.0M |
| 2024-03-19 | 28,850.00 | 28,850.00 | 27,400.00 | 28,200.00 | 0.0M |
| 2024-03-18 | 28,250.00 | 28,950.00 | 28,200.00 | 28,500.00 | 0.0M |
| 2024-03-15 | 28,500.00 | 29,100.00 | 28,200.00 | 28,200.00 | 0.0M |
| 2024-03-14 | 29,250.00 | 29,250.00 | 29,100.00 | 29,100.00 | 0.0M |
| 2024-03-13 | 29,000.00 | 29,250.00 | 28,150.00 | 29,050.00 | 0.0M |
| 2024-03-12 | 28,200.00 | 29,350.00 | 28,200.00 | 29,300.00 | 0.0M |
| 2024-03-08 | 29,800.00 | 29,900.00 | 29,800.00 | 29,900.00 | 0.0M |
| 2024-03-06 | 28,800.00 | 29,900.00 | 28,750.00 | 29,900.00 | 0.0M |
| 2024-03-05 | 29,150.00 | 29,850.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2024-03-01 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 0.0M |
| 2024-02-29 | 29,500.00 | 30,850.00 | 29,500.00 | 30,750.00 | 0.0M |
| 2024-02-28 | 30,950.00 | 30,950.00 | 30,850.00 | 30,850.00 | 0.0M |
| 2024-02-27 | 29,500.00 | 31,250.00 | 29,100.00 | 29,300.00 | 0.0M |
| 2024-02-26 | 31,500.00 | 31,500.00 | 30,700.00 | 30,700.00 | 0.0M |
| 2024-02-23 | 33,000.00 | 0.00 | 0.00 | 33,000.00 | 0.0M |
| 2024-02-07 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2024-02-05 | 31,450.00 | 33,550.00 | 31,450.00 | 33,550.00 | 0.0M |
| 2024-02-01 | 30,300.00 | 33,800.00 | 30,300.00 | 33,800.00 | 0.0M |
| 2024-01-30 | 31,550.00 | 31,600.00 | 31,550.00 | 31,600.00 | 0.0M |
| 2024-01-29 | 31,000.00 | 31,550.00 | 30,200.00 | 31,550.00 | 0.0M |
| 2024-01-26 | 30,100.00 | 31,350.00 | 30,100.00 | 31,350.00 | 0.0M |
| 2024-01-25 | 31,400.00 | 31,400.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2024-01-24 | 30,950.00 | 31,150.00 | 29,650.00 | 31,150.00 | 0.0M |
| 2024-01-22 | 30,000.00 | 31,000.00 | 29,500.00 | 31,000.00 | 0.0M |
| 2024-01-18 | 30,800.00 | 31,200.00 | 30,800.00 | 31,200.00 | 0.0M |
| 2024-01-17 | 29,000.00 | 31,400.00 | 29,000.00 | 31,200.00 | 0.0M |
| 2024-01-16 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2024-01-15 | 30,500.00 | 30,600.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2024-01-08 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | 0.0M |
| 2024-01-04 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | 0.0M |
| 2024-01-03 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 0.0M |
| 2024-01-02 | 29,350.00 | 30,850.00 | 29,350.00 | 30,850.00 | 0.0M |