5,745.00
最終更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 669.00 | 678.00 | 666.66 | 678.00 | 0.0M |
| 2022-12-29 | 678.00 | 678.00 | 678.00 | 678.00 | 0.0M |
| 2022-12-28 | 680.00 | 680.00 | 627.91 | 630.37 | 0.0M |
| 2022-12-27 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2022-12-26 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2022-12-23 | 668.00 | 690.00 | 668.00 | 690.00 | 0.0M |
| 2022-12-22 | 660.00 | 662.53 | 655.00 | 662.53 | 0.0M |
| 2022-12-21 | 702.01 | 702.01 | 702.01 | 700.00 | 0.0M |
| 2022-12-20 | 680.00 | 716.72 | 680.00 | 704.00 | 0.0M |
| 2022-12-19 | 683.59 | 704.00 | 683.59 | 704.00 | 0.0M |
| 2022-12-16 | 714.35 | 714.35 | 703.00 | 724.00 | 0.0M |
| 2022-12-15 | 754.00 | 763.00 | 744.26 | 750.00 | 0.0M |
| 2022-12-14 | 800.00 | 800.00 | 783.00 | 784.00 | 0.0M |
| 2022-12-13 | 860.00 | 860.00 | 758.00 | 758.00 | 0.0M |
| 2022-12-09 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2022-12-08 | 837.50 | 837.50 | 837.50 | 837.50 | 0.0M |
| 2022-12-07 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2022-12-06 | 866.00 | 866.00 | 866.00 | 866.00 | 0.0M |
| 2022-12-05 | 911.56 | 911.56 | 911.56 | 907.15 | 0.0M |
| 2022-12-02 | 906.69 | 915.00 | 906.00 | 911.56 | 0.0M |
| 2022-12-01 | 890.00 | 890.00 | 890.00 | 909.99 | 0.0M |
| 2022-11-30 | 834.00 | 867.66 | 825.00 | 870.00 | 0.0M |
| 2022-11-29 | 834.50 | 835.02 | 834.50 | 835.00 | 0.0M |
| 2022-11-28 | 860.63 | 860.63 | 818.00 | 816.00 | 0.0M |
| 2022-11-25 | 900.00 | 900.00 | 856.87 | 856.87 | 0.0M |
| 2022-11-24 | 882.61 | 882.61 | 882.61 | 882.61 | 0.0M |
| 2022-11-23 | 875.00 | 890.00 | 875.00 | 890.00 | 0.0M |
| 2022-11-22 | 828.00 | 835.00 | 826.50 | 835.01 | 0.0M |
| 2022-11-18 | 901.00 | 901.00 | 875.00 | 896.00 | 0.0M |
| 2022-11-17 | 944.00 | 944.00 | 944.00 | 944.00 | 0.0M |
| 2022-11-16 | 1,018.00 | 1,018.00 | 933.40 | 946.01 | 0.0M |
| 2022-11-15 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2022-11-14 | 1,075.00 | 1,075.00 | 1,036.02 | 1,045.23 | 0.0M |
| 2022-11-11 | 1,050.00 | 1,120.00 | 1,050.00 | 1,127.92 | 0.0M |
| 2022-11-10 | 1,025.00 | 1,034.00 | 964.00 | 964.00 | 0.0M |
| 2022-11-09 | 935.00 | 960.51 | 895.00 | 919.29 | 0.0M |
| 2022-11-08 | 1,000.00 | 1,100.83 | 963.00 | 999.73 | 0.0M |
| 2022-11-07 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.0M |
| 2022-11-04 | 1,151.99 | 1,151.99 | 1,151.99 | 1,151.99 | 0.0M |
| 2022-11-03 | 1,186.00 | 1,186.00 | 1,110.00 | 1,106.82 | 0.0M |
| 2022-11-01 | 1,367.00 | 1,367.00 | 1,255.00 | 1,260.36 | 0.0M |
| 2022-10-31 | 1,378.88 | 1,378.88 | 1,367.00 | 1,367.00 | 0.0M |
| 2022-10-28 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2022-10-27 | 1,485.00 | 1,485.00 | 1,485.00 | 1,435.00 | 0.0M |
| 2022-10-26 | 1,490.00 | 1,510.01 | 1,490.00 | 1,490.01 | 0.0M |
| 2022-10-25 | 1,400.00 | 1,450.00 | 1,400.00 | 1,495.00 | 0.0M |
| 2022-10-24 | 1,339.00 | 1,359.97 | 1,324.00 | 1,324.00 | 0.0M |
| 2022-10-21 | 1,308.00 | 1,310.00 | 1,308.00 | 1,315.00 | 0.0M |
| 2022-10-20 | 1,300.00 | 1,300.00 | 1,290.00 | 1,250.02 | 0.0M |
| 2022-10-19 | 1,287.00 | 1,287.00 | 1,287.00 | 1,265.00 | 0.0M |
| 2022-10-18 | 1,340.00 | 1,340.00 | 1,314.36 | 1,309.75 | 0.0M |
| 2022-10-17 | 1,350.00 | 1,400.00 | 1,350.00 | 1,387.44 | 0.0M |
| 2022-10-14 | 1,375.29 | 1,375.29 | 1,277.82 | 1,277.82 | 0.0M |
| 2022-10-13 | 1,305.00 | 1,380.00 | 1,300.00 | 1,381.00 | 0.0M |
| 2022-10-12 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2022-10-11 | 1,339.14 | 1,339.14 | 1,339.14 | 1,339.14 | 0.0M |
| 2022-10-10 | 1,328.17 | 1,328.17 | 1,328.17 | 1,338.19 | 0.0M |
| 2022-10-07 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2022-10-06 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2022-10-05 | 1,433.00 | 1,450.00 | 1,413.99 | 1,451.99 | 0.0M |
| 2022-10-04 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2022-10-03 | 1,309.00 | 1,340.00 | 1,259.00 | 1,340.00 | 0.0M |
| 2022-09-30 | 1,323.70 | 1,329.00 | 1,323.70 | 1,339.99 | 0.0M |
| 2022-09-29 | 1,237.90 | 1,237.90 | 1,215.09 | 1,235.00 | 0.0M |
| 2022-09-28 | 1,345.00 | 1,345.00 | 1,342.00 | 1,345.00 | 0.0M |
| 2022-09-27 | 1,265.00 | 1,285.00 | 1,265.00 | 1,285.00 | 0.0M |
| 2022-09-26 | 1,304.06 | 1,304.06 | 1,283.35 | 1,283.35 | 0.0M |
| 2022-09-23 | 1,247.27 | 1,247.27 | 1,207.90 | 1,245.00 | 0.0M |
| 2022-09-22 | 1,277.00 | 1,277.00 | 1,255.00 | 1,280.00 | 0.0M |
| 2022-09-21 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2022-09-20 | 1,359.00 | 1,359.00 | 1,359.00 | 1,350.00 | 0.0M |
| 2022-09-19 | 1,444.17 | 1,444.17 | 1,444.17 | 1,444.17 | 0.0M |
| 2022-09-15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-09-14 | 1,550.00 | 1,556.00 | 1,538.00 | 1,556.00 | 0.0M |
| 2022-09-13 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.0M |
| 2022-09-12 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.0M |
| 2022-09-09 | 1,503.00 | 1,580.00 | 1,503.00 | 1,605.00 | 0.0M |
| 2022-09-08 | 1,380.00 | 1,420.00 | 1,380.00 | 1,430.00 | 0.0M |
| 2022-09-07 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.0M |
| 2022-09-06 | 1,330.00 | 1,330.00 | 1,273.00 | 1,273.00 | 0.0M |
| 2022-09-05 | 1,303.59 | 1,303.59 | 1,303.59 | 1,303.59 | 0.0M |
| 2022-09-02 | 1,312.00 | 1,312.00 | 1,300.40 | 1,306.00 | 0.0M |
| 2022-09-01 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2022-08-31 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 0.0M |
| 2022-08-30 | 1,380.00 | 1,380.00 | 1,320.00 | 1,303.84 | 0.0M |
| 2022-08-29 | 1,350.00 | 1,380.00 | 1,346.21 | 1,340.72 | 0.0M |
| 2022-08-26 | 1,369.00 | 1,369.00 | 1,331.50 | 1,409.00 | 0.0M |
| 2022-08-25 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0.0M |
| 2022-08-24 | 1,460.00 | 1,460.00 | 1,425.01 | 1,423.22 | 0.0M |
| 2022-08-23 | 1,449.01 | 1,449.01 | 1,427.00 | 1,426.02 | 0.0M |
| 2022-08-22 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2022-08-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-08-18 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0M |
| 2022-08-17 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.0M |
| 2022-08-16 | 1,710.00 | 1,710.00 | 1,710.00 | 1,800.00 | 0.0M |
| 2022-08-15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,805.00 | 0.0M |
| 2022-08-12 | 1,760.00 | 1,810.00 | 1,760.00 | 1,830.00 | 0.0M |
| 2022-08-11 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0M |
| 2022-08-10 | 1,887.79 | 1,887.79 | 1,887.79 | 1,887.79 | 0.0M |
| 2022-08-09 | 1,794.50 | 1,794.50 | 1,794.50 | 1,794.50 | 0.0M |
| 2022-08-08 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2022-08-05 | 1,876.00 | 1,876.00 | 1,857.45 | 1,900.00 | 0.0M |
| 2022-08-04 | 1,774.41 | 1,774.41 | 1,774.41 | 1,774.41 | 0.0M |
| 2022-08-03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-08-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2022-08-01 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.0M |
| 2022-07-29 | 1,263.30 | 1,263.30 | 1,263.30 | 1,263.30 | 0.0M |
| 2022-07-28 | 1,268.76 | 1,268.76 | 1,268.76 | 1,268.76 | 0.0M |
| 2022-07-27 | 1,174.51 | 1,174.51 | 1,174.51 | 1,174.51 | 0.0M |
| 2022-07-26 | 1,120.99 | 1,120.99 | 1,120.99 | 1,120.99 | 0.0M |
| 2022-07-25 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2022-07-22 | 1,454.16 | 1,454.16 | 1,454.16 | 1,454.16 | 0.0M |
| 2022-07-21 | 1,515.00 | 1,515.00 | 1,515.00 | 1,506.00 | 0.0M |
| 2022-07-20 | 1,370.00 | 1,370.00 | 1,370.00 | 1,540.00 | 0.0M |
| 2022-07-19 | 1,298.88 | 1,298.88 | 1,298.88 | 1,298.88 | 0.0M |
| 2022-07-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2022-07-15 | 1,118.69 | 1,118.69 | 1,118.69 | 1,118.69 | 0.0M |
| 2022-07-14 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.0M |
| 2022-07-13 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2022-07-12 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2022-07-11 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2022-07-08 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2022-07-07 | 1,169.22 | 1,169.22 | 1,169.22 | 1,169.22 | 0.0M |
| 2022-07-06 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0M |
| 2022-07-05 | 1,066.00 | 1,066.00 | 1,066.00 | 1,099.00 | 0.0M |
| 2022-07-04 | 999.52 | 999.52 | 999.52 | 999.52 | 0.0M |
| 2022-07-01 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2022-06-30 | 938.40 | 938.40 | 938.40 | 938.40 | 0.0M |
| 2022-06-29 | 1,026.00 | 1,026.00 | 1,026.00 | 990.00 | 0.0M |
| 2022-06-28 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2022-06-27 | 1,110.12 | 1,110.12 | 1,110.12 | 1,110.12 | 0.0M |
| 2022-06-24 | 1,206.80 | 1,230.50 | 1,206.80 | 1,234.00 | 0.0M |
| 2022-06-23 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2022-06-22 | 1,095.00 | 1,095.00 | 1,095.00 | 1,035.00 | 0.0M |
| 2022-06-21 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0M |
| 2022-06-20 | 1,048.78 | 1,048.78 | 1,048.78 | 1,048.78 | 0.0M |
| 2022-06-17 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0M |
| 2022-06-16 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.0M |
| 2022-06-15 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2022-06-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-06-13 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0M |
| 2022-06-10 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2022-06-09 | 1,301.00 | 1,301.00 | 1,301.00 | 1,278.00 | 0.0M |
| 2022-06-08 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2022-06-07 | 1,356.38 | 1,356.38 | 1,356.38 | 1,356.38 | 0.0M |
| 2022-06-06 | 1,374.69 | 1,374.69 | 1,374.69 | 1,374.69 | 0.0M |
| 2022-06-03 | 1,318.40 | 1,318.40 | 1,318.40 | 1,318.40 | 0.0M |
| 2022-06-02 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.0M |
| 2022-06-01 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.0M |
| 2022-05-31 | 1,514.28 | 1,514.28 | 1,514.28 | 1,514.28 | 0.0M |
| 2022-05-30 | 1,476.01 | 1,476.01 | 1,476.01 | 1,476.01 | 0.0M |
| 2022-05-27 | 1,382.96 | 1,382.96 | 1,382.96 | 1,382.96 | 0.0M |
| 2022-05-26 | 1,381.22 | 1,381.22 | 1,381.22 | 1,381.22 | 0.0M |
| 2022-05-25 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0M |
| 2022-05-24 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.0M |
| 2022-05-23 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.0M |
| 2022-05-20 | 1,320.00 | 1,320.00 | 1,320.00 | 1,310.00 | 0.0M |
| 2022-05-19 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2022-05-18 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2022-05-17 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2022-05-16 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2022-05-13 | 1,362.50 | 1,362.50 | 1,362.50 | 1,362.50 | 0.0M |
| 2022-05-12 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0M |
| 2022-05-11 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2022-05-10 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2022-05-09 | 1,797.00 | 1,797.00 | 1,680.00 | 1,689.87 | 0.0M |
| 2022-05-06 | 2,089.00 | 2,089.00 | 2,089.00 | 2,085.00 | 0.0M |
| 2022-05-05 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 0.0M |
| 2022-05-04 | 2,400.00 | 2,517.00 | 2,400.00 | 2,517.00 | 0.0M |
| 2022-05-03 | 2,564.00 | 2,568.47 | 2,540.00 | 2,540.00 | 0.0M |
| 2022-05-02 | 2,296.22 | 2,296.22 | 2,296.22 | 2,296.22 | 0.0M |
| 2022-04-29 | 2,361.00 | 2,361.00 | 2,355.00 | 2,355.00 | 0.0M |
| 2022-04-28 | 2,438.00 | 2,438.00 | 2,433.00 | 2,545.50 | 0.0M |