4,505.00
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 |
|---|---|---|---|---|---|
| 2021-12-27 | 2,458.00 | 2,458.00 | 2,430.00 | 2,458.00 | 0.0M |
| 2021-12-24 | 2,445.00 | 2,445.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2021-12-23 | 2,400.00 | 2,450.00 | 2,400.00 | 2,450.00 | 0.0M |
| 2021-12-22 | 2,400.00 | 2,440.00 | 2,400.00 | 2,440.00 | 0.0M |
| 2021-12-21 | 2,440.00 | 2,440.00 | 2,420.00 | 2,440.00 | 0.0M |
| 2021-12-20 | 2,450.00 | 2,450.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2021-12-16 | 2,450.00 | 2,450.00 | 2,449.00 | 2,450.00 | 0.0M |
| 2021-12-15 | 2,469.00 | 2,490.00 | 2,469.00 | 2,490.00 | 0.0M |
| 2021-12-14 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2021-12-13 | 2,488.00 | 2,488.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2021-12-10 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2021-12-09 | 2,445.00 | 2,450.00 | 2,445.00 | 2,450.00 | 0.0M |
| 2021-11-30 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.0M |
| 2021-11-26 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2021-11-25 | 2,480.00 | 2,481.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2021-11-24 | 2,464.00 | 2,469.00 | 2,439.00 | 2,440.00 | 0.0M |
| 2021-11-22 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2021-11-18 | 2,461.00 | 2,500.00 | 2,461.00 | 2,500.00 | 0.0M |
| 2021-11-17 | 2,500.00 | 2,508.00 | 2,480.00 | 2,500.00 | 0.0M |
| 2021-11-16 | 2,510.00 | 2,510.00 | 2,500.00 | 2,502.00 | 0.0M |
| 2021-11-15 | 2,502.00 | 2,510.00 | 2,501.00 | 2,510.00 | 0.0M |
| 2021-11-11 | 2,502.00 | 2,502.00 | 2,452.00 | 2,452.00 | 0.0M |
| 2021-11-10 | 2,453.00 | 2,453.00 | 2,447.00 | 2,453.00 | 0.0M |
| 2021-11-08 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2021-11-04 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2021-10-27 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | 0.0M |
| 2021-10-26 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2021-10-25 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 0.0M |
| 2021-10-22 | 2,485.00 | 2,486.00 | 2,485.00 | 2,485.00 | 0.0M |
| 2021-10-21 | 2,481.00 | 2,481.00 | 2,481.00 | 2,481.00 | 0.0M |
| 2021-10-20 | 2,481.00 | 2,481.00 | 2,481.00 | 2,481.00 | 0.0M |
| 2021-10-19 | 2,480.00 | 2,481.00 | 2,480.00 | 2,481.00 | 0.0M |
| 2021-10-18 | 2,451.00 | 2,480.00 | 2,451.00 | 2,480.00 | 0.0M |
| 2021-10-15 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 0.0M |
| 2021-10-14 | 2,459.00 | 2,489.00 | 2,459.00 | 2,470.00 | 0.0M |
| 2021-10-13 | 2,476.00 | 2,483.00 | 2,476.00 | 2,483.00 | 0.0M |
| 2021-10-11 | 2,520.00 | 2,520.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2021-10-07 | 2,511.00 | 2,511.00 | 2,511.00 | 2,511.00 | 0.0M |
| 2021-10-06 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2021-10-01 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2021-09-29 | 2,503.00 | 2,503.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2021-09-28 | 2,501.00 | 2,501.00 | 2,501.00 | 2,501.00 | 0.0M |
| 2021-09-27 | 2,590.00 | 2,601.00 | 2,590.00 | 2,601.00 | 0.0M |
| 2021-09-24 | 2,500.00 | 2,540.00 | 2,500.00 | 2,540.00 | 0.0M |
| 2021-09-22 | 2,525.00 | 2,540.00 | 2,440.00 | 2,462.00 | 0.0M |
| 2021-09-17 | 2,574.00 | 2,575.00 | 2,574.00 | 2,575.00 | 0.0M |
| 2021-09-16 | 2,520.00 | 2,520.00 | 2,503.00 | 2,503.00 | 0.0M |
| 2021-09-14 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2021-09-13 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2021-09-09 | 2,501.00 | 2,520.00 | 2,501.00 | 2,520.00 | 0.0M |
| 2021-09-08 | 2,451.00 | 2,452.00 | 2,451.00 | 2,451.00 | 0.0M |
| 2021-09-07 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | 0.0M |
| 2021-09-06 | 2,549.00 | 2,549.00 | 2,501.00 | 2,514.00 | 0.0M |
| 2021-09-02 | 2,453.00 | 2,453.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2021-09-01 | 2,400.00 | 2,432.00 | 2,400.00 | 2,432.00 | 0.0M |
| 2021-08-27 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.0M |
| 2021-08-26 | 2,607.00 | 2,607.00 | 2,434.00 | 2,446.00 | 0.0M |
| 2021-08-25 | 2,417.00 | 2,512.00 | 2,373.00 | 2,512.00 | 0.0M |
| 2021-08-24 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2021-08-20 | 2,403.00 | 2,410.00 | 2,400.00 | 2,410.00 | 0.0M |
| 2021-08-19 | 2,484.00 | 2,484.00 | 2,463.00 | 2,463.00 | 0.0M |
| 2021-08-18 | 2,412.00 | 2,412.00 | 2,402.00 | 2,402.00 | 0.0M |
| 2021-08-17 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 0.0M |
| 2021-08-11 | 2,375.00 | 2,425.00 | 2,375.00 | 2,420.00 | 0.0M |
| 2021-08-10 | 2,418.00 | 2,424.00 | 2,396.00 | 2,423.00 | 0.0M |
| 2021-08-05 | 2,368.00 | 2,368.00 | 2,360.00 | 2,368.00 | 0.0M |
| 2021-08-02 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0M |
| 2021-07-28 | 2,403.00 | 2,403.00 | 2,367.00 | 2,367.00 | 0.0M |
| 2021-07-27 | 2,403.00 | 2,430.00 | 2,403.00 | 2,403.00 | 0.0M |
| 2021-07-26 | 2,501.00 | 2,501.00 | 2,456.00 | 2,456.00 | 0.0M |
| 2021-07-21 | 2,439.00 | 2,501.00 | 2,439.00 | 2,501.00 | 0.0M |
| 2021-07-20 | 2,432.00 | 2,432.00 | 2,422.00 | 2,423.00 | 0.0M |
| 2021-07-16 | 2,453.00 | 2,453.00 | 2,443.00 | 2,443.00 | 0.0M |
| 2021-07-14 | 2,447.00 | 2,447.00 | 2,443.00 | 2,443.00 | 0.0M |
| 2021-07-13 | 2,459.00 | 2,508.00 | 2,447.00 | 2,447.00 | 0.0M |
| 2021-07-12 | 2,551.00 | 2,551.00 | 2,494.00 | 2,522.00 | 0.0M |
| 2021-07-09 | 2,551.00 | 2,565.00 | 2,550.00 | 2,565.00 | 0.0M |
| 2021-07-08 | 2,530.00 | 2,565.00 | 2,530.00 | 2,565.00 | 0.0M |
| 2021-07-07 | 2,470.00 | 2,524.00 | 2,465.00 | 2,524.00 | 0.0M |
| 2021-07-06 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2021-07-05 | 2,447.00 | 2,480.00 | 2,447.00 | 2,478.00 | 0.0M |
| 2021-07-02 | 2,434.00 | 2,440.00 | 2,434.00 | 2,440.00 | 0.0M |
| 2021-07-01 | 2,385.00 | 2,434.00 | 2,385.00 | 2,434.00 | 0.0M |
| 2021-06-29 | 2,400.00 | 2,435.00 | 2,400.00 | 2,435.00 | 0.0M |
| 2021-06-28 | 2,405.00 | 2,434.00 | 2,384.00 | 2,384.00 | 0.0M |
| 2021-06-25 | 2,400.00 | 2,406.00 | 2,388.00 | 2,405.00 | 0.0M |
| 2021-06-24 | 2,380.00 | 2,400.00 | 2,380.00 | 2,385.00 | 0.0M |
| 2021-06-23 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2021-06-22 | 2,360.00 | 2,380.00 | 2,360.00 | 2,380.00 | 0.0M |
| 2021-06-21 | 2,361.00 | 2,361.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2021-06-18 | 2,352.00 | 2,361.00 | 2,260.00 | 2,361.00 | 0.0M |
| 2021-06-17 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0M |
| 2021-06-16 | 2,376.00 | 2,380.00 | 2,376.00 | 2,380.00 | 0.0M |
| 2021-06-15 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 0.0M |
| 2021-06-14 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2021-06-11 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2021-06-10 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 0.0M |
| 2021-06-09 | 2,371.00 | 2,371.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2021-06-03 | 2,375.00 | 2,409.00 | 2,375.00 | 2,409.00 | 0.0M |
| 2021-06-01 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0M |
| 2021-05-31 | 2,381.00 | 2,397.00 | 2,381.00 | 2,397.00 | 0.0M |
| 2021-05-27 | 2,383.00 | 2,392.00 | 2,380.00 | 2,381.00 | 0.0M |
| 2021-05-26 | 2,390.00 | 2,399.00 | 2,389.00 | 2,399.00 | 0.0M |
| 2021-05-25 | 2,376.00 | 2,400.00 | 2,376.00 | 2,399.00 | 0.0M |
| 2021-05-24 | 2,371.00 | 2,376.00 | 2,371.00 | 2,376.00 | 0.0M |
| 2021-05-21 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 0.0M |
| 2021-05-19 | 2,380.00 | 2,381.00 | 2,380.00 | 2,381.00 | 0.0M |
| 2021-05-18 | 2,380.00 | 2,400.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2021-05-17 | 2,401.00 | 2,430.00 | 2,369.00 | 2,380.00 | 0.0M |
| 2021-05-14 | 2,380.00 | 2,442.00 | 2,380.00 | 2,442.00 | 0.0M |
| 2021-05-13 | 2,361.00 | 2,381.00 | 2,361.00 | 2,380.00 | 0.0M |
| 2021-05-12 | 2,413.00 | 2,413.00 | 2,388.00 | 2,388.00 | 0.0M |
| 2021-05-11 | 2,411.00 | 2,447.00 | 2,410.00 | 2,447.00 | 0.0M |
| 2021-05-10 | 2,458.00 | 2,458.00 | 2,405.00 | 2,411.00 | 0.0M |
| 2021-05-06 | 2,431.00 | 2,431.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2021-04-28 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 0.0M |
| 2021-04-27 | 2,425.00 | 2,457.00 | 2,425.00 | 2,457.00 | 0.0M |
| 2021-04-26 | 2,445.00 | 2,460.00 | 2,445.00 | 2,460.00 | 0.0M |
| 2021-04-23 | 2,417.00 | 2,446.00 | 2,417.00 | 2,446.00 | 0.0M |
| 2021-04-21 | 2,412.00 | 2,412.00 | 2,411.00 | 2,411.00 | 0.0M |
| 2021-04-20 | 2,381.00 | 2,421.00 | 2,381.00 | 2,420.00 | 0.0M |
| 2021-04-16 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | 0.0M |
| 2021-04-15 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2021-04-13 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 0.0M |
| 2021-04-12 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2021-04-09 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2021-04-07 | 2,383.00 | 2,383.00 | 2,383.00 | 2,383.00 | 0.0M |
| 2021-04-06 | 2,432.00 | 2,433.00 | 2,381.00 | 2,381.00 | 0.0M |
| 2021-04-05 | 2,410.00 | 2,418.00 | 2,410.00 | 2,418.00 | 0.0M |
| 2021-04-01 | 2,380.00 | 2,381.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2021-03-31 | 2,372.00 | 2,380.00 | 2,372.00 | 2,380.00 | 0.0M |
| 2021-03-29 | 2,449.00 | 2,449.00 | 2,320.00 | 2,350.00 | 0.0M |
| 2021-03-26 | 2,372.00 | 2,400.00 | 2,372.00 | 2,399.00 | 0.0M |
| 2021-03-25 | 2,350.00 | 2,444.00 | 2,350.00 | 2,400.00 | 0.0M |
| 2021-03-24 | 2,370.00 | 2,370.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2021-03-23 | 2,378.00 | 2,440.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2021-03-22 | 2,270.00 | 2,380.00 | 2,270.00 | 2,380.00 | 0.0M |
| 2021-03-19 | 2,269.00 | 2,270.00 | 2,250.00 | 2,269.00 | 0.0M |
| 2021-03-18 | 2,227.00 | 2,269.00 | 2,225.00 | 2,269.00 | 0.0M |
| 2021-03-16 | 2,250.00 | 2,250.00 | 2,211.00 | 2,231.00 | 0.0M |
| 2021-03-15 | 2,220.00 | 2,285.00 | 2,220.00 | 2,250.00 | 0.0M |
| 2021-03-12 | 2,242.00 | 2,270.00 | 2,208.00 | 2,220.00 | 0.0M |
| 2021-03-11 | 2,172.00 | 2,172.00 | 2,171.00 | 2,171.00 | 0.0M |
| 2021-03-09 | 2,202.00 | 2,215.00 | 2,202.00 | 2,215.00 | 0.0M |
| 2021-03-08 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | 0.0M |
| 2021-03-05 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2021-03-03 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2021-03-01 | 2,247.00 | 2,248.00 | 2,229.00 | 2,248.00 | 0.0M |
| 2021-02-26 | 2,250.00 | 2,299.00 | 2,201.00 | 2,201.00 | 0.0M |
| 2021-02-25 | 2,200.00 | 2,228.00 | 2,200.00 | 2,228.00 | 0.0M |
| 2021-02-24 | 2,200.00 | 2,200.00 | 2,167.00 | 2,167.00 | 0.0M |
| 2021-02-22 | 2,155.00 | 2,228.00 | 2,155.00 | 2,228.00 | 0.0M |
| 2021-02-19 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2021-02-18 | 2,129.00 | 2,179.00 | 2,129.00 | 2,150.00 | 0.0M |
| 2021-02-17 | 2,100.00 | 2,181.00 | 2,100.00 | 2,129.00 | 0.0M |
| 2021-02-16 | 2,101.00 | 2,130.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2021-02-15 | 2,080.00 | 2,130.00 | 2,080.00 | 2,130.00 | 0.0M |
| 2021-02-12 | 2,120.00 | 2,120.00 | 2,072.00 | 2,072.00 | 0.0M |
| 2021-02-10 | 2,100.00 | 2,120.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2021-02-09 | 2,065.00 | 2,065.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2021-02-04 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2021-02-03 | 2,076.00 | 2,076.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2021-02-02 | 2,073.00 | 2,073.00 | 2,071.00 | 2,071.00 | 0.0M |
| 2021-02-01 | 2,050.00 | 2,094.00 | 2,050.00 | 2,094.00 | 0.0M |
| 2021-01-27 | 2,095.00 | 2,117.00 | 2,066.00 | 2,117.00 | 0.0M |
| 2021-01-26 | 2,100.00 | 2,118.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2021-01-25 | 2,020.00 | 2,067.00 | 2,020.00 | 2,067.00 | 0.0M |
| 2021-01-22 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 0.0M |
| 2021-01-21 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2021-01-20 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2021-01-19 | 2,020.00 | 2,040.00 | 2,020.00 | 2,040.00 | 0.0M |
| 2021-01-18 | 2,020.00 | 2,035.00 | 2,000.00 | 2,035.00 | 0.0M |
| 2021-01-15 | 2,011.00 | 2,025.00 | 2,000.00 | 2,020.00 | 0.0M |
| 2021-01-14 | 2,025.00 | 2,025.00 | 1,995.00 | 2,011.00 | 0.0M |
| 2021-01-13 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 0.0M |
| 2021-01-12 | 2,030.00 | 2,030.00 | 1,991.00 | 2,028.00 | 0.0M |
| 2021-01-08 | 1,996.00 | 2,030.00 | 1,996.00 | 2,030.00 | 0.0M |
| 2021-01-07 | 2,010.00 | 2,010.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2021-01-06 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2021-01-05 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2021-01-04 | 1,952.00 | 2,000.00 | 1,952.00 | 1,990.00 | 0.0M |