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 |
|---|---|---|---|---|---|
| 2024-12-30 | 3,255.00 | 3,325.00 | 3,255.00 | 3,325.00 | 0.0M |
| 2024-12-27 | 3,430.00 | 3,570.00 | 3,240.00 | 3,240.00 | 0.0M |
| 2024-12-26 | 3,520.00 | 3,625.00 | 3,485.00 | 3,485.00 | 0.0M |
| 2024-12-25 | 3,260.00 | 3,265.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2024-12-24 | 3,330.00 | 3,330.00 | 3,290.00 | 3,330.00 | 0.0M |
| 2024-12-23 | 3,170.00 | 3,260.00 | 3,170.00 | 3,260.00 | 0.0M |
| 2024-12-20 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2024-12-19 | 3,150.00 | 3,195.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-12-18 | 3,185.00 | 3,200.00 | 3,185.00 | 3,200.00 | 0.0M |
| 2024-12-17 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0M |
| 2024-12-16 | 3,220.00 | 3,225.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2024-12-13 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2024-12-12 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2024-12-11 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2024-12-09 | 3,115.00 | 3,155.00 | 3,110.00 | 3,155.00 | 0.0M |
| 2024-12-06 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0M |
| 2024-12-05 | 3,105.00 | 3,180.00 | 3,105.00 | 3,115.00 | 0.0M |
| 2024-12-04 | 3,000.00 | 3,115.00 | 3,000.00 | 3,045.00 | 0.0M |
| 2024-12-02 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-11-29 | 3,000.00 | 3,000.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2024-11-28 | 3,000.00 | 3,005.00 | 3,000.00 | 3,005.00 | 0.0M |
| 2024-11-27 | 3,005.00 | 3,005.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-11-26 | 3,040.00 | 3,040.00 | 2,981.00 | 2,983.00 | 0.0M |
| 2024-11-25 | 3,050.00 | 3,070.00 | 3,050.00 | 3,070.00 | 0.0M |
| 2024-11-22 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2024-11-21 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2024-11-20 | 3,020.00 | 3,020.00 | 3,005.00 | 3,005.00 | 0.0M |
| 2024-11-19 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2024-11-18 | 3,050.00 | 3,100.00 | 3,005.00 | 3,015.00 | 0.0M |
| 2024-11-15 | 2,950.00 | 3,050.00 | 2,900.00 | 3,050.00 | 0.0M |
| 2024-11-14 | 3,000.00 | 3,000.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2024-11-13 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2024-11-12 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2024-11-07 | 3,005.00 | 3,005.00 | 2,951.00 | 2,951.00 | 0.0M |
| 2024-11-06 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-11-05 | 2,950.00 | 2,951.00 | 2,950.00 | 2,951.00 | 0.0M |
| 2024-10-31 | 2,965.00 | 2,996.00 | 2,951.00 | 2,951.00 | 0.0M |
| 2024-10-30 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | 0.0M |
| 2024-10-28 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 0.0M |
| 2024-10-23 | 2,920.00 | 2,920.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2024-10-22 | 2,902.00 | 2,902.00 | 2,881.00 | 2,881.00 | 0.0M |
| 2024-10-18 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.0M |
| 2024-10-16 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 0.0M |
| 2024-10-15 | 2,858.00 | 2,951.00 | 2,851.00 | 2,851.00 | 0.0M |
| 2024-10-07 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.0M |
| 2024-10-04 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2024-10-02 | 2,850.00 | 2,851.00 | 2,850.00 | 2,851.00 | 0.0M |
| 2024-10-01 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2024-09-27 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | 0.0M |
| 2024-09-26 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | 0.0M |
| 2024-09-25 | 2,996.00 | 2,996.00 | 2,901.00 | 2,901.00 | 0.0M |
| 2024-09-24 | 3,085.00 | 3,085.00 | 2,910.00 | 2,960.00 | 0.0M |
| 2024-09-20 | 2,785.00 | 2,863.00 | 2,785.00 | 2,863.00 | 0.0M |
| 2024-09-19 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.0M |
| 2024-09-18 | 2,710.00 | 2,750.00 | 2,710.00 | 2,750.00 | 0.0M |
| 2024-09-17 | 2,707.00 | 2,707.00 | 2,706.00 | 2,706.00 | 0.0M |
| 2024-09-09 | 2,730.00 | 2,751.00 | 2,727.00 | 2,751.00 | 0.0M |
| 2024-09-05 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 0.0M |
| 2024-09-04 | 2,836.00 | 2,836.00 | 2,789.00 | 2,790.00 | 0.0M |
| 2024-09-03 | 2,800.00 | 2,836.00 | 2,800.00 | 2,836.00 | 0.0M |
| 2024-09-02 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-08-26 | 2,840.00 | 2,889.00 | 2,840.00 | 2,889.00 | 0.0M |
| 2024-08-23 | 2,828.00 | 2,840.00 | 2,761.00 | 2,840.00 | 0.0M |
| 2024-08-22 | 2,800.00 | 2,828.00 | 2,800.00 | 2,828.00 | 0.0M |
| 2024-08-21 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-08-20 | 2,720.00 | 2,800.00 | 2,701.00 | 2,800.00 | 0.0M |
| 2024-08-19 | 2,790.00 | 2,790.00 | 2,740.00 | 2,770.00 | 0.0M |
| 2024-08-16 | 2,799.00 | 2,799.00 | 2,798.00 | 2,798.00 | 0.0M |
| 2024-08-15 | 2,775.00 | 2,800.00 | 2,775.00 | 2,800.00 | 0.0M |
| 2024-08-13 | 2,800.00 | 2,801.00 | 2,799.00 | 2,800.00 | 0.0M |
| 2024-08-09 | 2,790.00 | 2,800.00 | 2,790.00 | 2,800.00 | 0.0M |
| 2024-08-08 | 2,527.00 | 2,527.00 | 2,527.00 | 2,527.00 | 0.0M |
| 2024-08-07 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2024-08-05 | 2,749.00 | 2,749.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2024-08-02 | 2,905.00 | 2,905.00 | 2,849.00 | 2,849.00 | 0.0M |
| 2024-07-29 | 2,975.00 | 3,025.00 | 2,975.00 | 3,025.00 | 0.0M |
| 2024-07-26 | 3,095.00 | 3,145.00 | 3,095.00 | 3,115.00 | 0.0M |
| 2024-07-25 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 0.0M |
| 2024-07-24 | 3,050.00 | 3,070.00 | 3,050.00 | 3,070.00 | 0.0M |
| 2024-07-23 | 3,120.00 | 3,120.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2024-07-22 | 3,060.00 | 3,090.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2024-07-19 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0M |
| 2024-07-18 | 3,030.00 | 3,060.00 | 3,030.00 | 3,060.00 | 0.0M |
| 2024-07-16 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2024-07-12 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2024-07-11 | 3,190.00 | 3,190.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2024-07-10 | 3,040.00 | 3,160.00 | 3,040.00 | 3,160.00 | 0.0M |
| 2024-07-09 | 3,110.00 | 3,110.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2024-07-08 | 3,140.00 | 3,140.00 | 3,080.00 | 3,105.00 | 0.0M |
| 2024-07-05 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2024-07-04 | 2,947.00 | 3,140.00 | 2,947.00 | 3,070.00 | 0.0M |
| 2024-06-28 | 2,899.00 | 2,900.00 | 2,899.00 | 2,900.00 | 0.0M |
| 2024-06-27 | 2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2024-06-26 | 2,945.00 | 2,954.00 | 2,924.00 | 2,931.00 | 0.0M |
| 2024-06-25 | 2,988.00 | 2,988.00 | 2,940.00 | 2,950.00 | 0.0M |
| 2024-06-24 | 2,940.00 | 2,990.00 | 2,940.00 | 2,990.00 | 0.0M |
| 2024-06-21 | 2,930.00 | 2,972.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-06-20 | 2,850.00 | 2,899.00 | 2,850.00 | 2,899.00 | 0.0M |
| 2024-06-19 | 2,800.00 | 2,838.00 | 2,800.00 | 2,838.00 | 0.0M |
| 2024-06-17 | 2,810.00 | 2,810.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-06-07 | 2,787.00 | 2,810.00 | 2,787.00 | 2,810.00 | 0.0M |
| 2024-06-06 | 2,845.00 | 2,845.00 | 2,830.00 | 2,837.00 | 0.1M |
| 2024-06-04 | 2,846.00 | 2,847.00 | 2,846.00 | 2,847.00 | 0.0M |
| 2024-06-03 | 2,838.00 | 2,845.00 | 2,838.00 | 2,845.00 | 0.0M |
| 2024-05-31 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2024-05-29 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 0.0M |
| 2024-05-28 | 2,731.00 | 2,758.00 | 2,731.00 | 2,758.00 | 0.0M |
| 2024-05-27 | 2,830.00 | 2,830.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2024-05-24 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2024-05-23 | 2,860.00 | 2,860.00 | 2,820.00 | 2,820.00 | 0.0M |
| 2024-05-22 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2024-05-20 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0M |
| 2024-05-15 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-05-14 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 0.0M |
| 2024-05-08 | 2,810.00 | 2,834.00 | 2,810.00 | 2,834.00 | 0.0M |
| 2024-05-07 | 2,800.00 | 2,810.00 | 2,750.00 | 2,810.00 | 0.0M |
| 2024-04-26 | 2,771.00 | 2,771.00 | 2,757.00 | 2,757.00 | 0.0M |
| 2024-04-24 | 2,780.00 | 2,780.00 | 2,771.00 | 2,771.00 | 0.0M |
| 2024-04-23 | 2,781.00 | 2,781.00 | 2,730.00 | 2,730.00 | 0.0M |
| 2024-04-22 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | 0.0M |
| 2024-04-19 | 2,772.00 | 2,781.00 | 2,772.00 | 2,781.00 | 0.0M |
| 2024-04-16 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | 0.0M |
| 2024-04-12 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 0.0M |
| 2024-04-10 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.0M |
| 2024-04-09 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0M |
| 2024-04-05 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2024-04-04 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2024-04-03 | 2,745.00 | 2,750.00 | 2,740.00 | 2,750.00 | 0.0M |
| 2024-04-01 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2024-03-29 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.0M |
| 2024-03-27 | 2,750.00 | 2,750.00 | 2,740.00 | 2,740.00 | 0.0M |
| 2024-03-26 | 2,740.00 | 2,748.00 | 2,740.00 | 2,747.00 | 0.0M |
| 2024-03-25 | 2,701.00 | 2,730.00 | 2,701.00 | 2,730.00 | 0.0M |
| 2024-03-22 | 2,735.00 | 2,735.00 | 2,701.00 | 2,701.00 | 0.0M |
| 2024-03-21 | 2,749.00 | 2,750.00 | 2,731.00 | 2,735.00 | 0.0M |
| 2024-03-19 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 0.0M |
| 2024-03-18 | 2,724.00 | 2,760.00 | 2,724.00 | 2,760.00 | 0.0M |
| 2024-03-15 | 2,759.00 | 2,760.00 | 2,759.00 | 2,759.00 | 0.0M |
| 2024-03-13 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | 0.0M |
| 2024-03-12 | 2,750.00 | 2,790.00 | 2,739.00 | 2,790.00 | 0.0M |
| 2024-03-11 | 2,830.00 | 2,830.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2024-03-08 | 2,846.00 | 2,846.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2024-03-07 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.0M |
| 2024-03-06 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2024-03-05 | 2,900.00 | 2,960.00 | 2,900.00 | 2,960.00 | 0.0M |
| 2024-03-04 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2024-02-29 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-02-27 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | 0.0M |
| 2024-02-26 | 2,971.00 | 2,977.00 | 2,927.00 | 2,946.00 | 0.0M |
| 2024-02-22 | 2,961.00 | 2,971.00 | 2,960.00 | 2,971.00 | 0.0M |
| 2024-02-20 | 2,967.00 | 2,967.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2024-02-19 | 2,919.00 | 2,967.00 | 2,919.00 | 2,967.00 | 0.0M |
| 2024-02-16 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-02-15 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0M |
| 2024-02-14 | 2,920.00 | 2,920.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-02-13 | 2,950.00 | 2,980.00 | 2,950.00 | 2,980.00 | 0.0M |
| 2024-02-08 | 2,890.00 | 2,987.00 | 2,890.00 | 2,987.00 | 0.0M |
| 2024-02-07 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2024-02-06 | 2,850.00 | 2,850.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2024-02-05 | 2,880.00 | 2,880.00 | 2,870.00 | 2,880.00 | 0.0M |
| 2024-02-01 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2024-01-30 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0M |
| 2024-01-26 | 2,889.00 | 2,889.00 | 2,888.00 | 2,888.00 | 0.0M |
| 2024-01-25 | 2,874.00 | 2,880.00 | 2,874.00 | 2,880.00 | 0.0M |
| 2024-01-23 | 2,851.00 | 2,868.00 | 2,840.00 | 2,868.00 | 0.0M |
| 2024-01-22 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | 0.0M |
| 2024-01-19 | 2,850.00 | 2,850.00 | 2,801.00 | 2,850.00 | 0.0M |
| 2024-01-17 | 2,849.00 | 2,900.00 | 2,849.00 | 2,900.00 | 0.0M |
| 2024-01-16 | 2,850.00 | 2,850.00 | 2,845.00 | 2,845.00 | 0.0M |
| 2024-01-15 | 2,836.00 | 2,850.00 | 2,800.00 | 2,850.00 | 0.0M |
| 2024-01-11 | 2,828.00 | 2,850.00 | 2,828.00 | 2,836.00 | 0.0M |
| 2024-01-04 | 2,770.00 | 2,900.00 | 2,749.00 | 2,900.00 | 0.0M |