1,137.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,262.00 | 2,263.00 | 2,172.00 | 2,233.00 | 0.1M |
| 2023-12-28 | 2,286.00 | 2,320.00 | 2,226.00 | 2,275.00 | 0.1M |
| 2023-12-27 | 2,230.00 | 2,348.00 | 2,230.00 | 2,289.00 | 0.2M |
| 2023-12-26 | 2,325.00 | 2,357.00 | 2,170.00 | 2,180.00 | 0.1M |
| 2023-12-25 | 2,405.00 | 2,405.00 | 2,262.00 | 2,344.00 | 0.1M |
| 2023-12-22 | 2,285.00 | 2,465.00 | 2,283.00 | 2,389.00 | 0.2M |
| 2023-12-21 | 2,310.00 | 2,369.00 | 2,294.00 | 2,300.00 | 0.1M |
| 2023-12-20 | 2,270.00 | 2,395.00 | 2,261.00 | 2,335.00 | 0.1M |
| 2023-12-19 | 2,275.00 | 2,325.00 | 2,242.00 | 2,272.00 | 0.1M |
| 2023-12-18 | 2,287.00 | 2,342.00 | 2,237.00 | 2,325.00 | 0.1M |
| 2023-12-15 | 2,229.00 | 2,395.00 | 2,227.00 | 2,328.00 | 0.2M |
| 2023-12-14 | 2,160.00 | 2,200.00 | 2,114.00 | 2,184.00 | 0.1M |
| 2023-12-13 | 2,090.00 | 2,178.00 | 2,045.00 | 2,136.00 | 0.1M |
| 2023-12-12 | 2,202.00 | 2,265.00 | 2,065.00 | 2,084.00 | 0.1M |
| 2023-12-11 | 2,279.00 | 2,295.00 | 2,197.00 | 2,210.00 | 0.1M |
| 2023-12-08 | 2,111.00 | 2,293.00 | 2,111.00 | 2,192.00 | 0.2M |
| 2023-12-07 | 2,149.00 | 2,235.00 | 2,071.00 | 2,088.00 | 0.1M |
| 2023-12-06 | 2,132.00 | 2,168.00 | 2,105.00 | 2,126.00 | 0.1M |
| 2023-12-05 | 2,181.00 | 2,191.00 | 2,099.00 | 2,105.00 | 0.2M |
| 2023-12-04 | 2,299.00 | 2,320.00 | 2,190.00 | 2,231.00 | 0.1M |
| 2023-12-01 | 2,427.00 | 2,427.00 | 2,271.00 | 2,299.00 | 0.2M |
| 2023-11-30 | 2,580.00 | 2,605.00 | 2,431.00 | 2,524.00 | 0.2M |
| 2023-11-29 | 2,551.00 | 2,605.00 | 2,522.00 | 2,575.00 | 0.1M |
| 2023-11-28 | 2,606.00 | 2,607.00 | 2,515.00 | 2,551.00 | 0.1M |
| 2023-11-27 | 2,684.00 | 2,721.00 | 2,605.00 | 2,638.00 | 0.1M |
| 2023-11-24 | 2,663.00 | 2,719.00 | 2,635.00 | 2,666.00 | 0.1M |
| 2023-11-22 | 2,665.00 | 2,715.00 | 2,611.00 | 2,661.00 | 0.1M |
| 2023-11-21 | 2,702.00 | 2,779.00 | 2,653.00 | 2,763.00 | 0.1M |
| 2023-11-20 | 2,615.00 | 2,687.00 | 2,569.00 | 2,656.00 | 0.1M |
| 2023-11-17 | 2,686.00 | 2,788.00 | 2,663.00 | 2,683.00 | 0.1M |
| 2023-11-16 | 2,602.00 | 2,779.00 | 2,602.00 | 2,664.00 | 0.1M |
| 2023-11-15 | 2,707.00 | 2,710.00 | 2,565.00 | 2,652.00 | 0.1M |
| 2023-11-14 | 2,717.00 | 2,787.00 | 2,678.00 | 2,689.00 | 0.1M |
| 2023-11-13 | 2,774.00 | 2,836.00 | 2,673.00 | 2,739.00 | 0.1M |
| 2023-11-10 | 2,828.00 | 2,890.00 | 2,776.00 | 2,824.00 | 0.1M |
| 2023-11-09 | 2,880.00 | 2,968.00 | 2,849.00 | 2,928.00 | 0.1M |
| 2023-11-08 | 2,800.00 | 2,913.00 | 2,800.00 | 2,886.00 | 0.2M |
| 2023-11-07 | 2,750.00 | 2,815.00 | 2,727.00 | 2,787.00 | 0.1M |
| 2023-11-06 | 2,555.00 | 2,800.00 | 2,555.00 | 2,800.00 | 0.3M |
| 2023-11-02 | 2,497.00 | 2,578.00 | 2,479.00 | 2,526.00 | 0.1M |
| 2023-11-01 | 2,605.00 | 2,605.00 | 2,456.00 | 2,536.00 | 0.1M |
| 2023-10-31 | 2,500.00 | 2,610.00 | 2,481.00 | 2,606.00 | 0.1M |
| 2023-10-30 | 2,400.00 | 2,572.00 | 2,365.00 | 2,550.00 | 0.2M |
| 2023-10-27 | 2,386.00 | 2,413.00 | 2,288.00 | 2,413.00 | 0.2M |
| 2023-10-26 | 2,420.00 | 2,560.00 | 2,324.00 | 2,336.00 | 0.5M |
| 2023-10-25 | 2,267.00 | 2,302.00 | 2,209.00 | 2,220.00 | 0.1M |
| 2023-10-24 | 2,153.00 | 2,320.00 | 2,133.00 | 2,310.00 | 0.2M |
| 2023-10-23 | 2,129.00 | 2,194.00 | 2,101.00 | 2,106.00 | 0.1M |
| 2023-10-20 | 2,155.00 | 2,166.00 | 2,060.00 | 2,098.00 | 0.2M |
| 2023-10-19 | 2,175.00 | 2,234.00 | 2,153.00 | 2,204.00 | 0.1M |
| 2023-10-18 | 2,192.00 | 2,264.00 | 2,169.00 | 2,257.00 | 0.1M |
| 2023-10-17 | 2,298.00 | 2,331.00 | 2,193.00 | 2,215.00 | 0.1M |
| 2023-10-16 | 2,363.00 | 2,363.00 | 2,220.00 | 2,248.00 | 0.1M |
| 2023-10-13 | 2,440.00 | 2,444.00 | 2,337.00 | 2,363.00 | 0.1M |
| 2023-10-12 | 2,492.00 | 2,492.00 | 2,426.00 | 2,449.00 | 0.1M |
| 2023-10-11 | 2,513.00 | 2,523.00 | 2,428.00 | 2,453.00 | 0.1M |
| 2023-10-10 | 2,536.00 | 2,551.00 | 2,444.00 | 2,515.00 | 0.1M |
| 2023-10-06 | 2,558.00 | 2,558.00 | 2,498.00 | 2,515.00 | 0.1M |
| 2023-10-05 | 2,450.00 | 2,580.00 | 2,416.00 | 2,564.00 | 0.1M |
| 2023-10-04 | 2,352.00 | 2,455.00 | 2,352.00 | 2,407.00 | 0.1M |
| 2023-10-03 | 2,423.00 | 2,471.00 | 2,382.00 | 2,425.00 | 0.1M |
| 2023-10-02 | 2,486.00 | 2,506.00 | 2,429.00 | 2,450.00 | 0.1M |
| 2023-09-29 | 2,416.00 | 2,509.00 | 2,410.00 | 2,486.00 | 0.1M |
| 2023-09-28 | 2,450.00 | 2,458.00 | 2,382.00 | 2,384.00 | 0.1M |
| 2023-09-27 | 2,476.00 | 2,534.00 | 2,446.00 | 2,486.00 | 0.1M |
| 2023-09-26 | 2,506.00 | 2,563.00 | 2,499.00 | 2,514.00 | 0.1M |
| 2023-09-25 | 2,400.00 | 2,557.00 | 2,400.00 | 2,546.00 | 0.2M |
| 2023-09-22 | 2,252.00 | 2,423.00 | 2,240.00 | 2,405.00 | 0.1M |
| 2023-09-21 | 2,320.00 | 2,326.00 | 2,236.00 | 2,302.00 | 0.1M |
| 2023-09-20 | 2,314.00 | 2,385.00 | 2,282.00 | 2,373.00 | 0.1M |
| 2023-09-19 | 2,480.00 | 2,492.00 | 2,314.00 | 2,354.00 | 0.2M |
| 2023-09-15 | 2,500.00 | 2,580.00 | 2,476.00 | 2,566.00 | 0.1M |
| 2023-09-14 | 2,428.00 | 2,563.00 | 2,392.00 | 2,536.00 | 0.2M |
| 2023-09-13 | 2,490.00 | 2,525.00 | 2,427.00 | 2,465.00 | 0.1M |
| 2023-09-12 | 2,530.00 | 2,562.00 | 2,403.00 | 2,507.00 | 0.2M |
| 2023-09-11 | 2,618.00 | 2,623.00 | 2,530.00 | 2,575.00 | 0.2M |
| 2023-09-08 | 2,607.00 | 2,638.00 | 2,516.00 | 2,616.00 | 0.3M |
| 2023-09-07 | 2,853.00 | 2,853.00 | 2,557.00 | 2,598.00 | 0.6M |
| 2023-09-06 | 2,870.00 | 2,904.00 | 2,840.00 | 2,880.00 | 0.1M |
| 2023-09-05 | 2,817.00 | 2,887.00 | 2,791.00 | 2,873.00 | 0.1M |
| 2023-09-04 | 2,962.00 | 2,984.00 | 2,811.00 | 2,817.00 | 0.1M |
| 2023-09-01 | 3,025.00 | 3,055.00 | 2,979.00 | 2,982.00 | 0.1M |
| 2023-08-31 | 3,000.00 | 3,100.00 | 2,939.00 | 3,035.00 | 0.1M |
| 2023-08-30 | 2,946.00 | 3,005.00 | 2,872.00 | 2,960.00 | 0.2M |
| 2023-08-29 | 3,000.00 | 3,060.00 | 2,909.00 | 2,924.00 | 0.1M |
| 2023-08-28 | 2,960.00 | 3,010.00 | 2,951.00 | 2,980.00 | 0.1M |
| 2023-08-25 | 3,030.00 | 3,045.00 | 2,939.00 | 2,939.00 | 0.1M |
| 2023-08-24 | 2,970.00 | 3,025.00 | 2,925.00 | 2,976.00 | 0.1M |
| 2023-08-23 | 2,951.00 | 2,970.00 | 2,882.00 | 2,970.00 | 0.1M |
| 2023-08-22 | 3,005.00 | 3,090.00 | 2,939.00 | 2,999.00 | 0.1M |
| 2023-08-21 | 2,854.00 | 3,035.00 | 2,831.00 | 3,030.00 | 0.2M |
| 2023-08-18 | 2,873.00 | 2,900.00 | 2,669.00 | 2,804.00 | 0.4M |
| 2023-08-17 | 3,110.00 | 3,110.00 | 2,831.00 | 2,873.00 | 0.3M |
| 2023-08-16 | 3,135.00 | 3,210.00 | 3,085.00 | 3,110.00 | 0.1M |
| 2023-08-15 | 3,145.00 | 3,195.00 | 3,125.00 | 3,180.00 | 0.1M |
| 2023-08-14 | 3,195.00 | 3,255.00 | 3,075.00 | 3,100.00 | 0.1M |
| 2023-08-10 | 3,180.00 | 3,270.00 | 3,070.00 | 3,145.00 | 0.1M |
| 2023-08-09 | 3,345.00 | 3,410.00 | 3,200.00 | 3,245.00 | 0.1M |
| 2023-08-08 | 3,415.00 | 3,490.00 | 3,305.00 | 3,365.00 | 0.1M |
| 2023-08-07 | 3,165.00 | 3,400.00 | 3,145.00 | 3,365.00 | 0.1M |
| 2023-08-04 | 3,440.00 | 3,480.00 | 3,190.00 | 3,230.00 | 0.2M |
| 2023-08-03 | 3,400.00 | 3,490.00 | 3,365.00 | 3,485.00 | 0.1M |
| 2023-08-02 | 3,370.00 | 3,485.00 | 3,315.00 | 3,460.00 | 0.2M |
| 2023-08-01 | 3,240.00 | 3,500.00 | 3,240.00 | 3,475.00 | 0.2M |
| 2023-07-31 | 3,170.00 | 3,295.00 | 3,100.00 | 3,240.00 | 0.2M |
| 2023-07-28 | 3,000.00 | 3,200.00 | 2,889.00 | 3,165.00 | 0.3M |
| 2023-07-27 | 3,100.00 | 3,250.00 | 2,992.00 | 3,050.00 | 0.9M |
| 2023-07-26 | 2,730.00 | 2,750.00 | 2,582.00 | 2,749.00 | 0.6M |
| 2023-07-25 | 2,911.00 | 2,920.00 | 2,743.00 | 2,775.00 | 0.4M |
| 2023-07-24 | 2,844.00 | 2,930.00 | 2,721.00 | 2,883.00 | 0.5M |
| 2023-07-21 | 2,882.00 | 2,971.00 | 2,783.00 | 2,873.00 | 0.2M |
| 2023-07-20 | 3,080.00 | 3,100.00 | 2,830.00 | 2,832.00 | 0.5M |
| 2023-07-19 | 3,090.00 | 3,155.00 | 3,065.00 | 3,095.00 | 0.2M |
| 2023-07-18 | 3,150.00 | 3,210.00 | 3,065.00 | 3,090.00 | 0.2M |
| 2023-07-14 | 3,350.00 | 3,400.00 | 3,260.00 | 3,265.00 | 0.1M |
| 2023-07-13 | 3,465.00 | 3,470.00 | 3,325.00 | 3,420.00 | 0.1M |
| 2023-07-12 | 3,335.00 | 3,490.00 | 3,335.00 | 3,480.00 | 0.1M |
| 2023-07-11 | 3,375.00 | 3,440.00 | 3,235.00 | 3,295.00 | 0.2M |
| 2023-07-10 | 3,660.00 | 3,710.00 | 3,355.00 | 3,370.00 | 0.3M |
| 2023-07-07 | 3,480.00 | 3,545.00 | 3,370.00 | 3,450.00 | 0.2M |
| 2023-07-06 | 3,450.00 | 3,855.00 | 3,400.00 | 3,510.00 | 0.8M |
| 2023-07-05 | 3,350.00 | 3,560.00 | 3,275.00 | 3,445.00 | 0.2M |
| 2023-07-04 | 3,490.00 | 3,500.00 | 3,300.00 | 3,380.00 | 0.2M |
| 2023-07-03 | 3,355.00 | 3,480.00 | 3,140.00 | 3,465.00 | 0.5M |
| 2023-06-30 | 3,250.00 | 3,380.00 | 3,190.00 | 3,300.00 | 0.4M |
| 2023-06-29 | 3,670.00 | 3,780.00 | 3,150.00 | 3,300.00 | 0.5M |
| 2023-06-28 | 3,695.00 | 3,800.00 | 3,460.00 | 3,720.00 | 1.1M |
| 2023-06-27 | 3,485.00 | 3,995.00 | 3,345.00 | 3,750.00 | 3.0M |
| 2023-06-26 | 3,420.00 | 3,875.00 | 3,170.00 | 3,400.00 | 3.2M |
| 2023-06-23 | 3,620.00 | 3,630.00 | 3,200.00 | 3,280.00 | 1.9M |
| 2023-06-22 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 1.0M |
| 2023-06-21 | 4,430.00 | 5,130.00 | 4,150.00 | 4,600.00 | 4.8M |