17,400.00
最終更新: 2025-10-03
| 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 | 17,444.00 | 17,444.00 | 17,444.00 | 17,444.00 | 0.0M |
| 2022-12-29 | 15,219.00 | 15,219.00 | 15,219.00 | 15,219.00 | 0.0M |
| 2022-12-28 | 15,219.00 | 17,889.00 | 15,219.00 | 17,889.00 | 0.0M |
| 2022-12-27 | 17,889.00 | 17,889.00 | 17,889.00 | 17,889.00 | 0.0M |
| 2022-12-26 | 17,800.00 | 17,978.00 | 17,800.00 | 17,800.00 | 0.0M |
| 2022-12-23 | 15,664.00 | 15,664.00 | 15,664.00 | 15,664.00 | 0.0M |
| 2022-12-22 | 15,397.00 | 15,397.00 | 15,397.00 | 15,397.00 | 0.0M |
| 2022-12-21 | 17,533.00 | 17,533.00 | 17,533.00 | 17,533.00 | 0.0M |
| 2022-12-19 | 15,308.00 | 15,308.00 | 15,308.00 | 15,308.00 | 0.0M |
| 2022-12-16 | 16,910.00 | 16,910.00 | 16,910.00 | 16,910.00 | 0.0M |
| 2022-12-14 | 15,575.00 | 15,575.00 | 15,575.00 | 15,575.00 | 0.0M |
| 2022-12-12 | 16,910.00 | 16,910.00 | 16,910.00 | 16,910.00 | 0.0M |
| 2022-12-09 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0M |
| 2022-12-05 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0.0M |
| 2022-12-02 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0.0M |
| 2022-11-29 | 15,664.00 | 15,664.00 | 15,664.00 | 15,664.00 | 0.0M |
| 2022-11-25 | 17,355.00 | 17,711.00 | 17,355.00 | 17,711.00 | 0.0M |
| 2022-11-22 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0.0M |
| 2022-11-21 | 16,020.00 | 16,020.00 | 16,020.00 | 16,020.00 | 0.0M |
| 2022-11-18 | 14,685.00 | 15,308.00 | 14,685.00 | 15,219.00 | 0.0M |
| 2022-11-17 | 14,685.00 | 14,685.00 | 14,685.00 | 14,685.00 | 0.0M |
| 2022-11-16 | 15,130.00 | 16,020.00 | 15,130.00 | 16,020.00 | 0.0M |
| 2022-11-15 | 16,109.00 | 16,109.00 | 15,575.00 | 16,020.00 | 0.0M |
| 2022-11-14 | 16,109.00 | 16,109.00 | 16,109.00 | 16,109.00 | 0.0M |
| 2022-11-11 | 16,287.00 | 19,491.00 | 16,287.00 | 19,491.00 | 0.0M |
| 2022-11-10 | 17,800.00 | 20,381.00 | 17,088.00 | 19,491.00 | 0.0M |
| 2022-11-09 | 18,957.00 | 19,580.00 | 18,957.00 | 19,580.00 | 0.0M |
| 2022-11-08 | 17,800.00 | 20,025.00 | 17,800.00 | 19,491.00 | 0.0M |
| 2022-11-07 | 20,292.00 | 20,292.00 | 20,292.00 | 20,292.00 | 0.0M |
| 2022-11-04 | 20,292.00 | 20,292.00 | 20,292.00 | 20,292.00 | 0.0M |
| 2022-11-03 | 18,868.00 | 20,025.00 | 18,245.00 | 19,758.00 | 0.0M |
| 2022-10-31 | 18,779.00 | 19,313.00 | 18,779.00 | 18,868.00 | 0.0M |
| 2022-10-28 | 20,826.00 | 20,826.00 | 20,737.00 | 20,737.00 | 0.0M |
| 2022-10-27 | 18,690.00 | 18,690.00 | 18,690.00 | 18,690.00 | 0.0M |
| 2022-10-26 | 18,690.00 | 24,119.00 | 18,690.00 | 20,470.00 | 0.0M |
| 2022-10-25 | 18,690.00 | 24,030.00 | 18,690.00 | 20,559.00 | 0.0M |
| 2022-10-24 | 18,690.00 | 22,161.00 | 18,690.00 | 22,161.00 | 0.0M |
| 2022-10-21 | 18,868.00 | 24,208.00 | 18,868.00 | 19,580.00 | 0.0M |
| 2022-10-19 | 18,690.00 | 23,051.00 | 18,690.00 | 21,093.00 | 0.0M |
| 2022-10-18 | 18,512.00 | 23,496.00 | 18,512.00 | 21,271.00 | 0.0M |
| 2022-10-17 | 20,470.00 | 20,470.00 | 20,470.00 | 20,470.00 | 0.0M |
| 2022-10-13 | 19,409.10 | 19,409.10 | 19,409.10 | 19,409.10 | 0.0M |
| 2022-10-11 | 20,333.30 | 20,425.70 | 19,409.10 | 19,409.10 | 0.0M |
| 2022-10-07 | 20,703.00 | 20,703.00 | 20,703.00 | 20,703.00 | 0.0M |
| 2022-10-06 | 20,518.20 | 20,795.40 | 20,518.20 | 20,795.40 | 0.0M |
| 2022-10-05 | 21,812.10 | 21,812.10 | 21,719.70 | 21,719.70 | 0.0M |
| 2022-09-28 | 20,899.50 | 21,165.10 | 20,810.90 | 21,165.10 | 0.0M |
| 2022-09-23 | 22,582.10 | 22,582.10 | 22,139.30 | 22,139.30 | 0.0M |
| 2022-09-22 | 20,899.50 | 21,253.70 | 20,722.40 | 21,253.70 | 0.0M |
| 2022-09-13 | 22,404.90 | 22,404.90 | 22,316.40 | 22,316.40 | 0.0M |
| 2022-09-12 | 20,633.80 | 22,582.10 | 20,633.80 | 22,050.70 | 0.0M |
| 2022-09-08 | 20,988.00 | 22,050.70 | 20,988.00 | 22,050.70 | 0.0M |
| 2022-09-07 | 20,633.80 | 22,050.70 | 20,633.80 | 22,050.70 | 0.0M |
| 2022-09-06 | 20,633.80 | 22,139.30 | 20,633.80 | 22,139.30 | 0.0M |
| 2022-09-05 | 20,545.20 | 22,139.30 | 20,545.20 | 22,050.70 | 0.0M |
| 2022-08-31 | 22,139.30 | 22,139.30 | 22,139.30 | 22,139.30 | 0.0M |
| 2022-08-30 | 22,404.90 | 22,404.90 | 22,139.30 | 22,139.30 | 0.0M |
| 2022-08-29 | 23,100.00 | 25,000.00 | 23,100.00 | 25,000.00 | 0.0M |
| 2022-08-26 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2022-08-25 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2022-08-24 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2022-08-23 | 23,000.00 | 25,000.00 | 23,000.00 | 25,000.00 | 0.0M |
| 2022-08-22 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2022-08-19 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2022-08-18 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2022-08-17 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-08-15 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2022-08-12 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2022-08-11 | 26,500.00 | 26,500.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2022-08-10 | 26,800.00 | 27,000.00 | 26,800.00 | 27,000.00 | 0.0M |
| 2022-08-09 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-08-02 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2022-08-01 | 25,500.00 | 25,500.00 | 22,100.00 | 22,100.00 | 0.0M |
| 2022-07-29 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2022-07-28 | 24,800.00 | 25,000.00 | 24,800.00 | 25,000.00 | 0.1M |
| 2022-07-27 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0.0M |
| 2022-07-26 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2022-07-25 | 24,900.00 | 25,000.00 | 24,900.00 | 25,000.00 | 0.0M |
| 2022-07-22 | 21,100.00 | 25,000.00 | 21,100.00 | 21,700.00 | 0.0M |
| 2022-07-21 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0.0M |
| 2022-07-14 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0M |
| 2022-07-13 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2022-07-12 | 20,700.00 | 24,500.00 | 20,700.00 | 24,500.00 | 0.0M |
| 2022-07-11 | 23,000.00 | 23,500.00 | 22,300.00 | 23,500.00 | 0.0M |
| 2022-07-07 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2022-07-05 | 21,300.00 | 21,300.00 | 20,600.00 | 20,600.00 | 0.0M |
| 2022-06-29 | 20,800.00 | 21,700.00 | 20,800.00 | 21,700.00 | 0.0M |
| 2022-06-28 | 20,500.00 | 23,000.00 | 20,500.00 | 23,000.00 | 0.0M |
| 2022-06-27 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-06-24 | 20,800.00 | 23,000.00 | 20,800.00 | 21,800.00 | 0.0M |
| 2022-06-23 | 22,000.00 | 23,000.00 | 22,000.00 | 22,800.00 | 0.0M |
| 2022-06-22 | 20,600.00 | 23,000.00 | 20,600.00 | 23,000.00 | 0.0M |
| 2022-06-21 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.0M |
| 2022-06-20 | 20,500.00 | 22,700.00 | 20,500.00 | 22,500.00 | 0.0M |
| 2022-06-17 | 21,000.00 | 22,400.00 | 21,000.00 | 22,400.00 | 0.0M |
| 2022-06-16 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2022-06-15 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2022-06-14 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 0.0M |
| 2022-06-13 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2022-06-10 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-06-08 | 21,500.00 | 22,500.00 | 21,500.00 | 22,500.00 | 0.0M |
| 2022-06-07 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2022-06-06 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2022-06-03 | 20,100.00 | 21,300.00 | 20,100.00 | 21,300.00 | 0.0M |
| 2022-06-02 | 21,300.00 | 22,000.00 | 21,300.00 | 22,000.00 | 0.0M |
| 2022-06-01 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2022-05-30 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2022-05-26 | 22,000.00 | 22,000.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2022-05-25 | 23,500.00 | 23,800.00 | 23,500.00 | 23,800.00 | 0.0M |
| 2022-05-19 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2022-05-18 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2022-05-16 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2022-05-13 | 21,400.00 | 23,500.00 | 21,400.00 | 23,500.00 | 0.0M |
| 2022-05-12 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2022-05-10 | 23,500.00 | 24,000.00 | 23,500.00 | 23,500.00 | 0.0M |
| 2022-05-09 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0M |
| 2022-05-06 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-05-05 | 22,800.00 | 23,100.00 | 22,800.00 | 23,100.00 | 0.0M |
| 2022-05-04 | 22,200.00 | 22,700.00 | 22,200.00 | 22,700.00 | 0.0M |
| 2022-04-29 | 22,000.00 | 23,800.00 | 22,000.00 | 23,500.00 | 0.0M |
| 2022-04-27 | 22,000.00 | 22,000.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2022-04-26 | 21,300.00 | 23,400.00 | 21,300.00 | 23,400.00 | 0.0M |
| 2022-04-25 | 21,500.00 | 24,500.00 | 21,100.00 | 21,300.00 | 0.0M |
| 2022-04-22 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0M |
| 2022-04-21 | 22,500.00 | 23,900.00 | 22,500.00 | 23,900.00 | 0.0M |
| 2022-04-19 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0M |
| 2022-04-18 | 22,000.00 | 23,800.00 | 22,000.00 | 22,900.00 | 0.0M |
| 2022-04-15 | 22,200.00 | 22,900.00 | 22,200.00 | 22,900.00 | 0.0M |
| 2022-04-14 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.0M |
| 2022-04-13 | 22,000.00 | 22,200.00 | 22,000.00 | 22,200.00 | 0.0M |
| 2022-04-12 | 21,200.00 | 22,000.00 | 21,200.00 | 22,000.00 | 0.0M |
| 2022-04-08 | 21,500.00 | 22,100.00 | 21,500.00 | 22,100.00 | 0.0M |
| 2022-04-07 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.0M |
| 2022-04-06 | 21,400.00 | 21,700.00 | 21,000.00 | 21,700.00 | 0.0M |
| 2022-04-05 | 22,800.00 | 22,800.00 | 21,000.00 | 22,600.00 | 0.0M |
| 2022-04-04 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2022-04-01 | 21,000.00 | 21,600.00 | 21,000.00 | 21,600.00 | 0.0M |
| 2022-03-29 | 20,600.00 | 23,000.00 | 20,600.00 | 23,000.00 | 0.0M |
| 2022-03-28 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2022-03-25 | 23,200.00 | 23,200.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-03-24 | 20,500.00 | 23,900.00 | 20,500.00 | 22,900.00 | 0.0M |
| 2022-03-23 | 23,900.00 | 23,900.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2022-03-22 | 20,500.00 | 23,900.00 | 20,500.00 | 23,400.00 | 0.0M |
| 2022-03-18 | 21,900.00 | 21,900.00 | 21,800.00 | 21,900.00 | 0.0M |
| 2022-03-16 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.0M |
| 2022-03-15 | 21,900.00 | 21,900.00 | 20,700.00 | 21,800.00 | 0.0M |
| 2022-03-14 | 20,700.00 | 22,000.00 | 20,700.00 | 22,000.00 | 0.0M |
| 2022-03-11 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2022-03-10 | 20,700.00 | 22,000.00 | 20,700.00 | 22,000.00 | 0.0M |
| 2022-03-08 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0M |
| 2022-03-07 | 20,500.00 | 22,000.00 | 20,500.00 | 22,000.00 | 0.0M |
| 2022-03-03 | 21,500.00 | 21,900.00 | 21,500.00 | 21,900.00 | 0.0M |
| 2022-03-01 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.0M |
| 2022-02-28 | 20,600.00 | 22,900.00 | 20,600.00 | 22,900.00 | 0.0M |
| 2022-02-25 | 20,600.00 | 22,400.00 | 20,600.00 | 22,400.00 | 0.0M |
| 2022-02-23 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0M |
| 2022-02-22 | 23,900.00 | 23,900.00 | 20,500.00 | 22,900.00 | 0.0M |
| 2022-02-21 | 23,900.00 | 23,900.00 | 20,500.00 | 22,900.00 | 0.0M |
| 2022-02-18 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0M |
| 2022-02-17 | 22,000.00 | 22,400.00 | 22,000.00 | 22,400.00 | 0.0M |
| 2022-02-14 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-02-11 | 23,900.00 | 23,900.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-02-10 | 23,900.00 | 23,900.00 | 20,000.00 | 22,700.00 | 0.0M |
| 2022-02-09 | 20,400.00 | 23,900.00 | 20,400.00 | 23,900.00 | 0.0M |
| 2022-02-07 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0M |
| 2022-01-28 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2022-01-26 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2022-01-25 | 22,900.00 | 22,900.00 | 20,200.00 | 22,900.00 | 0.0M |
| 2022-01-24 | 21,000.00 | 23,000.00 | 21,000.00 | 23,000.00 | 0.0M |
| 2022-01-21 | 21,300.00 | 21,300.00 | 20,800.00 | 21,100.00 | 0.0M |
| 2022-01-20 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.0M |
| 2022-01-19 | 19,500.00 | 21,600.00 | 19,500.00 | 21,600.00 | 0.0M |
| 2022-01-18 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0M |
| 2022-01-17 | 20,000.00 | 21,900.00 | 20,000.00 | 21,900.00 | 0.0M |
| 2022-01-14 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.0M |
| 2022-01-13 | 20,000.00 | 21,400.00 | 20,000.00 | 21,400.00 | 0.0M |
| 2022-01-11 | 21,600.00 | 21,600.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2022-01-10 | 20,000.00 | 21,800.00 | 20,000.00 | 21,800.00 | 0.0M |
| 2022-01-07 | 20,500.00 | 20,800.00 | 20,500.00 | 20,800.00 | 0.0M |
| 2022-01-06 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2022-01-05 | 22,400.00 | 22,400.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2022-01-04 | 19,800.00 | 21,900.00 | 19,800.00 | 21,700.00 | 0.0M |