0.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 165.00 | 198.00 | 165.00 | 192.00 | 0.0M |
| 2022-12-29 | 210.00 | 240.00 | 168.00 | 168.00 | 0.0M |
| 2022-12-28 | 264.00 | 264.00 | 198.00 | 210.00 | 0.0M |
| 2022-12-27 | 240.06 | 252.00 | 217.50 | 240.00 | 0.0M |
| 2022-12-23 | 270.00 | 276.00 | 255.03 | 255.03 | 0.0M |
| 2022-12-22 | 300.00 | 300.00 | 240.00 | 255.03 | 0.0M |
| 2022-12-21 | 300.00 | 300.00 | 234.00 | 234.00 | 0.0M |
| 2022-12-20 | 310.53 | 310.53 | 288.00 | 299.40 | 0.0M |
| 2022-12-19 | 310.53 | 324.00 | 310.53 | 318.00 | 0.0M |
| 2022-12-16 | 390.00 | 390.00 | 301.50 | 348.00 | 0.0M |
| 2022-12-15 | 365.88 | 390.00 | 327.00 | 390.00 | 0.0M |
| 2022-12-14 | 351.90 | 360.00 | 300.00 | 300.00 | 0.0M |
| 2022-12-13 | 420.00 | 420.00 | 342.42 | 342.42 | 0.0M |
| 2022-12-12 | 540.00 | 570.00 | 390.00 | 420.00 | 0.0M |
| 2022-12-09 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2022-12-08 | 744.00 | 750.00 | 600.00 | 600.00 | 0.0M |
| 2022-12-07 | 690.00 | 783.00 | 660.00 | 690.00 | 0.0M |
| 2022-12-06 | 516.00 | 726.00 | 516.00 | 630.00 | 0.0M |
| 2022-12-05 | 606.00 | 630.00 | 510.00 | 510.00 | 0.0M |
| 2022-12-02 | 678.00 | 678.00 | 540.00 | 606.00 | 0.0M |
| 2022-12-01 | 702.00 | 720.00 | 633.00 | 660.00 | 0.0M |
| 2022-11-30 | 942.00 | 972.00 | 678.00 | 852.00 | 0.0M |
| 2022-11-29 | 966.00 | 1,008.00 | 960.00 | 960.00 | 0.0M |
| 2022-11-28 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 0.0M |
| 2022-11-25 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.0M |
| 2022-11-23 | 1,074.00 | 1,086.00 | 1,074.00 | 1,086.00 | 0.0M |
| 2022-11-22 | 960.00 | 1,080.00 | 912.00 | 1,080.00 | 0.0M |
| 2022-11-21 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.0M |
| 2022-11-18 | 960.00 | 1,200.00 | 960.00 | 1,086.00 | 0.0M |
| 2022-11-17 | 930.00 | 1,068.00 | 930.00 | 1,050.00 | 0.0M |
| 2022-11-16 | 1,194.00 | 1,194.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2022-11-15 | 1,080.00 | 1,080.00 | 960.00 | 1,020.00 | 0.0M |
| 2022-11-14 | 1,008.00 | 1,140.00 | 786.00 | 1,140.00 | 0.0M |
| 2022-11-11 | 1,020.00 | 1,080.00 | 1,008.00 | 1,080.00 | 0.0M |
| 2022-11-10 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2022-11-09 | 1,176.00 | 1,182.00 | 1,176.00 | 1,182.00 | 0.0M |
| 2022-11-08 | 927.00 | 1,350.00 | 927.00 | 1,350.00 | 0.0M |
| 2022-11-07 | 1,176.00 | 1,176.00 | 720.00 | 924.00 | 0.0M |
| 2022-11-04 | 1,356.00 | 1,500.00 | 1,344.00 | 1,344.00 | 0.0M |
| 2022-11-03 | 1,356.00 | 1,380.00 | 1,200.00 | 1,206.00 | 0.0M |
| 2022-11-02 | 1,584.00 | 1,680.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2022-11-01 | 1,098.00 | 1,440.00 | 1,089.00 | 1,440.00 | 0.0M |
| 2022-10-31 | 984.00 | 984.00 | 984.00 | 984.00 | 0.0M |
| 2022-10-28 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0M |
| 2022-10-27 | 870.00 | 1,080.00 | 870.00 | 1,080.00 | 0.0M |
| 2022-10-26 | 870.00 | 870.00 | 870.00 | 870.00 | 0.0M |
| 2022-10-25 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0M |
| 2022-10-24 | 1,098.00 | 1,098.00 | 1,050.00 | 1,074.00 | 0.0M |
| 2022-10-21 | 828.00 | 1,098.00 | 828.00 | 1,098.00 | 0.0M |
| 2022-10-20 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0M |
| 2022-10-19 | 770.40 | 828.00 | 770.40 | 828.00 | 0.0M |
| 2022-10-17 | 690.00 | 690.00 | 687.00 | 690.00 | 0.0M |
| 2022-10-14 | 708.00 | 732.00 | 684.00 | 684.00 | 0.0M |
| 2022-10-13 | 744.00 | 744.00 | 708.00 | 708.00 | 0.0M |
| 2022-10-11 | 834.00 | 834.00 | 828.00 | 828.00 | 0.0M |
| 2022-10-10 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0M |
| 2022-10-07 | 810.00 | 810.00 | 780.00 | 780.00 | 0.0M |
| 2022-10-06 | 858.00 | 942.00 | 744.00 | 810.00 | 0.0M |
| 2022-10-05 | 834.00 | 834.00 | 834.00 | 834.00 | 0.0M |
| 2022-10-04 | 672.00 | 852.00 | 672.00 | 852.00 | 0.0M |
| 2022-10-03 | 870.00 | 870.00 | 600.00 | 600.00 | 0.0M |
| 2022-09-30 | 966.00 | 966.00 | 861.00 | 900.00 | 0.0M |
| 2022-09-29 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.0M |
| 2022-09-27 | 1,092.00 | 1,140.00 | 1,092.00 | 1,140.00 | 0.0M |
| 2022-09-26 | 1,230.00 | 1,230.00 | 1,194.00 | 1,194.00 | 0.0M |
| 2022-09-23 | 1,140.00 | 1,140.00 | 984.00 | 984.00 | 0.0M |
| 2022-09-22 | 1,164.00 | 1,200.00 | 1,080.00 | 1,140.00 | 0.0M |
| 2022-09-21 | 1,344.00 | 1,344.00 | 1,242.00 | 1,254.00 | 0.0M |
| 2022-09-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2022-09-16 | 1,344.00 | 1,344.00 | 1,338.00 | 1,338.00 | 0.0M |
| 2022-09-15 | 1,500.00 | 1,500.00 | 1,312.50 | 1,344.00 | 0.0M |
| 2022-09-14 | 1,569.00 | 1,569.00 | 1,563.00 | 1,563.00 | 0.0M |
| 2022-09-09 | 1,716.00 | 1,800.00 | 1,710.00 | 1,800.00 | 0.0M |
| 2022-09-08 | 1,914.00 | 1,914.00 | 1,758.00 | 1,800.00 | 0.0M |
| 2022-09-07 | 2,070.00 | 2,100.00 | 1,977.00 | 1,977.00 | 0.0M |
| 2022-09-06 | 2,100.00 | 2,394.00 | 2,100.00 | 2,394.00 | 0.0M |
| 2022-09-02 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2022-09-01 | 2,448.00 | 2,448.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2022-08-31 | 2,562.00 | 2,562.00 | 2,448.00 | 2,448.00 | 0.0M |
| 2022-08-30 | 2,751.00 | 2,751.00 | 2,538.00 | 2,628.00 | 0.0M |
| 2022-08-26 | 3,000.00 | 3,000.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-08-23 | 2,676.00 | 2,994.00 | 2,676.00 | 2,994.00 | 0.0M |
| 2022-08-22 | 3,216.00 | 3,300.00 | 3,216.00 | 3,300.00 | 0.0M |
| 2022-08-18 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0M |
| 2022-08-17 | 3,150.00 | 3,150.00 | 2,940.00 | 2,940.00 | 0.0M |
| 2022-08-16 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2022-08-15 | 3,144.00 | 3,144.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2022-08-12 | 2,850.00 | 2,856.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2022-08-11 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0M |
| 2022-08-10 | 3,132.00 | 3,132.00 | 2,556.06 | 2,556.06 | 0.0M |
| 2022-08-09 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0M |
| 2022-08-08 | 3,150.00 | 3,150.00 | 3,036.00 | 3,036.00 | 0.0M |
| 2022-08-04 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.0M |
| 2022-08-03 | 3,030.00 | 3,414.00 | 3,030.00 | 3,414.00 | 0.0M |
| 2022-08-02 | 3,300.00 | 3,300.00 | 1,800.00 | 3,000.00 | 0.0M |
| 2022-08-01 | 3,030.00 | 3,426.00 | 3,030.00 | 3,390.00 | 0.0M |
| 2022-07-29 | 3,300.00 | 3,300.00 | 3,000.00 | 3,012.00 | 0.0M |
| 2022-07-28 | 3,240.00 | 3,420.00 | 2,880.00 | 3,420.00 | 0.0M |
| 2022-07-27 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | 0.0M |
| 2022-07-26 | 4,194.00 | 4,194.00 | 3,894.00 | 3,930.00 | 0.0M |
| 2022-07-25 | 3,720.00 | 4,194.00 | 3,720.00 | 4,194.00 | 0.0M |
| 2022-07-22 | 3,270.00 | 3,600.00 | 3,270.00 | 3,600.00 | 0.0M |
| 2022-07-21 | 2,814.00 | 3,300.00 | 2,814.00 | 3,150.00 | 0.0M |
| 2022-07-20 | 2,820.00 | 2,820.00 | 2,814.00 | 2,814.00 | 0.0M |
| 2022-07-19 | 2,670.00 | 2,700.00 | 2,670.00 | 2,700.00 | 0.0M |
| 2022-07-18 | 2,244.00 | 2,700.00 | 2,244.00 | 2,700.00 | 0.0M |
| 2022-07-15 | 2,070.00 | 2,100.00 | 2,070.00 | 2,100.00 | 0.0M |
| 2022-07-13 | 1,764.00 | 2,100.00 | 1,764.00 | 1,812.00 | 0.0M |
| 2022-07-12 | 1,380.00 | 1,770.00 | 1,380.00 | 1,770.00 | 0.0M |
| 2022-07-11 | 1,320.00 | 1,440.00 | 1,320.00 | 1,440.00 | 0.0M |
| 2022-07-08 | 1,200.00 | 1,320.00 | 1,200.00 | 1,320.00 | 0.0M |
| 2022-07-07 | 1,140.00 | 1,200.00 | 1,134.00 | 1,200.00 | 0.0M |
| 2022-07-06 | 1,176.00 | 1,176.00 | 1,098.00 | 1,140.00 | 0.0M |
| 2022-07-05 | 1,110.00 | 1,176.00 | 1,104.00 | 1,176.00 | 0.0M |
| 2022-07-01 | 1,050.00 | 1,170.00 | 1,050.00 | 1,110.00 | 0.0M |
| 2022-06-30 | 1,001.94 | 1,008.00 | 990.00 | 1,002.00 | 0.0M |
| 2022-06-29 | 990.00 | 996.00 | 990.00 | 990.00 | 0.0M |
| 2022-06-27 | 990.00 | 1,050.00 | 990.00 | 990.00 | 0.0M |
| 2022-06-24 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2022-06-23 | 1,104.00 | 1,104.00 | 930.00 | 930.00 | 0.0M |
| 2022-06-22 | 1,002.00 | 1,140.00 | 1,002.00 | 1,110.00 | 0.0M |
| 2022-06-21 | 1,140.00 | 1,140.00 | 966.00 | 966.00 | 0.0M |
| 2022-06-17 | 1,200.00 | 1,206.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2022-06-16 | 1,974.00 | 2,172.00 | 1,197.00 | 1,200.00 | 0.0M |
| 2022-06-15 | 2,310.00 | 2,310.00 | 1,974.00 | 1,974.00 | 0.0M |
| 2022-06-14 | 2,400.00 | 2,400.00 | 2,370.00 | 2,400.00 | 0.0M |
| 2022-06-13 | 2,634.00 | 2,634.00 | 2,472.00 | 2,628.00 | 0.0M |
| 2022-06-10 | 2,718.00 | 2,718.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-06-09 | 2,730.00 | 2,730.00 | 2,706.00 | 2,706.00 | 0.0M |
| 2022-06-08 | 2,700.00 | 2,730.00 | 2,700.00 | 2,730.00 | 0.0M |
| 2022-06-07 | 2,328.00 | 2,700.00 | 2,328.00 | 2,700.00 | 0.0M |
| 2022-06-06 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2022-06-03 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0M |
| 2022-06-02 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0M |
| 2022-06-01 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-05-27 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2022-05-26 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2022-05-24 | 2,700.00 | 2,940.00 | 2,700.00 | 2,940.00 | 0.0M |
| 2022-05-17 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2022-05-13 | 3,011.94 | 3,012.00 | 3,011.94 | 3,012.00 | 0.0M |
| 2022-05-12 | 3,012.00 | 3,012.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2022-05-11 | 2,859.00 | 3,012.00 | 2,859.00 | 3,012.00 | 0.0M |
| 2022-05-10 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.0M |
| 2022-05-05 | 2,946.00 | 3,012.00 | 2,662.50 | 3,012.00 | 0.0M |
| 2022-05-04 | 2,628.00 | 2,700.00 | 2,520.00 | 2,700.00 | 0.0M |
| 2022-05-03 | 2,886.00 | 3,054.00 | 2,886.00 | 3,024.00 | 0.0M |
| 2022-05-02 | 3,060.00 | 3,060.00 | 2,886.00 | 2,973.00 | 0.0M |
| 2022-04-29 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-04-27 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-04-19 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2022-04-13 | 3,900.00 | 3,900.00 | 3,840.00 | 3,900.00 | 0.0M |
| 2022-04-12 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-04-07 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2022-04-05 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0M |
| 2022-04-04 | 3,570.00 | 4,050.00 | 3,570.00 | 4,050.00 | 0.0M |
| 2022-04-01 | 4,500.00 | 4,500.00 | 3,810.00 | 3,810.00 | 0.0M |
| 2022-03-31 | 4,362.00 | 4,500.00 | 4,362.00 | 4,500.00 | 0.0M |
| 2022-03-29 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2022-03-25 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2022-03-24 | 3,600.00 | 3,600.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2022-03-23 | 3,810.00 | 4,200.00 | 3,750.00 | 4,200.00 | 0.0M |
| 2022-03-22 | 3,600.00 | 3,600.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2022-03-21 | 3,660.00 | 3,900.00 | 3,660.00 | 3,720.00 | 0.0M |
| 2022-03-18 | 5,160.00 | 5,160.00 | 2,100.00 | 3,900.00 | 0.0M |
| 2022-03-17 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-03-16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2022-03-15 | 5,100.00 | 5,880.00 | 5,100.00 | 5,880.00 | 0.0M |
| 2022-03-09 | 4,800.00 | 4,800.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2022-03-07 | 6,720.00 | 7,152.00 | 6,288.00 | 6,288.00 | 0.0M |
| 2022-03-04 | 7,680.00 | 8,064.00 | 6,624.00 | 6,624.00 | 0.0M |
| 2022-03-03 | 6,528.00 | 9,888.00 | 6,528.00 | 7,392.00 | 0.0M |
| 2022-03-02 | 6,000.00 | 6,624.00 | 6,000.00 | 6,624.00 | 0.0M |
| 2022-03-01 | 7,680.00 | 7,680.00 | 5,664.00 | 6,624.00 | 0.0M |
| 2022-02-28 | 6,000.00 | 10,080.00 | 6,000.00 | 7,680.00 | 0.0M |
| 2022-02-25 | 6,720.00 | 6,720.00 | 5,640.00 | 6,000.00 | 0.0M |
| 2022-02-24 | 7,104.00 | 7,104.00 | 5,760.00 | 5,952.00 | 0.0M |
| 2022-02-23 | 7,152.00 | 7,152.00 | 6,048.00 | 6,048.00 | 0.0M |
| 2022-02-22 | 6,048.00 | 8,544.00 | 6,048.00 | 7,440.00 | 0.0M |
| 2022-02-18 | 6,840.00 | 8,400.00 | 6,480.00 | 6,480.00 | 0.0M |
| 2022-02-17 | 7,680.00 | 7,680.00 | 6,336.00 | 6,432.00 | 0.0M |
| 2022-02-16 | 8,880.00 | 9,024.00 | 8,112.00 | 8,544.00 | 0.0M |
| 2022-02-15 | 8,400.00 | 8,640.00 | 7,632.00 | 7,632.00 | 0.0M |
| 2022-02-14 | 6,240.00 | 7,920.00 | 6,240.00 | 7,920.00 | 0.0M |
| 2022-02-11 | 7,824.00 | 7,920.00 | 6,288.00 | 7,920.00 | 0.0M |
| 2022-02-10 | 9,504.00 | 9,504.00 | 6,864.00 | 6,864.00 | 0.0M |
| 2022-02-09 | 8,400.00 | 8,400.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2022-02-08 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.0M |
| 2022-02-07 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0M |
| 2022-02-03 | 8,880.00 | 9,360.00 | 8,640.00 | 8,640.00 | 0.0M |
| 2022-02-02 | 9,528.00 | 9,528.00 | 9,120.00 | 9,120.00 | 0.0M |
| 2022-02-01 | 9,024.00 | 9,888.00 | 7,248.00 | 9,840.00 | 0.0M |
| 2022-01-31 | 10,176.00 | 10,512.00 | 9,072.00 | 9,072.00 | 0.0M |
| 2022-01-28 | 7,632.00 | 9,696.00 | 7,632.00 | 9,696.00 | 0.0M |
| 2022-01-27 | 9,360.00 | 10,271.52 | 7,728.00 | 9,360.00 | 0.0M |
| 2022-01-26 | 9,072.00 | 9,072.00 | 8,880.00 | 8,880.00 | 0.0M |
| 2022-01-25 | 9,024.00 | 9,024.00 | 9,024.00 | 9,024.00 | 0.0M |
| 2022-01-24 | 10,560.00 | 10,680.00 | 9,024.00 | 10,560.00 | 0.0M |
| 2022-01-21 | 9,360.00 | 11,040.00 | 8,400.00 | 10,560.00 | 0.0M |
| 2022-01-20 | 9,120.00 | 9,120.00 | 8,760.00 | 8,880.00 | 0.0M |
| 2022-01-19 | 8,304.00 | 9,360.00 | 7,920.00 | 8,640.00 | 0.0M |
| 2022-01-18 | 7,200.00 | 9,120.00 | 7,200.00 | 8,160.00 | 0.0M |
| 2022-01-14 | 7,440.00 | 7,440.00 | 6,576.00 | 6,720.00 | 0.0M |
| 2022-01-13 | 6,384.00 | 9,120.00 | 6,384.00 | 7,104.00 | 0.0M |
| 2022-01-12 | 6,384.00 | 6,384.00 | 5,712.00 | 6,192.00 | 0.0M |
| 2022-01-11 | 4,560.00 | 5,016.00 | 4,491.60 | 4,491.60 | 0.0M |
| 2022-01-10 | 5,712.00 | 5,712.00 | 4,320.00 | 4,581.12 | 0.0M |
| 2022-01-07 | 6,288.00 | 6,288.00 | 5,472.00 | 5,472.00 | 0.0M |
| 2022-01-06 | 6,240.00 | 6,288.00 | 5,376.00 | 5,376.00 | 0.0M |
| 2022-01-05 | 6,384.00 | 6,384.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-01-04 | 6,144.00 | 6,480.00 | 6,144.00 | 6,384.00 | 0.0M |
| 2022-01-03 | 5,280.00 | 6,480.00 | 5,280.00 | 6,432.00 | 0.0M |