36,380.00
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 | 30,570.00 | 30,570.00 | 30,305.00 | 30,305.00 | 0.0M |
| 2021-12-24 | 30,570.00 | 30,570.00 | 30,570.00 | 30,570.00 | 0.0M |
| 2021-12-22 | 30,150.00 | 30,230.00 | 30,150.00 | 30,230.00 | 0.0M |
| 2021-12-20 | 29,940.00 | 29,940.00 | 29,940.00 | 29,940.00 | 0.0M |
| 2021-12-17 | 30,235.00 | 30,460.00 | 30,235.00 | 30,280.00 | 0.0M |
| 2021-12-15 | 30,095.00 | 30,095.00 | 30,095.00 | 30,095.00 | 0.0M |
| 2021-12-14 | 30,275.00 | 30,275.00 | 29,965.00 | 29,965.00 | 0.0M |
| 2021-12-08 | 30,380.00 | 30,490.00 | 30,335.00 | 30,335.00 | 0.0M |
| 2021-12-06 | 29,780.00 | 29,850.00 | 29,780.00 | 29,850.00 | 0.0M |
| 2021-12-02 | 29,170.00 | 29,760.00 | 29,170.00 | 29,760.00 | 0.0M |
| 2021-12-01 | 29,145.00 | 29,145.00 | 29,145.00 | 29,145.00 | 0.0M |
| 2021-11-30 | 29,190.00 | 29,190.00 | 28,605.00 | 28,605.00 | 0.0M |
| 2021-11-29 | 29,160.00 | 29,160.00 | 29,140.00 | 29,140.00 | 0.0M |
| 2021-11-26 | 29,930.00 | 29,930.00 | 29,930.00 | 29,930.00 | 0.0M |
| 2021-11-25 | 29,935.00 | 29,935.00 | 29,935.00 | 29,935.00 | 0.0M |
| 2021-11-23 | 30,260.00 | 30,260.00 | 30,240.00 | 30,240.00 | 0.0M |
| 2021-11-22 | 29,870.00 | 30,475.00 | 29,825.00 | 30,475.00 | 0.0M |
| 2021-11-19 | 29,815.00 | 29,835.00 | 29,815.00 | 29,830.00 | 0.0M |
| 2021-11-18 | 29,585.00 | 29,585.00 | 29,585.00 | 29,585.00 | 0.0M |
| 2021-11-16 | 30,025.00 | 30,100.00 | 30,025.00 | 30,100.00 | 0.0M |
| 2021-11-15 | 29,985.00 | 30,025.00 | 29,985.00 | 30,025.00 | 0.0M |
| 2021-11-11 | 29,135.00 | 29,135.00 | 29,135.00 | 29,135.00 | 0.0M |
| 2021-11-10 | 29,475.00 | 29,475.00 | 29,460.00 | 29,460.00 | 0.0M |
| 2021-11-09 | 29,520.00 | 29,610.00 | 29,520.00 | 29,600.00 | 0.0M |
| 2021-11-08 | 29,465.00 | 29,465.00 | 29,465.00 | 29,465.00 | 0.0M |
| 2021-11-05 | 29,655.00 | 29,655.00 | 29,655.00 | 29,655.00 | 0.0M |
| 2021-11-04 | 30,040.00 | 30,040.00 | 29,945.00 | 29,950.00 | 0.0M |
| 2021-11-02 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.0M |
| 2021-11-01 | 29,740.00 | 29,740.00 | 29,740.00 | 29,740.00 | 0.0M |
| 2021-10-29 | 29,745.00 | 29,745.00 | 29,745.00 | 29,745.00 | 0.0M |
| 2021-10-28 | 29,980.00 | 30,100.00 | 29,980.00 | 30,100.00 | 0.0M |
| 2021-10-27 | 30,120.00 | 30,235.00 | 29,980.00 | 29,980.00 | 0.0M |
| 2021-10-26 | 30,080.00 | 30,235.00 | 30,020.00 | 30,235.00 | 0.0M |
| 2021-10-25 | 29,920.00 | 30,095.00 | 29,920.00 | 30,095.00 | 0.0M |
| 2021-10-19 | 29,890.00 | 29,890.00 | 29,890.00 | 29,890.00 | 0.0M |
| 2021-10-18 | 29,615.00 | 29,615.00 | 29,615.00 | 29,615.00 | 0.0M |
| 2021-10-15 | 29,685.00 | 29,685.00 | 29,675.00 | 29,675.00 | 0.0M |
| 2021-10-14 | 29,215.00 | 29,320.00 | 29,215.00 | 29,320.00 | 0.0M |
| 2021-10-13 | 28,820.00 | 29,255.00 | 28,765.00 | 29,075.00 | 0.0M |
| 2021-10-12 | 28,885.00 | 28,900.00 | 28,885.00 | 28,900.00 | 0.0M |
| 2021-10-08 | 29,560.00 | 29,560.00 | 29,440.00 | 29,440.00 | 0.0M |
| 2021-10-06 | 29,030.00 | 29,030.00 | 29,030.00 | 29,030.00 | 0.0M |
| 2021-10-05 | 29,140.00 | 29,400.00 | 29,140.00 | 29,235.00 | 0.0M |
| 2021-10-01 | 30,030.00 | 30,030.00 | 29,980.00 | 29,980.00 | 0.0M |
| 2021-09-30 | 30,435.00 | 30,435.00 | 30,435.00 | 30,435.00 | 0.0M |
| 2021-09-28 | 30,890.00 | 30,890.00 | 30,890.00 | 30,890.00 | 0.0M |
| 2021-09-27 | 30,970.00 | 30,970.00 | 30,970.00 | 30,970.00 | 0.0M |
| 2021-09-17 | 31,110.00 | 31,110.00 | 31,110.00 | 31,110.00 | 0.0M |
| 2021-09-15 | 31,165.00 | 31,175.00 | 31,165.00 | 31,175.00 | 0.0M |
| 2021-09-14 | 31,055.00 | 31,055.00 | 31,055.00 | 31,055.00 | 0.0M |
| 2021-09-13 | 31,010.00 | 31,010.00 | 31,010.00 | 31,010.00 | 0.0M |
| 2021-09-10 | 31,060.00 | 31,060.00 | 31,010.00 | 31,010.00 | 0.0M |
| 2021-09-09 | 31,355.00 | 31,355.00 | 31,355.00 | 31,355.00 | 0.0M |
| 2021-09-07 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0.0M |
| 2021-09-06 | 31,785.00 | 31,785.00 | 31,785.00 | 31,785.00 | 0.0M |
| 2021-09-02 | 31,810.00 | 31,810.00 | 31,570.00 | 31,725.00 | 0.0M |
| 2021-08-31 | 31,680.00 | 31,680.00 | 31,680.00 | 31,680.00 | 0.0M |
| 2021-08-27 | 31,120.00 | 31,220.00 | 31,120.00 | 31,215.00 | 0.0M |
| 2021-08-26 | 31,120.00 | 31,120.00 | 31,120.00 | 31,120.00 | 0.0M |
| 2021-08-25 | 31,310.00 | 31,350.00 | 31,310.00 | 31,335.00 | 0.0M |
| 2021-08-24 | 31,080.00 | 31,300.00 | 31,070.00 | 31,200.00 | 0.0M |
| 2021-08-23 | 31,005.00 | 31,010.00 | 31,005.00 | 31,010.00 | 0.0M |
| 2021-08-20 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | 0.0M |
| 2021-08-18 | 31,310.00 | 31,310.00 | 31,310.00 | 31,310.00 | 0.0M |
| 2021-08-17 | 31,700.00 | 31,700.00 | 31,235.00 | 31,235.00 | 0.0M |
| 2021-08-13 | 31,725.00 | 31,725.00 | 31,725.00 | 31,725.00 | 0.0M |
| 2021-08-12 | 32,330.00 | 32,330.00 | 32,330.00 | 32,330.00 | 0.0M |
| 2021-08-11 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 0.0M |
| 2021-08-09 | 32,675.00 | 32,675.00 | 32,615.00 | 32,615.00 | 0.0M |
| 2021-08-06 | 33,080.00 | 33,080.00 | 32,770.00 | 32,770.00 | 0.0M |
| 2021-08-05 | 32,975.00 | 33,120.00 | 32,975.00 | 33,085.00 | 0.0M |
| 2021-08-04 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.0M |
| 2021-08-03 | 32,545.00 | 32,545.00 | 32,545.00 | 32,545.00 | 0.0M |
| 2021-08-02 | 32,350.00 | 32,350.00 | 32,320.00 | 32,350.00 | 0.0M |
| 2021-07-30 | 32,620.00 | 32,620.00 | 32,620.00 | 32,620.00 | 0.0M |
| 2021-07-29 | 32,565.00 | 32,630.00 | 32,565.00 | 32,630.00 | 0.0M |
| 2021-07-28 | 32,565.00 | 32,565.00 | 32,565.00 | 32,565.00 | 0.0M |
| 2021-07-27 | 32,575.00 | 32,575.00 | 32,575.00 | 32,575.00 | 0.0M |
| 2021-07-26 | 32,630.00 | 32,630.00 | 32,630.00 | 32,630.00 | 0.0M |
| 2021-07-22 | 32,555.00 | 32,665.00 | 32,555.00 | 32,665.00 | 0.0M |
| 2021-07-20 | 32,460.00 | 32,460.00 | 32,450.00 | 32,450.00 | 0.0M |
| 2021-07-19 | 32,710.00 | 32,710.00 | 32,710.00 | 32,710.00 | 0.0M |
| 2021-07-16 | 33,010.00 | 33,010.00 | 32,995.00 | 32,995.00 | 0.0M |
| 2021-07-15 | 33,205.00 | 33,205.00 | 33,205.00 | 33,205.00 | 0.0M |
| 2021-07-14 | 32,805.00 | 32,805.00 | 32,805.00 | 32,805.00 | 0.0M |
| 2021-07-12 | 32,680.00 | 32,680.00 | 32,680.00 | 32,680.00 | 0.0M |
| 2021-07-09 | 32,700.00 | 32,700.00 | 32,465.00 | 32,465.00 | 0.0M |
| 2021-07-08 | 33,235.00 | 33,250.00 | 33,060.00 | 33,060.00 | 0.0M |
| 2021-07-07 | 33,170.00 | 33,170.00 | 33,170.00 | 33,170.00 | 0.0M |
| 2021-07-06 | 33,455.00 | 33,455.00 | 33,445.00 | 33,445.00 | 0.0M |
| 2021-07-05 | 33,155.00 | 33,155.00 | 33,155.00 | 33,155.00 | 0.0M |
| 2021-07-02 | 33,155.00 | 33,155.00 | 33,155.00 | 33,155.00 | 0.0M |
| 2021-07-01 | 33,210.00 | 33,210.00 | 33,210.00 | 33,210.00 | 0.0M |
| 2021-06-30 | 33,240.00 | 33,240.00 | 33,240.00 | 33,240.00 | 0.0M |
| 2021-06-29 | 33,320.00 | 33,320.00 | 33,150.00 | 33,200.00 | 0.0M |
| 2021-06-28 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 0.0M |
| 2021-06-25 | 33,385.00 | 33,385.00 | 33,385.00 | 33,385.00 | 0.0M |
| 2021-06-24 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 0.0M |
| 2021-06-23 | 32,995.00 | 32,995.00 | 32,995.00 | 32,995.00 | 0.0M |
| 2021-06-22 | 32,995.00 | 32,995.00 | 32,995.00 | 32,995.00 | 0.0M |
| 2021-06-17 | 33,030.00 | 33,030.00 | 33,030.00 | 33,030.00 | 0.0M |
| 2021-06-16 | 33,030.00 | 33,030.00 | 33,030.00 | 33,030.00 | 0.0M |
| 2021-06-15 | 32,825.00 | 32,825.00 | 32,825.00 | 32,825.00 | 0.0M |
| 2021-06-11 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.0M |
| 2021-06-09 | 32,460.00 | 32,460.00 | 32,460.00 | 32,460.00 | 0.0M |
| 2021-06-07 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.0M |
| 2021-06-04 | 32,770.00 | 32,770.00 | 32,770.00 | 32,770.00 | 0.0M |
| 2021-06-03 | 32,990.00 | 32,990.00 | 32,990.00 | 32,990.00 | 0.0M |
| 2021-06-02 | 32,685.00 | 32,685.00 | 32,645.00 | 32,645.00 | 0.0M |
| 2021-06-01 | 32,545.00 | 32,545.00 | 32,545.00 | 32,545.00 | 0.0M |
| 2021-05-31 | 32,110.00 | 32,110.00 | 32,110.00 | 32,110.00 | 0.0M |
| 2021-05-28 | 32,220.00 | 32,220.00 | 32,220.00 | 32,220.00 | 0.0M |
| 2021-05-27 | 32,135.00 | 32,135.00 | 32,135.00 | 32,135.00 | 0.0M |
| 2021-05-26 | 32,220.00 | 32,230.00 | 32,220.00 | 32,230.00 | 0.0M |
| 2021-05-25 | 32,160.00 | 32,160.00 | 32,160.00 | 32,160.00 | 0.0M |
| 2021-05-24 | 32,105.00 | 32,115.00 | 32,105.00 | 32,115.00 | 0.0M |
| 2021-05-20 | 31,910.00 | 31,910.00 | 31,910.00 | 31,910.00 | 0.0M |
| 2021-05-18 | 32,285.00 | 32,285.00 | 32,285.00 | 32,285.00 | 0.0M |
| 2021-05-13 | 31,685.00 | 31,685.00 | 31,685.00 | 31,685.00 | 0.0M |
| 2021-05-12 | 32,280.00 | 32,280.00 | 32,200.00 | 32,200.00 | 0.0M |
| 2021-05-11 | 32,705.00 | 32,705.00 | 32,675.00 | 32,675.00 | 0.0M |
| 2021-05-10 | 32,715.00 | 32,715.00 | 32,715.00 | 32,715.00 | 0.0M |
| 2021-05-07 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0.0M |
| 2021-05-06 | 32,445.00 | 32,445.00 | 32,445.00 | 32,445.00 | 0.0M |
| 2021-05-03 | 32,125.00 | 32,125.00 | 32,125.00 | 32,125.00 | 0.0M |
| 2021-04-30 | 32,380.00 | 32,380.00 | 32,380.00 | 32,380.00 | 0.0M |
| 2021-04-29 | 32,600.00 | 32,600.00 | 32,585.00 | 32,585.00 | 0.0M |
| 2021-04-28 | 33,335.00 | 33,335.00 | 33,110.00 | 33,110.00 | 0.0M |
| 2021-04-27 | 33,345.00 | 33,345.00 | 33,345.00 | 33,345.00 | 0.0M |
| 2021-04-26 | 33,210.00 | 33,265.00 | 33,210.00 | 33,265.00 | 0.0M |
| 2021-04-23 | 33,250.00 | 33,250.00 | 33,250.00 | 33,250.00 | 0.0M |
| 2021-04-16 | 33,560.00 | 33,560.00 | 33,560.00 | 33,560.00 | 0.0M |
| 2021-04-15 | 33,525.00 | 33,525.00 | 33,525.00 | 33,525.00 | 0.0M |
| 2021-04-14 | 33,375.00 | 33,375.00 | 33,375.00 | 33,375.00 | 0.0M |
| 2021-04-12 | 32,875.00 | 32,875.00 | 32,875.00 | 32,875.00 | 0.0M |
| 2021-04-05 | 32,850.00 | 32,860.00 | 32,850.00 | 32,860.00 | 0.0M |
| 2021-04-02 | 32,890.00 | 32,890.00 | 32,890.00 | 32,890.00 | 0.0M |
| 2021-03-30 | 32,095.00 | 32,095.00 | 32,095.00 | 32,095.00 | 0.0M |
| 2021-03-26 | 32,020.00 | 32,020.00 | 32,020.00 | 32,020.00 | 0.0M |
| 2021-03-24 | 31,585.00 | 31,585.00 | 31,585.00 | 31,585.00 | 0.0M |
| 2021-03-23 | 31,895.00 | 31,895.00 | 31,895.00 | 31,895.00 | 0.0M |
| 2021-03-22 | 32,160.00 | 32,160.00 | 32,160.00 | 32,160.00 | 0.0M |
| 2021-03-17 | 32,515.00 | 32,515.00 | 32,175.00 | 32,175.00 | 0.0M |
| 2021-03-16 | 32,330.00 | 32,330.00 | 32,330.00 | 32,330.00 | 0.0M |
| 2021-03-15 | 32,395.00 | 32,395.00 | 32,315.00 | 32,315.00 | 0.0M |
| 2021-03-12 | 32,285.00 | 32,565.00 | 32,285.00 | 32,430.00 | 0.0M |
| 2021-03-11 | 31,975.00 | 31,975.00 | 31,975.00 | 31,975.00 | 0.0M |
| 2021-03-10 | 32,100.00 | 32,100.00 | 31,700.00 | 31,700.00 | 0.0M |
| 2021-03-09 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0.0M |
| 2021-03-08 | 32,160.00 | 32,160.00 | 32,160.00 | 32,160.00 | 0.0M |
| 2021-03-05 | 32,160.00 | 32,160.00 | 32,160.00 | 32,160.00 | 0.0M |
| 2021-03-04 | 32,440.00 | 32,440.00 | 32,300.00 | 32,300.00 | 0.0M |
| 2021-03-03 | 32,695.00 | 32,695.00 | 32,695.00 | 32,695.00 | 0.0M |
| 2021-03-02 | 32,805.00 | 32,805.00 | 32,220.00 | 32,220.00 | 0.0M |
| 2021-02-26 | 32,235.00 | 32,235.00 | 31,815.00 | 31,815.00 | 0.0M |
| 2021-02-25 | 32,360.00 | 32,360.00 | 32,360.00 | 32,360.00 | 0.0M |
| 2021-02-24 | 31,845.00 | 31,845.00 | 31,845.00 | 31,845.00 | 0.0M |
| 2021-02-22 | 32,420.00 | 32,420.00 | 32,420.00 | 32,420.00 | 0.0M |
| 2021-02-19 | 32,510.00 | 32,510.00 | 32,380.00 | 32,380.00 | 0.0M |
| 2021-02-18 | 33,150.00 | 33,150.00 | 32,460.00 | 32,460.00 | 0.0M |
| 2021-02-17 | 33,080.00 | 33,080.00 | 32,935.00 | 32,935.00 | 0.0M |
| 2021-02-16 | 33,295.00 | 33,630.00 | 33,295.00 | 33,355.00 | 0.0M |
| 2021-02-15 | 33,320.00 | 33,320.00 | 33,315.00 | 33,320.00 | 0.0M |
| 2021-02-10 | 32,730.00 | 32,730.00 | 32,280.00 | 32,555.00 | 0.0M |
| 2021-02-09 | 32,820.00 | 32,900.00 | 32,820.00 | 32,900.00 | 0.0M |
| 2021-02-08 | 32,800.00 | 33,175.00 | 32,800.00 | 32,845.00 | 0.0M |
| 2021-02-05 | 32,815.00 | 32,815.00 | 32,815.00 | 32,815.00 | 0.0M |
| 2021-02-04 | 32,995.00 | 32,995.00 | 32,645.00 | 32,770.00 | 0.0M |
| 2021-02-03 | 32,860.00 | 33,245.00 | 32,860.00 | 33,010.00 | 0.0M |
| 2021-02-01 | 31,675.00 | 31,675.00 | 31,675.00 | 31,675.00 | 0.0M |
| 2021-01-29 | 32,460.00 | 32,460.00 | 31,700.00 | 31,700.00 | 0.0M |
| 2021-01-28 | 32,195.00 | 32,610.00 | 32,195.00 | 32,340.00 | 0.0M |
| 2021-01-27 | 33,475.00 | 33,475.00 | 33,475.00 | 33,475.00 | 0.0M |
| 2021-01-25 | 33,365.00 | 33,765.00 | 33,365.00 | 33,765.00 | 0.0M |
| 2021-01-22 | 33,630.00 | 33,630.00 | 33,480.00 | 33,480.00 | 0.0M |
| 2021-01-21 | 33,210.00 | 33,210.00 | 33,210.00 | 33,210.00 | 0.0M |
| 2021-01-20 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.0M |
| 2021-01-19 | 32,360.00 | 32,800.00 | 32,360.00 | 32,715.00 | 0.0M |
| 2021-01-18 | 32,500.00 | 32,500.00 | 32,355.00 | 32,355.00 | 0.0M |
| 2021-01-15 | 33,400.00 | 33,400.00 | 32,800.00 | 32,800.00 | 0.0M |
| 2021-01-14 | 33,370.00 | 33,590.00 | 33,370.00 | 33,410.00 | 0.0M |
| 2021-01-13 | 33,300.00 | 33,455.00 | 33,300.00 | 33,375.00 | 0.0M |
| 2021-01-12 | 33,375.00 | 33,375.00 | 32,620.00 | 32,620.00 | 0.0M |
| 2021-01-11 | 33,800.00 | 34,655.00 | 33,370.00 | 33,510.00 | 0.0M |
| 2021-01-08 | 32,575.00 | 33,000.00 | 32,570.00 | 33,000.00 | 0.0M |
| 2021-01-07 | 31,820.00 | 31,820.00 | 31,820.00 | 31,820.00 | 0.0M |
| 2021-01-06 | 31,730.00 | 31,730.00 | 31,385.00 | 31,445.00 | 0.0M |
| 2021-01-05 | 31,135.00 | 31,135.00 | 30,890.00 | 30,890.00 | 0.0M |
| 2021-01-04 | 30,495.00 | 30,495.00 | 30,395.00 | 30,395.00 | 0.0M |