41,000.00
最終更新: 2025-10-01
| 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 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2024-12-25 | 39,695.00 | 39,695.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-12-24 | 39,793.00 | 39,793.00 | 39,793.00 | 39,793.00 | 0.0M |
| 2024-12-23 | 39,598.00 | 39,598.00 | 39,598.00 | 39,598.00 | 0.0M |
| 2024-12-20 | 39,598.00 | 39,598.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-12-19 | 39,598.00 | 39,598.00 | 39,598.00 | 39,598.00 | 0.0M |
| 2024-12-18 | 39,988.00 | 39,988.00 | 39,988.00 | 39,988.00 | 0.0M |
| 2024-12-13 | 39,500.00 | 39,988.00 | 39,500.00 | 39,988.00 | 0.0M |
| 2024-12-12 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-12-11 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-12-10 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-12-09 | 39,012.00 | 39,012.00 | 39,012.00 | 39,012.00 | 0.0M |
| 2024-12-06 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2024-12-03 | 40,600.00 | 40,600.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-12-02 | 39,598.00 | 39,598.00 | 39,598.00 | 39,598.00 | 0.0M |
| 2024-11-28 | 39,598.00 | 39,598.00 | 39,598.00 | 39,598.00 | 0.0M |
| 2024-11-22 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 0.0M |
| 2024-11-21 | 40,600.00 | 40,600.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2024-11-20 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 0.0M |
| 2024-11-19 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 0.0M |
| 2024-11-14 | 39,110.00 | 39,110.00 | 39,110.00 | 39,110.00 | 0.0M |
| 2024-11-13 | 39,110.00 | 39,110.00 | 39,012.00 | 39,012.00 | 0.0M |
| 2024-11-11 | 39,598.00 | 39,598.00 | 39,598.00 | 39,598.00 | 0.0M |
| 2024-11-06 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-11-05 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-10-31 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-10-30 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-10-29 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-10-28 | 39,110.00 | 39,500.00 | 39,110.00 | 39,305.00 | 0.0M |
| 2024-10-24 | 39,988.00 | 40,475.00 | 39,988.00 | 39,988.00 | 0.0M |
| 2024-10-23 | 40,100.00 | 40,100.00 | 40,100.00 | 39,110.00 | 0.0M |
| 2024-10-22 | 39,110.00 | 39,110.00 | 39,110.00 | 39,110.00 | 0.0M |
| 2024-10-17 | 39,012.00 | 39,012.00 | 39,012.00 | 39,012.00 | 0.0M |
| 2024-10-16 | 39,207.00 | 39,305.00 | 39,207.00 | 39,305.00 | 0.0M |
| 2024-10-15 | 39,012.00 | 39,012.00 | 39,012.00 | 39,012.00 | 0.0M |
| 2024-10-14 | 39,402.00 | 39,402.00 | 39,305.00 | 39,305.00 | 0.0M |
| 2024-10-11 | 39,695.00 | 39,695.00 | 39,500.00 | 39,598.00 | 0.0M |
| 2024-10-09 | 40,800.00 | 41,000.00 | 40,700.00 | 40,800.00 | 0.0M |
| 2024-10-07 | 39,598.00 | 39,598.00 | 39,598.00 | 39,598.00 | 0.0M |
| 2024-10-04 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 0.0M |
| 2024-10-03 | 39,695.00 | 39,988.00 | 39,110.00 | 39,890.00 | 0.0M |
| 2024-10-02 | 39,305.00 | 39,500.00 | 39,305.00 | 39,500.00 | 0.0M |
| 2024-10-01 | 39,500.00 | 39,988.00 | 39,500.00 | 39,988.00 | 0.0M |
| 2024-09-30 | 39,110.00 | 39,110.00 | 39,110.00 | 39,110.00 | 0.0M |
| 2024-09-26 | 39,305.00 | 39,305.00 | 39,012.00 | 39,207.00 | 0.0M |
| 2024-09-25 | 39,305.00 | 39,305.00 | 39,305.00 | 39,305.00 | 0.0M |
| 2024-09-24 | 39,305.00 | 39,305.00 | 39,305.00 | 39,305.00 | 0.0M |
| 2024-09-23 | 39,012.00 | 39,012.00 | 39,012.00 | 39,012.00 | 0.0M |
| 2024-09-20 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-09-19 | 39,207.00 | 39,207.00 | 39,207.00 | 39,207.00 | 0.0M |
| 2024-09-17 | 39,500.00 | 39,500.00 | 39,012.00 | 39,012.00 | 0.0M |
| 2024-09-13 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-09-11 | 39,012.00 | 39,598.00 | 39,012.00 | 39,012.00 | 0.0M |
| 2024-09-06 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-09-04 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-08-29 | 38,427.00 | 39,793.00 | 38,427.00 | 39,793.00 | 0.0M |
| 2024-08-28 | 39,110.00 | 39,500.00 | 38,330.00 | 39,500.00 | 0.0M |
| 2024-08-27 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-08-26 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2024-08-23 | 39,988.00 | 39,988.00 | 39,988.00 | 39,988.00 | 0.0M |
| 2024-08-21 | 39,988.00 | 39,988.00 | 39,988.00 | 39,988.00 | 0.0M |
| 2024-08-20 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2024-08-16 | 39,988.00 | 39,988.00 | 39,988.00 | 39,988.00 | 0.0M |
| 2024-08-14 | 40,000.00 | 41,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-08-09 | 39,012.00 | 39,012.00 | 39,012.00 | 39,012.00 | 0.0M |
| 2024-08-08 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-08-07 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-08-06 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.0M |
| 2024-08-05 | 40,500.00 | 40,500.00 | 39,500.00 | 40,300.00 | 0.0M |
| 2024-08-02 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-07-31 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-07-26 | 39,207.00 | 39,207.00 | 39,207.00 | 39,207.00 | 0.0M |
| 2024-07-25 | 39,012.00 | 39,012.00 | 38,915.00 | 38,915.00 | 0.0M |
| 2024-07-24 | 38,720.00 | 39,012.00 | 38,525.00 | 39,012.00 | 0.0M |
| 2024-07-23 | 39,110.00 | 39,110.00 | 39,012.00 | 39,012.00 | 0.0M |
| 2024-07-22 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-07-18 | 39,988.00 | 39,988.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-07-17 | 39,500.00 | 39,500.00 | 39,207.00 | 39,207.00 | 0.0M |
| 2024-07-16 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-07-15 | 39,598.00 | 39,598.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-07-10 | 39,500.00 | 39,598.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-07-09 | 39,500.00 | 39,793.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-07-08 | 40,085.00 | 40,085.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-07-05 | 39,988.00 | 40,475.00 | 39,988.00 | 40,280.00 | 0.0M |
| 2024-07-04 | 40,670.00 | 40,670.00 | 40,670.00 | 40,670.00 | 0.0M |
| 2024-07-03 | 40,670.00 | 40,670.00 | 40,670.00 | 40,670.00 | 0.0M |
| 2024-07-02 | 40,670.00 | 40,768.00 | 40,475.00 | 40,475.00 | 0.0M |
| 2024-07-01 | 39,988.00 | 40,963.00 | 39,988.00 | 40,963.00 | 0.0M |
| 2024-06-27 | 39,890.00 | 39,988.00 | 39,890.00 | 39,988.00 | 0.0M |
| 2024-06-25 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2024-06-24 | 41,000.00 | 41,000.00 | 40,000.00 | 41,000.00 | 0.0M |
| 2024-06-21 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 0.0M |
| 2024-06-20 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0.0M |
| 2024-06-19 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0.0M |
| 2024-06-17 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 0.0M |
| 2024-06-14 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 0.0M |
| 2024-06-13 | 40,085.00 | 40,183.00 | 39,988.00 | 39,988.00 | 0.0M |
| 2024-06-12 | 39,890.00 | 39,988.00 | 39,890.00 | 39,988.00 | 0.0M |
| 2024-06-11 | 39,988.00 | 39,988.00 | 39,793.00 | 39,793.00 | 0.0M |
| 2024-06-10 | 40,500.00 | 41,000.00 | 40,500.00 | 41,000.00 | 0.0M |
| 2024-06-06 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | 0.0M |
| 2024-06-05 | 40,100.00 | 40,600.00 | 40,100.00 | 40,600.00 | 0.0M |
| 2024-06-04 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-06-03 | 39,402.00 | 39,402.00 | 39,402.00 | 39,402.00 | 0.0M |
| 2024-05-31 | 39,305.00 | 39,500.00 | 39,012.00 | 39,012.00 | 0.0M |
| 2024-05-30 | 39,500.00 | 39,500.00 | 38,720.00 | 38,720.00 | 0.0M |
| 2024-05-29 | 39,988.00 | 40,378.00 | 39,500.00 | 40,378.00 | 0.0M |
| 2024-05-28 | 40,963.00 | 40,963.00 | 39,012.00 | 40,768.00 | 0.0M |
| 2024-05-27 | 38,581.00 | 39,500.00 | 38,581.00 | 39,500.00 | 0.0M |
| 2024-05-24 | 40,029.00 | 40,029.00 | 40,029.00 | 40,029.00 | 0.0M |
| 2024-05-23 | 38,581.00 | 38,765.00 | 38,122.00 | 38,673.00 | 0.0M |
| 2024-05-22 | 38,857.00 | 38,857.00 | 38,581.00 | 38,581.00 | 0.0M |
| 2024-05-21 | 37,203.00 | 38,949.00 | 37,203.00 | 38,949.00 | 0.0M |
| 2024-05-20 | 38,949.00 | 38,949.00 | 38,765.00 | 38,765.00 | 0.0M |
| 2024-05-17 | 38,949.00 | 38,949.00 | 38,765.00 | 38,765.00 | 0.0M |
| 2024-05-16 | 38,673.00 | 38,673.00 | 38,673.00 | 38,673.00 | 0.0M |
| 2024-05-15 | 38,673.00 | 38,673.00 | 38,673.00 | 38,673.00 | 0.0M |
| 2024-05-14 | 38,765.00 | 38,765.00 | 37,663.00 | 37,663.00 | 0.0M |
| 2024-05-13 | 38,581.00 | 39,041.00 | 38,581.00 | 38,581.00 | 0.0M |
| 2024-05-10 | 37,847.00 | 39,041.00 | 37,847.00 | 38,949.00 | 0.0M |
| 2024-05-08 | 37,663.00 | 38,122.00 | 37,663.00 | 38,122.00 | 0.0M |
| 2024-05-07 | 36,836.00 | 37,203.00 | 36,836.00 | 37,203.00 | 0.0M |
| 2024-05-06 | 37,203.00 | 37,203.00 | 37,203.00 | 37,203.00 | 0.0M |
| 2024-04-26 | 36,744.00 | 36,744.00 | 36,744.00 | 36,744.00 | 0.0M |
| 2024-04-25 | 36,377.00 | 36,377.00 | 36,377.00 | 36,377.00 | 0.0M |
| 2024-04-24 | 36,377.00 | 36,377.00 | 36,377.00 | 36,377.00 | 0.0M |
| 2024-04-23 | 36,285.00 | 36,469.00 | 36,285.00 | 36,377.00 | 0.0M |
| 2024-04-22 | 36,285.00 | 36,285.00 | 36,285.00 | 36,285.00 | 0.0M |
| 2024-04-19 | 36,193.00 | 36,285.00 | 36,193.00 | 36,285.00 | 0.0M |
| 2024-04-17 | 36,009.00 | 36,009.00 | 36,009.00 | 36,009.00 | 0.0M |
| 2024-04-16 | 36,009.00 | 36,009.00 | 36,009.00 | 36,009.00 | 0.0M |
| 2024-04-15 | 36,193.00 | 36,285.00 | 35,826.00 | 36,285.00 | 0.0M |
| 2024-04-12 | 36,193.00 | 36,193.00 | 36,193.00 | 36,193.00 | 0.0M |
| 2024-04-09 | 36,193.00 | 36,193.00 | 36,193.00 | 36,193.00 | 0.0M |
| 2024-04-05 | 37,203.00 | 37,203.00 | 37,015.00 | 37,015.00 | 0.0M |
| 2024-04-04 | 37,109.00 | 37,203.00 | 36,921.00 | 37,203.00 | 0.0M |
| 2024-04-03 | 36,921.00 | 37,298.00 | 36,921.00 | 37,298.00 | 0.0M |
| 2024-04-02 | 36,009.00 | 36,009.00 | 36,009.00 | 36,009.00 | 0.0M |
| 2024-04-01 | 36,101.00 | 36,285.00 | 36,101.00 | 36,285.00 | 0.0M |
| 2024-03-29 | 36,285.00 | 36,285.00 | 36,285.00 | 36,285.00 | 0.0M |
| 2024-03-28 | 36,101.00 | 36,285.00 | 36,101.00 | 36,285.00 | 0.0M |
| 2024-03-27 | 35,917.00 | 35,917.00 | 35,917.00 | 35,917.00 | 0.0M |
| 2024-03-26 | 36,733.00 | 36,827.00 | 36,733.00 | 36,827.00 | 0.0M |
| 2024-03-21 | 36,921.00 | 36,921.00 | 36,733.00 | 36,733.00 | 0.0M |
| 2024-03-20 | 36,827.00 | 36,827.00 | 36,827.00 | 36,827.00 | 0.0M |
| 2024-03-19 | 35,917.00 | 35,917.00 | 35,917.00 | 35,917.00 | 0.0M |
| 2024-03-18 | 35,826.00 | 35,917.00 | 35,826.00 | 35,917.00 | 0.0M |
| 2024-03-15 | 35,550.00 | 35,826.00 | 35,550.00 | 35,826.00 | 0.0M |
| 2024-03-14 | 35,550.00 | 35,642.00 | 35,366.00 | 35,366.00 | 0.0M |
| 2024-03-13 | 35,917.00 | 35,917.00 | 35,366.00 | 35,458.00 | 0.0M |
| 2024-03-12 | 35,826.00 | 36,009.00 | 35,826.00 | 35,826.00 | 0.0M |
| 2024-03-11 | 37,015.00 | 37,203.00 | 37,015.00 | 37,203.00 | 0.0M |
| 2024-03-08 | 36,009.00 | 36,009.00 | 35,826.00 | 35,826.00 | 0.0M |
| 2024-03-06 | 35,550.00 | 36,744.00 | 35,550.00 | 36,744.00 | 0.0M |
| 2024-03-04 | 35,183.00 | 35,183.00 | 34,907.00 | 34,907.00 | 0.0M |
| 2024-03-01 | 36,262.00 | 36,262.00 | 35,979.00 | 35,979.00 | 0.0M |
| 2024-02-29 | 35,366.00 | 35,366.00 | 35,366.00 | 35,366.00 | 0.0M |
| 2024-02-28 | 36,356.00 | 36,356.00 | 36,356.00 | 36,356.00 | 0.0M |
| 2024-02-27 | 36,009.00 | 36,101.00 | 35,458.00 | 35,550.00 | 0.0M |
| 2024-02-26 | 35,642.00 | 35,642.00 | 35,642.00 | 35,642.00 | 0.0M |
| 2024-02-23 | 35,366.00 | 35,366.00 | 35,366.00 | 35,366.00 | 0.0M |
| 2024-02-21 | 35,734.00 | 35,734.00 | 35,366.00 | 35,366.00 | 0.0M |
| 2024-02-20 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 0.0M |
| 2024-02-19 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 0.0M |
| 2024-02-16 | 35,550.00 | 35,826.00 | 35,550.00 | 35,826.00 | 0.0M |
| 2024-02-15 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 0.0M |
| 2024-02-05 | 35,366.00 | 35,366.00 | 35,366.00 | 35,366.00 | 0.0M |
| 2024-02-02 | 35,274.00 | 35,458.00 | 35,274.00 | 35,458.00 | 0.0M |
| 2024-02-01 | 35,458.00 | 35,458.00 | 35,458.00 | 35,458.00 | 0.0M |
| 2024-01-29 | 35,826.00 | 35,826.00 | 35,826.00 | 35,826.00 | 0.0M |
| 2024-01-26 | 35,826.00 | 35,826.00 | 35,826.00 | 35,826.00 | 0.0M |
| 2024-01-19 | 36,744.00 | 36,744.00 | 36,652.00 | 36,652.00 | 0.0M |
| 2024-01-18 | 35,366.00 | 35,366.00 | 35,366.00 | 35,366.00 | 0.0M |
| 2024-01-17 | 35,366.00 | 35,366.00 | 35,366.00 | 35,366.00 | 0.0M |
| 2024-01-16 | 35,826.00 | 35,826.00 | 35,826.00 | 35,826.00 | 0.0M |
| 2024-01-15 | 35,826.00 | 35,826.00 | 35,826.00 | 35,826.00 | 0.0M |
| 2024-01-09 | 35,826.00 | 35,826.00 | 35,826.00 | 35,826.00 | 0.0M |
| 2024-01-04 | 33,070.00 | 33,070.00 | 33,070.00 | 33,070.00 | 0.0M |