93,000.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 72,341.00 | 72,389.00 | 67,738.00 | 67,738.00 | 0.0M |
| 2022-12-27 | 72,341.00 | 72,341.00 | 67,689.00 | 67,689.00 | 0.0M |
| 2022-12-23 | 67,641.00 | 67,641.00 | 67,641.00 | 67,641.00 | 0.0M |
| 2022-12-22 | 63,183.00 | 72,680.00 | 63,183.00 | 63,231.00 | 0.0M |
| 2022-12-21 | 72,631.00 | 72,631.00 | 67,931.00 | 67,931.00 | 0.0M |
| 2022-12-20 | 72,583.00 | 72,583.00 | 67,883.00 | 67,883.00 | 0.0M |
| 2022-12-19 | 67,834.00 | 67,834.00 | 67,834.00 | 67,834.00 | 0.0M |
| 2022-12-16 | 62,553.00 | 71,565.00 | 62,553.00 | 67,398.00 | 0.0M |
| 2022-12-09 | 66,914.00 | 66,914.00 | 66,914.00 | 66,914.00 | 0.0M |
| 2022-12-08 | 66,914.00 | 66,914.00 | 66,914.00 | 66,914.00 | 0.0M |
| 2022-12-07 | 62,505.00 | 66,429.00 | 62,505.00 | 62,553.00 | 0.0M |
| 2022-12-06 | 62,117.00 | 62,117.00 | 62,117.00 | 62,117.00 | 0.0M |
| 2022-12-05 | 58,095.00 | 58,095.00 | 58,095.00 | 58,095.00 | 0.0M |
| 2022-11-29 | 54,316.00 | 54,316.00 | 54,316.00 | 54,316.00 | 0.0M |
| 2022-11-28 | 66,962.00 | 66,962.00 | 58,241.00 | 58,241.00 | 0.0M |
| 2022-11-25 | 66,914.00 | 66,914.00 | 62,601.00 | 62,601.00 | 0.0M |
| 2022-11-22 | 66,865.00 | 66,914.00 | 62,553.00 | 62,553.00 | 0.0M |
| 2022-11-18 | 65,363.00 | 65,363.00 | 62,553.00 | 62,553.00 | 0.0M |
| 2022-11-16 | 62,006.00 | 64,915.00 | 61,099.00 | 61,099.00 | 0.0M |
| 2022-11-15 | 64,820.00 | 64,820.00 | 56,425.00 | 60,670.00 | 0.0M |
| 2022-11-14 | 64,772.00 | 64,772.00 | 60,145.00 | 60,622.00 | 0.0M |
| 2022-11-11 | 62,816.00 | 62,816.00 | 59,669.00 | 60,575.00 | 0.0M |
| 2022-11-10 | 59,862.00 | 59,862.00 | 59,862.00 | 59,862.00 | 0.0M |
| 2022-11-08 | 64,044.00 | 64,044.00 | 55,972.00 | 55,972.00 | 0.0M |
| 2022-11-04 | 59,862.00 | 59,862.00 | 59,862.00 | 59,862.00 | 0.0M |
| 2022-11-03 | 60,300.00 | 64,336.00 | 60,300.00 | 64,336.00 | 0.0M |
| 2022-11-02 | 60,154.00 | 60,154.00 | 60,154.00 | 60,154.00 | 0.0M |
| 2022-10-31 | 56,263.00 | 56,263.00 | 56,263.00 | 56,263.00 | 0.0M |
| 2022-10-27 | 52,616.00 | 52,616.00 | 52,616.00 | 52,616.00 | 0.0M |
| 2022-10-26 | 64,530.00 | 64,579.00 | 56,215.00 | 56,263.00 | 0.0M |
| 2022-10-25 | 64,530.00 | 64,530.00 | 60,397.00 | 60,397.00 | 0.0M |
| 2022-10-24 | 64,336.00 | 64,336.00 | 60,348.00 | 60,348.00 | 0.0M |
| 2022-10-21 | 69,053.00 | 69,053.00 | 60,154.00 | 60,154.00 | 0.0M |
| 2022-10-20 | 64,433.00 | 64,579.00 | 56,555.00 | 64,579.00 | 0.0M |
| 2022-10-19 | 60,397.00 | 60,397.00 | 60,397.00 | 60,397.00 | 0.0M |
| 2022-10-18 | 59,570.00 | 59,570.00 | 55,729.00 | 56,458.00 | 0.0M |
| 2022-10-17 | 55,680.00 | 55,680.00 | 55,680.00 | 55,680.00 | 0.0M |
| 2022-10-13 | 52,081.00 | 52,081.00 | 52,081.00 | 52,081.00 | 0.0M |
| 2022-10-12 | 53,783.00 | 53,783.00 | 53,783.00 | 53,783.00 | 0.0M |
| 2022-10-10 | 50,282.00 | 50,282.00 | 50,282.00 | 50,282.00 | 0.0M |
| 2022-10-07 | 54,027.00 | 54,027.00 | 54,027.00 | 54,027.00 | 0.0M |
| 2022-10-06 | 56,993.00 | 56,993.00 | 56,993.00 | 56,993.00 | 0.0M |
| 2022-10-04 | 60,786.00 | 61,224.00 | 60,786.00 | 61,224.00 | 0.0M |
| 2022-10-03 | 57,236.00 | 57,236.00 | 57,236.00 | 57,236.00 | 0.0M |
| 2022-09-30 | 53,492.00 | 53,492.00 | 53,492.00 | 53,492.00 | 0.0M |
| 2022-09-28 | 65,065.00 | 65,065.00 | 56,944.00 | 57,090.00 | 0.0M |
| 2022-09-27 | 68,518.00 | 68,518.00 | 59,570.00 | 60,835.00 | 0.0M |
| 2022-09-26 | 64,044.00 | 64,044.00 | 64,044.00 | 64,044.00 | 0.0M |
| 2022-09-23 | 67,643.00 | 67,643.00 | 59,862.00 | 59,862.00 | 0.0M |
| 2022-09-22 | 64,093.00 | 64,093.00 | 59,959.00 | 63,217.00 | 0.0M |
| 2022-09-20 | 59,911.00 | 59,911.00 | 59,911.00 | 59,911.00 | 0.0M |
| 2022-09-19 | 62,537.00 | 62,537.00 | 56,020.00 | 56,020.00 | 0.0M |
| 2022-09-16 | 63,752.00 | 63,752.00 | 58,452.00 | 58,452.00 | 0.0M |
| 2022-09-15 | 56,701.00 | 63,704.00 | 56,701.00 | 59,619.00 | 0.0M |
| 2022-09-14 | 66,621.00 | 66,621.00 | 58,014.00 | 59,619.00 | 0.0M |
| 2022-09-13 | 65,114.00 | 65,114.00 | 56,652.00 | 62,293.00 | 0.0M |
| 2022-09-12 | 60,883.00 | 60,883.00 | 60,883.00 | 60,883.00 | 0.0M |
| 2022-09-09 | 64,773.00 | 64,773.00 | 56,944.00 | 56,944.00 | 0.0M |
| 2022-09-08 | 60,543.00 | 60,543.00 | 60,543.00 | 60,543.00 | 0.0M |
| 2022-09-07 | 56,604.00 | 56,604.00 | 56,604.00 | 56,604.00 | 0.0M |
| 2022-09-06 | 60,543.00 | 60,737.00 | 52,859.00 | 52,908.00 | 0.0M |
| 2022-09-05 | 60,300.00 | 60,689.00 | 56,798.00 | 56,798.00 | 0.0M |
| 2022-08-31 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 0.0M |
| 2022-08-30 | 59,570.00 | 59,570.00 | 51,838.00 | 53,054.00 | 0.0M |
| 2022-08-29 | 55,680.00 | 55,680.00 | 55,680.00 | 55,680.00 | 0.0M |
| 2022-08-26 | 52,081.00 | 52,081.00 | 52,081.00 | 52,081.00 | 0.0M |
| 2022-08-22 | 48,677.00 | 48,677.00 | 48,677.00 | 48,677.00 | 0.0M |
| 2022-08-17 | 59,327.00 | 59,327.00 | 51,644.00 | 51,644.00 | 0.0M |
| 2022-08-16 | 60,300.00 | 60,300.00 | 55,485.00 | 55,485.00 | 0.0M |
| 2022-08-11 | 57,674.00 | 57,674.00 | 57,674.00 | 57,674.00 | 0.0M |
| 2022-08-10 | 53,929.00 | 53,929.00 | 53,929.00 | 53,929.00 | 0.0M |
| 2022-08-08 | 57,382.00 | 57,382.00 | 50,428.00 | 50,428.00 | 0.0M |
| 2022-08-04 | 47,218.00 | 54,075.00 | 47,218.00 | 54,075.00 | 0.0M |
| 2022-08-02 | 50,574.00 | 50,574.00 | 50,574.00 | 50,574.00 | 0.0M |
| 2022-07-28 | 50,331.00 | 50,331.00 | 50,331.00 | 50,331.00 | 0.0M |
| 2022-07-15 | 54,075.00 | 54,075.00 | 54,075.00 | 54,075.00 | 0.0M |
| 2022-07-08 | 51,546.00 | 51,546.00 | 50,574.00 | 50,574.00 | 0.0M |
| 2022-06-27 | 48,191.00 | 48,191.00 | 48,191.00 | 48,191.00 | 0.0M |
| 2022-06-23 | 51,796.00 | 51,796.00 | 51,796.00 | 51,796.00 | 0.0M |
| 2022-06-22 | 48,428.00 | 48,428.00 | 48,428.00 | 48,428.00 | 0.0M |
| 2022-06-21 | 51,986.00 | 51,986.00 | 51,986.00 | 51,986.00 | 0.0M |
| 2022-06-20 | 55,875.00 | 55,875.00 | 55,021.00 | 55,875.00 | 0.0M |
| 2022-06-17 | 59,527.00 | 59,527.00 | 52,223.00 | 52,223.00 | 0.0M |
| 2022-06-16 | 55,733.00 | 55,733.00 | 55,733.00 | 55,733.00 | 0.0M |
| 2022-06-14 | 52,223.00 | 52,223.00 | 52,223.00 | 52,223.00 | 0.0M |
| 2022-06-13 | 48,808.00 | 48,808.00 | 48,808.00 | 48,808.00 | 0.0M |
| 2022-06-09 | 51,843.00 | 51,843.00 | 45,630.00 | 45,630.00 | 0.0M |
| 2022-05-26 | 48,476.00 | 48,476.00 | 48,476.00 | 48,476.00 | 0.0M |
| 2022-05-25 | 58,104.00 | 58,104.00 | 50,800.00 | 50,895.00 | 0.0M |
| 2022-05-20 | 57,867.00 | 57,867.00 | 54,310.00 | 54,310.00 | 0.0M |
| 2022-05-19 | 57,867.00 | 57,867.00 | 57,867.00 | 57,867.00 | 0.0M |
| 2022-05-18 | 49,709.00 | 57,108.00 | 49,709.00 | 57,108.00 | 0.0M |
| 2022-05-17 | 53,883.00 | 57,630.00 | 53,409.00 | 53,409.00 | 0.0M |
| 2022-05-16 | 53,219.00 | 56,966.00 | 53,219.00 | 53,883.00 | 0.0M |
| 2022-05-13 | 53,124.00 | 56,966.00 | 53,124.00 | 53,266.00 | 0.0M |
| 2022-05-12 | 53,266.00 | 53,266.00 | 53,266.00 | 53,266.00 | 0.0M |
| 2022-05-11 | 46,484.00 | 53,266.00 | 46,484.00 | 53,266.00 | 0.0M |
| 2022-05-10 | 49,804.00 | 49,804.00 | 49,804.00 | 49,804.00 | 0.0M |
| 2022-05-06 | 52,982.00 | 52,982.00 | 46,578.00 | 46,578.00 | 0.0M |
| 2022-05-04 | 49,472.00 | 56,824.00 | 49,472.00 | 49,519.00 | 0.0M |
| 2022-04-29 | 53,124.00 | 53,124.00 | 53,124.00 | 53,124.00 | 0.0M |
| 2022-04-27 | 49,756.00 | 49,756.00 | 49,756.00 | 49,756.00 | 0.0M |
| 2022-04-26 | 46,436.00 | 53,124.00 | 46,389.00 | 46,531.00 | 0.0M |
| 2022-04-25 | 56,824.00 | 56,824.00 | 49,851.00 | 49,851.00 | 0.0M |
| 2022-04-22 | 54,832.00 | 54,832.00 | 47,717.00 | 53,124.00 | 0.0M |
| 2022-04-21 | 53,124.00 | 56,824.00 | 51,274.00 | 51,274.00 | 0.0M |
| 2022-04-20 | 53,124.00 | 53,124.00 | 52,175.00 | 53,124.00 | 0.0M |
| 2022-04-19 | 49,329.00 | 49,661.00 | 48,855.00 | 49,661.00 | 0.0M |
| 2022-04-18 | 46,436.00 | 46,436.00 | 46,436.00 | 46,436.00 | 0.0M |
| 2022-04-13 | 43,068.00 | 46,341.00 | 43,068.00 | 43,400.00 | 0.0M |
| 2022-04-06 | 46,151.00 | 51,701.00 | 46,151.00 | 46,294.00 | 0.0M |
| 2022-04-01 | 49,804.00 | 55,164.00 | 48,476.00 | 48,476.00 | 0.0M |
| 2022-03-31 | 51,559.00 | 51,559.00 | 51,559.00 | 51,559.00 | 0.0M |
| 2022-03-30 | 48,191.00 | 48,191.00 | 48,191.00 | 48,191.00 | 0.0M |
| 2022-03-29 | 45,582.00 | 51,654.00 | 45,535.00 | 51,654.00 | 0.0M |
| 2022-03-25 | 48,286.00 | 48,286.00 | 48,286.00 | 48,286.00 | 0.0M |
| 2022-03-24 | 99,295.00 | 99,295.00 | 99,198.00 | 99,198.00 | 0.0M |
| 2022-03-23 | 99,198.00 | 99,198.00 | 99,198.00 | 99,198.00 | 0.0M |
| 2022-03-22 | 113,731.00 | 113,731.00 | 98,905.00 | 99,198.00 | 0.1M |
| 2022-03-21 | 106,318.00 | 106,318.00 | 106,318.00 | 106,318.00 | 0.0M |
| 2022-03-18 | 105,147.00 | 105,147.00 | 99,783.00 | 99,783.00 | 0.0M |
| 2022-03-14 | 110,526.00 | 112,448.00 | 98,320.00 | 98,320.00 | 0.0M |
| 2022-03-10 | 105,720.00 | 105,720.00 | 105,720.00 | 105,720.00 | 0.0M |
| 2022-03-09 | 105,720.00 | 105,816.00 | 92,841.00 | 105,816.00 | 0.0M |
| 2022-03-08 | 98,896.00 | 98,896.00 | 98,896.00 | 98,896.00 | 0.0M |
| 2022-03-07 | 105,720.00 | 105,912.00 | 92,457.00 | 92,457.00 | 0.0M |
| 2022-03-04 | 98,992.00 | 98,992.00 | 98,992.00 | 98,992.00 | 0.0M |
| 2022-03-02 | 93,034.00 | 93,034.00 | 93,034.00 | 93,034.00 | 0.0M |
| 2022-03-01 | 99,761.00 | 99,761.00 | 99,761.00 | 99,761.00 | 0.0M |
| 2022-02-25 | 105,720.00 | 105,912.00 | 92,361.00 | 93,322.00 | 0.0M |
| 2022-02-23 | 98,992.00 | 98,992.00 | 98,992.00 | 98,992.00 | 0.0M |
| 2022-02-22 | 98,896.00 | 98,896.00 | 98,896.00 | 98,896.00 | 0.0M |
| 2022-02-17 | 95,052.00 | 95,052.00 | 92,457.00 | 92,457.00 | 0.0M |
| 2022-02-16 | 95,148.00 | 95,148.00 | 95,148.00 | 95,148.00 | 0.0M |
| 2022-02-15 | 102,260.00 | 102,260.00 | 102,260.00 | 102,260.00 | 0.0M |
| 2022-02-11 | 97,359.00 | 102,645.00 | 97,359.00 | 102,645.00 | 0.0M |
| 2022-02-10 | 97,070.00 | 104,663.00 | 91,976.00 | 104,663.00 | 0.0M |
| 2022-02-09 | 89,670.00 | 98,800.00 | 89,670.00 | 98,031.00 | 0.0M |
| 2022-02-08 | 96,109.00 | 98,704.00 | 92,361.00 | 92,361.00 | 0.0M |
| 2022-01-28 | 92,265.00 | 92,265.00 | 92,265.00 | 92,265.00 | 0.0M |
| 2022-01-26 | 92,265.00 | 92,265.00 | 92,265.00 | 92,265.00 | 0.0M |
| 2022-01-25 | 94,187.00 | 94,187.00 | 94,187.00 | 94,187.00 | 0.0M |
| 2022-01-24 | 90,150.00 | 92,265.00 | 90,150.00 | 92,265.00 | 0.0M |
| 2022-01-20 | 93,226.00 | 95,148.00 | 90,439.00 | 95,148.00 | 0.0M |
| 2022-01-19 | 92,265.00 | 98,704.00 | 90,535.00 | 92,361.00 | 0.8M |
| 2022-01-18 | 94,187.00 | 94,187.00 | 92,265.00 | 92,265.00 | 0.0M |
| 2022-01-14 | 91,304.00 | 92,361.00 | 91,304.00 | 92,265.00 | 0.0M |
| 2022-01-13 | 94,187.00 | 94,187.00 | 92,265.00 | 92,265.00 | 0.0M |
| 2022-01-12 | 95,917.00 | 95,917.00 | 94,187.00 | 94,187.00 | 0.0M |
| 2022-01-05 | 96,013.00 | 96,013.00 | 96,013.00 | 96,013.00 | 0.0M |
| 2022-01-04 | 89,478.00 | 92,649.00 | 89,382.00 | 92,649.00 | 0.0M |