33.00
最終更新: 2025-09-10
| 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 |
|---|---|---|---|---|---|
| 2023-05-12 | 1,179.00 | 1,477.00 | 1,159.00 | 1,392.00 | 128.7M |
| 2023-05-11 | 1,340.00 | 1,400.00 | 1,155.00 | 1,155.00 | 31.0M |
| 2023-05-10 | 1,850.00 | 1,859.00 | 1,520.00 | 1,650.00 | 55.0M |
| 2023-05-09 | 2,015.00 | 2,085.00 | 1,812.00 | 1,830.00 | 26.8M |
| 2023-05-08 | 2,160.00 | 2,175.00 | 1,945.00 | 2,020.00 | 32.7M |
| 2023-05-07 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 0.0M |
| 2023-05-04 | 2,140.00 | 2,235.00 | 2,030.00 | 2,105.00 | 28.1M |
| 2023-05-03 | 2,300.00 | 2,395.00 | 2,170.00 | 2,225.00 | 36.2M |
| 2023-05-02 | 2,625.00 | 2,830.00 | 2,365.00 | 2,400.00 | 50.0M |
| 2023-05-01 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0M |
| 2023-04-28 | 2,965.00 | 3,015.00 | 2,730.00 | 2,740.00 | 25.9M |
| 2023-04-27 | 2,840.00 | 3,380.00 | 2,700.00 | 3,035.00 | 95.0M |
| 2023-04-26 | 3,175.00 | 3,250.00 | 2,795.00 | 2,920.00 | 44.9M |
| 2023-04-25 | 2,685.00 | 3,200.00 | 2,600.00 | 3,085.00 | 83.7M |
| 2023-04-24 | 3,175.00 | 3,180.00 | 2,700.00 | 2,780.00 | 32.4M |
| 2023-04-23 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.0M |
| 2023-04-21 | 3,585.00 | 3,720.00 | 2,920.00 | 2,995.00 | 72.0M |
| 2023-04-20 | 2,810.00 | 3,860.00 | 2,805.00 | 3,410.00 | 160.6M |
| 2023-04-19 | 2,575.00 | 3,175.00 | 2,500.00 | 3,175.00 | 125.3M |
| 2023-04-18 | 2,400.00 | 2,640.00 | 2,215.00 | 2,445.00 | 135.8M |
| 2023-04-17 | 2,215.00 | 2,365.00 | 2,150.00 | 2,295.00 | 58.0M |
| 2023-04-16 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 0.0M |
| 2023-04-14 | 2,345.00 | 2,500.00 | 2,055.00 | 2,145.00 | 33.7M |
| 2023-04-13 | 2,220.00 | 2,495.00 | 1,841.00 | 2,200.00 | 63.3M |
| 2023-04-12 | 2,300.00 | 2,760.00 | 2,215.00 | 2,550.00 | 75.5M |
| 2023-04-11 | 2,295.00 | 2,375.00 | 2,010.00 | 2,160.00 | 49.1M |
| 2023-04-10 | 1,841.00 | 2,225.00 | 1,800.00 | 2,185.00 | 57.4M |
| 2023-04-09 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.0M |
| 2023-04-07 | 1,729.00 | 1,760.00 | 1,690.00 | 1,722.00 | 4.8M |
| 2023-04-06 | 1,735.00 | 1,795.00 | 1,680.00 | 1,749.00 | 6.2M |
| 2023-04-05 | 1,750.00 | 1,824.00 | 1,659.00 | 1,754.00 | 10.7M |
| 2023-04-04 | 1,923.00 | 1,923.00 | 1,715.00 | 1,751.00 | 13.8M |
| 2023-04-03 | 1,843.00 | 2,000.00 | 1,843.00 | 1,924.00 | 20.5M |
| 2023-04-02 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0M |
| 2023-03-31 | 2,000.00 | 2,000.00 | 1,778.00 | 1,834.00 | 15.0M |
| 2023-03-30 | 1,645.00 | 2,070.00 | 1,631.00 | 1,933.00 | 59.7M |
| 2023-03-29 | 1,440.00 | 1,656.00 | 1,426.00 | 1,594.00 | 28.7M |
| 2023-03-28 | 1,455.00 | 1,484.00 | 1,373.00 | 1,420.00 | 13.8M |
| 2023-03-27 | 1,190.00 | 1,470.00 | 1,107.00 | 1,405.00 | 32.1M |
| 2023-03-26 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2023-03-24 | 1,156.00 | 1,245.00 | 1,139.00 | 1,155.00 | 8.6M |
| 2023-03-23 | 1,300.00 | 1,343.00 | 1,101.00 | 1,106.00 | 13.9M |
| 2023-03-22 | 1,126.00 | 1,318.00 | 1,088.00 | 1,300.00 | 15.7M |
| 2023-03-21 | 1,125.00 | 1,189.00 | 1,052.00 | 1,105.00 | 6.5M |
| 2023-03-20 | 1,182.00 | 1,380.00 | 1,050.00 | 1,101.00 | 18.4M |
| 2023-03-19 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2023-03-17 | 1,133.00 | 1,190.00 | 1,131.00 | 1,175.00 | 1.7M |
| 2023-03-16 | 1,064.00 | 1,163.00 | 1,055.00 | 1,130.00 | 3.3M |
| 2023-03-15 | 1,122.00 | 1,136.00 | 1,054.00 | 1,064.00 | 2.8M |
| 2023-03-14 | 1,180.00 | 1,209.00 | 1,084.00 | 1,117.00 | 3.4M |
| 2023-03-13 | 1,151.00 | 1,245.00 | 1,123.00 | 1,175.00 | 10.6M |
| 2023-03-12 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2023-03-10 | 1,005.00 | 1,165.00 | 991.00 | 1,150.00 | 14.1M |
| 2023-03-09 | 884.00 | 1,090.00 | 884.00 | 1,018.00 | 13.3M |
| 2023-03-08 | 897.00 | 902.00 | 879.00 | 884.00 | 0.4M |
| 2023-03-07 | 900.00 | 910.00 | 887.00 | 900.00 | 0.5M |
| 2023-03-06 | 889.00 | 911.00 | 879.00 | 900.00 | 0.5M |
| 2023-03-03 | 909.00 | 921.00 | 886.00 | 888.00 | 0.9M |
| 2023-03-02 | 920.00 | 990.00 | 900.00 | 900.00 | 3.0M |
| 2023-03-01 | 925.00 | 925.00 | 925.00 | 925.00 | 0.0M |
| 2023-02-28 | 823.00 | 1,064.00 | 804.00 | 925.00 | 12.2M |
| 2023-02-27 | 840.00 | 841.00 | 817.00 | 821.00 | 0.2M |
| 2023-02-24 | 845.00 | 853.00 | 839.00 | 840.00 | 0.3M |
| 2023-02-23 | 846.00 | 853.00 | 842.00 | 850.00 | 0.3M |
| 2023-02-22 | 874.00 | 874.00 | 851.00 | 852.00 | 0.4M |
| 2023-02-21 | 872.00 | 885.00 | 871.00 | 875.00 | 0.3M |
| 2023-02-20 | 889.00 | 889.00 | 870.00 | 879.00 | 0.2M |
| 2023-02-17 | 876.00 | 879.00 | 869.00 | 878.00 | 0.2M |
| 2023-02-16 | 889.00 | 890.00 | 874.00 | 877.00 | 0.2M |
| 2023-02-15 | 895.00 | 896.00 | 875.00 | 876.00 | 0.4M |
| 2023-02-14 | 890.00 | 905.00 | 889.00 | 894.00 | 0.2M |
| 2023-02-13 | 898.00 | 898.00 | 885.00 | 889.00 | 0.3M |
| 2023-02-10 | 917.00 | 917.00 | 886.00 | 898.00 | 0.6M |
| 2023-02-09 | 925.00 | 928.00 | 914.00 | 918.00 | 0.3M |
| 2023-02-08 | 921.00 | 929.00 | 913.00 | 929.00 | 0.5M |
| 2023-02-07 | 908.00 | 914.00 | 903.00 | 913.00 | 0.3M |
| 2023-02-06 | 933.00 | 934.00 | 902.00 | 911.00 | 0.9M |
| 2023-02-03 | 907.00 | 908.00 | 898.00 | 903.00 | 0.3M |
| 2023-02-02 | 897.00 | 907.00 | 895.00 | 907.00 | 0.4M |
| 2023-02-01 | 900.00 | 900.00 | 888.00 | 895.00 | 0.3M |
| 2023-01-31 | 901.00 | 905.00 | 884.00 | 895.00 | 0.6M |
| 2023-01-30 | 907.00 | 917.00 | 898.00 | 901.00 | 0.4M |
| 2023-01-29 | 906.00 | 906.00 | 906.00 | 906.00 | 0.0M |
| 2023-01-27 | 921.00 | 921.00 | 897.00 | 906.00 | 0.5M |
| 2023-01-26 | 873.00 | 910.00 | 873.00 | 898.00 | 0.9M |
| 2023-01-25 | 869.00 | 890.00 | 869.00 | 871.00 | 0.7M |
| 2023-01-20 | 860.00 | 898.00 | 859.00 | 866.00 | 0.8M |
| 2023-01-19 | 871.00 | 889.00 | 867.00 | 870.00 | 0.8M |
| 2023-01-18 | 930.00 | 930.00 | 884.00 | 884.00 | 1.9M |
| 2023-01-17 | 1,010.00 | 1,085.00 | 922.00 | 922.00 | 12.8M |
| 2023-01-16 | 932.00 | 1,185.00 | 932.00 | 997.00 | 27.5M |
| 2023-01-13 | 913.00 | 950.00 | 905.00 | 931.00 | 0.3M |
| 2023-01-12 | 913.00 | 918.00 | 906.00 | 913.00 | 0.1M |
| 2023-01-11 | 905.00 | 915.00 | 905.00 | 913.00 | 0.1M |
| 2023-01-10 | 896.00 | 910.00 | 896.00 | 904.00 | 0.2M |
| 2023-01-09 | 877.00 | 905.00 | 877.00 | 904.00 | 0.2M |
| 2023-01-06 | 866.00 | 890.00 | 862.00 | 884.00 | 0.2M |
| 2023-01-05 | 861.00 | 878.00 | 861.00 | 866.00 | 0.2M |
| 2023-01-04 | 832.00 | 864.00 | 824.00 | 855.00 | 0.2M |
| 2023-01-03 | 820.00 | 839.00 | 810.00 | 832.00 | 0.3M |
| 2023-01-02 | 858.00 | 879.00 | 826.00 | 834.00 | 0.3M |