22,500.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 76,200.00 | 77,600.00 | 74,600.00 | 77,200.00 | 0.1M |
| 2021-12-29 | 76,700.00 | 78,900.00 | 75,200.00 | 75,900.00 | 0.1M |
| 2021-12-28 | 75,600.00 | 79,400.00 | 75,600.00 | 76,700.00 | 0.0M |
| 2021-12-27 | 76,000.00 | 76,200.00 | 74,600.00 | 75,000.00 | 0.0M |
| 2021-12-26 | 75,400.00 | 75,400.00 | 75,400.00 | 75,400.00 | 0.0M |
| 2021-12-24 | 74,900.00 | 76,600.00 | 73,200.00 | 75,400.00 | 0.1M |
| 2021-12-23 | 75,100.00 | 76,300.00 | 74,200.00 | 74,500.00 | 0.0M |
| 2021-12-22 | 75,100.00 | 76,300.00 | 74,600.00 | 74,800.00 | 0.1M |
| 2021-12-21 | 76,500.00 | 77,000.00 | 73,100.00 | 74,300.00 | 0.2M |
| 2021-12-20 | 74,500.00 | 77,300.00 | 72,400.00 | 76,500.00 | 0.2M |
| 2021-12-19 | 76,300.00 | 76,300.00 | 76,300.00 | 76,300.00 | 0.0M |
| 2021-12-17 | 79,100.00 | 79,100.00 | 76,300.00 | 76,300.00 | 0.2M |
| 2021-12-16 | 79,200.00 | 80,700.00 | 79,100.00 | 79,100.00 | 0.0M |
| 2021-12-15 | 77,300.00 | 80,600.00 | 77,000.00 | 79,200.00 | 0.1M |
| 2021-12-14 | 78,000.00 | 79,600.00 | 77,000.00 | 78,500.00 | 0.0M |
| 2021-12-13 | 80,700.00 | 81,300.00 | 78,300.00 | 78,300.00 | 0.0M |
| 2021-12-12 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 0.0M |
| 2021-12-10 | 81,200.00 | 81,600.00 | 80,100.00 | 80,500.00 | 0.2M |
| 2021-12-09 | 81,000.00 | 84,400.00 | 80,400.00 | 83,000.00 | 0.0M |
| 2021-12-08 | 81,300.00 | 83,100.00 | 81,000.00 | 81,000.00 | 0.2M |
| 2021-12-07 | 82,800.00 | 84,000.00 | 80,100.00 | 81,300.00 | 0.2M |
| 2021-12-06 | 84,000.00 | 84,500.00 | 82,300.00 | 82,500.00 | 0.0M |
| 2021-12-05 | 85,300.00 | 85,300.00 | 85,300.00 | 85,300.00 | 0.0M |
| 2021-12-03 | 85,000.00 | 86,300.00 | 83,700.00 | 85,300.00 | 0.1M |
| 2021-12-02 | 82,100.00 | 85,900.00 | 81,700.00 | 84,800.00 | 0.1M |
| 2021-12-01 | 82,300.00 | 85,700.00 | 79,700.00 | 84,700.00 | 0.0M |
| 2021-11-30 | 88,900.00 | 90,100.00 | 82,300.00 | 82,400.00 | 0.0M |
| 2021-11-29 | 87,900.00 | 90,300.00 | 86,100.00 | 87,700.00 | 0.3M |
| 2021-11-26 | 95,900.00 | 97,000.00 | 91,700.00 | 92,100.00 | 0.2M |
| 2021-11-25 | 91,300.00 | 97,500.00 | 90,900.00 | 95,500.00 | 0.5M |
| 2021-11-24 | 91,000.00 | 91,800.00 | 90,000.00 | 90,200.00 | 0.0M |
| 2021-11-23 | 90,300.00 | 94,000.00 | 89,500.00 | 90,700.00 | 0.0M |
| 2021-11-22 | 91,400.00 | 91,400.00 | 87,100.00 | 90,400.00 | 0.0M |
| 2021-11-21 | 91,500.00 | 91,500.00 | 91,500.00 | 91,500.00 | 0.0M |
| 2021-11-19 | 92,300.00 | 94,200.00 | 91,500.00 | 91,500.00 | 0.2M |
| 2021-11-18 | 91,400.00 | 94,800.00 | 91,400.00 | 93,300.00 | 0.2M |
| 2021-11-17 | 95,100.00 | 95,900.00 | 93,000.00 | 93,300.00 | 0.2M |
| 2021-11-16 | 98,500.00 | 98,500.00 | 95,500.00 | 95,500.00 | 0.0M |
| 2021-11-15 | 96,800.00 | 98,900.00 | 94,400.00 | 98,400.00 | 0.0M |
| 2021-11-14 | 96,700.00 | 96,700.00 | 96,700.00 | 96,700.00 | 0.0M |
| 2021-11-12 | 97,100.00 | 99,200.00 | 93,900.00 | 96,700.00 | 0.3M |
| 2021-11-11 | 89,800.00 | 99,700.00 | 88,700.00 | 97,100.00 | 0.7M |
| 2021-11-10 | 99,600.00 | 99,600.00 | 91,400.00 | 91,800.00 | 0.0M |
| 2021-11-09 | 101,700.00 | 102,700.00 | 98,600.00 | 99,900.00 | 0.0M |
| 2021-11-08 | 108,200.00 | 108,200.00 | 101,200.00 | 103,500.00 | 0.0M |
| 2021-11-07 | 108,700.00 | 108,700.00 | 108,700.00 | 108,700.00 | 0.0M |
| 2021-11-05 | 114,900.00 | 114,900.00 | 106,000.00 | 108,700.00 | 0.5M |
| 2021-11-04 | 114,600.00 | 115,600.00 | 112,100.00 | 113,000.00 | 0.0M |
| 2021-11-03 | 107,500.00 | 114,800.00 | 106,600.00 | 112,000.00 | 0.0M |
| 2021-11-02 | 105,800.00 | 108,100.00 | 104,500.00 | 106,800.00 | 0.0M |
| 2021-11-01 | 110,100.00 | 110,400.00 | 103,500.00 | 104,900.00 | 0.0M |
| 2021-10-31 | 109,600.00 | 109,600.00 | 109,600.00 | 109,600.00 | 0.0M |
| 2021-10-29 | 107,000.00 | 111,000.00 | 104,700.00 | 109,600.00 | 0.5M |
| 2021-10-28 | 107,900.00 | 108,600.00 | 106,100.00 | 106,200.00 | 0.0M |
| 2021-10-27 | 108,100.00 | 109,000.00 | 106,600.00 | 108,400.00 | 0.0M |
| 2021-10-26 | 110,800.00 | 111,600.00 | 107,900.00 | 108,000.00 | 0.0M |
| 2021-10-25 | 109,200.00 | 110,300.00 | 106,400.00 | 109,400.00 | 0.0M |
| 2021-10-24 | 108,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | 0.0M |
| 2021-10-22 | 105,200.00 | 110,800.00 | 104,200.00 | 108,500.00 | 0.3M |
| 2021-10-21 | 110,800.00 | 111,600.00 | 106,000.00 | 106,000.00 | 0.0M |
| 2021-10-20 | 114,800.00 | 114,800.00 | 110,600.00 | 111,100.00 | 0.0M |
| 2021-10-19 | 114,900.00 | 118,500.00 | 113,300.00 | 113,400.00 | 0.5M |
| 2021-10-18 | 113,900.00 | 115,500.00 | 112,400.00 | 112,400.00 | 0.3M |
| 2021-10-17 | 113,500.00 | 113,500.00 | 113,500.00 | 113,500.00 | 0.0M |
| 2021-10-15 | 115,100.00 | 115,800.00 | 112,400.00 | 113,500.00 | 0.4M |
| 2021-10-14 | 111,100.00 | 116,000.00 | 109,400.00 | 114,400.00 | 0.0M |
| 2021-10-13 | 107,600.00 | 110,700.00 | 105,000.00 | 109,200.00 | 0.5M |
| 2021-10-12 | 107,800.00 | 109,000.00 | 106,000.00 | 108,500.00 | 0.0M |
| 2021-10-11 | 104,700.00 | 104,700.00 | 104,700.00 | 104,700.00 | 0.0M |
| 2021-10-08 | 102,700.00 | 109,200.00 | 100,500.00 | 104,700.00 | 0.9M |
| 2021-10-07 | 99,500.00 | 100,300.00 | 97,400.00 | 100,000.00 | 0.0M |
| 2021-10-06 | 101,900.00 | 102,700.00 | 97,500.00 | 98,300.00 | 0.0M |
| 2021-10-05 | 98,400.00 | 100,300.00 | 96,700.00 | 98,800.00 | 0.2M |
| 2021-10-04 | 98,700.00 | 98,700.00 | 98,700.00 | 98,700.00 | 0.0M |
| 2021-10-01 | 99,400.00 | 101,100.00 | 97,500.00 | 98,700.00 | 0.3M |
| 2021-09-30 | 101,100.00 | 103,200.00 | 99,500.00 | 99,500.00 | 0.0M |
| 2021-09-29 | 96,800.00 | 100,600.00 | 96,600.00 | 100,300.00 | 0.0M |
| 2021-09-28 | 102,000.00 | 102,300.00 | 99,600.00 | 99,800.00 | 0.0M |
| 2021-09-27 | 102,300.00 | 103,500.00 | 101,300.00 | 101,500.00 | 0.3M |
| 2021-09-26 | 102,800.00 | 102,800.00 | 102,800.00 | 102,800.00 | 0.0M |
| 2021-09-24 | 103,600.00 | 106,300.00 | 102,000.00 | 102,800.00 | 0.4M |
| 2021-09-23 | 103,100.00 | 105,400.00 | 102,300.00 | 102,300.00 | 0.0M |
| 2021-09-22 | 104,300.00 | 104,300.00 | 104,300.00 | 104,300.00 | 0.0M |
| 2021-09-17 | 107,200.00 | 107,700.00 | 103,400.00 | 104,300.00 | 0.4M |
| 2021-09-16 | 108,800.00 | 114,400.00 | 106,200.00 | 107,900.00 | 1.2M |
| 2021-09-15 | 102,100.00 | 108,200.00 | 101,100.00 | 107,000.00 | 0.0M |
| 2021-09-14 | 101,100.00 | 103,300.00 | 101,100.00 | 102,500.00 | 0.0M |
| 2021-09-13 | 105,100.00 | 105,700.00 | 101,200.00 | 101,900.00 | 0.0M |
| 2021-09-12 | 104,900.00 | 104,900.00 | 104,900.00 | 104,900.00 | 0.0M |
| 2021-09-10 | 103,200.00 | 106,000.00 | 100,700.00 | 104,900.00 | 0.5M |
| 2021-09-09 | 107,000.00 | 107,700.00 | 100,100.00 | 101,900.00 | 0.0M |
| 2021-09-08 | 110,900.00 | 111,000.00 | 102,900.00 | 103,700.00 | 0.0M |
| 2021-09-07 | 112,200.00 | 116,000.00 | 110,100.00 | 110,100.00 | 0.0M |
| 2021-09-06 | 109,000.00 | 113,100.00 | 108,300.00 | 108,300.00 | 0.0M |
| 2021-09-05 | 110,500.00 | 110,500.00 | 110,500.00 | 110,500.00 | 0.0M |
| 2021-09-03 | 107,600.00 | 112,500.00 | 106,300.00 | 110,500.00 | 0.7M |
| 2021-09-02 | 112,400.00 | 115,500.00 | 104,300.00 | 109,300.00 | 0.0M |
| 2021-09-01 | 119,000.00 | 123,900.00 | 112,200.00 | 112,600.00 | 0.0M |
| 2021-08-31 | 125,900.00 | 128,700.00 | 117,800.00 | 118,800.00 | 0.0M |
| 2021-08-30 | 112,000.00 | 125,900.00 | 108,400.00 | 120,500.00 | 0.0M |
| 2021-08-29 | 108,300.00 | 108,300.00 | 108,300.00 | 108,300.00 | 0.0M |
| 2021-08-27 | 98,300.00 | 109,100.00 | 97,200.00 | 108,300.00 | 1.6M |
| 2021-08-26 | 99,500.00 | 100,400.00 | 95,100.00 | 99,800.00 | 0.0M |
| 2021-08-25 | 96,300.00 | 99,700.00 | 94,000.00 | 98,900.00 | 0.0M |
| 2021-08-24 | 99,200.00 | 100,000.00 | 90,100.00 | 93,400.00 | 0.0M |
| 2021-08-23 | 102,500.00 | 104,900.00 | 95,200.00 | 99,500.00 | 0.0M |
| 2021-08-22 | 103,100.00 | 103,100.00 | 103,100.00 | 103,100.00 | 0.0M |
| 2021-08-20 | 115,000.00 | 116,000.00 | 92,900.00 | 103,100.00 | 4.2M |
| 2021-08-19 | 142,000.00 | 152,100.00 | 121,800.00 | 122,000.00 | 0.0M |
| 2021-08-18 | 133,500.00 | 151,000.00 | 133,100.00 | 141,400.00 | 1.4M |
| 2021-08-17 | 176,200.00 | 178,700.00 | 153,700.00 | 157,700.00 | 0.0M |
| 2021-08-16 | 182,000.00 | 182,000.00 | 182,000.00 | 182,000.00 | 0.0M |
| 2021-08-13 | 175,300.00 | 210,600.00 | 170,000.00 | 182,000.00 | 1.8M |
| 2021-08-12 | 144,400.00 | 181,400.00 | 144,400.00 | 178,700.00 | 0.0M |
| 2021-08-11 | 124,200.00 | 158,900.00 | 118,600.00 | 140,700.00 | 1.4M |
| 2021-08-10 | 125,600.00 | 132,900.00 | 119,800.00 | 124,300.00 | 0.0M |
| 2021-08-09 | 101,900.00 | 134,100.00 | 100,000.00 | 130,200.00 | 0.0M |
| 2021-08-08 | 103,200.00 | 103,200.00 | 103,200.00 | 103,200.00 | 0.0M |
| 2021-08-06 | 101,500.00 | 104,100.00 | 99,600.00 | 103,200.00 | 0.2M |
| 2021-08-05 | 95,400.00 | 100,300.00 | 92,800.00 | 99,400.00 | 0.0M |
| 2021-08-04 | 97,900.00 | 98,200.00 | 91,300.00 | 96,100.00 | 0.0M |
| 2021-08-03 | 103,600.00 | 105,300.00 | 99,300.00 | 99,300.00 | 0.0M |
| 2021-08-02 | 102,100.00 | 107,800.00 | 99,900.00 | 102,300.00 | 0.0M |
| 2021-08-01 | 106,900.00 | 106,900.00 | 106,900.00 | 106,900.00 | 0.0M |
| 2021-07-30 | 112,500.00 | 114,600.00 | 98,300.00 | 106,900.00 | 0.8M |
| 2021-07-29 | 105,000.00 | 110,800.00 | 101,300.00 | 110,800.00 | 0.6M |
| 2021-07-28 | 90,000.00 | 92,600.00 | 81,325.00 | 85,225.00 | 1.9M |
| 2021-07-27 | 98,750.00 | 100,350.00 | 88,900.00 | 92,625.00 | 1.9M |
| 2021-07-26 | 83,425.00 | 99,950.00 | 81,375.00 | 94,000.00 | 3.2M |
| 2021-07-25 | 323,100.00 | 323,100.00 | 323,100.00 | 323,100.00 | 0.0M |
| 2021-07-23 | 72,750.00 | 83,750.00 | 72,550.00 | 80,775.00 | 2.0M |
| 2021-07-22 | 72,750.00 | 76,325.00 | 69,875.00 | 73,250.00 | 1.8M |
| 2021-07-21 | 74,000.00 | 75,900.00 | 70,750.00 | 73,450.00 | 1.6M |
| 2021-07-20 | 75,925.00 | 80,500.00 | 69,125.00 | 71,625.00 | 3.9M |
| 2021-07-19 | 62,000.00 | 79,100.00 | 61,900.00 | 79,100.00 | 5.7M |
| 2021-07-18 | 243,400.00 | 243,400.00 | 243,400.00 | 243,400.00 | 0.0M |
| 2021-07-16 | 56,150.00 | 64,075.00 | 54,175.00 | 60,850.00 | 4.9M |
| 2021-07-15 | 51,600.00 | 52,150.00 | 48,925.00 | 50,000.00 | 0.9M |
| 2021-07-14 | 47,875.00 | 51,925.00 | 47,500.00 | 50,525.00 | 1.3M |
| 2021-07-13 | 45,375.00 | 47,500.00 | 45,325.00 | 47,375.00 | 0.9M |
| 2021-07-12 | 40,600.00 | 46,500.00 | 40,300.00 | 45,075.00 | 1.7M |
| 2021-07-09 | 39,125.00 | 40,050.00 | 38,500.00 | 40,050.00 | 0.4M |
| 2021-07-08 | 40,100.00 | 41,250.00 | 39,050.00 | 39,450.00 | 0.8M |
| 2021-07-07 | 39,825.00 | 40,200.00 | 38,400.00 | 38,650.00 | 0.5M |
| 2021-07-06 | 40,250.00 | 40,475.00 | 39,300.00 | 39,375.00 | 0.3M |
| 2021-07-05 | 40,225.00 | 40,825.00 | 39,875.00 | 40,150.00 | 0.2M |
| 2021-07-02 | 39,700.00 | 40,725.00 | 39,425.00 | 40,225.00 | 0.3M |
| 2021-07-01 | 39,475.00 | 39,800.00 | 39,100.00 | 39,425.00 | 0.2M |
| 2021-06-30 | 39,425.00 | 39,800.00 | 38,875.00 | 39,475.00 | 0.2M |
| 2021-06-29 | 38,450.00 | 39,775.00 | 37,825.00 | 39,225.00 | 0.2M |
| 2021-06-28 | 37,850.00 | 38,750.00 | 37,650.00 | 38,450.00 | 0.2M |
| 2021-06-25 | 37,600.00 | 38,850.00 | 37,375.00 | 37,650.00 | 0.7M |
| 2021-06-24 | 35,950.00 | 36,850.00 | 35,625.00 | 36,350.00 | 0.3M |
| 2021-06-23 | 35,575.00 | 35,725.00 | 35,200.00 | 35,200.00 | 0.2M |
| 2021-06-22 | 35,525.00 | 35,700.00 | 35,100.00 | 35,500.00 | 0.2M |
| 2021-06-21 | 35,200.00 | 35,525.00 | 34,775.00 | 35,200.00 | 0.2M |
| 2021-06-18 | 35,325.00 | 35,450.00 | 34,725.00 | 35,200.00 | 0.3M |
| 2021-06-17 | 35,600.00 | 35,875.00 | 34,850.00 | 34,950.00 | 0.2M |
| 2021-06-16 | 36,550.00 | 36,550.00 | 35,625.00 | 35,775.00 | 0.2M |
| 2021-06-15 | 36,650.00 | 36,700.00 | 35,850.00 | 36,500.00 | 0.2M |
| 2021-06-14 | 36,050.00 | 36,875.00 | 35,325.00 | 36,650.00 | 0.6M |
| 2021-06-11 | 37,000.00 | 37,000.00 | 33,325.00 | 34,925.00 | 2.8M |
| 2021-06-10 | 38,025.00 | 38,375.00 | 37,000.00 | 37,125.00 | 0.2M |
| 2021-06-09 | 38,725.00 | 38,925.00 | 38,125.00 | 38,375.00 | 0.1M |
| 2021-06-08 | 38,200.00 | 38,725.00 | 37,125.00 | 38,450.00 | 0.1M |
| 2021-06-07 | 38,800.00 | 39,625.00 | 38,125.00 | 38,600.00 | 0.2M |
| 2021-06-04 | 37,625.00 | 38,950.00 | 37,625.00 | 38,750.00 | 0.2M |
| 2021-06-03 | 36,050.00 | 38,125.00 | 36,025.00 | 37,625.00 | 0.3M |
| 2021-06-02 | 37,250.00 | 37,500.00 | 35,300.00 | 36,500.00 | 0.5M |
| 2021-06-01 | 37,975.00 | 38,225.00 | 36,550.00 | 37,175.00 | 0.6M |
| 2021-05-31 | 44,175.00 | 44,425.00 | 37,675.00 | 38,375.00 | 3.1M |
| 2021-05-28 | 31,100.00 | 40,425.00 | 31,100.00 | 40,425.00 | 0.7M |