2,700.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 4,200.00 | 4,200.00 | 4,200.00 | 4,100.00 | 0.0M |
| 2022-12-27 | 4,100.00 | 4,100.00 | 4,080.00 | 4,080.00 | 0.0M |
| 2022-12-26 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0M |
| 2022-12-23 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0M |
| 2022-12-22 | 4,395.00 | 4,395.00 | 3,740.00 | 3,740.00 | 0.0M |
| 2022-12-21 | 4,900.00 | 4,900.00 | 4,080.00 | 4,395.00 | 0.0M |
| 2022-12-20 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.0M |
| 2022-12-14 | 4,100.00 | 4,795.00 | 4,100.00 | 4,200.00 | 0.0M |
| 2022-12-05 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2022-12-02 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2022-12-01 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0M |
| 2022-11-29 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0M |
| 2022-11-25 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0M |
| 2022-11-23 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0M |
| 2022-11-18 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0M |
| 2022-11-11 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2022-11-02 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2022-11-01 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0M |
| 2022-10-31 | 5,090.00 | 5,090.00 | 4,970.00 | 5,090.00 | 0.0M |
| 2022-10-28 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0M |
| 2022-10-24 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0M |
| 2022-10-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-10-19 | 5,000.00 | 5,090.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-10-18 | 4,700.00 | 4,990.00 | 4,700.00 | 4,705.00 | 0.0M |
| 2022-10-14 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2022-10-06 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2022-09-23 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0M |
| 2022-09-22 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0.0M |
| 2022-09-21 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0.0M |
| 2022-09-14 | 5,200.00 | 5,200.00 | 4,705.00 | 4,755.00 | 0.0M |
| 2022-09-02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-09-01 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-08-30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-08-29 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-08-26 | 5,190.00 | 5,300.00 | 5,190.00 | 5,300.00 | 0.0M |
| 2022-08-25 | 5,100.00 | 5,100.00 | 4,905.00 | 4,905.00 | 0.0M |
| 2022-08-24 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2022-08-23 | 5,400.00 | 5,400.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-08-19 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0M |
| 2022-08-16 | 5,190.00 | 5,390.00 | 5,190.00 | 5,390.00 | 0.0M |
| 2022-08-12 | 5,600.00 | 5,600.00 | 5,000.00 | 5,190.00 | 0.0M |
| 2022-08-11 | 5,600.00 | 5,800.00 | 5,400.00 | 5,600.00 | 0.0M |
| 2022-08-10 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 0.0M |
| 2022-08-09 | 5,600.00 | 6,200.00 | 5,600.00 | 5,700.00 | 0.0M |
| 2022-08-08 | 5,190.00 | 6,150.00 | 5,190.00 | 5,700.00 | 0.0M |
| 2022-08-05 | 5,390.00 | 5,390.00 | 5,000.00 | 5,380.00 | 0.0M |
| 2022-08-04 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 0.0M |
| 2022-08-03 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0M |
| 2022-08-02 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0M |
| 2022-08-01 | 5,200.00 | 5,200.00 | 5,190.00 | 5,190.00 | 0.0M |
| 2022-07-29 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0M |
| 2022-07-28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2022-07-27 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.0M |
| 2022-07-25 | 5,400.00 | 5,400.00 | 4,800.00 | 5,100.00 | 0.0M |
| 2022-07-22 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2022-07-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-07-20 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-07-19 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-07-18 | 5,600.00 | 5,600.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-07-12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-07-08 | 5,400.00 | 5,500.00 | 5,000.00 | 5,490.00 | 0.0M |
| 2022-07-04 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0M |
| 2022-06-30 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 0.0M |
| 2022-06-29 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 0.0M |
| 2022-06-28 | 6,460.00 | 6,460.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-06-27 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2022-06-24 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2022-06-20 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2022-06-17 | 6,990.00 | 6,990.00 | 6,750.00 | 6,750.00 | 0.0M |
| 2022-06-16 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0M |
| 2022-06-15 | 7,000.00 | 7,000.00 | 6,610.00 | 6,610.00 | 0.0M |
| 2022-06-14 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2022-06-13 | 6,990.00 | 7,000.00 | 6,600.00 | 6,800.00 | 0.0M |
| 2022-06-10 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0M |
| 2022-06-09 | 6,800.00 | 6,800.00 | 6,800.00 | 6,970.00 | 0.0M |
| 2022-06-08 | 7,000.00 | 7,100.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2022-06-07 | 6,610.00 | 7,000.00 | 6,610.00 | 7,000.00 | 0.0M |
| 2022-06-03 | 6,930.00 | 6,930.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2022-06-02 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-05-31 | 6,890.00 | 6,890.00 | 6,630.00 | 6,630.00 | 0.0M |
| 2022-05-30 | 7,780.00 | 7,780.00 | 6,600.00 | 6,980.00 | 0.0M |
| 2022-05-27 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0M |
| 2022-05-26 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-05-25 | 6,670.00 | 6,940.00 | 6,660.00 | 6,940.00 | 0.0M |
| 2022-05-24 | 7,790.00 | 7,790.00 | 7,730.00 | 7,730.00 | 0.0M |
| 2022-05-23 | 6,800.00 | 7,000.00 | 6,400.00 | 7,000.00 | 0.0M |
| 2022-05-20 | 6,770.00 | 6,770.00 | 6,730.00 | 6,730.00 | 0.0M |
| 2022-05-19 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.0M |
| 2022-05-18 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0.0M |
| 2022-05-17 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0.0M |
| 2022-05-16 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0.0M |
| 2022-05-13 | 6,890.00 | 6,890.00 | 6,600.00 | 6,650.00 | 0.0M |
| 2022-05-12 | 6,660.00 | 6,660.00 | 6,650.00 | 6,650.00 | 0.0M |
| 2022-05-10 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.0M |
| 2022-05-09 | 6,860.00 | 6,860.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2022-05-06 | 6,980.00 | 6,980.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2022-05-03 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 0.0M |
| 2022-05-02 | 7,010.00 | 7,090.00 | 7,010.00 | 7,090.00 | 0.0M |
| 2022-04-29 | 7,200.00 | 7,200.00 | 7,190.00 | 7,190.00 | 0.0M |
| 2022-04-28 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 0.0M |
| 2022-04-27 | 7,370.00 | 7,370.00 | 7,280.00 | 7,290.00 | 0.0M |
| 2022-04-26 | 7,640.00 | 7,640.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2022-04-25 | 7,290.00 | 7,290.00 | 6,680.00 | 6,680.00 | 0.0M |
| 2022-04-22 | 7,100.00 | 7,290.00 | 7,100.00 | 7,170.00 | 0.0M |
| 2022-04-21 | 7,050.00 | 7,360.00 | 7,040.00 | 7,290.00 | 0.0M |
| 2022-04-20 | 7,380.00 | 7,380.00 | 7,150.00 | 7,330.00 | 0.0M |
| 2022-04-19 | 7,380.00 | 7,380.00 | 7,200.00 | 7,270.00 | 0.0M |
| 2022-04-18 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0.0M |
| 2022-04-15 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0M |
| 2022-04-14 | 7,390.00 | 7,580.00 | 7,200.00 | 7,420.00 | 0.0M |
| 2022-04-13 | 7,600.00 | 7,600.00 | 7,100.00 | 7,370.00 | 0.0M |
| 2022-04-12 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0M |
| 2022-04-11 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0M |
| 2022-04-08 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0.0M |
| 2022-04-07 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 0.0M |
| 2022-04-06 | 7,400.00 | 7,400.00 | 7,250.00 | 7,250.00 | 0.0M |
| 2022-04-05 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0.0M |
| 2022-04-04 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0.0M |
| 2022-04-01 | 7,300.00 | 7,300.00 | 7,290.00 | 7,290.00 | 0.0M |
| 2022-03-31 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2022-03-30 | 7,390.00 | 7,390.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2022-03-29 | 7,390.00 | 7,790.00 | 7,190.00 | 7,190.00 | 0.0M |
| 2022-03-28 | 7,290.00 | 7,290.00 | 7,150.00 | 7,150.00 | 0.0M |
| 2022-03-25 | 7,200.00 | 7,200.00 | 6,810.00 | 6,810.00 | 0.0M |
| 2022-03-24 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0.0M |
| 2022-03-23 | 7,140.00 | 7,140.00 | 7,120.00 | 7,120.00 | 0.0M |
| 2022-03-22 | 7,000.00 | 7,290.00 | 6,910.00 | 7,140.00 | 0.0M |
| 2022-03-21 | 7,390.00 | 7,390.00 | 7,340.00 | 7,340.00 | 0.0M |
| 2022-03-18 | 7,590.00 | 7,590.00 | 7,000.00 | 7,200.00 | 0.0M |
| 2022-03-17 | 7,600.00 | 7,600.00 | 7,150.00 | 7,390.00 | 0.0M |
| 2022-03-16 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2022-03-15 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0M |
| 2022-03-14 | 7,590.00 | 7,590.00 | 7,580.00 | 7,580.00 | 0.0M |
| 2022-03-11 | 7,390.00 | 7,550.00 | 7,390.00 | 7,550.00 | 0.0M |
| 2022-03-10 | 7,800.00 | 7,800.00 | 7,150.00 | 7,680.00 | 0.0M |
| 2022-03-08 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0M |
| 2022-03-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2022-03-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2022-03-03 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2022-03-02 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2022-02-28 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2022-02-24 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2022-02-23 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 0.0M |
| 2022-02-22 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 0.0M |
| 2022-02-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2022-02-18 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2022-02-17 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 0.0M |
| 2022-02-16 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2022-02-15 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2022-02-11 | 7,800.00 | 7,800.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2022-02-10 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 0.0M |
| 2022-02-09 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 0.0M |
| 2022-02-08 | 7,650.00 | 7,650.00 | 7,210.00 | 7,640.00 | 0.0M |
| 2022-02-07 | 7,700.00 | 7,700.00 | 7,150.00 | 7,690.00 | 0.0M |
| 2022-02-04 | 7,800.00 | 7,950.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2022-02-03 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0.0M |
| 2022-01-28 | 8,800.00 | 8,800.00 | 7,400.00 | 7,790.00 | 0.0M |
| 2022-01-27 | 9,000.00 | 9,000.00 | 7,800.00 | 8,610.00 | 0.0M |
| 2022-01-26 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 0.0M |
| 2022-01-21 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2022-01-19 | 8,800.00 | 8,990.00 | 8,800.00 | 8,900.00 | 0.0M |
| 2022-01-18 | 8,610.00 | 8,610.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2022-01-14 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 0.0M |
| 2022-01-13 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0M |
| 2022-01-12 | 9,000.00 | 9,000.00 | 8,780.00 | 8,780.00 | 0.0M |
| 2022-01-11 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0M |
| 2022-01-10 | 8,800.00 | 8,990.00 | 8,800.00 | 8,990.00 | 0.0M |
| 2022-01-07 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0M |
| 2022-01-06 | 9,800.00 | 9,800.00 | 8,110.00 | 8,600.00 | 0.0M |
| 2022-01-05 | 10,000.00 | 10,000.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2022-01-04 | 10,500.00 | 10,500.00 | 10,000.00 | 9,800.00 | 0.0M |
| 2022-01-03 | 9,200.00 | 10,350.00 | 9,200.00 | 10,000.00 | 0.0M |