22,750.00
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2023-12-28 | 22,400.00 | 23,450.00 | 21,800.00 | 23,350.00 | 0.6M |
| 2023-12-27 | 23,050.00 | 23,400.00 | 22,300.00 | 22,550.00 | 0.7M |
| 2023-12-26 | 23,100.00 | 24,000.00 | 22,000.00 | 22,900.00 | 1.0M |
| 2023-12-25 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 0.0M |
| 2023-12-22 | 22,850.00 | 23,350.00 | 22,400.00 | 22,850.00 | 0.8M |
| 2023-12-21 | 22,200.00 | 23,500.00 | 22,050.00 | 22,400.00 | 0.9M |
| 2023-12-20 | 21,300.00 | 22,750.00 | 21,000.00 | 22,450.00 | 0.9M |
| 2023-12-19 | 20,550.00 | 21,600.00 | 20,250.00 | 21,350.00 | 0.6M |
| 2023-12-18 | 20,350.00 | 21,050.00 | 20,100.00 | 20,800.00 | 0.4M |
| 2023-12-17 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.0M |
| 2023-12-15 | 20,650.00 | 21,450.00 | 20,300.00 | 20,600.00 | 0.7M |
| 2023-12-14 | 22,800.00 | 24,750.00 | 20,550.00 | 21,000.00 | 2.9M |
| 2023-12-13 | 20,600.00 | 22,500.00 | 19,680.00 | 21,850.00 | 2.7M |
| 2023-12-12 | 20,800.00 | 20,850.00 | 19,900.00 | 20,200.00 | 0.4M |
| 2023-12-11 | 19,400.00 | 20,750.00 | 19,400.00 | 20,350.00 | 0.7M |
| 2023-12-10 | 19,320.00 | 19,320.00 | 19,320.00 | 19,320.00 | 0.0M |
| 2023-12-08 | 18,070.00 | 19,500.00 | 18,070.00 | 19,320.00 | 0.7M |
| 2023-12-07 | 18,500.00 | 18,660.00 | 17,780.00 | 17,950.00 | 0.4M |
| 2023-12-06 | 18,200.00 | 18,660.00 | 18,030.00 | 18,450.00 | 0.3M |
| 2023-12-05 | 19,340.00 | 19,340.00 | 18,100.00 | 18,200.00 | 0.7M |
| 2023-12-04 | 19,550.00 | 19,590.00 | 18,970.00 | 19,080.00 | 0.5M |
| 2023-12-03 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.0M |
| 2023-12-01 | 20,050.00 | 20,150.00 | 19,220.00 | 19,600.00 | 0.7M |
| 2023-11-30 | 19,800.00 | 20,450.00 | 19,520.00 | 20,100.00 | 0.8M |
| 2023-11-29 | 21,000.00 | 21,800.00 | 19,890.00 | 19,970.00 | 1.0M |
| 2023-11-28 | 20,850.00 | 21,500.00 | 20,350.00 | 21,400.00 | 0.7M |
| 2023-11-27 | 22,350.00 | 22,350.00 | 19,110.00 | 20,900.00 | 1.8M |
| 2023-11-26 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 0.0M |
| 2023-11-24 | 22,850.00 | 23,150.00 | 21,950.00 | 22,850.00 | 0.8M |
| 2023-11-23 | 22,000.00 | 23,400.00 | 21,450.00 | 23,050.00 | 1.7M |
| 2023-11-22 | 20,450.00 | 23,300.00 | 20,150.00 | 22,150.00 | 3.3M |
| 2023-11-21 | 19,780.00 | 20,700.00 | 19,170.00 | 20,150.00 | 1.5M |
| 2023-11-20 | 17,800.00 | 19,770.00 | 17,500.00 | 19,770.00 | 2.2M |
| 2023-11-19 | 17,920.00 | 17,920.00 | 17,920.00 | 17,920.00 | 0.0M |
| 2023-11-17 | 18,700.00 | 18,710.00 | 17,750.00 | 17,920.00 | 0.9M |
| 2023-11-16 | 19,480.00 | 20,150.00 | 17,970.00 | 18,500.00 | 2.2M |
| 2023-11-15 | 18,300.00 | 20,400.00 | 17,900.00 | 19,470.00 | 5.5M |
| 2023-11-14 | 16,300.00 | 17,980.00 | 16,250.00 | 17,710.00 | 5.7M |
| 2023-11-13 | 19,600.00 | 21,000.00 | 18,550.00 | 19,040.00 | 6.1M |
| 2023-11-12 | 18,970.00 | 18,970.00 | 18,970.00 | 18,970.00 | 0.0M |
| 2023-11-10 | 20,000.00 | 21,500.00 | 17,580.00 | 18,970.00 | 13.0M |
| 2023-11-09 | 27,800.00 | 32,300.00 | 24,300.00 | 24,300.00 | 11.1M |
| 2023-11-08 | 32,950.00 | 35,750.00 | 32,600.00 | 34,700.00 | 3.8M |
| 2023-11-07 | 33,300.00 | 34,800.00 | 31,900.00 | 32,400.00 | 2.1M |
| 2023-11-06 | 33,900.00 | 34,350.00 | 32,300.00 | 33,100.00 | 1.6M |
| 2023-11-05 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0.0M |
| 2023-11-03 | 32,950.00 | 34,600.00 | 32,800.00 | 33,550.00 | 1.2M |
| 2023-11-02 | 32,200.00 | 34,800.00 | 32,200.00 | 32,950.00 | 2.2M |
| 2023-11-01 | 31,550.00 | 32,100.00 | 29,900.00 | 30,500.00 | 0.6M |
| 2023-10-31 | 33,300.00 | 33,350.00 | 30,750.00 | 31,100.00 | 0.5M |
| 2023-10-30 | 32,500.00 | 33,200.00 | 32,250.00 | 33,050.00 | 0.3M |
| 2023-10-29 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 0.0M |
| 2023-10-27 | 33,400.00 | 33,950.00 | 32,000.00 | 32,750.00 | 0.6M |
| 2023-10-26 | 32,000.00 | 34,400.00 | 31,700.00 | 33,450.00 | 0.6M |
| 2023-10-25 | 34,250.00 | 35,750.00 | 33,500.00 | 33,650.00 | 0.8M |
| 2023-10-24 | 33,000.00 | 34,100.00 | 31,700.00 | 34,000.00 | 0.6M |
| 2023-10-23 | 32,600.00 | 34,100.00 | 32,000.00 | 32,000.00 | 0.5M |
| 2023-10-22 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2023-10-20 | 30,500.00 | 33,150.00 | 29,700.00 | 33,000.00 | 1.1M |
| 2023-10-19 | 33,000.00 | 33,200.00 | 30,850.00 | 31,000.00 | 1.2M |
| 2023-10-18 | 34,700.00 | 35,500.00 | 33,900.00 | 34,050.00 | 0.6M |
| 2023-10-17 | 36,300.00 | 36,350.00 | 35,300.00 | 35,550.00 | 0.4M |
| 2023-10-16 | 34,650.00 | 35,750.00 | 34,300.00 | 35,400.00 | 0.5M |
| 2023-10-15 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 0.0M |
| 2023-10-13 | 35,850.00 | 36,500.00 | 34,800.00 | 35,250.00 | 0.9M |
| 2023-10-12 | 38,000.00 | 38,550.00 | 35,100.00 | 36,050.00 | 1.7M |
| 2023-10-11 | 38,950.00 | 39,150.00 | 37,750.00 | 38,000.00 | 0.7M |
| 2023-10-10 | 39,000.00 | 40,200.00 | 37,200.00 | 38,000.00 | 1.0M |
| 2023-10-06 | 36,950.00 | 39,350.00 | 36,950.00 | 39,000.00 | 0.8M |
| 2023-10-05 | 38,800.00 | 39,000.00 | 36,650.00 | 36,950.00 | 1.0M |
| 2023-10-04 | 35,500.00 | 39,200.00 | 35,250.00 | 38,100.00 | 2.5M |
| 2023-10-03 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 0.0M |
| 2023-09-27 | 34,000.00 | 35,550.00 | 33,800.00 | 35,500.00 | 0.5M |
| 2023-09-26 | 36,100.00 | 36,200.00 | 34,150.00 | 34,550.00 | 0.6M |
| 2023-09-25 | 37,200.00 | 37,400.00 | 35,450.00 | 35,600.00 | 0.6M |
| 2023-09-24 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 0.0M |
| 2023-09-22 | 35,900.00 | 37,550.00 | 35,400.00 | 37,100.00 | 0.7M |
| 2023-09-21 | 36,400.00 | 37,800.00 | 36,050.00 | 36,400.00 | 1.0M |
| 2023-09-20 | 39,000.00 | 39,600.00 | 37,600.00 | 37,750.00 | 0.8M |
| 2023-09-19 | 38,700.00 | 39,450.00 | 38,250.00 | 38,850.00 | 1.1M |
| 2023-09-18 | 39,100.00 | 40,150.00 | 38,050.00 | 38,050.00 | 1.6M |
| 2023-09-17 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2023-09-15 | 43,300.00 | 43,950.00 | 40,400.00 | 40,500.00 | 2.0M |
| 2023-09-14 | 42,200.00 | 42,750.00 | 40,550.00 | 41,850.00 | 1.4M |
| 2023-09-13 | 44,500.00 | 46,450.00 | 41,400.00 | 41,400.00 | 2.4M |
| 2023-09-12 | 43,800.00 | 47,100.00 | 42,950.00 | 45,000.00 | 8.5M |
| 2023-09-11 | 41,100.00 | 44,350.00 | 40,600.00 | 43,900.00 | 3.6M |
| 2023-09-10 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0.0M |
| 2023-09-08 | 42,000.00 | 43,150.00 | 40,650.00 | 41,200.00 | 2.4M |
| 2023-09-07 | 39,250.00 | 45,450.00 | 38,750.00 | 41,800.00 | 12.2M |
| 2023-09-06 | 39,700.00 | 41,400.00 | 39,550.00 | 39,700.00 | 1.7M |
| 2023-09-05 | 41,850.00 | 42,650.00 | 40,150.00 | 41,500.00 | 2.0M |
| 2023-09-04 | 39,400.00 | 43,650.00 | 38,550.00 | 42,450.00 | 4.9M |
| 2023-09-03 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 0.0M |
| 2023-09-01 | 37,850.00 | 44,650.00 | 37,850.00 | 39,400.00 | 9.9M |
| 2023-08-31 | 38,300.00 | 38,450.00 | 37,100.00 | 37,450.00 | 0.9M |
| 2023-08-30 | 39,900.00 | 39,950.00 | 37,850.00 | 37,900.00 | 1.2M |
| 2023-08-29 | 36,100.00 | 40,050.00 | 35,800.00 | 39,000.00 | 3.8M |
| 2023-08-28 | 37,150.00 | 37,600.00 | 35,700.00 | 35,950.00 | 1.1M |
| 2023-08-27 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0.0M |
| 2023-08-25 | 38,000.00 | 39,000.00 | 36,650.00 | 36,700.00 | 1.4M |
| 2023-08-24 | 39,350.00 | 40,650.00 | 37,000.00 | 38,700.00 | 2.9M |
| 2023-08-23 | 38,200.00 | 41,000.00 | 37,300.00 | 38,200.00 | 2.0M |
| 2023-08-22 | 42,250.00 | 42,500.00 | 38,500.00 | 39,300.00 | 2.6M |
| 2023-08-21 | 42,200.00 | 43,350.00 | 40,600.00 | 41,900.00 | 4.1M |
| 2023-08-20 | 40,450.00 | 40,450.00 | 40,450.00 | 40,450.00 | 0.0M |
| 2023-08-18 | 40,150.00 | 44,000.00 | 39,050.00 | 40,450.00 | 8.2M |
| 2023-08-17 | 39,500.00 | 42,250.00 | 35,600.00 | 40,400.00 | 7.7M |
| 2023-08-16 | 41,250.00 | 46,850.00 | 38,800.00 | 39,350.00 | 14.2M |
| 2023-08-15 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.0M |
| 2023-08-14 | 30,500.00 | 39,900.00 | 30,250.00 | 39,900.00 | 14.7M |
| 2023-08-13 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 0.0M |
| 2023-08-11 | 29,150.00 | 32,500.00 | 28,700.00 | 30,700.00 | 6.8M |
| 2023-08-10 | 28,750.00 | 29,300.00 | 27,900.00 | 28,700.00 | 2.2M |
| 2023-08-09 | 31,000.00 | 32,150.00 | 29,050.00 | 29,300.00 | 5.7M |
| 2023-08-08 | 28,650.00 | 30,700.00 | 27,750.00 | 28,950.00 | 7.9M |
| 2023-08-07 | 26,300.00 | 30,500.00 | 25,000.00 | 27,600.00 | 14.4M |