1,239.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,164.00 | 1,200.00 | 1,164.00 | 1,192.00 | 0.0M |
| 2022-12-29 | 1,161.00 | 1,187.00 | 1,161.00 | 1,185.00 | 0.0M |
| 2022-12-28 | 1,172.00 | 1,172.00 | 1,161.00 | 1,161.00 | 0.0M |
| 2022-12-27 | 1,187.00 | 1,188.00 | 1,172.00 | 1,172.00 | 0.0M |
| 2022-12-26 | 1,164.00 | 1,182.00 | 1,164.00 | 1,174.00 | 0.0M |
| 2022-12-23 | 1,167.00 | 1,168.00 | 1,163.00 | 1,164.00 | 0.0M |
| 2022-12-22 | 1,164.00 | 1,182.00 | 1,164.00 | 1,171.00 | 0.0M |
| 2022-12-21 | 1,169.00 | 1,174.00 | 1,157.00 | 1,173.00 | 0.0M |
| 2022-12-20 | 1,170.00 | 1,176.00 | 1,169.00 | 1,175.00 | 0.0M |
| 2022-12-19 | 1,180.00 | 1,182.00 | 1,170.00 | 1,171.00 | 0.0M |
| 2022-12-16 | 1,182.00 | 1,183.00 | 1,182.00 | 1,182.00 | 0.0M |
| 2022-12-15 | 1,202.00 | 1,210.00 | 1,198.00 | 1,198.00 | 0.0M |
| 2022-12-14 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2022-12-13 | 1,213.00 | 1,226.00 | 1,211.00 | 1,215.00 | 0.0M |
| 2022-12-12 | 1,263.00 | 1,263.00 | 1,225.00 | 1,225.00 | 0.0M |
| 2022-12-09 | 1,265.00 | 1,265.00 | 1,237.00 | 1,237.00 | 0.0M |
| 2022-12-08 | 1,242.00 | 1,242.00 | 1,225.00 | 1,235.00 | 0.0M |
| 2022-12-07 | 1,271.00 | 1,290.00 | 1,250.00 | 1,257.00 | 0.0M |
| 2022-12-06 | 1,232.00 | 1,283.00 | 1,202.00 | 1,271.00 | 0.0M |
| 2022-12-05 | 1,208.00 | 1,233.00 | 1,208.00 | 1,233.00 | 0.0M |
| 2022-12-02 | 1,211.00 | 1,228.00 | 1,210.00 | 1,227.00 | 0.0M |
| 2022-12-01 | 1,232.00 | 1,232.00 | 1,227.00 | 1,229.00 | 0.0M |
| 2022-11-30 | 1,243.00 | 1,243.00 | 1,210.00 | 1,227.00 | 0.0M |
| 2022-11-29 | 1,221.00 | 1,230.00 | 1,220.00 | 1,230.00 | 0.0M |
| 2022-11-28 | 1,230.00 | 1,230.00 | 1,220.00 | 1,225.00 | 0.0M |
| 2022-11-25 | 1,222.00 | 1,233.00 | 1,222.00 | 1,233.00 | 0.0M |
| 2022-11-24 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0M |
| 2022-11-22 | 1,202.00 | 1,218.00 | 1,201.00 | 1,212.00 | 0.0M |
| 2022-11-21 | 1,198.00 | 1,214.00 | 1,188.00 | 1,212.00 | 0.0M |
| 2022-11-18 | 1,193.00 | 1,199.00 | 1,178.00 | 1,184.00 | 0.0M |
| 2022-11-17 | 1,174.00 | 1,193.00 | 1,174.00 | 1,193.00 | 0.0M |
| 2022-11-16 | 1,167.00 | 1,207.00 | 1,167.00 | 1,188.00 | 0.0M |
| 2022-11-15 | 1,188.00 | 1,198.00 | 1,180.00 | 1,181.00 | 0.0M |
| 2022-11-14 | 1,181.00 | 1,219.00 | 1,181.00 | 1,197.00 | 0.0M |
| 2022-11-11 | 1,172.00 | 1,173.00 | 1,155.00 | 1,173.00 | 0.0M |
| 2022-11-10 | 1,174.00 | 1,174.00 | 1,165.00 | 1,172.00 | 0.0M |
| 2022-11-09 | 1,168.00 | 1,183.00 | 1,160.00 | 1,174.00 | 0.0M |
| 2022-11-08 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2022-11-07 | 1,176.00 | 1,176.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2022-11-04 | 1,181.00 | 1,182.00 | 1,170.00 | 1,175.00 | 0.0M |
| 2022-11-02 | 1,174.00 | 1,179.00 | 1,156.00 | 1,178.00 | 0.0M |
| 2022-11-01 | 1,166.00 | 1,173.00 | 1,166.00 | 1,166.00 | 0.0M |
| 2022-10-31 | 1,187.00 | 1,187.00 | 1,156.00 | 1,166.00 | 0.0M |
| 2022-10-28 | 1,155.00 | 1,178.00 | 1,154.00 | 1,178.00 | 0.0M |
| 2022-10-27 | 1,170.00 | 1,170.00 | 1,152.00 | 1,156.00 | 0.0M |
| 2022-10-26 | 1,168.00 | 1,178.00 | 1,157.00 | 1,178.00 | 0.0M |
| 2022-10-25 | 1,152.00 | 1,175.00 | 1,152.00 | 1,154.00 | 0.0M |
| 2022-10-24 | 1,179.00 | 1,179.00 | 1,163.00 | 1,163.00 | 0.0M |
| 2022-10-21 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2022-10-20 | 1,162.00 | 1,178.00 | 1,162.00 | 1,170.00 | 0.0M |
| 2022-10-19 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0M |
| 2022-10-18 | 1,185.00 | 1,200.00 | 1,185.00 | 1,186.00 | 0.0M |
| 2022-10-17 | 1,189.00 | 1,227.00 | 1,189.00 | 1,192.00 | 0.0M |
| 2022-10-14 | 1,200.00 | 1,210.00 | 1,188.00 | 1,189.00 | 0.0M |
| 2022-10-13 | 1,189.00 | 1,200.00 | 1,188.00 | 1,200.00 | 0.0M |
| 2022-10-12 | 1,201.00 | 1,224.00 | 1,188.00 | 1,188.00 | 0.0M |
| 2022-10-11 | 1,181.00 | 1,200.00 | 1,181.00 | 1,200.00 | 0.0M |
| 2022-10-07 | 1,173.00 | 1,180.00 | 1,170.00 | 1,180.00 | 0.0M |
| 2022-10-06 | 1,179.00 | 1,187.00 | 1,145.00 | 1,170.00 | 0.0M |
| 2022-10-05 | 1,163.00 | 1,176.00 | 1,155.00 | 1,175.00 | 0.0M |
| 2022-10-04 | 1,185.00 | 1,188.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2022-10-03 | 1,189.00 | 1,189.00 | 1,132.00 | 1,182.00 | 0.0M |
| 2022-09-30 | 1,220.00 | 1,220.00 | 1,152.00 | 1,191.00 | 0.0M |
| 2022-09-29 | 1,185.00 | 1,192.00 | 1,185.00 | 1,190.00 | 0.0M |
| 2022-09-28 | 1,210.00 | 1,210.00 | 1,155.00 | 1,201.00 | 0.0M |
| 2022-09-27 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0M |
| 2022-09-26 | 1,239.00 | 1,242.00 | 1,200.00 | 1,205.00 | 0.0M |
| 2022-09-22 | 1,261.00 | 1,269.00 | 1,258.00 | 1,260.00 | 0.0M |
| 2022-09-21 | 1,262.00 | 1,262.00 | 1,250.00 | 1,259.00 | 0.0M |
| 2022-09-20 | 1,277.00 | 1,277.00 | 1,238.00 | 1,262.00 | 0.0M |
| 2022-09-16 | 1,260.00 | 1,275.00 | 1,260.00 | 1,269.00 | 0.0M |
| 2022-09-15 | 1,270.00 | 1,270.00 | 1,257.00 | 1,266.00 | 0.0M |
| 2022-09-14 | 1,251.00 | 1,265.00 | 1,251.00 | 1,265.00 | 0.0M |
| 2022-09-13 | 1,260.00 | 1,269.00 | 1,260.00 | 1,261.00 | 0.0M |
| 2022-09-12 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2022-09-09 | 1,260.00 | 1,270.00 | 1,236.00 | 1,270.00 | 0.0M |
| 2022-09-08 | 1,260.00 | 1,267.00 | 1,250.00 | 1,252.00 | 0.0M |
| 2022-09-07 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 0.0M |
| 2022-09-06 | 1,260.00 | 1,267.00 | 1,245.00 | 1,245.00 | 0.0M |
| 2022-09-05 | 1,241.00 | 1,266.00 | 1,241.00 | 1,260.00 | 0.0M |
| 2022-09-02 | 1,261.00 | 1,263.00 | 1,236.00 | 1,260.00 | 0.0M |
| 2022-09-01 | 1,276.00 | 1,282.00 | 1,253.00 | 1,280.00 | 0.0M |
| 2022-08-31 | 1,285.00 | 1,285.00 | 1,271.00 | 1,271.00 | 0.0M |
| 2022-08-30 | 1,250.00 | 1,277.00 | 1,241.00 | 1,277.00 | 0.0M |
| 2022-08-29 | 1,241.00 | 1,260.00 | 1,227.00 | 1,236.00 | 0.0M |
| 2022-08-26 | 1,250.00 | 1,275.00 | 1,250.00 | 1,263.00 | 0.0M |
| 2022-08-25 | 1,235.00 | 1,241.00 | 1,230.00 | 1,241.00 | 0.0M |
| 2022-08-24 | 1,237.00 | 1,237.00 | 1,220.00 | 1,235.00 | 0.0M |
| 2022-08-23 | 1,215.00 | 1,237.00 | 1,215.00 | 1,232.00 | 0.0M |
| 2022-08-22 | 1,212.00 | 1,241.00 | 1,211.00 | 1,241.00 | 0.0M |
| 2022-08-19 | 1,213.00 | 1,213.00 | 1,200.00 | 1,213.00 | 0.0M |
| 2022-08-18 | 1,200.00 | 1,213.00 | 1,198.00 | 1,213.00 | 0.0M |
| 2022-08-17 | 1,199.00 | 1,217.00 | 1,199.00 | 1,202.00 | 0.0M |
| 2022-08-16 | 1,222.00 | 1,222.00 | 1,202.00 | 1,218.00 | 0.0M |
| 2022-08-15 | 1,183.00 | 1,225.00 | 1,172.00 | 1,222.00 | 0.0M |
| 2022-08-12 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2022-08-10 | 1,153.00 | 1,183.00 | 1,153.00 | 1,160.00 | 0.0M |
| 2022-08-09 | 1,183.00 | 1,183.00 | 1,146.00 | 1,160.00 | 0.0M |
| 2022-08-08 | 1,160.00 | 1,169.00 | 1,159.00 | 1,166.00 | 0.0M |
| 2022-08-05 | 1,155.00 | 1,161.00 | 1,151.00 | 1,160.00 | 0.0M |
| 2022-08-04 | 1,151.00 | 1,155.00 | 1,151.00 | 1,155.00 | 0.0M |
| 2022-08-03 | 1,148.00 | 1,152.00 | 1,137.00 | 1,150.00 | 0.0M |
| 2022-08-02 | 1,175.00 | 1,175.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2022-08-01 | 1,197.00 | 1,197.00 | 1,179.00 | 1,183.00 | 0.0M |
| 2022-07-29 | 1,190.00 | 1,200.00 | 1,151.00 | 1,167.00 | 0.0M |
| 2022-07-28 | 1,179.00 | 1,213.00 | 1,175.00 | 1,193.00 | 0.0M |
| 2022-07-27 | 1,174.00 | 1,177.00 | 1,164.00 | 1,177.00 | 0.0M |
| 2022-07-26 | 1,170.00 | 1,174.00 | 1,164.00 | 1,174.00 | 0.0M |
| 2022-07-25 | 1,152.00 | 1,174.00 | 1,151.00 | 1,171.00 | 0.0M |
| 2022-07-22 | 1,153.00 | 1,171.00 | 1,150.00 | 1,170.00 | 0.0M |
| 2022-07-21 | 1,151.00 | 1,169.00 | 1,145.00 | 1,164.00 | 0.0M |
| 2022-07-20 | 1,165.00 | 1,165.00 | 1,149.00 | 1,150.00 | 0.0M |
| 2022-07-19 | 1,150.00 | 1,162.00 | 1,133.00 | 1,162.00 | 0.0M |
| 2022-07-15 | 1,147.00 | 1,150.00 | 1,135.00 | 1,147.00 | 0.0M |
| 2022-07-14 | 1,130.00 | 1,147.00 | 1,130.00 | 1,147.00 | 0.0M |
| 2022-07-13 | 1,130.00 | 1,136.00 | 1,124.00 | 1,131.00 | 0.0M |
| 2022-07-12 | 1,113.00 | 1,130.00 | 1,112.00 | 1,130.00 | 0.0M |
| 2022-07-11 | 1,128.00 | 1,128.00 | 1,108.00 | 1,125.00 | 0.0M |
| 2022-07-08 | 1,121.00 | 1,125.00 | 1,099.00 | 1,110.00 | 0.0M |
| 2022-07-07 | 1,142.00 | 1,142.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2022-07-06 | 1,113.00 | 1,130.00 | 1,101.00 | 1,112.00 | 0.0M |
| 2022-07-05 | 1,117.00 | 1,124.00 | 1,101.00 | 1,108.00 | 0.0M |
| 2022-07-04 | 1,124.00 | 1,124.00 | 1,094.00 | 1,099.00 | 0.0M |
| 2022-07-01 | 1,096.00 | 1,114.00 | 1,093.00 | 1,094.00 | 0.0M |
| 2022-06-30 | 1,209.00 | 1,209.00 | 1,097.00 | 1,097.00 | 0.1M |
| 2022-06-29 | 1,158.00 | 1,172.00 | 1,150.00 | 1,162.00 | 0.0M |
| 2022-06-28 | 1,168.00 | 1,178.00 | 1,143.00 | 1,172.00 | 0.0M |
| 2022-06-27 | 1,176.00 | 1,176.00 | 1,158.00 | 1,161.00 | 0.0M |
| 2022-06-24 | 1,170.00 | 1,180.00 | 1,160.00 | 1,166.00 | 0.0M |
| 2022-06-23 | 1,157.00 | 1,180.00 | 1,150.00 | 1,151.00 | 0.0M |
| 2022-06-22 | 1,218.00 | 1,219.00 | 1,172.00 | 1,174.00 | 0.0M |
| 2022-06-21 | 1,168.00 | 1,224.00 | 1,168.00 | 1,199.00 | 0.0M |
| 2022-06-20 | 1,165.00 | 1,185.00 | 1,137.00 | 1,180.00 | 0.0M |
| 2022-06-17 | 1,170.00 | 1,199.00 | 1,150.00 | 1,165.00 | 0.0M |
| 2022-06-16 | 1,232.00 | 1,232.00 | 1,199.00 | 1,201.00 | 0.0M |
| 2022-06-15 | 1,193.00 | 1,219.00 | 1,190.00 | 1,212.00 | 0.0M |
| 2022-06-14 | 1,196.00 | 1,229.00 | 1,191.00 | 1,193.00 | 0.0M |
| 2022-06-13 | 1,251.00 | 1,266.00 | 1,225.00 | 1,226.00 | 0.0M |
| 2022-06-10 | 1,288.00 | 1,288.00 | 1,264.00 | 1,278.00 | 0.0M |
| 2022-06-09 | 1,276.00 | 1,290.00 | 1,275.00 | 1,288.00 | 0.0M |
| 2022-06-08 | 1,303.00 | 1,325.00 | 1,273.00 | 1,277.00 | 0.0M |
| 2022-06-07 | 1,308.00 | 1,332.00 | 1,241.00 | 1,304.00 | 0.0M |
| 2022-06-06 | 1,268.00 | 1,320.00 | 1,256.00 | 1,308.00 | 0.0M |
| 2022-06-03 | 1,277.00 | 1,278.00 | 1,242.00 | 1,266.00 | 0.0M |
| 2022-06-02 | 1,212.00 | 1,279.00 | 1,186.00 | 1,277.00 | 0.0M |
| 2022-06-01 | 1,259.00 | 1,259.00 | 1,212.00 | 1,212.00 | 0.0M |
| 2022-05-31 | 1,241.00 | 1,267.00 | 1,239.00 | 1,259.00 | 0.0M |
| 2022-05-30 | 1,199.00 | 1,228.00 | 1,196.00 | 1,204.00 | 0.0M |
| 2022-05-27 | 1,212.00 | 1,212.00 | 1,180.00 | 1,196.00 | 0.0M |
| 2022-05-26 | 1,223.00 | 1,228.00 | 1,201.00 | 1,212.00 | 0.0M |
| 2022-05-25 | 1,235.00 | 1,238.00 | 1,222.00 | 1,226.00 | 0.0M |
| 2022-05-24 | 1,226.00 | 1,261.00 | 1,201.00 | 1,235.00 | 0.0M |
| 2022-05-23 | 1,198.00 | 1,249.00 | 1,184.00 | 1,224.00 | 0.0M |
| 2022-05-20 | 1,135.00 | 1,166.00 | 1,101.00 | 1,160.00 | 0.0M |
| 2022-05-19 | 1,094.00 | 1,119.00 | 1,076.00 | 1,110.00 | 0.0M |
| 2022-05-18 | 1,106.00 | 1,140.00 | 1,106.00 | 1,133.00 | 0.0M |
| 2022-05-17 | 1,160.00 | 1,160.00 | 1,090.00 | 1,104.00 | 0.1M |
| 2022-05-16 | 1,220.00 | 1,231.00 | 1,116.00 | 1,148.00 | 0.1M |
| 2022-05-13 | 1,273.00 | 1,348.00 | 1,231.00 | 1,238.00 | 0.1M |
| 2022-05-12 | 1,290.00 | 1,290.00 | 1,240.00 | 1,256.00 | 0.1M |
| 2022-05-11 | 1,324.00 | 1,355.00 | 1,309.00 | 1,310.00 | 0.0M |
| 2022-05-10 | 1,314.00 | 1,348.00 | 1,290.00 | 1,341.00 | 0.0M |
| 2022-05-09 | 1,310.00 | 1,314.00 | 1,280.00 | 1,301.00 | 0.0M |
| 2022-05-06 | 1,303.00 | 1,331.00 | 1,270.00 | 1,300.00 | 0.0M |
| 2022-05-02 | 1,299.00 | 1,338.00 | 1,284.00 | 1,300.00 | 0.0M |
| 2022-04-28 | 1,268.00 | 1,340.00 | 1,258.00 | 1,315.00 | 0.0M |
| 2022-04-27 | 1,252.00 | 1,287.00 | 1,241.00 | 1,279.00 | 0.0M |
| 2022-04-26 | 1,344.00 | 1,344.00 | 1,278.00 | 1,278.00 | 0.0M |
| 2022-04-25 | 1,254.00 | 1,331.00 | 1,249.00 | 1,325.00 | 0.1M |
| 2022-04-22 | 1,285.00 | 1,301.00 | 1,260.00 | 1,278.00 | 0.1M |
| 2022-04-21 | 1,314.00 | 1,334.00 | 1,288.00 | 1,313.00 | 0.1M |
| 2022-04-20 | 1,350.00 | 1,354.00 | 1,282.00 | 1,314.00 | 0.2M |
| 2022-04-19 | 1,333.00 | 1,375.00 | 1,314.00 | 1,370.00 | 0.1M |
| 2022-04-18 | 1,400.00 | 1,406.00 | 1,302.00 | 1,324.00 | 0.1M |
| 2022-04-15 | 1,412.00 | 1,445.00 | 1,406.00 | 1,409.00 | 0.1M |
| 2022-04-14 | 1,465.00 | 1,502.00 | 1,402.00 | 1,435.00 | 0.3M |
| 2022-04-13 | 1,412.00 | 1,493.00 | 1,377.00 | 1,470.00 | 0.4M |
| 2022-04-12 | 1,489.00 | 1,580.00 | 1,411.00 | 1,411.00 | 0.7M |
| 2022-04-11 | 1,648.00 | 1,660.00 | 1,428.00 | 1,459.00 | 0.5M |
| 2022-04-08 | 1,774.00 | 1,838.00 | 1,584.00 | 1,632.00 | 2.3M |
| 2022-04-07 | 1,561.00 | 1,961.00 | 1,550.00 | 1,734.00 | 5.5M |