5,400.00
最終更新: 2023-04-05
| 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 |
|---|---|---|---|---|---|
| 2022-09-08 | 3,140.00 | 3,570.00 | 3,130.00 | 3,570.00 | 0.0M |
| 2022-09-07 | 3,220.00 | 3,460.00 | 3,220.00 | 3,340.00 | 0.0M |
| 2022-09-06 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0M |
| 2022-09-05 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0M |
| 2022-08-31 | 4,010.00 | 4,100.00 | 3,940.00 | 4,000.00 | 0.0M |
| 2022-08-30 | 3,620.00 | 4,080.00 | 3,620.00 | 4,020.00 | 0.0M |
| 2022-08-29 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2022-08-26 | 4,180.00 | 4,200.00 | 4,180.00 | 4,180.00 | 0.0M |
| 2022-08-25 | 4,490.00 | 4,650.00 | 4,490.00 | 4,490.00 | 0.0M |
| 2022-08-24 | 4,830.00 | 4,990.00 | 4,740.00 | 4,820.00 | 0.0M |
| 2022-08-23 | 4,640.00 | 4,840.00 | 4,610.00 | 4,840.00 | 0.0M |
| 2022-08-22 | 4,600.00 | 4,920.00 | 4,600.00 | 4,650.00 | 0.0M |
| 2022-08-19 | 4,610.00 | 5,250.00 | 4,610.00 | 4,930.00 | 0.0M |
| 2022-08-18 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2022-08-17 | 5,510.00 | 5,710.00 | 5,320.00 | 5,320.00 | 0.0M |
| 2022-08-16 | 5,490.00 | 5,850.00 | 5,490.00 | 5,710.00 | 0.0M |
| 2022-08-15 | 5,610.00 | 5,740.00 | 5,570.00 | 5,590.00 | 0.0M |
| 2022-08-12 | 5,570.00 | 5,700.00 | 5,570.00 | 5,620.00 | 0.0M |
| 2022-08-11 | 5,810.00 | 5,920.00 | 5,580.00 | 5,580.00 | 0.0M |
| 2022-08-10 | 5,810.00 | 5,950.00 | 5,720.00 | 5,850.00 | 0.0M |
| 2022-08-09 | 5,600.00 | 5,950.00 | 5,600.00 | 5,820.00 | 0.0M |
| 2022-08-08 | 5,770.00 | 5,850.00 | 5,510.00 | 5,670.00 | 0.0M |
| 2022-08-05 | 5,870.00 | 5,950.00 | 5,550.00 | 5,850.00 | 0.0M |
| 2022-08-04 | 5,710.00 | 6,000.00 | 5,710.00 | 5,880.00 | 0.0M |
| 2022-08-03 | 6,080.00 | 6,510.00 | 5,700.00 | 5,960.00 | 0.0M |
| 2022-08-02 | 5,690.00 | 6,090.00 | 5,690.00 | 6,090.00 | 0.0M |
| 2022-08-01 | 5,430.00 | 5,760.00 | 5,350.00 | 5,700.00 | 0.0M |
| 2022-07-29 | 5,480.00 | 5,540.00 | 5,400.00 | 5,430.00 | 0.0M |
| 2022-07-28 | 5,230.00 | 5,580.00 | 5,230.00 | 5,480.00 | 0.0M |
| 2022-07-27 | 5,320.00 | 5,320.00 | 5,110.00 | 5,230.00 | 0.0M |
| 2022-07-26 | 5,550.00 | 5,570.00 | 5,300.00 | 5,330.00 | 0.0M |
| 2022-07-25 | 5,790.00 | 5,810.00 | 5,510.00 | 5,560.00 | 0.0M |
| 2022-07-22 | 5,960.00 | 6,250.00 | 5,780.00 | 5,800.00 | 0.0M |
| 2022-07-21 | 5,970.00 | 5,980.00 | 5,800.00 | 5,860.00 | 0.0M |
| 2022-07-20 | 5,790.00 | 6,090.00 | 5,790.00 | 5,980.00 | 0.0M |
| 2022-07-19 | 5,500.00 | 5,850.00 | 5,500.00 | 5,800.00 | 0.0M |
| 2022-07-18 | 5,740.00 | 5,900.00 | 5,730.00 | 5,750.00 | 0.0M |
| 2022-07-15 | 5,750.00 | 5,970.00 | 5,500.00 | 5,750.00 | 0.0M |
| 2022-07-14 | 5,900.00 | 5,900.00 | 5,700.00 | 5,750.00 | 0.0M |
| 2022-07-13 | 5,800.00 | 6,150.00 | 5,800.00 | 5,920.00 | 0.0M |
| 2022-07-12 | 5,310.00 | 6,000.00 | 5,300.00 | 5,960.00 | 0.0M |
| 2022-07-11 | 6,030.00 | 6,030.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2022-07-08 | 6,030.00 | 6,280.00 | 6,030.00 | 6,030.00 | 0.0M |
| 2022-07-07 | 6,300.00 | 6,390.00 | 6,000.00 | 6,020.00 | 0.0M |
| 2022-07-06 | 6,550.00 | 6,680.00 | 6,150.00 | 6,300.00 | 0.0M |
| 2022-07-05 | 6,630.00 | 6,630.00 | 6,200.00 | 6,550.00 | 0.0M |
| 2022-07-04 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 0.0M |
| 2022-07-01 | 5,850.00 | 5,980.00 | 5,350.00 | 5,800.00 | 0.0M |
| 2022-06-30 | 5,800.00 | 6,050.00 | 5,660.00 | 5,750.00 | 0.0M |
| 2022-06-29 | 5,660.00 | 5,660.00 | 5,300.00 | 5,660.00 | 0.0M |
| 2022-06-28 | 5,270.00 | 5,290.00 | 5,200.00 | 5,290.00 | 0.0M |
| 2022-06-27 | 4,900.00 | 4,950.00 | 4,900.00 | 4,950.00 | 0.0M |
| 2022-06-24 | 4,600.00 | 4,630.00 | 4,600.00 | 4,630.00 | 0.0M |
| 2022-06-23 | 4,150.00 | 4,330.00 | 4,100.00 | 4,330.00 | 0.0M |
| 2022-06-22 | 3,530.00 | 4,050.00 | 3,530.00 | 4,050.00 | 0.0M |
| 2022-06-21 | 3,650.00 | 3,840.00 | 3,600.00 | 3,790.00 | 0.0M |
| 2022-06-20 | 3,920.00 | 3,920.00 | 3,650.00 | 3,650.00 | 0.0M |
| 2022-06-17 | 4,200.00 | 4,200.00 | 3,910.00 | 3,920.00 | 0.0M |
| 2022-06-16 | 4,100.00 | 4,360.00 | 3,910.00 | 4,200.00 | 0.0M |
| 2022-06-15 | 4,300.00 | 4,400.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2022-06-14 | 4,730.00 | 4,900.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-06-13 | 5,080.00 | 5,080.00 | 4,730.00 | 4,730.00 | 0.0M |
| 2022-06-10 | 5,480.00 | 5,480.00 | 5,080.00 | 5,080.00 | 0.0M |
| 2022-06-09 | 5,540.00 | 5,540.00 | 5,300.00 | 5,460.00 | 0.0M |
| 2022-06-08 | 4,850.00 | 5,180.00 | 4,650.00 | 5,180.00 | 0.0M |
| 2022-06-07 | 4,900.00 | 5,000.00 | 4,850.00 | 4,850.00 | 0.0M |
| 2022-06-06 | 5,450.00 | 5,510.00 | 5,210.00 | 5,210.00 | 0.0M |
| 2022-06-03 | 5,420.00 | 5,950.00 | 5,420.00 | 5,600.00 | 0.0M |
| 2022-06-02 | 5,860.00 | 6,270.00 | 5,600.00 | 5,800.00 | 0.0M |
| 2022-06-01 | 6,350.00 | 6,400.00 | 5,750.00 | 5,860.00 | 0.0M |
| 2022-05-31 | 6,500.00 | 6,700.00 | 6,110.00 | 6,110.00 | 0.0M |
| 2022-05-30 | 5,970.00 | 6,380.00 | 5,760.00 | 6,380.00 | 0.0M |
| 2022-05-27 | 5,770.00 | 6,120.00 | 5,770.00 | 5,970.00 | 0.0M |
| 2022-05-26 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2022-05-25 | 6,720.00 | 6,830.00 | 6,360.00 | 6,660.00 | 0.0M |
| 2022-05-24 | 6,760.00 | 6,830.00 | 6,400.00 | 6,620.00 | 0.0M |
| 2022-05-23 | 6,900.00 | 6,930.00 | 6,580.00 | 6,770.00 | 0.0M |
| 2022-05-20 | 6,680.00 | 6,980.00 | 6,570.00 | 6,720.00 | 0.0M |
| 2022-05-19 | 6,680.00 | 6,800.00 | 6,570.00 | 6,680.00 | 0.0M |
| 2022-05-18 | 7,200.00 | 7,250.00 | 6,830.00 | 6,860.00 | 0.0M |
| 2022-05-17 | 6,520.00 | 7,220.00 | 6,520.00 | 7,160.00 | 0.0M |
| 2022-05-16 | 6,990.00 | 7,140.00 | 6,680.00 | 6,800.00 | 0.0M |
| 2022-05-13 | 7,000.00 | 7,160.00 | 6,680.00 | 6,680.00 | 0.0M |
| 2022-05-12 | 7,400.00 | 7,620.00 | 7,180.00 | 7,180.00 | 0.0M |
| 2022-05-11 | 7,490.00 | 7,740.00 | 7,350.00 | 7,720.00 | 0.0M |
| 2022-05-10 | 6,310.00 | 7,250.00 | 6,310.00 | 7,250.00 | 0.0M |
| 2022-05-09 | 6,780.00 | 7,100.00 | 6,780.00 | 6,780.00 | 0.0M |
| 2022-05-06 | 7,300.00 | 7,650.00 | 7,280.00 | 7,280.00 | 0.0M |
| 2022-05-05 | 7,640.00 | 8,480.00 | 7,640.00 | 7,820.00 | 0.0M |
| 2022-05-04 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 0.0M |
| 2022-04-29 | 8,290.00 | 8,820.00 | 8,290.00 | 8,820.00 | 0.0M |
| 2022-04-28 | 7,900.00 | 8,320.00 | 7,830.00 | 8,250.00 | 0.0M |
| 2022-04-27 | 7,280.00 | 7,780.00 | 7,010.00 | 7,780.00 | 0.0M |
| 2022-04-26 | 6,810.00 | 7,280.00 | 6,700.00 | 7,280.00 | 0.0M |
| 2022-04-25 | 6,850.00 | 7,050.00 | 6,500.00 | 6,810.00 | 0.0M |
| 2022-04-22 | 5,760.00 | 6,620.00 | 5,760.00 | 6,620.00 | 0.0M |
| 2022-04-21 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0.0M |
| 2022-04-20 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0.0M |
| 2022-04-19 | 7,150.00 | 7,400.00 | 7,150.00 | 7,150.00 | 0.0M |
| 2022-04-18 | 7,680.00 | 7,800.00 | 7,680.00 | 7,680.00 | 0.0M |
| 2022-04-15 | 8,250.00 | 8,500.00 | 8,250.00 | 8,250.00 | 0.0M |
| 2022-04-14 | 8,930.00 | 9,250.00 | 8,870.00 | 8,870.00 | 0.0M |
| 2022-04-13 | 8,410.00 | 8,990.00 | 8,410.00 | 8,800.00 | 0.0M |
| 2022-04-12 | 9,040.00 | 9,500.00 | 9,040.00 | 9,040.00 | 0.0M |
| 2022-04-08 | 10,250.00 | 10,600.00 | 9,720.00 | 9,720.00 | 0.0M |
| 2022-04-07 | 10,600.00 | 10,850.00 | 10,100.00 | 10,450.00 | 0.0M |
| 2022-04-06 | 10,600.00 | 11,000.00 | 10,600.00 | 10,600.00 | 0.0M |
| 2022-04-05 | 12,350.00 | 12,400.00 | 11,350.00 | 11,350.00 | 0.0M |
| 2022-04-04 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 0.0M |
| 2022-04-01 | 10,250.00 | 11,450.00 | 10,250.00 | 10,850.00 | 0.0M |
| 2022-03-31 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2022-03-30 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.0M |
| 2022-03-29 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0.0M |
| 2022-03-28 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.0M |
| 2022-03-25 | 14,300.00 | 14,900.00 | 14,300.00 | 14,600.00 | 0.0M |
| 2022-03-24 | 14,500.00 | 14,750.00 | 14,200.00 | 14,300.00 | 0.0M |
| 2022-03-23 | 14,400.00 | 14,800.00 | 14,300.00 | 14,500.00 | 0.0M |
| 2022-03-22 | 14,900.00 | 15,300.00 | 14,500.00 | 14,500.00 | 0.0M |
| 2022-03-21 | 14,050.00 | 14,950.00 | 13,900.00 | 14,950.00 | 0.0M |
| 2022-03-18 | 13,800.00 | 14,500.00 | 13,650.00 | 14,000.00 | 0.0M |
| 2022-03-17 | 12,900.00 | 13,650.00 | 12,850.00 | 13,650.00 | 0.0M |
| 2022-03-16 | 12,650.00 | 13,050.00 | 12,600.00 | 12,800.00 | 0.0M |
| 2022-03-15 | 12,350.00 | 12,750.00 | 12,200.00 | 12,550.00 | 0.0M |
| 2022-03-14 | 12,550.00 | 12,650.00 | 12,100.00 | 12,200.00 | 0.0M |
| 2022-03-11 | 12,850.00 | 12,950.00 | 12,500.00 | 12,550.00 | 0.0M |
| 2022-03-10 | 13,000.00 | 13,200.00 | 12,900.00 | 12,950.00 | 0.0M |
| 2022-03-09 | 13,000.00 | 13,100.00 | 12,550.00 | 12,750.00 | 0.0M |
| 2022-03-08 | 13,050.00 | 13,400.00 | 12,750.00 | 13,000.00 | 0.0M |
| 2022-03-07 | 12,900.00 | 13,500.00 | 12,800.00 | 13,200.00 | 0.0M |
| 2022-03-04 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | 0.0M |
| 2022-03-03 | 12,900.00 | 13,200.00 | 12,750.00 | 13,000.00 | 0.0M |
| 2022-03-02 | 12,750.00 | 13,000.00 | 12,550.00 | 12,900.00 | 0.0M |
| 2022-03-01 | 12,450.00 | 13,050.00 | 12,450.00 | 12,900.00 | 0.0M |
| 2022-02-28 | 12,450.00 | 12,750.00 | 12,300.00 | 12,500.00 | 0.0M |
| 2022-02-25 | 12,350.00 | 12,600.00 | 12,250.00 | 12,500.00 | 0.0M |
| 2022-02-24 | 12,800.00 | 12,850.00 | 11,950.00 | 12,100.00 | 0.0M |
| 2022-02-23 | 12,900.00 | 13,000.00 | 12,750.00 | 12,800.00 | 0.0M |
| 2022-02-22 | 12,700.00 | 13,200.00 | 12,600.00 | 12,750.00 | 0.0M |
| 2022-02-21 | 12,750.00 | 13,200.00 | 12,550.00 | 13,100.00 | 0.0M |
| 2022-02-18 | 12,300.00 | 12,950.00 | 12,250.00 | 12,700.00 | 0.0M |
| 2022-02-17 | 12,700.00 | 13,050.00 | 12,350.00 | 12,500.00 | 0.0M |
| 2022-02-16 | 11,900.00 | 12,500.00 | 11,800.00 | 12,500.00 | 0.0M |
| 2022-02-15 | 11,750.00 | 11,900.00 | 11,550.00 | 11,700.00 | 0.0M |
| 2022-02-14 | 11,650.00 | 12,100.00 | 11,550.00 | 11,650.00 | 0.0M |
| 2022-02-11 | 11,800.00 | 12,000.00 | 11,500.00 | 12,000.00 | 0.0M |
| 2022-02-10 | 12,050.00 | 12,150.00 | 11,700.00 | 11,800.00 | 0.0M |
| 2022-02-09 | 11,750.00 | 12,400.00 | 11,400.00 | 12,050.00 | 0.0M |
| 2022-02-08 | 12,000.00 | 12,400.00 | 11,600.00 | 12,000.00 | 0.0M |
| 2022-02-07 | 11,450.00 | 11,850.00 | 11,250.00 | 11,850.00 | 0.0M |
| 2022-01-28 | 10,500.00 | 11,100.00 | 10,050.00 | 11,100.00 | 0.0M |
| 2022-01-27 | 10,800.00 | 11,150.00 | 10,200.00 | 10,400.00 | 0.0M |
| 2022-01-26 | 11,300.00 | 11,500.00 | 10,450.00 | 10,750.00 | 0.0M |
| 2022-01-25 | 11,300.00 | 11,800.00 | 11,200.00 | 11,200.00 | 0.0M |
| 2022-01-24 | 13,400.00 | 13,600.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2022-01-21 | 11,300.00 | 12,900.00 | 11,300.00 | 12,900.00 | 0.0M |
| 2022-01-20 | 12,100.00 | 12,200.00 | 12,100.00 | 12,100.00 | 0.0M |
| 2022-01-19 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.0M |
| 2022-01-18 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0.0M |
| 2022-01-17 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2022-01-14 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2022-01-13 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.0M |
| 2022-01-12 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 0.0M |
| 2022-01-11 | 19,700.00 | 21,700.00 | 19,700.00 | 19,900.00 | 0.0M |
| 2022-01-10 | 23,600.00 | 24,100.00 | 21,000.00 | 21,150.00 | 0.0M |
| 2022-01-07 | 21,100.00 | 22,550.00 | 20,950.00 | 22,550.00 | 0.0M |
| 2022-01-06 | 20,150.00 | 21,400.00 | 19,950.00 | 21,100.00 | 0.0M |
| 2022-01-05 | 18,850.00 | 20,000.00 | 18,650.00 | 20,000.00 | 0.0M |
| 2022-01-04 | 18,500.00 | 19,050.00 | 18,200.00 | 18,700.00 | 0.0M |