2,247.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,430.00 | 1,430.00 | 1,425.00 | 1,427.00 | 0.1M |
| 2023-12-28 | 1,441.00 | 1,441.00 | 1,425.00 | 1,432.00 | 0.3M |
| 2023-12-27 | 1,430.00 | 1,443.00 | 1,430.00 | 1,441.00 | 0.1M |
| 2023-12-26 | 1,416.00 | 1,416.00 | 1,408.00 | 1,415.00 | 0.0M |
| 2023-12-25 | 1,401.00 | 1,417.00 | 1,401.00 | 1,404.00 | 0.0M |
| 2023-12-22 | 1,410.00 | 1,410.00 | 1,396.00 | 1,397.00 | 0.1M |
| 2023-12-21 | 1,384.00 | 1,388.00 | 1,378.00 | 1,388.00 | 0.1M |
| 2023-12-20 | 1,426.00 | 1,426.00 | 1,417.00 | 1,420.00 | 0.1M |
| 2023-12-19 | 1,402.00 | 1,410.00 | 1,394.00 | 1,408.00 | 0.1M |
| 2023-12-18 | 1,409.00 | 1,409.00 | 1,397.00 | 1,404.00 | 0.3M |
| 2023-12-15 | 1,399.00 | 1,399.00 | 1,390.00 | 1,393.00 | 0.1M |
| 2023-12-14 | 1,379.00 | 1,379.00 | 1,356.00 | 1,366.00 | 0.1M |
| 2023-12-13 | 1,362.00 | 1,372.00 | 1,362.00 | 1,371.00 | 0.1M |
| 2023-12-12 | 1,363.00 | 1,365.00 | 1,357.00 | 1,360.00 | 0.1M |
| 2023-12-11 | 1,308.00 | 1,316.00 | 1,306.00 | 1,316.00 | 0.3M |
| 2023-12-08 | 1,289.00 | 1,293.00 | 1,275.00 | 1,289.00 | 0.1M |
| 2023-12-07 | 1,291.00 | 1,291.00 | 1,277.00 | 1,280.00 | 0.1M |
| 2023-12-06 | 1,291.00 | 1,304.00 | 1,291.00 | 1,302.00 | 0.1M |
| 2023-12-05 | 1,305.00 | 1,305.00 | 1,293.00 | 1,301.00 | 0.1M |
| 2023-12-04 | 1,309.00 | 1,313.00 | 1,305.00 | 1,307.00 | 0.0M |
| 2023-12-01 | 1,316.00 | 1,322.00 | 1,312.00 | 1,320.00 | 0.0M |
| 2023-11-30 | 1,322.00 | 1,326.00 | 1,322.00 | 1,324.00 | 0.0M |
| 2023-11-29 | 1,313.00 | 1,314.00 | 1,307.00 | 1,313.00 | 0.1M |
| 2023-11-28 | 1,333.00 | 1,338.00 | 1,325.00 | 1,328.00 | 0.0M |
| 2023-11-27 | 1,341.00 | 1,341.00 | 1,325.00 | 1,328.00 | 0.1M |
| 2023-11-24 | 1,339.00 | 1,346.00 | 1,335.00 | 1,337.00 | 0.1M |
| 2023-11-22 | 1,338.00 | 1,338.00 | 1,318.00 | 1,326.00 | 0.1M |
| 2023-11-21 | 1,351.00 | 1,354.00 | 1,343.00 | 1,346.00 | 0.5M |
| 2023-11-20 | 1,347.00 | 1,347.00 | 1,334.00 | 1,334.00 | 0.1M |
| 2023-11-17 | 1,340.00 | 1,340.00 | 1,334.00 | 1,339.00 | 0.1M |
| 2023-11-16 | 1,331.00 | 1,343.00 | 1,331.00 | 1,339.00 | 0.4M |
| 2023-11-15 | 1,335.00 | 1,335.00 | 1,327.00 | 1,331.00 | 0.7M |
| 2023-11-14 | 1,298.00 | 1,298.00 | 1,290.00 | 1,294.00 | 0.1M |
| 2023-11-13 | 1,304.00 | 1,304.00 | 1,294.00 | 1,299.00 | 0.1M |
| 2023-11-10 | 1,247.00 | 1,254.00 | 1,247.00 | 1,254.00 | 0.0M |
| 2023-11-09 | 1,254.00 | 1,255.00 | 1,251.00 | 1,255.00 | 0.0M |
| 2023-11-08 | 1,245.00 | 1,254.00 | 1,245.00 | 1,248.00 | 0.1M |
| 2023-11-07 | 1,235.00 | 1,239.00 | 1,234.00 | 1,237.00 | 0.1M |
| 2023-11-06 | 1,229.00 | 1,240.00 | 1,229.00 | 1,236.00 | 0.3M |
| 2023-11-02 | 1,196.00 | 1,196.00 | 1,189.00 | 1,194.00 | 0.0M |
| 2023-11-01 | 1,158.00 | 1,164.00 | 1,158.00 | 1,162.00 | 0.0M |
| 2023-10-31 | 1,148.00 | 1,148.00 | 1,134.00 | 1,139.00 | 0.0M |
| 2023-10-30 | 1,161.00 | 1,165.00 | 1,160.00 | 1,162.00 | 0.1M |
| 2023-10-27 | 1,147.00 | 1,163.00 | 1,147.00 | 1,160.00 | 0.2M |
| 2023-10-26 | 1,146.00 | 1,148.00 | 1,141.00 | 1,144.00 | 0.1M |
| 2023-10-25 | 1,194.00 | 1,194.00 | 1,185.00 | 1,188.00 | 0.1M |
| 2023-10-24 | 1,193.00 | 1,193.00 | 1,182.00 | 1,188.00 | 0.0M |
| 2023-10-23 | 1,200.00 | 1,200.00 | 1,191.00 | 1,192.00 | 0.2M |
| 2023-10-20 | 1,210.00 | 1,210.00 | 1,202.00 | 1,206.00 | 0.0M |
| 2023-10-19 | 1,221.00 | 1,223.00 | 1,215.00 | 1,219.00 | 0.1M |
| 2023-10-18 | 1,248.00 | 1,248.00 | 1,236.00 | 1,241.00 | 0.0M |
| 2023-10-17 | 1,257.00 | 1,257.00 | 1,247.00 | 1,251.00 | 0.1M |
| 2023-10-16 | 1,245.00 | 1,245.00 | 1,234.00 | 1,237.00 | 0.0M |
| 2023-10-13 | 1,268.00 | 1,274.00 | 1,268.00 | 1,272.00 | 0.1M |
| 2023-10-12 | 1,261.00 | 1,269.00 | 1,261.00 | 1,268.00 | 0.1M |
| 2023-10-11 | 1,249.00 | 1,255.00 | 1,248.00 | 1,255.00 | 0.0M |
| 2023-10-10 | 1,233.00 | 1,236.00 | 1,229.00 | 1,236.00 | 0.0M |
| 2023-10-06 | 1,208.00 | 1,215.00 | 1,208.00 | 1,210.00 | 0.0M |
| 2023-10-05 | 1,221.00 | 1,221.00 | 1,216.00 | 1,217.00 | 0.0M |
| 2023-10-04 | 1,207.00 | 1,210.00 | 1,197.00 | 1,198.00 | 0.2M |
| 2023-10-03 | 1,235.00 | 1,237.00 | 1,230.00 | 1,231.00 | 0.1M |
| 2023-10-02 | 1,239.00 | 1,244.00 | 1,236.00 | 1,236.00 | 0.1M |
| 2023-09-29 | 1,223.00 | 1,227.00 | 1,218.00 | 1,224.00 | 0.0M |
| 2023-09-28 | 1,203.00 | 1,207.00 | 1,197.00 | 1,201.00 | 0.0M |
| 2023-09-27 | 1,193.00 | 1,195.00 | 1,189.00 | 1,195.00 | 0.0M |
| 2023-09-26 | 1,203.00 | 1,207.00 | 1,199.00 | 1,201.00 | 0.0M |
| 2023-09-25 | 1,198.00 | 1,201.00 | 1,194.00 | 1,200.00 | 0.0M |
| 2023-09-22 | 1,181.00 | 1,190.00 | 1,177.00 | 1,189.00 | 0.1M |
| 2023-09-21 | 1,207.00 | 1,210.00 | 1,201.00 | 1,203.00 | 0.1M |
| 2023-09-20 | 1,228.00 | 1,228.00 | 1,223.00 | 1,227.00 | 0.1M |
| 2023-09-19 | 1,239.00 | 1,239.00 | 1,233.00 | 1,233.00 | 0.0M |
| 2023-09-15 | 1,266.00 | 1,272.00 | 1,265.00 | 1,268.00 | 0.0M |
| 2023-09-14 | 1,262.00 | 1,263.00 | 1,258.00 | 1,263.00 | 0.0M |
| 2023-09-13 | 1,251.00 | 1,253.00 | 1,247.00 | 1,250.00 | 0.0M |
| 2023-09-12 | 1,251.00 | 1,258.00 | 1,251.00 | 1,258.00 | 0.0M |
| 2023-09-11 | 1,261.00 | 1,261.00 | 1,252.00 | 1,255.00 | 0.1M |
| 2023-09-08 | 1,273.00 | 1,273.00 | 1,256.00 | 1,268.00 | 0.0M |
| 2023-09-07 | 1,291.00 | 1,293.00 | 1,283.00 | 1,287.00 | 0.2M |
| 2023-09-06 | 1,299.00 | 1,301.00 | 1,291.00 | 1,291.00 | 0.1M |
| 2023-09-05 | 1,291.00 | 1,292.00 | 1,285.00 | 1,291.00 | 0.1M |
| 2023-09-04 | 1,288.00 | 1,291.00 | 1,283.00 | 1,291.00 | 0.5M |
| 2023-09-01 | 1,276.00 | 1,277.00 | 1,272.00 | 1,273.00 | 0.1M |
| 2023-08-31 | 1,273.00 | 1,275.00 | 1,269.00 | 1,270.00 | 0.0M |
| 2023-08-30 | 1,267.00 | 1,272.00 | 1,266.00 | 1,269.00 | 0.1M |
| 2023-08-29 | 1,239.00 | 1,248.00 | 1,236.00 | 1,244.00 | 0.1M |
| 2023-08-28 | 1,233.00 | 1,233.00 | 1,226.00 | 1,228.00 | 0.1M |
| 2023-08-25 | 1,218.00 | 1,229.00 | 1,215.00 | 1,221.00 | 0.3M |
| 2023-08-24 | 1,270.00 | 1,285.00 | 1,269.00 | 1,285.00 | 0.1M |
| 2023-08-23 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 0.0M |
| 2023-08-22 | 1,243.00 | 1,246.00 | 1,241.00 | 1,246.00 | 0.0M |
| 2023-08-21 | 1,209.00 | 1,210.00 | 1,200.00 | 1,203.00 | 0.0M |
| 2023-08-18 | 1,204.00 | 1,206.00 | 1,198.00 | 1,200.00 | 0.0M |
| 2023-08-17 | 1,217.00 | 1,222.00 | 1,215.00 | 1,220.00 | 0.0M |
| 2023-08-16 | 1,244.00 | 1,244.00 | 1,234.00 | 1,237.00 | 0.1M |
| 2023-08-15 | 1,263.00 | 1,269.00 | 1,261.00 | 1,268.00 | 0.0M |
| 2023-08-14 | 1,226.00 | 1,228.00 | 1,213.00 | 1,222.00 | 0.0M |
| 2023-08-10 | 1,253.00 | 1,255.00 | 1,233.00 | 1,253.00 | 0.0M |
| 2023-08-09 | 1,265.00 | 1,271.00 | 1,261.00 | 1,271.00 | 0.0M |
| 2023-08-08 | 1,278.00 | 1,279.00 | 1,273.00 | 1,274.00 | 0.0M |
| 2023-08-07 | 1,267.00 | 1,271.00 | 1,261.00 | 1,268.00 | 0.0M |
| 2023-08-04 | 1,261.00 | 1,269.00 | 1,258.00 | 1,268.00 | 0.1M |
| 2023-08-03 | 1,272.00 | 1,280.00 | 1,270.00 | 1,273.00 | 0.0M |
| 2023-08-02 | 1,317.00 | 1,320.00 | 1,304.00 | 1,308.00 | 0.2M |
| 2023-08-01 | 1,313.00 | 1,319.00 | 1,311.00 | 1,317.00 | 0.0M |
| 2023-07-31 | 1,299.00 | 1,307.00 | 1,295.00 | 1,307.00 | 0.1M |
| 2023-07-28 | 1,258.00 | 1,287.00 | 1,252.00 | 1,269.00 | 0.2M |
| 2023-07-27 | 1,248.00 | 1,254.00 | 1,240.00 | 1,253.00 | 0.0M |
| 2023-07-26 | 1,263.00 | 1,263.00 | 1,257.00 | 1,259.00 | 0.0M |
| 2023-07-25 | 1,250.00 | 1,252.00 | 1,247.00 | 1,250.00 | 0.0M |
| 2023-07-24 | 1,240.00 | 1,259.00 | 1,240.00 | 1,254.00 | 0.0M |
| 2023-07-21 | 1,229.00 | 1,235.00 | 1,220.00 | 1,234.00 | 0.1M |
| 2023-07-20 | 1,270.00 | 1,272.00 | 1,260.00 | 1,266.00 | 0.1M |
| 2023-07-19 | 1,280.00 | 1,282.00 | 1,275.00 | 1,282.00 | 0.0M |
| 2023-07-18 | 1,274.00 | 1,279.00 | 1,270.00 | 1,273.00 | 0.0M |
| 2023-07-14 | 1,256.00 | 1,260.00 | 1,250.00 | 1,255.00 | 0.0M |
| 2023-07-13 | 1,234.00 | 1,247.00 | 1,233.00 | 1,247.00 | 0.0M |
| 2023-07-12 | 1,229.00 | 1,229.00 | 1,218.00 | 1,226.00 | 0.0M |
| 2023-07-11 | 1,240.00 | 1,240.00 | 1,231.00 | 1,237.00 | 0.0M |
| 2023-07-10 | 1,220.00 | 1,224.00 | 1,211.00 | 1,211.00 | 0.0M |
| 2023-07-07 | 1,232.00 | 1,239.00 | 1,231.00 | 1,232.00 | 0.0M |
| 2023-07-06 | 1,255.00 | 1,255.00 | 1,235.00 | 1,243.00 | 0.1M |
| 2023-07-05 | 1,278.00 | 1,281.00 | 1,275.00 | 1,279.00 | 0.0M |
| 2023-07-04 | 1,275.00 | 1,281.00 | 1,275.00 | 1,281.00 | 0.0M |
| 2023-07-03 | 1,269.00 | 1,274.00 | 1,266.00 | 1,274.00 | 0.1M |
| 2023-06-30 | 1,257.00 | 1,257.00 | 1,250.00 | 1,254.00 | 0.0M |
| 2023-06-29 | 1,250.00 | 1,256.00 | 1,248.00 | 1,248.00 | 0.0M |
| 2023-06-28 | 1,243.00 | 1,244.00 | 1,238.00 | 1,241.00 | 0.0M |
| 2023-06-27 | 1,213.00 | 1,214.00 | 1,206.00 | 1,213.00 | 0.0M |
| 2023-06-26 | 1,214.00 | 1,214.00 | 1,205.00 | 1,209.00 | 0.0M |
| 2023-06-23 | 1,224.00 | 1,226.00 | 1,211.00 | 1,216.00 | 0.1M |
| 2023-06-22 | 1,215.00 | 1,216.00 | 1,198.00 | 1,198.00 | 0.1M |
| 2023-06-21 | 1,236.00 | 1,239.00 | 1,233.00 | 1,235.00 | 0.0M |
| 2023-06-20 | 1,256.00 | 1,256.00 | 1,240.00 | 1,246.00 | 0.0M |
| 2023-06-19 | 1,254.00 | 1,254.00 | 1,242.00 | 1,249.00 | 0.0M |
| 2023-06-16 | 1,247.00 | 1,251.00 | 1,238.00 | 1,251.00 | 0.1M |
| 2023-06-15 | 1,252.00 | 1,267.00 | 1,251.00 | 1,265.00 | 0.1M |
| 2023-06-14 | 1,240.00 | 1,240.00 | 1,231.00 | 1,235.00 | 0.1M |
| 2023-06-13 | 1,215.00 | 1,224.00 | 1,215.00 | 1,224.00 | 0.1M |
| 2023-06-12 | 1,184.00 | 1,185.00 | 1,180.00 | 1,184.00 | 0.1M |
| 2023-06-09 | 1,162.00 | 1,172.00 | 1,162.00 | 1,172.00 | 0.0M |
| 2023-06-08 | 1,167.00 | 1,169.00 | 1,155.00 | 1,162.00 | 0.0M |
| 2023-06-07 | 1,164.00 | 1,169.00 | 1,159.00 | 1,163.00 | 0.0M |
| 2023-06-06 | 1,157.00 | 1,157.00 | 1,145.00 | 1,154.00 | 0.1M |
| 2023-06-05 | 1,180.00 | 1,182.00 | 1,166.00 | 1,173.00 | 0.1M |
| 2023-06-02 | 1,169.00 | 1,175.00 | 1,163.00 | 1,173.00 | 0.0M |
| 2023-06-01 | 1,148.00 | 1,170.00 | 1,145.00 | 1,159.00 | 0.1M |
| 2023-05-31 | 1,192.00 | 1,194.00 | 1,174.00 | 1,176.00 | 0.1M |
| 2023-05-30 | 1,222.00 | 1,222.00 | 1,191.00 | 1,202.00 | 0.2M |
| 2023-05-29 | 1,240.00 | 1,240.00 | 1,203.00 | 1,210.00 | 0.3M |
| 2023-05-26 | 1,123.00 | 1,127.00 | 1,117.00 | 1,120.00 | 0.1M |
| 2023-05-25 | 1,078.00 | 1,086.00 | 1,077.00 | 1,084.00 | 0.1M |
| 2023-05-24 | 1,060.00 | 1,061.00 | 1,055.00 | 1,057.00 | 0.0M |
| 2023-05-23 | 1,069.00 | 1,078.00 | 1,069.00 | 1,075.00 | 0.0M |
| 2023-05-22 | 1,061.00 | 1,063.00 | 1,054.00 | 1,063.00 | 0.0M |
| 2023-05-19 | 1,075.00 | 1,076.00 | 1,066.00 | 1,068.00 | 0.2M |
| 2023-05-18 | 1,035.00 | 1,036.00 | 1,028.00 | 1,034.00 | 0.0M |
| 2023-05-17 | 996.00 | 1,002.00 | 996.00 | 1,001.00 | 0.0M |
| 2023-05-16 | 993.00 | 999.00 | 991.00 | 996.00 | 0.0M |
| 2023-05-15 | 968.00 | 976.00 | 965.00 | 975.00 | 0.0M |
| 2023-05-12 | 965.00 | 969.00 | 963.00 | 969.00 | 0.0M |
| 2023-05-11 | 969.00 | 971.00 | 966.00 | 971.00 | 0.0M |
| 2023-05-10 | 968.00 | 968.00 | 964.00 | 968.00 | 0.0M |
| 2023-05-09 | 982.00 | 983.00 | 977.00 | 979.00 | 0.0M |
| 2023-05-08 | 985.00 | 985.00 | 975.00 | 978.00 | 0.0M |
| 2023-05-02 | 998.00 | 998.00 | 990.00 | 998.00 | 0.0M |
| 2023-05-01 | 981.00 | 990.00 | 978.00 | 984.00 | 0.0M |
| 2023-04-28 | 947.00 | 962.00 | 947.00 | 961.00 | 0.0M |
| 2023-04-27 | 950.00 | 950.00 | 940.00 | 946.00 | 0.0M |
| 2023-04-26 | 940.00 | 950.00 | 937.00 | 950.00 | 0.1M |
| 2023-04-25 | 973.00 | 974.00 | 967.00 | 970.00 | 0.0M |
| 2023-04-24 | 974.00 | 975.00 | 970.00 | 973.00 | 0.0M |
| 2023-04-21 | 984.00 | 985.00 | 981.00 | 983.00 | 0.0M |
| 2023-04-20 | 990.00 | 990.00 | 982.00 | 986.00 | 0.0M |
| 2023-04-19 | 993.00 | 995.00 | 991.00 | 994.00 | 0.0M |
| 2023-04-18 | 994.00 | 996.00 | 990.00 | 993.00 | 0.0M |
| 2023-04-17 | 993.00 | 994.00 | 989.00 | 993.00 | 0.0M |
| 2023-04-14 | 983.00 | 985.00 | 982.00 | 984.00 | 0.0M |
| 2023-04-13 | 1,004.00 | 1,004.00 | 977.00 | 983.00 | 0.1M |