14,819.60
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 12,100.83 | 12,100.83 | 12,100.83 | 12,100.83 | 0.0M |
| 2024-12-30 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 0.0M |
| 2024-12-27 | 11,701.10 | 11,701.10 | 11,701.10 | 11,701.10 | 0.0M |
| 2024-12-26 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 0.0M |
| 2024-12-24 | 11,696.31 | 11,696.31 | 11,696.31 | 11,696.31 | 0.0M |
| 2024-12-23 | 11,519.11 | 11,519.11 | 11,519.11 | 11,519.11 | 0.0M |
| 2024-12-20 | 11,445.00 | 11,445.00 | 11,445.00 | 11,445.00 | 0.0M |
| 2024-12-19 | 11,373.26 | 11,373.26 | 11,318.06 | 11,318.06 | 0.0M |
| 2024-12-17 | 11,786.00 | 11,786.00 | 11,786.00 | 11,786.00 | 0.0M |
| 2024-12-16 | 11,711.00 | 11,711.00 | 11,699.00 | 11,699.00 | 0.0M |
| 2024-12-13 | 11,800.00 | 11,800.00 | 11,786.00 | 11,786.00 | 0.0M |
| 2024-12-11 | 11,857.36 | 11,888.96 | 11,857.36 | 11,888.96 | 0.0M |
| 2024-12-09 | 12,143.20 | 12,143.20 | 12,143.20 | 12,143.20 | 0.0M |
| 2024-12-06 | 12,085.00 | 12,085.00 | 12,085.00 | 12,085.00 | 0.0M |
| 2024-12-04 | 12,173.00 | 12,173.00 | 12,129.55 | 12,168.50 | 0.0M |
| 2024-12-03 | 12,259.80 | 12,259.80 | 12,259.80 | 12,259.80 | 0.0M |
| 2024-11-29 | 12,399.00 | 12,475.00 | 12,395.00 | 12,475.00 | 0.0M |
| 2024-11-27 | 12,458.00 | 12,458.00 | 12,410.00 | 12,440.00 | 0.0M |
| 2024-11-26 | 12,226.41 | 12,523.00 | 12,226.41 | 12,523.00 | 0.0M |
| 2024-11-22 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.0M |
| 2024-11-21 | 12,194.00 | 12,194.00 | 12,192.50 | 12,192.50 | 0.0M |
| 2024-11-20 | 11,728.00 | 11,762.00 | 11,728.00 | 11,762.00 | 0.0M |
| 2024-11-19 | 11,810.00 | 11,841.00 | 11,810.00 | 11,841.00 | 0.0M |
| 2024-11-14 | 12,175.00 | 12,175.00 | 12,100.00 | 12,100.00 | 0.0M |
| 2024-11-13 | 12,363.00 | 12,363.00 | 12,363.00 | 12,363.00 | 0.0M |
| 2024-11-08 | 11,855.00 | 11,855.00 | 11,855.00 | 11,855.00 | 0.0M |
| 2024-11-07 | 11,664.30 | 11,675.00 | 11,591.00 | 11,597.23 | 0.0M |
| 2024-11-06 | 12,044.99 | 12,045.00 | 11,963.43 | 11,963.43 | 0.0M |
| 2024-11-05 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0M |
| 2024-11-04 | 10,262.00 | 10,262.00 | 10,262.00 | 10,262.00 | 0.0M |
| 2024-11-01 | 10,494.00 | 10,555.00 | 10,479.00 | 10,550.00 | 0.0M |
| 2024-10-29 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.0M |
| 2024-10-24 | 10,311.00 | 10,311.00 | 10,311.00 | 10,311.00 | 0.0M |
| 2024-10-23 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 0.0M |
| 2024-10-22 | 10,304.38 | 10,349.66 | 10,304.38 | 10,349.66 | 0.0M |
| 2024-10-21 | 10,429.05 | 10,429.05 | 10,429.05 | 10,429.05 | 0.0M |
| 2024-10-18 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.0M |
| 2024-10-17 | 10,540.26 | 10,540.26 | 10,540.25 | 10,540.25 | 0.0M |
| 2024-10-16 | 10,399.01 | 10,577.62 | 10,369.81 | 10,369.81 | 0.0M |
| 2024-10-15 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 0.0M |
| 2024-10-14 | 9,940.50 | 10,065.00 | 9,940.50 | 10,065.00 | 0.0M |
| 2024-10-11 | 9,940.50 | 9,940.50 | 9,940.50 | 9,940.50 | 0.0M |
| 2024-10-10 | 9,767.53 | 9,767.53 | 9,767.53 | 9,767.53 | 0.0M |
| 2024-10-09 | 9,800.00 | 9,838.81 | 9,800.00 | 9,838.81 | 0.0M |
| 2024-10-07 | 9,507.50 | 9,507.50 | 9,507.50 | 9,507.50 | 0.0M |
| 2024-10-04 | 9,358.00 | 9,358.00 | 9,358.00 | 9,358.00 | 0.0M |
| 2024-10-02 | 9,550.03 | 9,651.50 | 9,550.03 | 9,651.50 | 0.0M |
| 2024-09-30 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.0M |
| 2024-09-27 | 9,839.77 | 9,839.77 | 9,836.65 | 9,836.65 | 0.0M |
| 2024-09-26 | 9,700.00 | 9,750.00 | 9,700.00 | 9,750.00 | 0.0M |
| 2024-09-19 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0M |
| 2024-09-18 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2024-09-17 | 9,353.00 | 9,353.00 | 9,321.00 | 9,339.74 | 0.0M |
| 2024-09-12 | 9,180.00 | 9,230.00 | 9,180.00 | 9,228.08 | 0.0M |
| 2024-09-11 | 9,298.00 | 9,298.00 | 9,259.21 | 9,290.00 | 0.0M |
| 2024-09-10 | 9,295.00 | 9,320.00 | 9,295.00 | 9,320.00 | 0.0M |
| 2024-09-09 | 9,721.00 | 9,725.01 | 9,721.00 | 9,725.01 | 0.0M |
| 2024-09-06 | 9,756.62 | 9,756.62 | 9,636.00 | 9,637.00 | 0.0M |
| 2024-09-04 | 9,676.29 | 9,676.29 | 9,676.29 | 9,676.29 | 0.0M |
| 2024-09-03 | 9,950.69 | 9,950.69 | 9,669.13 | 9,669.13 | 0.0M |
| 2024-08-30 | 10,031.96 | 10,031.96 | 10,031.96 | 10,031.96 | 0.0M |
| 2024-08-29 | 10,143.00 | 10,143.00 | 10,143.00 | 10,143.00 | 0.0M |
| 2024-08-28 | 9,850.00 | 9,850.00 | 9,835.00 | 9,835.00 | 0.0M |
| 2024-08-27 | 9,991.60 | 9,991.60 | 9,991.60 | 9,991.60 | 0.0M |
| 2024-08-26 | 9,853.00 | 9,853.00 | 9,799.99 | 9,820.00 | 0.0M |
| 2024-08-23 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2024-08-22 | 9,688.00 | 9,688.00 | 9,688.00 | 9,688.00 | 0.0M |
| 2024-08-21 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0.0M |
| 2024-08-19 | 9,401.99 | 9,401.99 | 9,400.00 | 9,400.00 | 0.0M |
| 2024-08-15 | 9,306.49 | 9,306.49 | 9,306.49 | 9,306.49 | 0.0M |
| 2024-08-08 | 9,193.59 | 9,240.00 | 9,193.59 | 9,240.00 | 0.0M |
| 2024-08-07 | 9,202.00 | 9,202.00 | 9,182.00 | 9,182.00 | 0.0M |
| 2024-08-06 | 9,092.00 | 9,092.00 | 9,092.00 | 9,092.00 | 0.0M |
| 2024-08-05 | 8,754.45 | 8,909.00 | 8,754.45 | 8,909.00 | 0.0M |
| 2024-08-02 | 9,362.00 | 9,362.00 | 8,954.00 | 8,954.00 | 0.0M |
| 2024-07-31 | 9,553.00 | 9,553.00 | 9,437.00 | 9,437.00 | 0.0M |
| 2024-07-30 | 9,559.89 | 9,559.89 | 9,474.50 | 9,474.50 | 0.0M |
| 2024-07-29 | 9,273.75 | 9,273.75 | 9,250.56 | 9,250.56 | 0.0M |
| 2024-07-26 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 0.0M |
| 2024-07-25 | 8,979.50 | 9,017.23 | 8,979.50 | 9,017.23 | 0.0M |
| 2024-07-24 | 9,077.99 | 9,078.00 | 9,002.00 | 9,002.00 | 0.0M |
| 2024-07-22 | 8,732.00 | 8,732.00 | 8,715.00 | 8,715.00 | 0.0M |
| 2024-07-19 | 8,778.00 | 8,778.00 | 8,772.00 | 8,772.00 | 0.0M |
| 2024-07-18 | 8,958.58 | 8,958.58 | 8,746.72 | 8,746.72 | 0.0M |
| 2024-07-16 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0M |
| 2024-07-15 | 8,427.63 | 8,749.65 | 8,427.63 | 8,739.40 | 0.0M |
| 2024-07-12 | 8,477.00 | 8,532.45 | 8,477.00 | 8,532.45 | 0.0M |
| 2024-07-11 | 8,522.01 | 8,522.01 | 8,522.01 | 8,522.01 | 0.0M |
| 2024-07-10 | 8,466.75 | 8,490.00 | 8,466.75 | 8,490.00 | 0.0M |
| 2024-07-09 | 8,437.00 | 8,568.04 | 8,437.00 | 8,568.04 | 0.0M |
| 2024-07-05 | 8,359.70 | 8,381.15 | 8,359.70 | 8,381.15 | 0.0M |
| 2024-07-02 | 8,375.00 | 8,482.00 | 8,375.00 | 8,482.00 | 0.0M |
| 2024-07-01 | 8,398.47 | 8,398.47 | 8,398.47 | 8,398.47 | 0.0M |
| 2024-06-28 | 8,259.56 | 8,259.56 | 8,259.56 | 8,259.56 | 0.0M |
| 2024-06-27 | 8,185.00 | 8,197.15 | 8,160.00 | 8,197.15 | 0.0M |
| 2024-06-26 | 8,321.00 | 8,321.00 | 8,321.00 | 8,321.00 | 0.0M |
| 2024-06-24 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 0.0M |
| 2024-06-21 | 8,265.00 | 8,265.00 | 8,008.71 | 8,200.00 | 0.0M |
| 2024-06-18 | 8,321.00 | 8,420.00 | 8,321.00 | 8,420.00 | 0.0M |
| 2024-06-12 | 8,210.00 | 8,534.00 | 8,210.00 | 8,425.00 | 0.0M |
| 2024-06-11 | 8,216.00 | 8,216.00 | 8,216.00 | 8,216.00 | 0.0M |
| 2024-06-10 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 0.0M |
| 2024-06-07 | 8,171.61 | 8,402.00 | 8,171.61 | 8,395.49 | 0.0M |
| 2024-06-05 | 8,089.35 | 8,135.00 | 8,089.35 | 8,113.00 | 0.0M |
| 2024-06-04 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 0.0M |
| 2024-05-30 | 7,774.19 | 7,774.19 | 7,636.00 | 7,636.00 | 0.0M |
| 2024-05-29 | 7,748.53 | 7,748.53 | 7,748.53 | 7,748.53 | 0.0M |
| 2024-05-24 | 7,721.00 | 7,721.00 | 7,700.54 | 7,700.54 | 0.0M |
| 2024-05-21 | 7,795.50 | 7,832.61 | 7,795.50 | 7,832.61 | 0.0M |
| 2024-05-20 | 7,790.00 | 7,790.00 | 7,652.12 | 7,652.12 | 0.0M |
| 2024-05-16 | 7,810.00 | 7,810.00 | 7,760.00 | 7,760.00 | 0.0M |
| 2024-05-15 | 7,790.00 | 7,790.00 | 7,770.00 | 7,770.00 | 0.0M |
| 2024-05-14 | 7,758.11 | 7,764.00 | 7,738.50 | 7,738.50 | 0.0M |
| 2024-05-13 | 7,639.68 | 7,639.68 | 7,635.43 | 7,635.43 | 0.0M |
| 2024-05-10 | 7,619.02 | 7,619.02 | 7,619.02 | 7,619.02 | 0.0M |
| 2024-05-09 | 7,667.00 | 7,667.00 | 7,667.00 | 7,667.00 | 0.0M |
| 2024-05-08 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.0M |
| 2024-05-07 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.0M |
| 2024-05-06 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 0.0M |
| 2024-05-03 | 7,291.21 | 7,432.00 | 7,291.21 | 7,432.00 | 0.0M |
| 2024-05-02 | 7,269.00 | 7,345.00 | 7,269.00 | 7,345.00 | 0.0M |
| 2024-04-29 | 7,321.51 | 7,321.51 | 7,321.51 | 7,321.51 | 0.0M |
| 2024-04-26 | 7,269.34 | 7,321.50 | 7,269.34 | 7,321.50 | 0.0M |
| 2024-04-25 | 7,194.29 | 7,211.00 | 7,194.29 | 7,211.00 | 0.0M |
| 2024-04-24 | 7,198.76 | 7,198.76 | 7,198.76 | 7,198.76 | 0.0M |
| 2024-04-23 | 7,035.61 | 7,035.61 | 7,035.61 | 7,035.61 | 0.0M |
| 2024-04-17 | 6,855.83 | 6,891.00 | 6,853.90 | 6,870.00 | 0.0M |
| 2024-04-16 | 6,750.00 | 6,766.80 | 6,750.00 | 6,766.80 | 0.0M |
| 2024-04-15 | 6,750.00 | 6,750.00 | 6,688.80 | 6,688.80 | 0.0M |
| 2024-04-11 | 6,551.20 | 6,551.50 | 6,456.06 | 6,456.06 | 0.0M |
| 2024-04-10 | 6,613.00 | 6,613.00 | 6,579.53 | 6,579.53 | 0.0M |
| 2024-04-09 | 6,747.00 | 6,747.00 | 6,747.00 | 6,747.00 | 0.0M |
| 2024-04-04 | 6,832.15 | 6,860.00 | 6,832.15 | 6,860.00 | 0.0M |
| 2024-04-03 | 6,811.72 | 6,811.72 | 6,811.72 | 6,811.72 | 0.0M |
| 2024-04-01 | 6,910.75 | 6,910.75 | 6,910.75 | 6,910.75 | 0.0M |
| 2024-03-27 | 6,837.00 | 6,837.00 | 6,800.37 | 6,800.37 | 0.0M |
| 2024-03-26 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2024-03-21 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 0.0M |
| 2024-03-13 | 6,650.00 | 6,650.00 | 6,544.31 | 6,544.31 | 0.0M |
| 2024-03-11 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 0.0M |
| 2024-03-08 | 6,550.80 | 6,550.80 | 6,546.10 | 6,546.10 | 0.0M |
| 2024-03-07 | 6,535.85 | 6,556.86 | 6,535.85 | 6,556.86 | 0.0M |
| 2024-03-05 | 6,543.61 | 6,809.54 | 6,543.61 | 6,809.54 | 0.0M |
| 2024-03-04 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 0.0M |
| 2024-03-01 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2024-02-26 | 6,699.99 | 6,699.99 | 6,666.00 | 6,666.00 | 0.0M |
| 2024-02-22 | 6,700.00 | 6,700.00 | 6,699.99 | 6,699.99 | 0.0M |
| 2024-02-21 | 6,617.00 | 6,617.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2024-02-20 | 6,532.03 | 6,532.03 | 6,532.03 | 6,532.03 | 0.0M |
| 2024-02-16 | 6,719.99 | 6,719.99 | 6,719.99 | 6,719.99 | 0.0M |
| 2024-02-14 | 6,462.85 | 6,462.85 | 6,462.85 | 6,462.85 | 0.0M |
| 2024-02-13 | 6,646.39 | 6,646.39 | 6,646.39 | 6,646.39 | 0.0M |
| 2024-02-12 | 6,750.00 | 6,750.00 | 6,734.00 | 6,734.00 | 0.0M |
| 2024-02-09 | 6,585.10 | 6,585.10 | 6,585.10 | 6,585.10 | 0.0M |
| 2024-02-08 | 6,581.30 | 6,719.94 | 6,581.30 | 6,719.94 | 0.0M |
| 2024-02-06 | 6,552.00 | 6,552.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2024-02-01 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 0.0M |
| 2024-01-31 | 6,725.99 | 6,740.00 | 6,636.05 | 6,636.05 | 0.0M |
| 2024-01-30 | 6,591.01 | 6,648.00 | 6,550.01 | 6,642.00 | 0.0M |
| 2024-01-29 | 6,643.19 | 6,643.19 | 6,507.03 | 6,510.00 | 0.0M |
| 2024-01-26 | 6,490.00 | 6,490.92 | 6,489.96 | 6,489.96 | 0.0M |
| 2024-01-24 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 0.0M |
| 2024-01-23 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 0.0M |
| 2024-01-22 | 6,641.79 | 6,641.79 | 6,641.79 | 6,641.79 | 0.0M |
| 2024-01-19 | 6,449.00 | 6,470.00 | 6,440.00 | 6,470.00 | 0.0M |
| 2024-01-18 | 6,462.00 | 6,462.00 | 6,448.92 | 6,448.92 | 0.0M |
| 2024-01-17 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 0.0M |
| 2024-01-16 | 6,581.00 | 6,590.00 | 6,493.00 | 6,493.00 | 0.0M |
| 2024-01-11 | 6,422.83 | 6,422.83 | 6,422.83 | 6,422.83 | 0.0M |
| 2024-01-10 | 6,496.00 | 6,496.00 | 6,496.00 | 6,496.00 | 0.0M |
| 2024-01-09 | 6,487.59 | 6,487.59 | 6,486.00 | 6,486.00 | 0.0M |
| 2024-01-08 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 0.0M |
| 2024-01-02 | 6,565.21 | 6,593.00 | 6,565.21 | 6,593.00 | 0.0M |