80,900.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 57,600.00 | 61,632.00 | 57,600.00 | 61,632.00 | 0.0M |
| 2023-12-27 | 59,520.00 | 59,520.00 | 59,520.00 | 59,520.00 | 0.0M |
| 2023-12-19 | 64,200.00 | 64,200.00 | 64,200.00 | 61,632.00 | 0.0M |
| 2023-12-14 | 61,632.00 | 61,632.00 | 61,440.00 | 61,632.00 | 0.0M |
| 2023-12-13 | 60,927.00 | 60,927.00 | 55,543.00 | 58,944.00 | 0.0M |
| 2023-12-06 | 59,794.00 | 60,644.00 | 58,566.00 | 58,566.00 | 0.0M |
| 2023-12-05 | 59,038.00 | 61,116.00 | 59,038.00 | 61,116.00 | 0.0M |
| 2023-12-04 | 59,038.00 | 59,038.00 | 59,038.00 | 59,038.00 | 0.0M |
| 2023-12-01 | 57,716.00 | 59,416.00 | 57,716.00 | 59,416.00 | 0.0M |
| 2023-11-30 | 54,409.00 | 59,510.00 | 54,409.00 | 59,510.00 | 0.0M |
| 2023-11-29 | 56,582.00 | 56,582.00 | 56,582.00 | 56,582.00 | 0.0M |
| 2023-11-28 | 57,149.00 | 57,149.00 | 53,748.00 | 56,677.00 | 0.0M |
| 2023-11-27 | 54,409.00 | 57,527.00 | 54,409.00 | 57,527.00 | 0.0M |
| 2023-11-14 | 56,960.00 | 56,960.00 | 56,960.00 | 56,960.00 | 0.0M |
| 2023-11-13 | 55,732.00 | 55,732.00 | 55,732.00 | 55,732.00 | 0.0M |
| 2023-11-10 | 54,504.00 | 55,732.00 | 54,504.00 | 55,732.00 | 0.0M |
| 2023-11-03 | 56,677.00 | 56,677.00 | 56,677.00 | 56,677.00 | 0.0M |
| 2023-11-02 | 57,149.00 | 57,149.00 | 57,149.00 | 57,149.00 | 0.0M |
| 2023-11-01 | 54,126.00 | 54,315.00 | 54,126.00 | 54,315.00 | 0.0M |
| 2023-10-31 | 54,504.00 | 59,699.00 | 53,843.00 | 59,699.00 | 0.0M |
| 2023-10-30 | 56,677.00 | 58,188.00 | 54,409.00 | 54,409.00 | 0.0M |
| 2023-10-27 | 56,015.00 | 56,677.00 | 56,015.00 | 56,677.00 | 0.0M |
| 2023-10-26 | 54,598.00 | 56,393.00 | 53,465.00 | 55,921.00 | 0.0M |
| 2023-10-23 | 61,211.00 | 61,211.00 | 61,211.00 | 61,211.00 | 0.0M |
| 2023-10-20 | 53,843.00 | 61,211.00 | 53,843.00 | 61,211.00 | 0.0M |
| 2023-10-19 | 54,409.00 | 56,110.00 | 53,370.00 | 54,032.00 | 0.0M |
| 2023-10-18 | 54,126.00 | 56,015.00 | 54,032.00 | 56,015.00 | 0.0M |
| 2023-10-16 | 56,204.00 | 56,677.00 | 56,204.00 | 56,677.00 | 0.0M |
| 2023-10-13 | 53,843.00 | 61,305.00 | 52,898.00 | 61,305.00 | 0.0M |
| 2023-10-12 | 55,354.00 | 55,354.00 | 55,354.00 | 55,354.00 | 0.0M |
| 2023-10-11 | 55,732.00 | 55,732.00 | 53,843.00 | 55,449.00 | 0.0M |
| 2023-10-10 | 54,221.00 | 55,732.00 | 53,843.00 | 55,732.00 | 0.0M |
| 2023-10-09 | 55,260.00 | 55,260.00 | 55,260.00 | 55,260.00 | 0.0M |
| 2023-10-06 | 56,110.00 | 56,110.00 | 53,748.00 | 55,260.00 | 0.0M |
| 2023-10-05 | 53,276.00 | 56,582.00 | 53,276.00 | 55,732.00 | 0.0M |
| 2023-10-04 | 56,204.00 | 56,204.00 | 56,204.00 | 56,204.00 | 0.0M |
| 2023-10-03 | 54,032.00 | 56,488.00 | 52,898.00 | 56,204.00 | 0.0M |
| 2023-10-02 | 56,582.00 | 56,582.00 | 56,582.00 | 56,582.00 | 0.0M |
| 2023-09-29 | 56,110.00 | 56,582.00 | 53,937.00 | 56,299.00 | 0.0M |
| 2023-09-28 | 56,677.00 | 56,677.00 | 53,559.00 | 56,204.00 | 0.0M |
| 2023-09-27 | 55,543.00 | 55,732.00 | 55,543.00 | 55,732.00 | 0.0M |
| 2023-09-26 | 55,543.00 | 56,677.00 | 52,237.00 | 56,582.00 | 0.0M |
| 2023-09-25 | 56,677.00 | 58,093.00 | 56,677.00 | 58,093.00 | 0.0M |
| 2023-09-22 | 55,732.00 | 57,527.00 | 55,732.00 | 57,527.00 | 0.0M |
| 2023-09-21 | 57,621.00 | 57,621.00 | 57,621.00 | 57,621.00 | 0.0M |
| 2023-09-20 | 56,110.00 | 57,621.00 | 56,110.00 | 57,621.00 | 0.0M |
| 2023-09-19 | 54,787.00 | 57,621.00 | 54,787.00 | 57,621.00 | 0.0M |
| 2023-09-18 | 58,471.00 | 58,471.00 | 58,471.00 | 58,471.00 | 0.0M |
| 2023-09-15 | 57,621.00 | 58,093.00 | 54,032.00 | 57,527.00 | 0.0M |
| 2023-09-14 | 57,149.00 | 57,149.00 | 57,149.00 | 57,149.00 | 0.0M |
| 2023-09-12 | 57,527.00 | 57,621.00 | 57,527.00 | 57,621.00 | 0.0M |
| 2023-09-11 | 55,732.00 | 57,999.00 | 55,732.00 | 57,999.00 | 0.0M |
| 2023-09-08 | 56,677.00 | 56,677.00 | 56,677.00 | 56,677.00 | 0.0M |
| 2023-09-05 | 57,149.00 | 57,621.00 | 57,149.00 | 57,621.00 | 0.0M |
| 2023-08-31 | 57,621.00 | 57,999.00 | 53,181.00 | 57,054.00 | 0.0M |
| 2023-08-30 | 57,527.00 | 58,566.00 | 52,993.00 | 57,904.00 | 0.0M |
| 2023-08-29 | 53,276.00 | 58,093.00 | 53,276.00 | 58,093.00 | 0.0M |
| 2023-08-28 | 52,898.00 | 53,181.00 | 52,898.00 | 53,181.00 | 0.0M |
| 2023-08-25 | 52,520.00 | 53,087.00 | 52,520.00 | 53,087.00 | 0.0M |
| 2023-08-24 | 52,426.00 | 53,370.00 | 52,426.00 | 53,370.00 | 0.0M |
| 2023-08-23 | 53,843.00 | 53,843.00 | 52,426.00 | 52,426.00 | 0.0M |
| 2023-08-22 | 55,165.00 | 55,165.00 | 51,670.00 | 53,843.00 | 0.0M |
| 2023-08-21 | 54,976.00 | 54,976.00 | 52,048.00 | 54,598.00 | 0.0M |
| 2023-08-18 | 53,843.00 | 54,787.00 | 52,331.00 | 54,504.00 | 0.0M |
| 2023-08-17 | 54,221.00 | 54,221.00 | 52,898.00 | 52,898.00 | 0.0M |
| 2023-08-16 | 52,237.00 | 53,843.00 | 52,237.00 | 53,843.00 | 0.0M |
| 2023-08-14 | 53,087.00 | 53,181.00 | 53,087.00 | 53,181.00 | 0.0M |
| 2023-08-11 | 52,898.00 | 52,898.00 | 52,142.00 | 52,898.00 | 0.0M |
| 2023-08-10 | 52,898.00 | 52,898.00 | 52,898.00 | 52,898.00 | 0.0M |
| 2023-08-09 | 52,898.00 | 52,898.00 | 52,898.00 | 52,898.00 | 0.0M |
| 2023-08-08 | 52,615.00 | 52,615.00 | 52,142.00 | 52,331.00 | 0.0M |
| 2023-08-07 | 52,520.00 | 52,520.00 | 52,331.00 | 52,331.00 | 0.0M |
| 2023-08-04 | 52,804.00 | 52,804.00 | 51,481.00 | 52,520.00 | 0.0M |
| 2023-08-03 | 51,953.00 | 51,953.00 | 51,103.00 | 51,103.00 | 0.0M |
| 2023-08-02 | 51,953.00 | 51,953.00 | 51,953.00 | 51,953.00 | 0.0M |
| 2023-08-01 | 52,898.00 | 52,993.00 | 52,709.00 | 52,709.00 | 0.0M |
| 2023-07-31 | 56,110.00 | 57,621.00 | 56,110.00 | 57,621.00 | 0.0M |
| 2023-07-28 | 52,142.00 | 59,510.00 | 52,142.00 | 56,677.00 | 0.0M |
| 2023-07-26 | 52,898.00 | 52,898.00 | 51,576.00 | 52,615.00 | 0.0M |
| 2023-07-25 | 51,576.00 | 52,331.00 | 51,481.00 | 52,331.00 | 0.0M |
| 2023-07-24 | 51,670.00 | 52,331.00 | 51,576.00 | 52,331.00 | 0.0M |
| 2023-07-21 | 52,142.00 | 52,804.00 | 51,292.00 | 52,709.00 | 0.0M |
| 2023-07-20 | 51,387.00 | 52,804.00 | 51,387.00 | 52,804.00 | 0.0M |
| 2023-07-19 | 52,898.00 | 52,898.00 | 51,387.00 | 52,804.00 | 0.0M |
| 2023-07-18 | 51,576.00 | 52,898.00 | 51,576.00 | 52,898.00 | 0.0M |
| 2023-07-13 | 52,993.00 | 52,993.00 | 52,993.00 | 52,993.00 | 0.0M |
| 2023-07-12 | 52,993.00 | 52,993.00 | 51,481.00 | 52,993.00 | 0.0M |
| 2023-07-10 | 51,953.00 | 53,181.00 | 51,953.00 | 53,181.00 | 0.0M |
| 2023-07-07 | 53,465.00 | 53,465.00 | 53,465.00 | 53,465.00 | 0.0M |
| 2023-07-06 | 51,198.00 | 53,465.00 | 51,198.00 | 53,465.00 | 0.0M |
| 2023-07-05 | 53,654.00 | 53,654.00 | 53,654.00 | 53,654.00 | 0.0M |
| 2023-07-04 | 53,843.00 | 53,843.00 | 51,859.00 | 53,654.00 | 0.0M |
| 2023-07-03 | 52,331.00 | 53,843.00 | 51,859.00 | 53,843.00 | 0.0M |
| 2023-06-30 | 55,354.00 | 55,354.00 | 52,048.00 | 54,409.00 | 0.0M |
| 2023-06-29 | 54,221.00 | 56,299.00 | 52,898.00 | 55,165.00 | 0.0M |
| 2023-06-28 | 52,878.00 | 52,878.00 | 52,331.00 | 52,331.00 | 0.0M |
| 2023-06-27 | 53,425.00 | 53,425.00 | 52,878.00 | 52,878.00 | 0.0M |
| 2023-06-26 | 51,967.00 | 53,425.00 | 51,967.00 | 53,425.00 | 0.0M |
| 2023-06-23 | 51,875.00 | 51,875.00 | 50,599.00 | 51,784.00 | 0.0M |
| 2023-06-22 | 51,875.00 | 51,875.00 | 51,875.00 | 51,875.00 | 0.0M |
| 2023-06-21 | 50,690.00 | 51,511.00 | 50,690.00 | 51,511.00 | 0.0M |
| 2023-06-20 | 50,143.00 | 50,690.00 | 49,779.00 | 50,690.00 | 0.0M |
| 2023-06-16 | 49,779.00 | 50,964.00 | 49,779.00 | 50,873.00 | 0.0M |
| 2023-06-14 | 50,964.00 | 50,964.00 | 50,964.00 | 50,964.00 | 0.0M |
| 2023-06-13 | 49,870.00 | 51,875.00 | 49,870.00 | 50,234.00 | 0.0M |
| 2023-06-12 | 49,779.00 | 50,326.00 | 49,779.00 | 50,326.00 | 0.0M |
| 2023-06-09 | 50,599.00 | 50,781.00 | 49,779.00 | 50,508.00 | 0.0M |
| 2023-06-08 | 51,055.00 | 51,146.00 | 49,687.00 | 51,146.00 | 0.0M |
| 2023-06-07 | 50,508.00 | 50,508.00 | 50,052.00 | 50,143.00 | 0.0M |
| 2023-06-06 | 50,052.00 | 50,964.00 | 50,052.00 | 50,508.00 | 0.0M |
| 2023-06-05 | 50,143.00 | 50,143.00 | 50,143.00 | 50,143.00 | 0.0M |
| 2023-06-02 | 50,599.00 | 50,599.00 | 50,599.00 | 50,599.00 | 0.0M |
| 2023-06-01 | 49,870.00 | 50,690.00 | 48,776.00 | 50,690.00 | 0.0M |
| 2023-05-31 | 51,784.00 | 51,875.00 | 50,143.00 | 51,875.00 | 0.0M |
| 2023-05-30 | 51,875.00 | 51,875.00 | 50,143.00 | 51,875.00 | 0.0M |
| 2023-05-29 | 50,964.00 | 52,878.00 | 50,964.00 | 52,878.00 | 0.0M |
| 2023-05-26 | 50,599.00 | 51,967.00 | 50,599.00 | 51,967.00 | 0.0M |
| 2023-05-25 | 50,690.00 | 50,690.00 | 50,690.00 | 50,690.00 | 0.0M |
| 2023-05-24 | 50,143.00 | 52,878.00 | 50,143.00 | 52,878.00 | 0.0M |
| 2023-05-23 | 50,326.00 | 50,599.00 | 50,326.00 | 50,599.00 | 0.0M |
| 2023-05-19 | 52,605.00 | 52,605.00 | 52,149.00 | 52,149.00 | 0.0M |
| 2023-05-18 | 50,417.00 | 52,878.00 | 50,326.00 | 52,878.00 | 0.0M |
| 2023-05-16 | 51,511.00 | 53,699.00 | 51,511.00 | 51,967.00 | 0.0M |
| 2023-05-15 | 51,055.00 | 51,055.00 | 51,055.00 | 51,055.00 | 0.0M |
| 2023-05-12 | 49,232.00 | 51,875.00 | 49,232.00 | 51,875.00 | 0.0M |
| 2023-05-11 | 49,232.00 | 50,599.00 | 49,232.00 | 49,414.00 | 0.0M |
| 2023-05-10 | 49,140.00 | 50,143.00 | 49,140.00 | 49,687.00 | 0.0M |
| 2023-05-09 | 50,143.00 | 50,143.00 | 50,052.00 | 50,052.00 | 0.0M |
| 2023-05-08 | 50,781.00 | 50,781.00 | 50,781.00 | 50,781.00 | 0.0M |
| 2023-05-05 | 50,964.00 | 50,964.00 | 49,323.00 | 50,781.00 | 0.0M |
| 2023-05-04 | 52,696.00 | 52,696.00 | 50,052.00 | 50,052.00 | 0.0M |
| 2023-04-28 | 50,964.00 | 52,878.00 | 49,232.00 | 52,878.00 | 0.0M |
| 2023-04-27 | 51,602.00 | 51,602.00 | 49,232.00 | 50,964.00 | 0.0M |
| 2023-04-26 | 50,234.00 | 51,784.00 | 48,593.00 | 51,602.00 | 0.0M |
| 2023-04-25 | 49,505.00 | 51,055.00 | 49,505.00 | 51,055.00 | 0.0M |
| 2023-04-24 | 49,779.00 | 51,784.00 | 49,779.00 | 51,693.00 | 0.0M |
| 2023-04-21 | 51,602.00 | 51,875.00 | 51,602.00 | 51,875.00 | 0.0M |
| 2023-04-20 | 49,870.00 | 51,693.00 | 49,870.00 | 51,602.00 | 0.0M |
| 2023-04-19 | 49,870.00 | 51,693.00 | 49,870.00 | 51,693.00 | 0.0M |
| 2023-04-17 | 51,602.00 | 51,875.00 | 51,602.00 | 51,875.00 | 0.0M |
| 2023-04-14 | 51,875.00 | 51,875.00 | 51,875.00 | 51,875.00 | 0.0M |
| 2023-04-12 | 51,875.00 | 51,875.00 | 51,693.00 | 51,693.00 | 0.0M |
| 2023-04-11 | 51,055.00 | 51,967.00 | 50,143.00 | 51,875.00 | 0.0M |
| 2023-04-10 | 49,049.00 | 52,331.00 | 49,049.00 | 50,690.00 | 0.0M |
| 2023-04-07 | 50,690.00 | 50,781.00 | 50,690.00 | 50,690.00 | 0.0M |
| 2023-04-06 | 47,955.00 | 50,599.00 | 45,676.00 | 50,599.00 | 0.0M |
| 2023-04-05 | 48,776.00 | 50,052.00 | 47,317.00 | 50,052.00 | 0.0M |
| 2023-04-04 | 51,511.00 | 51,511.00 | 49,596.00 | 51,420.00 | 0.0M |
| 2023-04-03 | 51,784.00 | 51,784.00 | 49,687.00 | 49,687.00 | 0.0M |
| 2023-03-31 | 50,873.00 | 51,875.00 | 50,143.00 | 51,875.00 | 0.0M |
| 2023-03-30 | 49,049.00 | 53,790.00 | 48,229.00 | 51,784.00 | 0.0M |
| 2023-03-29 | 48,320.00 | 49,049.00 | 46,952.00 | 49,049.00 | 0.0M |
| 2023-03-28 | 48,867.00 | 49,140.00 | 48,046.00 | 49,140.00 | 0.0M |
| 2023-03-27 | 46,770.00 | 49,140.00 | 46,588.00 | 49,140.00 | 0.0M |
| 2023-03-24 | 47,408.00 | 49,140.00 | 47,408.00 | 47,408.00 | 0.0M |
| 2023-03-23 | 47,317.00 | 47,590.00 | 47,317.00 | 47,590.00 | 0.0M |
| 2023-03-22 | 47,408.00 | 47,408.00 | 47,408.00 | 47,408.00 | 0.0M |
| 2023-03-21 | 47,408.00 | 47,408.00 | 47,408.00 | 47,408.00 | 0.0M |
| 2023-03-20 | 46,496.00 | 47,499.00 | 46,496.00 | 47,499.00 | 0.0M |
| 2023-03-17 | 47,590.00 | 47,590.00 | 47,590.00 | 47,590.00 | 0.0M |
| 2023-03-16 | 47,590.00 | 47,590.00 | 46,679.00 | 47,408.00 | 0.0M |
| 2023-03-15 | 47,408.00 | 47,408.00 | 47,408.00 | 47,408.00 | 0.0M |
| 2023-03-14 | 47,408.00 | 47,408.00 | 47,408.00 | 47,408.00 | 0.0M |
| 2023-03-10 | 47,773.00 | 47,773.00 | 46,861.00 | 47,590.00 | 0.0M |
| 2023-03-09 | 47,408.00 | 47,408.00 | 47,408.00 | 47,408.00 | 0.0M |
| 2023-03-08 | 47,955.00 | 47,955.00 | 46,588.00 | 46,588.00 | 0.0M |
| 2023-03-07 | 47,226.00 | 47,226.00 | 46,496.00 | 46,588.00 | 0.0M |
| 2023-03-06 | 48,593.00 | 48,593.00 | 47,408.00 | 47,408.00 | 0.0M |
| 2023-03-02 | 48,685.00 | 48,685.00 | 48,685.00 | 48,685.00 | 0.0M |
| 2023-03-01 | 47,135.00 | 48,593.00 | 47,135.00 | 48,593.00 | 0.0M |
| 2023-02-23 | 48,776.00 | 48,776.00 | 48,776.00 | 48,776.00 | 0.0M |
| 2023-02-22 | 48,593.00 | 49,870.00 | 48,593.00 | 49,870.00 | 0.0M |
| 2023-02-21 | 48,685.00 | 48,685.00 | 48,685.00 | 48,685.00 | 0.0M |
| 2023-02-20 | 48,776.00 | 48,776.00 | 48,685.00 | 48,685.00 | 0.0M |
| 2023-02-17 | 48,867.00 | 48,867.00 | 46,496.00 | 46,496.00 | 0.0M |
| 2023-02-16 | 48,138.00 | 49,232.00 | 45,311.00 | 48,958.00 | 0.0M |
| 2023-02-15 | 49,596.00 | 49,596.00 | 49,140.00 | 49,232.00 | 0.0M |
| 2023-02-14 | 49,049.00 | 49,049.00 | 49,049.00 | 49,049.00 | 0.0M |
| 2023-02-13 | 48,320.00 | 50,052.00 | 48,320.00 | 49,505.00 | 0.0M |
| 2023-02-10 | 50,508.00 | 50,508.00 | 50,052.00 | 50,143.00 | 0.0M |
| 2023-02-09 | 49,870.00 | 50,508.00 | 49,870.00 | 50,508.00 | 0.0M |
| 2023-02-08 | 47,499.00 | 49,414.00 | 46,496.00 | 49,414.00 | 0.0M |
| 2023-02-07 | 49,870.00 | 49,870.00 | 49,870.00 | 49,870.00 | 0.0M |
| 2023-02-06 | 50,234.00 | 50,234.00 | 49,232.00 | 49,961.00 | 0.0M |
| 2023-02-03 | 51,420.00 | 51,420.00 | 48,320.00 | 50,143.00 | 0.0M |
| 2023-02-02 | 50,143.00 | 51,511.00 | 47,408.00 | 51,420.00 | 0.0M |
| 2023-02-01 | 52,422.00 | 52,422.00 | 51,237.00 | 51,237.00 | 0.0M |
| 2023-01-31 | 48,320.00 | 53,334.00 | 48,320.00 | 53,334.00 | 0.0M |
| 2023-01-30 | 53,790.00 | 53,790.00 | 53,790.00 | 53,790.00 | 0.0M |
| 2023-01-27 | 49,779.00 | 53,699.00 | 49,779.00 | 53,699.00 | 0.0M |
| 2023-01-19 | 50,964.00 | 53,790.00 | 46,132.00 | 49,961.00 | 0.0M |
| 2023-01-18 | 49,232.00 | 50,781.00 | 49,232.00 | 50,781.00 | 0.0M |
| 2023-01-11 | 52,240.00 | 52,240.00 | 52,240.00 | 52,240.00 | 0.0M |
| 2023-01-10 | 52,696.00 | 52,696.00 | 48,046.00 | 52,058.00 | 0.0M |
| 2023-01-09 | 53,608.00 | 53,608.00 | 48,685.00 | 53,334.00 | 0.0M |
| 2023-01-06 | 49,140.00 | 54,155.00 | 48,867.00 | 53,699.00 | 0.0M |
| 2023-01-05 | 53,972.00 | 54,519.00 | 48,593.00 | 53,881.00 | 0.0M |
| 2023-01-04 | 54,246.00 | 54,246.00 | 53,881.00 | 54,064.00 | 0.0M |
| 2023-01-03 | 54,246.00 | 54,702.00 | 47,682.00 | 53,972.00 | 0.0M |