40,300.00
最終更新: 2025-10-03
| 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 | 40,318.00 | 40,318.00 | 37,505.00 | 40,318.00 | 0.0M |
| 2023-12-27 | 42,100.00 | 42,100.00 | 40,318.00 | 40,318.00 | 0.0M |
| 2023-12-26 | 37,130.00 | 42,100.00 | 37,130.00 | 42,100.00 | 0.0M |
| 2023-12-25 | 39,849.00 | 40,318.00 | 39,849.00 | 40,318.00 | 0.0M |
| 2023-12-22 | 40,318.00 | 40,318.00 | 40,318.00 | 40,318.00 | 0.0M |
| 2023-12-21 | 36,661.00 | 36,661.00 | 36,661.00 | 36,661.00 | 0.0M |
| 2023-12-19 | 37,036.00 | 39,943.00 | 37,036.00 | 39,943.00 | 0.0M |
| 2023-12-18 | 36,380.00 | 36,380.00 | 36,380.00 | 36,380.00 | 0.0M |
| 2023-12-15 | 37,036.00 | 37,036.00 | 37,036.00 | 37,036.00 | 0.0M |
| 2023-12-14 | 37,036.00 | 37,036.00 | 37,036.00 | 37,036.00 | 0.0M |
| 2023-12-13 | 37,036.00 | 37,036.00 | 37,036.00 | 37,036.00 | 0.0M |
| 2023-12-12 | 37,036.00 | 37,036.00 | 37,036.00 | 37,036.00 | 0.0M |
| 2023-12-11 | 37,036.00 | 38,349.00 | 37,036.00 | 37,036.00 | 0.0M |
| 2023-12-08 | 36,755.00 | 37,036.00 | 36,755.00 | 37,036.00 | 0.0M |
| 2023-12-07 | 37,036.00 | 37,036.00 | 37,036.00 | 37,036.00 | 0.0M |
| 2023-12-05 | 37,880.00 | 37,880.00 | 37,880.00 | 37,880.00 | 0.0M |
| 2023-12-01 | 34,036.00 | 37,880.00 | 34,036.00 | 37,880.00 | 0.0M |
| 2023-11-29 | 37,505.00 | 37,505.00 | 33,755.00 | 37,505.00 | 0.0M |
| 2023-11-28 | 34,974.00 | 35,067.00 | 34,974.00 | 35,067.00 | 0.0M |
| 2023-11-27 | 31,879.00 | 31,879.00 | 31,879.00 | 31,879.00 | 0.0M |
| 2023-11-24 | 31,973.00 | 34,692.00 | 31,879.00 | 34,692.00 | 0.0M |
| 2023-11-23 | 34,599.00 | 34,599.00 | 34,599.00 | 34,599.00 | 0.0M |
| 2023-11-22 | 34,599.00 | 34,599.00 | 34,599.00 | 34,599.00 | 0.0M |
| 2023-11-21 | 32,630.00 | 32,630.00 | 32,630.00 | 32,630.00 | 0.0M |
| 2023-11-20 | 31,411.00 | 32,630.00 | 31,411.00 | 32,630.00 | 0.0M |
| 2023-11-16 | 32,817.00 | 32,817.00 | 32,817.00 | 32,817.00 | 0.0M |
| 2023-11-14 | 32,817.00 | 32,817.00 | 32,817.00 | 32,817.00 | 0.0M |
| 2023-11-13 | 31,786.00 | 31,973.00 | 31,786.00 | 31,973.00 | 0.0M |
| 2023-11-10 | 33,755.00 | 33,755.00 | 31,879.00 | 31,879.00 | 0.0M |
| 2023-11-09 | 31,598.00 | 33,192.00 | 31,598.00 | 31,879.00 | 0.0M |
| 2023-11-08 | 29,348.00 | 31,786.00 | 29,067.00 | 31,598.00 | 0.0M |
| 2023-11-07 | 31,879.00 | 31,879.00 | 31,879.00 | 31,879.00 | 0.0M |
| 2023-11-03 | 33,286.00 | 33,286.00 | 32,067.00 | 32,161.00 | 0.0M |
| 2023-11-02 | 34,223.00 | 34,599.00 | 31,504.00 | 31,973.00 | 0.0M |
| 2023-11-01 | 34,880.00 | 34,880.00 | 34,880.00 | 34,880.00 | 0.0M |
| 2023-10-31 | 31,879.00 | 31,973.00 | 31,692.00 | 31,879.00 | 0.0M |
| 2023-10-30 | 34,786.00 | 34,786.00 | 33,755.00 | 33,848.00 | 0.0M |
| 2023-10-27 | 35,630.00 | 37,318.00 | 35,630.00 | 37,318.00 | 0.0M |
| 2023-10-26 | 39,380.00 | 39,380.00 | 35,255.00 | 35,630.00 | 0.0M |
| 2023-10-25 | 38,390.00 | 38,903.00 | 38,305.00 | 38,818.00 | 0.0M |
| 2023-10-24 | 38,390.00 | 38,476.00 | 38,305.00 | 38,390.00 | 0.0M |
| 2023-10-23 | 35,911.00 | 38,390.00 | 35,911.00 | 38,390.00 | 0.0M |
| 2023-10-20 | 37,108.00 | 37,108.00 | 35,398.00 | 35,398.00 | 0.0M |
| 2023-10-19 | 37,621.00 | 39,331.00 | 37,535.00 | 39,331.00 | 0.0M |
| 2023-10-18 | 37,621.00 | 38,048.00 | 37,193.00 | 37,193.00 | 0.0M |
| 2023-10-17 | 35,911.00 | 37,108.00 | 35,911.00 | 37,108.00 | 0.0M |
| 2023-10-16 | 35,911.00 | 37,621.00 | 35,056.00 | 35,312.00 | 0.0M |
| 2023-10-13 | 33,431.00 | 34,201.00 | 33,431.00 | 34,201.00 | 0.0M |
| 2023-10-12 | 34,628.00 | 34,628.00 | 33,346.00 | 33,346.00 | 0.0M |
| 2023-10-11 | 34,201.00 | 34,543.00 | 34,201.00 | 34,543.00 | 0.0M |
| 2023-10-10 | 31,721.00 | 31,721.00 | 31,721.00 | 31,721.00 | 0.0M |
| 2023-10-09 | 31,636.00 | 32,576.00 | 31,636.00 | 32,576.00 | 0.0M |
| 2023-10-06 | 34,372.00 | 34,372.00 | 33,431.00 | 33,431.00 | 0.0M |
| 2023-10-05 | 35,056.00 | 35,056.00 | 35,056.00 | 35,056.00 | 0.0M |
| 2023-10-03 | 33,602.00 | 34,372.00 | 33,602.00 | 34,372.00 | 0.0M |
| 2023-10-02 | 33,346.00 | 33,602.00 | 33,346.00 | 33,602.00 | 0.0M |
| 2023-09-28 | 35,911.00 | 35,911.00 | 35,911.00 | 35,911.00 | 0.0M |
| 2023-09-27 | 35,227.00 | 35,227.00 | 35,227.00 | 35,227.00 | 0.0M |
| 2023-09-26 | 34,286.00 | 35,227.00 | 34,286.00 | 35,141.00 | 0.0M |
| 2023-09-25 | 35,483.00 | 37,193.00 | 35,483.00 | 37,193.00 | 0.0M |
| 2023-09-22 | 33,431.00 | 35,056.00 | 33,431.00 | 35,056.00 | 0.0M |
| 2023-09-19 | 35,056.00 | 35,056.00 | 35,056.00 | 35,056.00 | 0.0M |
| 2023-09-18 | 33,346.00 | 35,911.00 | 33,346.00 | 34,885.00 | 0.0M |
| 2023-09-15 | 34,201.00 | 34,457.00 | 34,201.00 | 34,457.00 | 0.0M |
| 2023-09-13 | 32,918.00 | 34,201.00 | 32,918.00 | 34,030.00 | 0.0M |
| 2023-09-12 | 32,918.00 | 34,201.00 | 32,918.00 | 32,918.00 | 0.0M |
| 2023-09-08 | 33,773.00 | 35,911.00 | 33,517.00 | 33,517.00 | 0.0M |
| 2023-09-07 | 33,346.00 | 34,030.00 | 33,175.00 | 34,030.00 | 0.0M |
| 2023-09-06 | 33,175.00 | 33,175.00 | 33,175.00 | 33,175.00 | 0.0M |
| 2023-09-05 | 32,491.00 | 34,970.00 | 32,491.00 | 32,918.00 | 0.0M |
| 2023-08-31 | 30,781.00 | 31,892.00 | 30,781.00 | 31,807.00 | 0.0M |
| 2023-08-29 | 32,063.00 | 33,260.00 | 32,063.00 | 33,260.00 | 0.0M |
| 2023-08-24 | 30,268.00 | 30,268.00 | 30,268.00 | 30,268.00 | 0.0M |
| 2023-08-23 | 30,353.00 | 30,353.00 | 30,353.00 | 30,353.00 | 0.0M |
| 2023-08-22 | 28,472.00 | 30,353.00 | 27,446.00 | 30,353.00 | 0.0M |
| 2023-08-18 | 30,353.00 | 30,353.00 | 30,353.00 | 30,353.00 | 0.0M |
| 2023-08-17 | 32,063.00 | 32,063.00 | 30,353.00 | 30,353.00 | 0.0M |
| 2023-08-15 | 32,833.00 | 32,833.00 | 28,216.00 | 32,491.00 | 0.0M |
| 2023-08-14 | 31,208.00 | 31,208.00 | 29,926.00 | 29,926.00 | 0.0M |
| 2023-08-11 | 33,004.00 | 33,004.00 | 30,781.00 | 31,208.00 | 0.0M |
| 2023-08-09 | 34,201.00 | 34,201.00 | 33,004.00 | 33,004.00 | 0.0M |
| 2023-08-08 | 33,346.00 | 34,201.00 | 32,918.00 | 32,918.00 | 0.0M |
| 2023-08-07 | 32,491.00 | 32,491.00 | 32,491.00 | 32,491.00 | 0.0M |
| 2023-08-03 | 32,491.00 | 32,491.00 | 32,491.00 | 32,491.00 | 0.0M |
| 2023-08-01 | 31,807.00 | 31,807.00 | 31,807.00 | 31,807.00 | 0.0M |
| 2023-07-28 | 33,260.00 | 34,201.00 | 30,952.00 | 30,952.00 | 0.0M |
| 2023-07-27 | 31,208.00 | 31,208.00 | 31,208.00 | 31,208.00 | 0.0M |
| 2023-07-26 | 33,175.00 | 33,175.00 | 32,063.00 | 32,063.00 | 0.0M |
| 2023-07-25 | 30,781.00 | 32,918.00 | 30,781.00 | 32,918.00 | 0.0M |
| 2023-07-21 | 29,926.00 | 29,926.00 | 29,926.00 | 29,926.00 | 0.0M |
| 2023-07-20 | 28,643.00 | 31,037.00 | 28,643.00 | 31,037.00 | 0.0M |
| 2023-07-19 | 28,216.00 | 28,216.00 | 28,216.00 | 28,216.00 | 0.0M |
| 2023-07-18 | 27,361.00 | 29,071.00 | 27,361.00 | 28,216.00 | 0.0M |
| 2023-07-17 | 28,216.00 | 29,071.00 | 26,933.00 | 27,361.00 | 0.0M |
| 2023-07-13 | 28,130.00 | 28,216.00 | 25,822.00 | 28,216.00 | 0.0M |
| 2023-07-12 | 27,788.00 | 27,788.00 | 27,788.00 | 27,788.00 | 0.0M |
| 2023-07-11 | 28,216.00 | 28,216.00 | 28,216.00 | 28,216.00 | 0.0M |
| 2023-07-10 | 26,506.00 | 28,387.00 | 26,506.00 | 28,387.00 | 0.0M |
| 2023-07-07 | 25,651.00 | 25,822.00 | 25,651.00 | 25,822.00 | 0.0M |
| 2023-07-06 | 25,651.00 | 25,651.00 | 25,651.00 | 25,651.00 | 0.0M |
| 2023-07-05 | 24,796.00 | 25,651.00 | 24,796.00 | 25,651.00 | 0.0M |
| 2023-07-04 | 24,796.00 | 25,223.00 | 24,796.00 | 24,796.00 | 0.0M |
| 2023-07-03 | 24,197.00 | 24,967.00 | 24,197.00 | 24,796.00 | 0.0M |
| 2023-06-30 | 24,796.00 | 25,052.00 | 24,197.00 | 24,197.00 | 0.0M |
| 2023-06-29 | 23,941.00 | 25,052.00 | 23,941.00 | 25,052.00 | 0.0M |
| 2023-06-27 | 24,197.00 | 24,710.00 | 24,197.00 | 24,710.00 | 0.0M |
| 2023-06-26 | 24,197.00 | 24,197.00 | 24,197.00 | 24,197.00 | 0.0M |
| 2023-06-23 | 24,197.00 | 24,197.00 | 24,197.00 | 24,197.00 | 0.0M |
| 2023-06-22 | 24,112.00 | 24,625.00 | 24,112.00 | 24,368.00 | 0.0M |
| 2023-06-21 | 24,112.00 | 24,112.00 | 24,112.00 | 24,112.00 | 0.0M |
| 2023-06-14 | 24,454.00 | 24,454.00 | 24,197.00 | 24,197.00 | 0.0M |
| 2023-06-12 | 24,454.00 | 25,052.00 | 24,454.00 | 25,052.00 | 0.0M |
| 2023-06-09 | 24,625.00 | 24,710.00 | 24,454.00 | 24,454.00 | 0.0M |
| 2023-06-08 | 23,086.00 | 24,454.00 | 23,086.00 | 24,454.00 | 0.0M |
| 2023-06-07 | 22,829.00 | 23,086.00 | 22,829.00 | 23,086.00 | 0.0M |
| 2023-06-06 | 22,230.00 | 23,000.00 | 22,230.00 | 23,000.00 | 0.0M |
| 2023-06-05 | 22,230.00 | 22,402.00 | 22,230.00 | 22,402.00 | 0.0M |
| 2023-06-02 | 21,632.00 | 22,402.00 | 21,632.00 | 22,316.00 | 0.0M |
| 2023-06-01 | 21,632.00 | 21,632.00 | 21,632.00 | 21,632.00 | 0.0M |
| 2023-05-31 | 21,375.00 | 21,632.00 | 21,375.00 | 21,632.00 | 0.0M |
| 2023-05-30 | 21,375.00 | 21,375.00 | 21,375.00 | 21,375.00 | 0.0M |
| 2023-05-29 | 21,375.00 | 21,375.00 | 21,375.00 | 21,375.00 | 0.0M |
| 2023-05-26 | 21,375.00 | 21,375.00 | 21,375.00 | 21,375.00 | 0.0M |
| 2023-05-25 | 21,375.00 | 21,375.00 | 21,375.00 | 21,375.00 | 0.0M |
| 2023-05-24 | 21,546.00 | 21,803.00 | 21,375.00 | 21,803.00 | 0.0M |
| 2023-05-23 | 22,059.00 | 22,059.00 | 21,461.00 | 22,059.00 | 0.0M |
| 2023-05-22 | 22,230.00 | 22,230.00 | 21,803.00 | 22,230.00 | 0.0M |
| 2023-05-19 | 22,145.00 | 22,230.00 | 22,145.00 | 22,230.00 | 0.0M |
| 2023-05-18 | 22,230.00 | 22,230.00 | 22,230.00 | 22,230.00 | 0.0M |
| 2023-05-17 | 22,230.00 | 22,230.00 | 22,230.00 | 22,230.00 | 0.0M |
| 2023-05-16 | 21,803.00 | 22,402.00 | 21,803.00 | 22,402.00 | 0.0M |
| 2023-05-15 | 22,230.00 | 22,230.00 | 21,803.00 | 22,230.00 | 0.0M |
| 2023-05-12 | 22,230.00 | 22,230.00 | 22,230.00 | 22,230.00 | 0.0M |
| 2023-05-11 | 22,230.00 | 22,230.00 | 22,230.00 | 22,230.00 | 0.0M |
| 2023-05-10 | 22,658.00 | 22,658.00 | 22,230.00 | 22,230.00 | 0.0M |
| 2023-05-09 | 22,230.00 | 22,658.00 | 22,230.00 | 22,658.00 | 0.0M |
| 2023-05-08 | 22,230.00 | 23,086.00 | 22,230.00 | 23,086.00 | 0.0M |
| 2023-05-05 | 23,000.00 | 23,000.00 | 22,230.00 | 22,915.00 | 0.0M |
| 2023-05-04 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2023-04-28 | 22,658.00 | 23,000.00 | 22,316.00 | 22,744.00 | 0.0M |
| 2023-04-27 | 22,402.00 | 23,086.00 | 22,402.00 | 23,086.00 | 0.0M |
| 2023-04-26 | 22,744.00 | 23,086.00 | 22,658.00 | 23,086.00 | 0.0M |
| 2023-04-25 | 23,086.00 | 23,086.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2023-04-24 | 23,086.00 | 23,086.00 | 23,086.00 | 23,086.00 | 0.0M |
| 2023-04-21 | 23,513.00 | 23,513.00 | 23,086.00 | 23,086.00 | 0.0M |
| 2023-04-20 | 22,658.00 | 23,513.00 | 22,658.00 | 23,513.00 | 0.1M |
| 2023-04-19 | 23,941.00 | 23,941.00 | 22,658.00 | 22,658.00 | 0.0M |
| 2023-04-17 | 23,086.00 | 23,513.00 | 23,086.00 | 23,513.00 | 0.0M |
| 2023-04-12 | 23,086.00 | 23,513.00 | 23,086.00 | 23,513.00 | 0.0M |
| 2023-04-11 | 23,086.00 | 23,513.00 | 21,375.00 | 21,375.00 | 0.0M |
| 2023-04-10 | 21,375.00 | 21,375.00 | 21,375.00 | 21,375.00 | 0.0M |
| 2023-04-05 | 22,230.00 | 23,086.00 | 21,803.00 | 21,803.00 | 0.0M |
| 2023-04-04 | 21,803.00 | 21,803.00 | 21,803.00 | 21,803.00 | 0.0M |
| 2023-04-03 | 19,836.00 | 19,836.00 | 19,836.00 | 19,836.00 | 0.0M |
| 2023-03-31 | 18,810.00 | 21,803.00 | 18,810.00 | 19,323.00 | 0.0M |
| 2023-03-29 | 21,803.00 | 21,803.00 | 19,836.00 | 19,836.00 | 0.0M |
| 2023-03-28 | 21,717.00 | 21,717.00 | 21,375.00 | 21,717.00 | 0.0M |
| 2023-03-27 | 21,717.00 | 21,717.00 | 19,751.00 | 19,751.00 | 0.0M |
| 2023-03-23 | 19,751.00 | 19,751.00 | 19,751.00 | 19,751.00 | 0.0M |
| 2023-03-21 | 21,119.00 | 21,119.00 | 21,119.00 | 21,119.00 | 0.0M |
| 2023-03-14 | 22,230.00 | 22,230.00 | 22,230.00 | 22,230.00 | 0.0M |
| 2023-03-13 | 21,033.00 | 21,033.00 | 21,033.00 | 21,033.00 | 0.0M |
| 2023-03-08 | 23,257.00 | 23,342.00 | 23,086.00 | 23,342.00 | 0.0M |
| 2023-03-07 | 21,290.00 | 21,290.00 | 21,290.00 | 21,290.00 | 0.0M |
| 2023-03-06 | 21,290.00 | 21,290.00 | 19,409.00 | 19,409.00 | 0.0M |
| 2023-03-02 | 21,632.00 | 21,632.00 | 19,409.00 | 19,409.00 | 0.0M |
| 2023-03-01 | 23,171.00 | 23,171.00 | 19,665.00 | 19,665.00 | 0.0M |
| 2023-02-28 | 23,086.00 | 23,086.00 | 21,119.00 | 21,119.00 | 0.0M |
| 2023-02-27 | 21,033.00 | 21,033.00 | 20,948.00 | 21,033.00 | 0.0M |
| 2023-02-24 | 20,606.00 | 20,691.00 | 19,152.00 | 19,152.00 | 0.0M |
| 2023-02-23 | 20,264.00 | 21,375.00 | 18,810.00 | 18,810.00 | 0.0M |
| 2023-02-22 | 20,264.00 | 20,264.00 | 20,264.00 | 20,264.00 | 0.0M |
| 2023-02-21 | 18,639.00 | 20,349.00 | 18,639.00 | 20,264.00 | 0.0M |
| 2023-02-20 | 17,613.00 | 18,554.00 | 17,613.00 | 18,554.00 | 0.0M |
| 2023-02-17 | 18,468.00 | 18,468.00 | 18,468.00 | 18,468.00 | 0.0M |
| 2023-02-15 | 17,699.00 | 17,699.00 | 17,699.00 | 17,699.00 | 0.0M |
| 2023-02-14 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 0.0M |
| 2023-02-10 | 17,955.00 | 17,955.00 | 17,955.00 | 17,955.00 | 0.0M |
| 2023-02-08 | 18,468.00 | 18,468.00 | 18,468.00 | 18,468.00 | 0.0M |
| 2023-02-07 | 18,810.00 | 19,238.00 | 18,468.00 | 18,468.00 | 0.0M |
| 2023-02-06 | 18,383.00 | 18,383.00 | 18,383.00 | 18,383.00 | 0.0M |
| 2023-02-03 | 18,810.00 | 18,896.00 | 18,383.00 | 18,383.00 | 0.0M |
| 2023-02-01 | 18,810.00 | 18,810.00 | 17,955.00 | 18,383.00 | 0.0M |
| 2023-01-31 | 18,468.00 | 18,468.00 | 18,468.00 | 18,468.00 | 0.0M |
| 2023-01-19 | 18,810.00 | 19,409.00 | 18,468.00 | 18,468.00 | 0.0M |
| 2023-01-18 | 18,639.00 | 18,639.00 | 18,212.00 | 18,212.00 | 0.0M |
| 2023-01-17 | 18,554.00 | 18,554.00 | 18,554.00 | 18,554.00 | 0.0M |
| 2023-01-16 | 18,468.00 | 18,468.00 | 18,468.00 | 18,468.00 | 0.0M |
| 2023-01-12 | 18,468.00 | 18,468.00 | 18,468.00 | 18,468.00 | 0.0M |
| 2023-01-11 | 18,383.00 | 18,383.00 | 18,383.00 | 18,383.00 | 0.0M |
| 2023-01-10 | 18,383.00 | 18,810.00 | 18,383.00 | 18,383.00 | 0.0M |
| 2023-01-09 | 18,468.00 | 18,639.00 | 18,212.00 | 18,212.00 | 0.0M |
| 2023-01-06 | 18,468.00 | 18,468.00 | 18,468.00 | 18,468.00 | 0.0M |
| 2023-01-05 | 18,468.00 | 18,468.00 | 18,468.00 | 18,468.00 | 0.0M |
| 2023-01-04 | 18,468.00 | 18,468.00 | 18,468.00 | 18,468.00 | 0.0M |
| 2023-01-03 | 17,955.00 | 17,955.00 | 17,955.00 | 17,955.00 | 0.0M |