24,900.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-28 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2022-12-15 | 7,611.00 | 7,611.00 | 7,611.00 | 7,611.00 | 0.0M |
| 2022-12-09 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2022-12-08 | 7,450.00 | 7,450.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2022-12-07 | 7,450.00 | 7,450.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2022-12-06 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2022-12-02 | 7,290.00 | 7,370.00 | 7,290.00 | 7,370.00 | 0.0M |
| 2022-12-01 | 7,210.00 | 7,290.00 | 7,210.00 | 7,210.00 | 0.0M |
| 2022-11-29 | 7,210.00 | 7,611.00 | 7,210.00 | 7,611.00 | 0.0M |
| 2022-11-28 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0.0M |
| 2022-11-25 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 0.0M |
| 2022-11-24 | 7,050.00 | 7,050.00 | 6,809.00 | 7,050.00 | 0.0M |
| 2022-11-23 | 6,809.00 | 6,809.00 | 6,809.00 | 6,809.00 | 0.0M |
| 2022-11-22 | 6,809.00 | 6,809.00 | 6,809.00 | 6,809.00 | 0.0M |
| 2022-11-21 | 6,890.00 | 6,890.00 | 6,809.00 | 6,809.00 | 0.0M |
| 2022-11-18 | 6,489.00 | 7,611.00 | 6,489.00 | 6,809.00 | 0.1M |
| 2022-11-16 | 7,210.00 | 7,210.00 | 6,729.00 | 7,210.00 | 0.0M |
| 2022-11-15 | 7,210.00 | 7,210.00 | 6,809.00 | 7,050.00 | 0.1M |
| 2022-11-11 | 7,450.00 | 7,450.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2022-11-08 | 7,450.00 | 7,530.00 | 7,290.00 | 7,370.00 | 0.0M |
| 2022-11-07 | 7,450.00 | 7,931.00 | 7,450.00 | 7,931.00 | 0.0M |
| 2022-11-03 | 7,210.00 | 8,011.00 | 7,210.00 | 8,011.00 | 0.0M |
| 2022-11-02 | 7,210.00 | 8,011.00 | 7,210.00 | 7,611.00 | 0.0M |
| 2022-10-31 | 7,931.00 | 8,011.00 | 7,931.00 | 8,011.00 | 0.0M |
| 2022-10-28 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 0.0M |
| 2022-10-26 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2022-10-24 | 8,091.00 | 8,171.00 | 8,091.00 | 8,091.00 | 0.0M |
| 2022-10-21 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2022-10-20 | 8,412.00 | 8,412.00 | 8,412.00 | 8,412.00 | 0.0M |
| 2022-10-19 | 8,412.00 | 8,412.00 | 8,412.00 | 8,412.00 | 0.0M |
| 2022-10-14 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0M |
| 2022-10-11 | 8,411.60 | 8,411.60 | 8,412.00 | 8,412.00 | 0.0M |
| 2022-10-10 | 8,732.10 | 8,732.10 | 8,732.00 | 8,732.00 | 0.0M |
| 2022-10-06 | 8,411.60 | 8,411.60 | 8,412.00 | 8,412.00 | 0.0M |
| 2022-10-04 | 8,732.10 | 8,732.10 | 8,732.00 | 8,732.00 | 0.0M |
| 2022-10-03 | 8,812.20 | 8,812.20 | 8,732.00 | 8,732.00 | 0.0M |
| 2022-09-30 | 7,931.00 | 8,812.20 | 7,931.00 | 8,812.00 | 0.0M |
| 2022-09-29 | 8,812.20 | 8,812.20 | 8,812.00 | 8,812.00 | 0.0M |
| 2022-09-27 | 8,091.20 | 8,091.20 | 8,091.00 | 8,091.00 | 0.0M |
| 2022-09-26 | 8,491.70 | 8,651.90 | 8,492.00 | 8,492.00 | 0.0M |
| 2022-09-23 | 8,812.20 | 8,812.20 | 8,492.00 | 8,492.00 | 0.0M |
| 2022-09-22 | 8,411.60 | 8,411.60 | 8,412.00 | 8,412.00 | 0.0M |
| 2022-09-21 | 8,812.20 | 8,812.20 | 8,812.00 | 8,812.00 | 0.0M |
| 2022-09-20 | 8,491.70 | 8,491.70 | 8,412.00 | 8,412.00 | 0.0M |
| 2022-09-19 | 8,812.20 | 8,812.20 | 8,412.00 | 8,652.00 | 0.0M |
| 2022-09-16 | 8,772.10 | 8,772.10 | 8,772.00 | 8,772.00 | 0.0M |
| 2022-09-15 | 8,616.90 | 8,772.10 | 8,617.00 | 8,772.00 | 0.0M |
| 2022-09-14 | 8,539.20 | 8,616.90 | 8,539.00 | 8,617.00 | 0.0M |
| 2022-09-13 | 8,151.10 | 8,151.10 | 8,151.00 | 8,151.00 | 0.0M |
| 2022-09-12 | 8,772.10 | 8,772.10 | 7,841.00 | 7,841.00 | 0.0M |
| 2022-09-08 | 8,539.20 | 8,616.90 | 8,539.00 | 8,617.00 | 0.0M |
| 2022-09-07 | 8,539.20 | 8,539.20 | 8,539.00 | 8,539.00 | 0.0M |
| 2022-09-06 | 8,539.20 | 8,539.20 | 8,539.00 | 8,539.00 | 0.0M |
| 2022-09-05 | 8,306.30 | 8,306.30 | 8,306.00 | 8,306.00 | 0.0M |
| 2022-08-30 | 7,918.20 | 8,151.10 | 7,918.00 | 8,151.00 | 0.0M |
| 2022-08-29 | 7,840.60 | 7,840.60 | 7,841.00 | 7,841.00 | 0.0M |
| 2022-08-25 | 9,571.00 | 9,571.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2022-08-23 | 9,657.00 | 9,657.00 | 9,657.00 | 9,657.00 | 0.0M |
| 2022-08-22 | 9,657.00 | 9,657.00 | 9,657.00 | 9,657.00 | 0.0M |
| 2022-08-18 | 9,400.00 | 9,400.00 | 9,315.00 | 9,315.00 | 0.0M |
| 2022-08-17 | 9,486.00 | 9,486.00 | 9,315.00 | 9,315.00 | 0.0M |
| 2022-08-16 | 9,571.00 | 9,571.00 | 9,571.00 | 9,571.00 | 0.0M |
| 2022-08-15 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 0.0M |
| 2022-08-09 | 9,742.00 | 9,742.00 | 9,742.00 | 9,742.00 | 0.0M |
| 2022-08-08 | 9,742.00 | 9,742.00 | 9,742.00 | 9,742.00 | 0.0M |
| 2022-08-05 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 0.0M |
| 2022-08-04 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2022-08-03 | 9,486.00 | 9,486.00 | 9,486.00 | 9,486.00 | 0.0M |
| 2022-08-01 | 9,485.79 | 9,742.16 | 9,485.79 | 9,485.79 | 0.0M |
| 2022-07-27 | 8,887.58 | 8,887.58 | 8,887.58 | 8,887.58 | 0.0M |
| 2022-07-26 | 8,716.67 | 9,571.24 | 8,716.67 | 9,571.24 | 0.0M |
| 2022-07-25 | 8,374.84 | 9,656.70 | 8,374.84 | 9,656.70 | 0.0M |
| 2022-07-22 | 8,973.04 | 8,973.04 | 8,973.04 | 8,973.04 | 0.0M |
| 2022-07-20 | 7,862.09 | 8,973.04 | 7,862.09 | 8,973.04 | 0.0M |
| 2022-07-13 | 8,631.21 | 8,631.21 | 8,631.21 | 8,631.21 | 0.0M |
| 2022-07-12 | 7,947.55 | 8,545.75 | 7,862.09 | 7,862.09 | 0.0M |
| 2022-07-11 | 8,716.67 | 8,716.67 | 8,716.67 | 8,716.67 | 0.0M |
| 2022-07-08 | 8,545.75 | 8,545.75 | 8,545.75 | 8,545.75 | 0.0M |
| 2022-07-06 | 8,631.21 | 8,631.21 | 8,460.30 | 8,545.75 | 0.0M |
| 2022-07-05 | 8,631.21 | 8,631.21 | 8,631.21 | 8,631.21 | 0.0M |
| 2022-07-04 | 8,545.75 | 9,314.87 | 8,545.75 | 9,314.87 | 0.0M |
| 2022-07-01 | 9,058.50 | 9,058.50 | 9,058.50 | 9,058.50 | 0.0M |
| 2022-06-30 | 9,400.33 | 9,485.79 | 9,400.33 | 9,485.79 | 0.0M |
| 2022-06-29 | 9,314.87 | 9,314.87 | 9,314.87 | 9,314.87 | 0.0M |
| 2022-06-28 | 9,314.87 | 9,314.87 | 9,314.87 | 9,314.87 | 0.0M |
| 2022-06-27 | 8,631.21 | 9,400.33 | 8,631.21 | 9,400.33 | 0.0M |
| 2022-06-24 | 8,545.75 | 9,571.24 | 8,545.75 | 9,571.24 | 0.0M |
| 2022-06-23 | 9,314.87 | 9,400.33 | 9,314.87 | 9,400.33 | 0.0M |
| 2022-06-20 | 8,802.13 | 8,802.13 | 8,460.30 | 8,545.75 | 0.0M |
| 2022-06-17 | 8,802.13 | 8,802.13 | 8,802.13 | 8,802.13 | 0.0M |
| 2022-06-16 | 8,973.04 | 8,973.04 | 8,802.13 | 8,802.13 | 0.0M |
| 2022-06-15 | 9,314.87 | 9,314.87 | 8,460.30 | 8,460.30 | 0.0M |
| 2022-06-14 | 9,400.33 | 9,400.33 | 9,400.33 | 9,400.33 | 0.0M |
| 2022-06-13 | 9,400.33 | 9,742.16 | 9,400.33 | 9,742.16 | 0.0M |
| 2022-06-08 | 9,827.62 | 9,827.62 | 9,827.62 | 9,827.62 | 0.0M |
| 2022-06-06 | 9,998.53 | 9,998.53 | 9,998.53 | 9,998.53 | 0.0M |
| 2022-06-03 | 9,827.62 | 9,827.62 | 9,827.62 | 9,827.62 | 0.0M |
| 2022-06-02 | 9,229.41 | 9,827.62 | 9,229.41 | 9,827.62 | 0.0M |
| 2022-06-01 | 9,400.33 | 9,827.62 | 9,400.33 | 9,827.62 | 0.0M |
| 2022-05-27 | 10,169.45 | 10,169.45 | 10,169.45 | 10,169.45 | 0.0M |
| 2022-05-26 | 9,827.62 | 9,913.07 | 9,229.41 | 9,400.33 | 0.0M |
| 2022-05-25 | 8,460.30 | 9,998.53 | 8,460.30 | 9,998.53 | 0.0M |
| 2022-05-23 | 9,229.41 | 9,229.41 | 9,229.41 | 9,229.41 | 0.0M |
| 2022-05-19 | 10,083.99 | 10,083.99 | 9,229.41 | 10,083.99 | 0.0M |
| 2022-05-16 | 9,229.41 | 10,083.99 | 9,229.41 | 10,083.99 | 0.0M |
| 2022-05-13 | 9,143.96 | 9,229.41 | 9,143.96 | 9,229.41 | 0.0M |
| 2022-05-12 | 10,083.99 | 10,083.99 | 10,083.99 | 10,083.99 | 0.0M |
| 2022-05-09 | 10,083.99 | 10,083.99 | 10,083.99 | 10,083.99 | 0.0M |
| 2022-05-06 | 10,169.45 | 10,169.45 | 10,169.45 | 10,169.45 | 0.0M |
| 2022-05-05 | 10,169.45 | 10,169.45 | 10,169.45 | 10,169.45 | 0.0M |
| 2022-05-04 | 10,254.90 | 10,254.90 | 10,169.45 | 10,169.45 | 0.0M |
| 2022-04-29 | 10,169.45 | 10,254.90 | 10,169.45 | 10,254.90 | 0.0M |
| 2022-04-28 | 10,254.90 | 10,254.90 | 10,169.45 | 10,169.45 | 0.0M |
| 2022-04-27 | 10,254.90 | 10,254.90 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-04-25 | 10,340.36 | 10,340.36 | 9,229.41 | 10,254.90 | 0.0M |
| 2022-04-22 | 10,254.90 | 10,254.90 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-04-21 | 9,485.79 | 10,254.90 | 9,485.79 | 10,254.90 | 0.0M |
| 2022-04-20 | 10,340.36 | 10,340.36 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-04-19 | 10,340.36 | 10,340.36 | 10,340.36 | 10,340.36 | 0.0M |
| 2022-04-18 | 10,254.90 | 10,682.19 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-04-15 | 10,340.36 | 10,682.19 | 10,340.36 | 10,682.19 | 0.0M |
| 2022-04-14 | 10,682.19 | 10,682.19 | 10,425.82 | 10,425.82 | 0.0M |
| 2022-04-12 | 11,194.94 | 11,707.68 | 10,682.19 | 10,682.19 | 0.0M |
| 2022-04-08 | 10,682.19 | 10,682.19 | 10,682.19 | 10,682.19 | 0.0M |
| 2022-04-07 | 10,682.19 | 10,682.19 | 10,682.19 | 10,682.19 | 0.0M |
| 2022-04-06 | 10,682.19 | 10,767.65 | 10,682.19 | 10,767.65 | 0.0M |
| 2022-04-05 | 10,596.73 | 10,682.19 | 10,596.73 | 10,682.19 | 0.0M |
| 2022-04-04 | 10,340.36 | 10,596.73 | 10,340.36 | 10,596.73 | 0.0M |
| 2022-04-01 | 9,656.70 | 10,425.82 | 9,656.70 | 10,340.36 | 0.0M |
| 2022-03-30 | 10,682.19 | 10,682.19 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-03-29 | 10,340.36 | 10,425.82 | 10,340.36 | 10,340.36 | 0.0M |
| 2022-03-28 | 10,682.19 | 10,853.11 | 10,682.19 | 10,682.19 | 0.0M |
| 2022-03-25 | 10,254.90 | 10,254.90 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-03-24 | 10,511.28 | 10,511.28 | 10,511.28 | 10,511.28 | 0.0M |
| 2022-03-23 | 10,511.28 | 10,596.73 | 10,511.28 | 10,511.28 | 0.0M |
| 2022-03-22 | 10,340.36 | 10,682.19 | 10,340.36 | 10,682.19 | 0.0M |
| 2022-03-21 | 10,340.36 | 10,682.19 | 10,340.36 | 10,340.36 | 0.0M |
| 2022-03-18 | 10,682.19 | 10,682.19 | 10,682.19 | 10,682.19 | 0.0M |
| 2022-03-17 | 10,682.19 | 10,682.19 | 10,682.19 | 10,682.19 | 0.0M |
| 2022-03-16 | 10,682.19 | 10,682.19 | 10,682.19 | 10,682.19 | 0.0M |
| 2022-03-15 | 10,596.73 | 10,596.73 | 10,596.73 | 10,596.73 | 0.0M |
| 2022-03-14 | 10,767.65 | 10,767.65 | 10,682.19 | 10,682.19 | 0.0M |
| 2022-03-11 | 10,340.36 | 10,340.36 | 10,340.36 | 10,340.36 | 0.0M |
| 2022-03-10 | 10,169.45 | 10,682.19 | 10,169.45 | 10,596.73 | 0.0M |
| 2022-03-09 | 10,169.45 | 10,169.45 | 10,169.45 | 10,169.45 | 0.0M |
| 2022-03-08 | 9,827.62 | 9,998.53 | 9,827.62 | 9,998.53 | 0.0M |
| 2022-03-07 | 10,340.36 | 10,340.36 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-03-04 | 10,254.90 | 10,254.90 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-03-03 | 10,425.82 | 10,511.28 | 10,254.90 | 10,511.28 | 0.0M |
| 2022-03-02 | 10,254.90 | 10,340.36 | 10,254.90 | 10,340.36 | 0.0M |
| 2022-03-01 | 10,254.90 | 10,682.19 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-02-25 | 10,425.82 | 10,425.82 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-02-24 | 10,425.82 | 10,511.28 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-02-23 | 10,511.28 | 10,511.28 | 10,340.36 | 10,425.82 | 0.0M |
| 2022-02-22 | 10,511.28 | 10,682.19 | 10,169.45 | 10,169.45 | 0.0M |
| 2022-02-21 | 10,511.28 | 10,511.28 | 10,511.28 | 10,511.28 | 0.0M |
| 2022-02-17 | 10,511.28 | 10,511.28 | 10,511.28 | 10,511.28 | 0.0M |
| 2022-02-16 | 10,511.28 | 10,511.28 | 10,511.28 | 10,511.28 | 0.0M |
| 2022-02-15 | 10,511.28 | 10,596.73 | 10,511.28 | 10,511.28 | 0.0M |
| 2022-02-14 | 9,656.70 | 10,682.19 | 9,656.70 | 10,511.28 | 0.0M |
| 2022-02-11 | 10,340.36 | 10,511.28 | 10,340.36 | 10,511.28 | 0.0M |
| 2022-02-10 | 10,511.28 | 10,511.28 | 10,511.28 | 10,511.28 | 0.0M |
| 2022-02-09 | 10,340.36 | 10,682.19 | 10,254.90 | 10,511.28 | 0.0M |
| 2022-02-07 | 10,682.19 | 10,682.19 | 10,254.90 | 10,682.19 | 0.0M |
| 2022-01-28 | 10,596.73 | 10,682.19 | 10,596.73 | 10,682.19 | 0.0M |
| 2022-01-25 | 10,682.19 | 10,682.19 | 10,682.19 | 10,682.19 | 0.0M |
| 2022-01-24 | 10,682.19 | 10,682.19 | 10,682.19 | 10,682.19 | 0.0M |
| 2022-01-21 | 10,511.28 | 10,767.65 | 10,511.28 | 10,682.19 | 0.0M |
| 2022-01-20 | 10,254.90 | 10,340.36 | 10,254.90 | 10,340.36 | 0.0M |
| 2022-01-19 | 9,998.53 | 9,998.53 | 9,827.62 | 9,827.62 | 0.0M |
| 2022-01-18 | 10,254.90 | 10,340.36 | 10,254.90 | 10,254.90 | 0.0M |
| 2022-01-17 | 11,194.94 | 11,194.94 | 10,767.65 | 10,767.65 | 0.0M |
| 2022-01-14 | 10,596.73 | 11,280.39 | 10,596.73 | 11,194.94 | 0.0M |
| 2022-01-13 | 10,596.73 | 10,596.73 | 10,596.73 | 10,596.73 | 0.0M |
| 2022-01-12 | 11,451.31 | 11,451.31 | 10,596.73 | 11,280.39 | 0.0M |
| 2022-01-11 | 11,365.85 | 11,536.77 | 10,938.56 | 11,451.31 | 0.0M |
| 2022-01-10 | 10,682.19 | 11,451.31 | 10,682.19 | 11,451.31 | 0.0M |
| 2022-01-06 | 10,767.65 | 10,767.65 | 10,511.28 | 10,511.28 | 0.0M |
| 2022-01-05 | 10,682.19 | 10,853.11 | 10,425.82 | 10,853.11 | 0.0M |
| 2022-01-04 | 10,511.28 | 10,682.19 | 10,511.28 | 10,596.73 | 0.0M |