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 |
|---|---|---|---|---|---|
| 2023-12-29 | 9,356.00 | 9,629.00 | 9,356.00 | 9,629.00 | 0.0M |
| 2023-12-28 | 9,356.00 | 9,447.00 | 9,356.00 | 9,447.00 | 0.0M |
| 2023-12-27 | 9,266.00 | 9,447.00 | 9,266.00 | 9,356.00 | 0.0M |
| 2023-12-26 | 9,084.00 | 9,084.00 | 9,084.00 | 9,084.00 | 0.0M |
| 2023-12-25 | 9,084.00 | 9,447.00 | 9,084.00 | 9,447.00 | 0.0M |
| 2023-12-22 | 9,084.00 | 9,356.00 | 9,084.00 | 9,084.00 | 0.0M |
| 2023-12-21 | 9,084.00 | 9,356.00 | 9,084.00 | 9,356.00 | 0.0M |
| 2023-12-19 | 9,084.00 | 9,447.00 | 9,084.00 | 9,447.00 | 0.0M |
| 2023-12-18 | 9,084.00 | 9,175.00 | 9,084.00 | 9,084.00 | 0.0M |
| 2023-12-15 | 9,175.00 | 9,175.00 | 9,084.00 | 9,084.00 | 0.0M |
| 2023-12-14 | 8,993.00 | 9,084.00 | 8,993.00 | 9,084.00 | 0.0M |
| 2023-12-13 | 9,084.00 | 9,175.00 | 9,084.00 | 9,084.00 | 0.0M |
| 2023-12-12 | 9,175.00 | 9,266.00 | 8,902.00 | 9,266.00 | 0.0M |
| 2023-12-11 | 9,447.00 | 9,447.00 | 9,447.00 | 9,447.00 | 0.0M |
| 2023-12-08 | 9,266.00 | 9,266.00 | 9,175.00 | 9,175.00 | 0.0M |
| 2023-12-07 | 9,538.00 | 9,538.00 | 9,266.00 | 9,266.00 | 0.0M |
| 2023-12-06 | 10,083.00 | 10,083.00 | 9,629.00 | 9,629.00 | 0.0M |
| 2023-12-05 | 9,084.00 | 9,629.00 | 9,084.00 | 9,629.00 | 0.0M |
| 2023-12-04 | 8,993.00 | 9,175.00 | 8,993.00 | 9,084.00 | 0.0M |
| 2023-12-01 | 9,175.00 | 9,266.00 | 8,993.00 | 8,993.00 | 0.0M |
| 2023-11-30 | 9,084.00 | 9,175.00 | 9,084.00 | 9,175.00 | 0.0M |
| 2023-11-29 | 8,811.00 | 9,084.00 | 8,811.00 | 9,084.00 | 0.0M |
| 2023-11-28 | 8,993.00 | 9,084.00 | 8,902.00 | 8,902.00 | 0.0M |
| 2023-11-27 | 8,811.00 | 8,993.00 | 8,811.00 | 8,993.00 | 0.0M |
| 2023-11-24 | 8,902.00 | 8,902.00 | 8,902.00 | 8,902.00 | 0.0M |
| 2023-11-23 | 8,993.00 | 9,084.00 | 8,993.00 | 9,084.00 | 0.0M |
| 2023-11-22 | 8,902.00 | 8,902.00 | 8,811.00 | 8,902.00 | 0.0M |
| 2023-11-21 | 8,811.00 | 8,811.00 | 8,721.00 | 8,721.00 | 0.0M |
| 2023-11-20 | 8,721.00 | 8,811.00 | 8,721.00 | 8,811.00 | 0.0M |
| 2023-11-17 | 8,811.00 | 8,811.00 | 8,630.00 | 8,630.00 | 0.0M |
| 2023-11-16 | 8,721.00 | 8,811.00 | 8,539.00 | 8,630.00 | 0.0M |
| 2023-11-15 | 8,811.00 | 8,993.00 | 8,721.00 | 8,721.00 | 0.0M |
| 2023-11-14 | 8,811.00 | 8,811.00 | 8,630.00 | 8,721.00 | 0.0M |
| 2023-11-13 | 8,630.00 | 8,721.00 | 8,539.00 | 8,721.00 | 0.0M |
| 2023-11-10 | 8,448.00 | 8,902.00 | 8,448.00 | 8,721.00 | 0.0M |
| 2023-11-09 | 9,084.00 | 9,084.00 | 8,630.00 | 8,721.00 | 0.0M |
| 2023-11-08 | 8,721.00 | 8,993.00 | 8,721.00 | 8,993.00 | 0.0M |
| 2023-11-07 | 8,811.00 | 8,811.00 | 8,539.00 | 8,721.00 | 0.0M |
| 2023-11-06 | 8,993.00 | 9,084.00 | 8,721.00 | 8,721.00 | 0.0M |
| 2023-11-03 | 9,447.00 | 9,811.00 | 8,902.00 | 9,084.00 | 0.0M |
| 2023-11-02 | 8,721.00 | 9,084.00 | 8,539.00 | 8,993.00 | 0.0M |
| 2023-11-01 | 8,539.00 | 8,630.00 | 8,539.00 | 8,539.00 | 0.0M |
| 2023-10-31 | 8,357.00 | 8,630.00 | 8,357.00 | 8,539.00 | 0.0M |
| 2023-10-30 | 8,539.00 | 8,721.00 | 8,539.00 | 8,630.00 | 0.0M |
| 2023-10-27 | 8,448.00 | 8,902.00 | 8,448.00 | 8,539.00 | 0.0M |
| 2023-10-26 | 8,902.00 | 8,902.00 | 8,357.00 | 8,357.00 | 0.1M |
| 2023-10-25 | 8,993.00 | 9,538.00 | 8,902.00 | 9,175.00 | 0.0M |
| 2023-10-24 | 9,084.00 | 9,720.00 | 9,084.00 | 9,629.00 | 0.0M |
| 2023-10-23 | 9,084.00 | 9,266.00 | 9,084.00 | 9,084.00 | 0.0M |
| 2023-10-20 | 8,993.00 | 9,084.00 | 8,902.00 | 9,084.00 | 0.0M |
| 2023-10-19 | 8,902.00 | 9,538.00 | 8,902.00 | 8,993.00 | 0.0M |
| 2023-10-18 | 8,902.00 | 8,993.00 | 8,811.00 | 8,811.00 | 0.0M |
| 2023-10-17 | 8,993.00 | 8,993.00 | 8,902.00 | 8,902.00 | 0.0M |
| 2023-10-16 | 8,902.00 | 9,084.00 | 8,902.00 | 8,902.00 | 0.0M |
| 2023-10-13 | 8,902.00 | 8,993.00 | 8,902.00 | 8,902.00 | 0.0M |
| 2023-10-12 | 9,175.00 | 9,175.00 | 8,902.00 | 8,993.00 | 0.0M |
| 2023-10-11 | 9,084.00 | 9,084.00 | 8,902.00 | 8,993.00 | 0.0M |
| 2023-10-10 | 9,084.00 | 9,175.00 | 8,993.00 | 8,993.00 | 0.0M |
| 2023-10-09 | 8,993.00 | 9,175.00 | 8,993.00 | 9,084.00 | 0.0M |
| 2023-10-06 | 8,902.00 | 8,993.00 | 8,811.00 | 8,902.00 | 0.0M |
| 2023-10-05 | 8,902.00 | 8,993.00 | 8,721.00 | 8,811.00 | 0.0M |
| 2023-10-04 | 8,993.00 | 8,993.00 | 8,721.00 | 8,902.00 | 0.0M |
| 2023-10-03 | 9,084.00 | 9,084.00 | 8,902.00 | 8,993.00 | 0.0M |
| 2023-10-02 | 9,175.00 | 9,266.00 | 9,084.00 | 9,084.00 | 0.0M |
| 2023-09-29 | 9,266.00 | 9,266.00 | 8,993.00 | 9,175.00 | 0.0M |
| 2023-09-28 | 9,356.00 | 9,356.00 | 9,084.00 | 9,084.00 | 0.0M |
| 2023-09-27 | 9,084.00 | 9,084.00 | 8,902.00 | 8,902.00 | 0.0M |
| 2023-09-26 | 9,084.00 | 9,175.00 | 8,902.00 | 9,084.00 | 0.0M |
| 2023-09-25 | 9,266.00 | 9,629.00 | 8,993.00 | 9,084.00 | 0.0M |
| 2023-09-22 | 9,356.00 | 9,356.00 | 9,084.00 | 9,266.00 | 0.0M |
| 2023-09-21 | 9,629.00 | 9,629.00 | 9,356.00 | 9,447.00 | 0.0M |
| 2023-09-20 | 9,811.00 | 10,174.00 | 9,266.00 | 9,356.00 | 0.1M |
| 2023-09-19 | 9,902.00 | 10,265.00 | 9,811.00 | 10,174.00 | 0.0M |
| 2023-09-18 | 10,414.00 | 10,414.00 | 10,174.00 | 10,174.00 | 0.2M |
| 2023-09-15 | 10,174.00 | 10,334.00 | 10,174.00 | 10,254.00 | 0.1M |
| 2023-09-14 | 10,334.00 | 10,414.00 | 10,174.00 | 10,174.00 | 0.1M |
| 2023-09-13 | 10,414.00 | 10,414.00 | 10,174.00 | 10,414.00 | 0.1M |
| 2023-09-12 | 10,414.00 | 10,494.00 | 10,254.00 | 10,414.00 | 0.0M |
| 2023-09-11 | 10,414.00 | 10,414.00 | 10,254.00 | 10,334.00 | 0.1M |
| 2023-09-08 | 10,575.00 | 10,575.00 | 10,334.00 | 10,414.00 | 0.1M |
| 2023-09-07 | 10,414.00 | 10,575.00 | 10,254.00 | 10,494.00 | 0.1M |
| 2023-09-06 | 10,254.00 | 10,334.00 | 10,174.00 | 10,334.00 | 0.0M |
| 2023-09-05 | 10,575.00 | 10,575.00 | 10,094.00 | 10,254.00 | 0.1M |
| 2023-08-31 | 10,174.00 | 10,254.00 | 10,094.00 | 10,174.00 | 0.1M |
| 2023-08-30 | 10,254.00 | 10,254.00 | 10,094.00 | 10,174.00 | 0.0M |
| 2023-08-29 | 10,334.00 | 10,334.00 | 10,014.00 | 10,254.00 | 0.1M |
| 2023-08-28 | 10,014.00 | 10,414.00 | 9,854.00 | 10,254.00 | 0.1M |
| 2023-08-25 | 9,773.00 | 9,854.00 | 9,613.00 | 9,613.00 | 0.0M |
| 2023-08-24 | 9,773.00 | 9,773.00 | 9,613.00 | 9,693.00 | 0.0M |
| 2023-08-23 | 9,453.00 | 9,693.00 | 9,453.00 | 9,693.00 | 0.0M |
| 2023-08-22 | 9,373.00 | 9,693.00 | 9,373.00 | 9,693.00 | 0.0M |
| 2023-08-21 | 9,213.00 | 9,213.00 | 9,133.00 | 9,213.00 | 0.0M |
| 2023-08-18 | 9,453.00 | 9,453.00 | 9,133.00 | 9,133.00 | 0.0M |
| 2023-08-17 | 9,453.00 | 9,453.00 | 9,373.00 | 9,373.00 | 0.0M |
| 2023-08-16 | 9,453.00 | 9,453.00 | 9,373.00 | 9,373.00 | 0.0M |
| 2023-08-15 | 9,453.00 | 9,453.00 | 9,453.00 | 9,453.00 | 0.0M |
| 2023-08-14 | 9,453.00 | 9,453.00 | 9,453.00 | 9,453.00 | 0.0M |
| 2023-08-11 | 9,373.00 | 9,373.00 | 9,293.00 | 9,373.00 | 0.0M |
| 2023-08-10 | 9,453.00 | 9,453.00 | 9,373.00 | 9,373.00 | 0.0M |
| 2023-08-09 | 9,533.00 | 9,533.00 | 9,533.00 | 9,533.00 | 0.0M |
| 2023-08-07 | 9,613.00 | 9,613.00 | 9,613.00 | 9,613.00 | 0.0M |
| 2023-08-04 | 9,613.00 | 9,613.00 | 9,613.00 | 9,613.00 | 0.0M |
| 2023-08-03 | 9,533.00 | 9,613.00 | 9,533.00 | 9,613.00 | 0.0M |
| 2023-08-01 | 9,533.00 | 9,533.00 | 9,533.00 | 9,533.00 | 0.0M |
| 2023-07-31 | 9,533.00 | 9,613.00 | 9,533.00 | 9,613.00 | 0.0M |
| 2023-07-28 | 9,533.00 | 9,533.00 | 9,533.00 | 9,533.00 | 0.0M |
| 2023-07-27 | 9,453.00 | 9,533.00 | 9,453.00 | 9,453.00 | 0.0M |
| 2023-07-26 | 9,533.00 | 9,533.00 | 9,533.00 | 9,533.00 | 0.0M |
| 2023-07-25 | 9,453.00 | 9,613.00 | 9,453.00 | 9,533.00 | 0.0M |
| 2023-07-24 | 9,293.00 | 9,453.00 | 9,293.00 | 9,453.00 | 0.0M |
| 2023-07-21 | 9,213.00 | 9,293.00 | 9,133.00 | 9,293.00 | 0.0M |
| 2023-07-20 | 9,213.00 | 9,213.00 | 8,812.00 | 9,053.00 | 0.0M |
| 2023-07-19 | 9,053.00 | 9,213.00 | 9,053.00 | 9,213.00 | 0.0M |
| 2023-07-18 | 9,293.00 | 9,293.00 | 8,812.00 | 9,213.00 | 0.0M |
| 2023-07-17 | 9,213.00 | 9,213.00 | 8,972.00 | 9,213.00 | 0.0M |
| 2023-07-14 | 9,453.00 | 9,453.00 | 9,453.00 | 9,453.00 | 0.0M |
| 2023-07-13 | 9,453.00 | 9,453.00 | 9,453.00 | 9,453.00 | 0.0M |
| 2023-07-12 | 9,293.00 | 9,373.00 | 9,293.00 | 9,373.00 | 0.0M |
| 2023-07-10 | 9,613.00 | 9,613.00 | 9,533.00 | 9,533.00 | 0.0M |
| 2023-07-07 | 9,373.00 | 9,373.00 | 9,373.00 | 9,373.00 | 0.0M |
| 2023-07-06 | 9,293.00 | 9,293.00 | 9,213.00 | 9,293.00 | 0.0M |
| 2023-07-05 | 9,373.00 | 9,373.00 | 9,373.00 | 9,373.00 | 0.0M |
| 2023-07-04 | 9,373.00 | 9,373.00 | 9,373.00 | 9,373.00 | 0.0M |
| 2023-06-30 | 9,373.00 | 9,373.00 | 9,373.00 | 9,373.00 | 0.0M |
| 2023-06-29 | 9,453.00 | 9,533.00 | 9,373.00 | 9,373.00 | 0.0M |
| 2023-06-28 | 9,373.00 | 9,373.00 | 9,373.00 | 9,373.00 | 0.0M |
| 2023-06-27 | 9,053.00 | 9,213.00 | 9,053.00 | 9,213.00 | 0.0M |
| 2023-06-26 | 9,613.00 | 9,613.00 | 9,613.00 | 9,613.00 | 0.0M |
| 2023-06-23 | 8,972.00 | 9,133.00 | 8,972.00 | 9,053.00 | 0.0M |
| 2023-06-22 | 9,533.00 | 9,533.00 | 9,293.00 | 9,293.00 | 0.0M |
| 2023-06-21 | 9,373.00 | 9,373.00 | 9,373.00 | 9,373.00 | 0.0M |
| 2023-06-20 | 9,453.00 | 9,453.00 | 9,373.00 | 9,373.00 | 0.0M |
| 2023-06-16 | 9,613.00 | 9,613.00 | 9,293.00 | 9,293.00 | 0.0M |
| 2023-06-15 | 9,213.00 | 9,213.00 | 9,133.00 | 9,133.00 | 0.0M |
| 2023-06-09 | 9,533.00 | 9,613.00 | 9,533.00 | 9,533.00 | 0.0M |
| 2023-06-08 | 9,613.00 | 9,613.00 | 9,453.00 | 9,453.00 | 0.0M |
| 2023-06-07 | 9,453.00 | 9,453.00 | 9,453.00 | 9,453.00 | 0.0M |
| 2023-06-05 | 9,613.00 | 9,613.00 | 9,613.00 | 9,613.00 | 0.0M |
| 2023-06-02 | 9,613.00 | 10,254.00 | 9,613.00 | 10,254.00 | 0.0M |
| 2023-06-01 | 9,613.00 | 9,613.00 | 9,613.00 | 9,613.00 | 0.0M |
| 2023-05-30 | 9,453.00 | 9,773.00 | 9,453.00 | 9,773.00 | 0.0M |
| 2023-05-29 | 8,892.00 | 8,892.00 | 8,892.00 | 8,892.00 | 0.0M |
| 2023-05-25 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 0.0M |
| 2023-05-24 | 8,812.00 | 8,812.00 | 8,732.00 | 8,732.00 | 0.0M |
| 2023-05-19 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.0M |
| 2023-05-15 | 8,732.00 | 8,812.00 | 8,732.00 | 8,812.00 | 0.0M |
| 2023-05-12 | 8,652.00 | 8,652.00 | 8,652.00 | 8,652.00 | 0.0M |
| 2023-05-10 | 8,732.00 | 8,732.00 | 8,171.00 | 8,412.00 | 0.0M |
| 2023-05-08 | 8,171.00 | 8,171.00 | 8,171.00 | 8,171.00 | 0.0M |
| 2023-05-04 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 0.0M |
| 2023-04-28 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 0.0M |
| 2023-04-27 | 8,492.00 | 8,812.00 | 8,412.00 | 8,812.00 | 0.0M |
| 2023-04-25 | 8,412.00 | 8,412.00 | 8,332.00 | 8,412.00 | 0.0M |
| 2023-04-24 | 8,011.00 | 8,251.00 | 7,851.00 | 8,011.00 | 0.0M |
| 2023-04-20 | 7,611.00 | 7,611.00 | 7,611.00 | 7,611.00 | 0.0M |
| 2023-04-10 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2023-04-04 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 0.0M |
| 2023-03-28 | 8,412.00 | 8,732.00 | 8,412.00 | 8,732.00 | 0.0M |
| 2023-03-27 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2023-03-21 | 8,091.00 | 8,091.00 | 8,091.00 | 8,091.00 | 0.0M |
| 2023-03-17 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2023-03-14 | 8,251.00 | 8,251.00 | 8,251.00 | 8,251.00 | 0.0M |
| 2023-03-09 | 8,171.00 | 8,171.00 | 8,171.00 | 8,171.00 | 0.0M |
| 2023-03-03 | 8,171.00 | 8,171.00 | 8,171.00 | 8,171.00 | 0.0M |
| 2023-03-01 | 7,851.00 | 7,851.00 | 7,851.00 | 7,851.00 | 0.0M |
| 2023-02-28 | 7,611.00 | 7,931.00 | 7,611.00 | 7,931.00 | 0.0M |
| 2023-02-24 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2023-02-23 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2023-02-22 | 8,011.00 | 8,091.00 | 8,011.00 | 8,091.00 | 0.0M |
| 2023-02-21 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2023-02-15 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2023-02-13 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0M |
| 2023-02-10 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2023-02-09 | 7,691.00 | 8,011.00 | 7,691.00 | 8,011.00 | 0.0M |
| 2023-02-07 | 7,611.00 | 8,011.00 | 7,611.00 | 8,011.00 | 0.0M |
| 2023-02-06 | 7,851.00 | 8,011.00 | 7,851.00 | 7,931.00 | 0.0M |
| 2023-02-03 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 0.0M |
| 2023-02-02 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2023-02-01 | 8,171.00 | 8,171.00 | 8,171.00 | 8,171.00 | 0.0M |
| 2023-01-31 | 8,251.00 | 8,251.00 | 8,171.00 | 8,251.00 | 0.0M |
| 2023-01-27 | 8,412.00 | 8,412.00 | 8,412.00 | 8,412.00 | 0.0M |
| 2023-01-19 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 0.0M |
| 2023-01-12 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 0.0M |
| 2023-01-11 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2023-01-10 | 8,011.00 | 8,011.00 | 8,011.00 | 8,011.00 | 0.0M |
| 2023-01-09 | 7,771.00 | 7,771.00 | 7,771.00 | 7,771.00 | 0.0M |
| 2023-01-06 | 7,611.00 | 7,691.00 | 7,611.00 | 7,691.00 | 0.0M |