5,105.35
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 5,345.02 | 5,358.64 | 5,331.86 | 5,347.75 | 21,881.2M |
| 2021-12-30 | 5,279.34 | 5,346.89 | 5,278.33 | 5,325.17 | 21,279.0M |
| 2021-12-29 | 5,347.00 | 5,347.00 | 5,276.00 | 5,280.14 | 19,644.5M |
| 2021-12-28 | 5,306.30 | 5,349.70 | 5,291.47 | 5,347.29 | 21,723.6M |
| 2021-12-27 | 5,302.94 | 5,329.54 | 5,275.18 | 5,300.45 | 21,670.5M |
| 2021-12-24 | 5,361.39 | 5,368.92 | 5,289.88 | 5,307.00 | 23,969.0M |
| 2021-12-23 | 5,339.35 | 5,358.29 | 5,321.16 | 5,356.71 | 23,390.7M |
| 2021-12-22 | 5,329.36 | 5,343.87 | 5,314.31 | 5,328.71 | 23,433.4M |
| 2021-12-21 | 5,276.83 | 5,319.04 | 5,266.67 | 5,315.07 | 23,874.8M |
| 2021-12-20 | 5,354.92 | 5,387.43 | 5,271.34 | 5,279.68 | 25,728.0M |
| 2021-12-17 | 5,450.57 | 5,450.57 | 5,374.94 | 5,376.36 | 26,921.5M |
| 2021-12-16 | 5,440.74 | 5,464.37 | 5,420.43 | 5,464.37 | 24,409.2M |
| 2021-12-15 | 5,471.06 | 5,492.85 | 5,433.32 | 5,436.30 | 23,215.3M |
| 2021-12-14 | 5,497.09 | 5,502.68 | 5,471.41 | 5,482.84 | 25,197.4M |
| 2021-12-13 | 5,515.42 | 5,555.70 | 5,507.44 | 5,512.46 | 30,012.7M |
| 2021-12-10 | 5,459.70 | 5,495.06 | 5,454.18 | 5,487.18 | 28,849.5M |
| 2021-12-09 | 5,436.89 | 5,517.00 | 5,429.83 | 5,495.87 | 30,662.8M |
| 2021-12-08 | 5,365.85 | 5,435.02 | 5,362.42 | 5,434.45 | 25,739.1M |
| 2021-12-07 | 5,397.33 | 5,401.59 | 5,316.07 | 5,347.82 | 28,788.5M |
| 2021-12-06 | 5,399.87 | 5,430.37 | 5,356.48 | 5,359.48 | 29,983.0M |
| 2021-12-03 | 5,359.65 | 5,402.37 | 5,351.46 | 5,402.37 | 25,815.7M |
| 2021-12-02 | 5,350.36 | 5,372.63 | 5,342.62 | 5,358.17 | 24,765.1M |
| 2021-12-01 | 5,363.06 | 5,369.50 | 5,331.50 | 5,356.11 | 23,283.2M |
| 2021-11-30 | 5,388.73 | 5,393.92 | 5,336.39 | 5,364.13 | 23,936.2M |
| 2021-11-29 | 5,314.08 | 5,380.27 | 5,312.89 | 5,377.87 | 23,569.7M |
| 2021-11-26 | 5,369.12 | 5,391.92 | 5,348.36 | 5,362.98 | 22,045.0M |
| 2021-11-25 | 5,394.60 | 5,397.12 | 5,368.92 | 5,378.66 | 22,476.3M |
| 2021-11-24 | 5,405.61 | 5,415.96 | 5,380.65 | 5,395.08 | 24,832.1M |
| 2021-11-23 | 5,410.19 | 5,422.81 | 5,397.00 | 5,406.84 | 26,667.6M |
| 2021-11-22 | 5,361.55 | 5,419.94 | 5,361.55 | 5,418.74 | 25,971.2M |
| 2021-11-19 | 5,297.93 | 5,356.11 | 5,291.20 | 5,353.69 | 25,362.0M |
| 2021-11-18 | 5,333.47 | 5,333.47 | 5,285.45 | 5,301.44 | 22,806.2M |
| 2021-11-17 | 5,329.53 | 5,346.22 | 5,310.99 | 5,345.43 | 20,264.8M |
| 2021-11-16 | 5,326.00 | 5,360.15 | 5,313.05 | 5,319.93 | 23,456.4M |
| 2021-11-15 | 5,370.62 | 5,372.63 | 5,305.70 | 5,329.17 | 23,303.1M |
| 2021-11-12 | 5,376.57 | 5,386.05 | 5,349.22 | 5,366.95 | 24,577.5M |
| 2021-11-11 | 5,296.05 | 5,372.87 | 5,290.11 | 5,371.80 | 26,745.1M |
| 2021-11-10 | 5,312.62 | 5,313.53 | 5,222.22 | 5,297.66 | 24,305.3M |
| 2021-11-09 | 5,325.56 | 5,341.33 | 5,295.27 | 5,334.53 | 21,369.5M |
| 2021-11-08 | 5,286.67 | 5,323.32 | 5,276.81 | 5,309.01 | 22,537.5M |
| 2021-11-05 | 5,328.84 | 5,350.39 | 5,292.67 | 5,292.67 | 26,594.7M |
| 2021-11-04 | 5,318.54 | 5,349.80 | 5,308.71 | 5,340.20 | 23,648.8M |
| 2021-11-03 | 5,315.38 | 5,337.49 | 5,265.81 | 5,291.50 | 23,486.8M |
| 2021-11-02 | 5,365.86 | 5,395.60 | 5,277.33 | 5,323.64 | 31,352.3M |
| 2021-11-01 | 5,361.66 | 5,401.30 | 5,338.27 | 5,364.27 | 28,550.8M |
| 2021-10-29 | 5,324.81 | 5,388.71 | 5,299.97 | 5,388.71 | 26,837.8M |
| 2021-10-28 | 5,358.90 | 5,376.40 | 5,299.44 | 5,319.43 | 27,414.8M |
| 2021-10-27 | 5,394.01 | 5,394.01 | 5,348.13 | 5,368.25 | 26,191.3M |
| 2021-10-26 | 5,444.91 | 5,456.27 | 5,396.14 | 5,406.86 | 25,296.9M |
| 2021-10-25 | 5,361.62 | 5,423.85 | 5,360.93 | 5,422.32 | 24,085.7M |
| 2021-10-22 | 5,364.58 | 5,404.95 | 5,354.33 | 5,371.33 | 25,217.6M |
| 2021-10-21 | 5,354.74 | 5,375.51 | 5,319.00 | 5,355.34 | 25,127.8M |
| 2021-10-20 | 5,354.30 | 5,379.56 | 5,339.43 | 5,348.67 | 24,497.5M |
| 2021-10-19 | 5,312.52 | 5,358.93 | 5,312.14 | 5,355.73 | 24,351.1M |
| 2021-10-18 | 5,338.93 | 5,338.93 | 5,264.95 | 5,313.85 | 25,419.3M |
| 2021-10-15 | 5,261.49 | 5,343.56 | 5,245.03 | 5,340.05 | 25,419.2M |
| 2021-10-14 | 5,288.58 | 5,308.82 | 5,263.63 | 5,280.66 | 21,806.7M |
| 2021-10-13 | 5,202.94 | 5,297.71 | 5,193.83 | 5,291.81 | 23,748.8M |
| 2021-10-12 | 5,259.18 | 5,261.46 | 5,153.20 | 5,201.36 | 29,006.0M |
| 2021-10-11 | 5,295.10 | 5,321.77 | 5,264.42 | 5,273.05 | 28,235.3M |
| 2021-10-08 | 5,327.37 | 5,331.37 | 5,257.01 | 5,283.80 | 29,409.0M |
| 2021-09-30 | 5,209.15 | 5,277.46 | 5,207.13 | 5,268.50 | 26,412.4M |
| 2021-09-29 | 5,224.49 | 5,237.99 | 5,168.58 | 5,196.96 | 32,157.0M |
| 2021-09-28 | 5,257.71 | 5,300.40 | 5,238.72 | 5,266.88 | 29,464.2M |
| 2021-09-27 | 5,288.83 | 5,328.35 | 5,231.26 | 5,270.70 | 37,571.0M |
| 2021-09-24 | 5,257.00 | 5,319.60 | 5,241.33 | 5,264.30 | 34,700.0M |
| 2021-09-23 | 5,295.22 | 5,298.43 | 5,254.40 | 5,266.73 | 37,638.7M |
| 2021-09-22 | 5,190.35 | 5,265.58 | 5,182.79 | 5,256.77 | 32,802.3M |
| 2021-09-17 | 5,212.21 | 5,279.52 | 5,199.67 | 5,272.86 | 35,302.6M |
| 2021-09-16 | 5,324.03 | 5,336.44 | 5,228.10 | 5,228.10 | 39,504.2M |
| 2021-09-15 | 5,345.23 | 5,355.79 | 5,300.45 | 5,325.57 | 35,766.3M |
| 2021-09-14 | 5,373.64 | 5,433.55 | 5,341.16 | 5,353.53 | 42,621.6M |
| 2021-09-13 | 5,396.91 | 5,423.83 | 5,347.53 | 5,376.70 | 41,462.4M |
| 2021-09-10 | 5,346.37 | 5,414.28 | 5,338.88 | 5,400.20 | 47,581.1M |
| 2021-09-09 | 5,339.37 | 5,355.58 | 5,299.82 | 5,355.58 | 43,808.1M |
| 2021-09-08 | 5,383.00 | 5,401.41 | 5,325.72 | 5,344.16 | 42,516.8M |
| 2021-09-07 | 5,310.28 | 5,394.29 | 5,295.41 | 5,384.55 | 40,870.6M |
| 2021-09-06 | 5,194.31 | 5,319.11 | 5,185.28 | 5,310.20 | 40,299.7M |
| 2021-09-03 | 5,237.47 | 5,246.13 | 5,177.07 | 5,194.56 | 44,584.5M |
| 2021-09-02 | 5,216.73 | 5,250.02 | 5,207.64 | 5,228.87 | 40,642.3M |
| 2021-09-01 | 5,195.23 | 5,258.07 | 5,129.69 | 5,223.81 | 49,383.9M |
| 2021-08-31 | 5,203.76 | 5,213.78 | 5,129.67 | 5,200.12 | 39,051.8M |
| 2021-08-30 | 5,239.68 | 5,247.74 | 5,185.93 | 5,216.24 | 38,100.4M |
| 2021-08-27 | 5,192.58 | 5,258.14 | 5,190.05 | 5,221.75 | 32,287.0M |
| 2021-08-26 | 5,306.65 | 5,306.65 | 5,201.40 | 5,204.15 | 34,023.0M |
| 2021-08-25 | 5,290.89 | 5,305.53 | 5,256.69 | 5,305.53 | 30,234.8M |
| 2021-08-24 | 5,231.23 | 5,299.85 | 5,223.82 | 5,284.32 | 30,647.6M |
| 2021-08-23 | 5,157.88 | 5,231.86 | 5,142.22 | 5,224.26 | 27,969.0M |
| 2021-08-20 | 5,193.51 | 5,212.97 | 5,089.00 | 5,139.87 | 23,016.5M |
| 2021-08-19 | 5,254.78 | 5,271.13 | 5,205.69 | 5,242.92 | 29,131.2M |
| 2021-08-18 | 5,215.40 | 5,284.05 | 5,191.29 | 5,262.23 | 30,879.9M |
| 2021-08-17 | 5,331.86 | 5,359.44 | 5,195.48 | 5,212.98 | 32,118.9M |
| 2021-08-16 | 5,349.57 | 5,373.09 | 5,322.35 | 5,335.20 | 29,079.1M |
| 2021-08-13 | 5,356.59 | 5,419.13 | 5,331.77 | 5,360.73 | 28,374.2M |
| 2021-08-12 | 5,413.19 | 5,435.06 | 5,368.11 | 5,379.28 | 28,869.0M |
| 2021-08-11 | 5,444.40 | 5,467.60 | 5,424.07 | 5,433.31 | 30,128.9M |
| 2021-08-10 | 5,379.31 | 5,446.84 | 5,344.18 | 5,446.84 | 27,851.0M |
| 2021-08-09 | 5,307.78 | 5,408.67 | 5,291.89 | 5,390.12 | 28,857.4M |
| 2021-08-06 | 5,370.19 | 5,373.03 | 5,310.05 | 5,343.13 | 26,091.8M |
| 2021-08-05 | 5,367.41 | 5,412.45 | 5,338.53 | 5,372.30 | 27,325.3M |
| 2021-08-04 | 5,318.87 | 5,398.05 | 5,307.84 | 5,397.68 | 26,906.3M |
| 2021-08-03 | 5,317.07 | 5,357.30 | 5,285.56 | 5,328.18 | 31,581.9M |
| 2021-08-02 | 5,199.26 | 5,339.85 | 5,164.53 | 5,335.84 | 34,798.5M |
| 2021-07-30 | 5,254.55 | 5,254.55 | 5,169.95 | 5,217.60 | 29,785.0M |
| 2021-07-29 | 5,253.56 | 5,281.40 | 5,205.31 | 5,273.08 | 28,217.3M |
| 2021-07-28 | 5,088.05 | 5,183.18 | 5,031.05 | 5,154.25 | 31,490.3M |
| 2021-07-27 | 5,331.52 | 5,363.87 | 5,129.67 | 5,129.67 | 37,045.0M |
| 2021-07-26 | 5,474.19 | 5,474.34 | 5,249.63 | 5,331.69 | 34,727.5M |
| 2021-07-23 | 5,560.86 | 5,560.86 | 5,476.70 | 5,495.03 | 33,392.8M |
| 2021-07-22 | 5,563.88 | 5,581.37 | 5,540.86 | 5,565.02 | 0.0M |
| 2021-07-21 | 5,512.62 | 5,570.99 | 5,512.62 | 5,556.10 | 0.0M |
| 2021-07-20 | 5,453.17 | 5,498.57 | 5,441.66 | 5,491.90 | 0.0M |
| 2021-07-19 | 5,470.34 | 5,500.32 | 5,428.26 | 5,493.62 | 0.0M |
| 2021-07-16 | 5,552.50 | 5,552.63 | 5,474.19 | 5,478.45 | 0.0M |
| 2021-07-15 | 5,459.93 | 5,559.58 | 5,456.03 | 5,559.58 | 0.0M |
| 2021-07-14 | 5,513.21 | 5,518.10 | 5,455.93 | 5,471.88 | 0.0M |
| 2021-07-13 | 5,517.28 | 5,554.08 | 5,496.87 | 5,532.08 | 0.0M |
| 2021-07-12 | 5,476.51 | 5,544.43 | 5,434.18 | 5,522.03 | 0.0M |
| 2021-07-09 | 5,425.41 | 5,448.33 | 5,348.53 | 5,433.04 | 0.0M |
| 2021-07-08 | 5,504.76 | 5,514.20 | 5,442.17 | 5,451.37 | 0.0M |
| 2021-07-07 | 5,366.00 | 5,496.50 | 5,355.05 | 5,486.24 | 0.0M |
| 2021-07-06 | 5,414.45 | 5,427.06 | 5,333.47 | 5,394.50 | 0.0M |
| 2021-07-05 | 5,395.83 | 5,431.16 | 5,363.99 | 5,408.30 | 0.0M |
| 2021-07-02 | 5,526.39 | 5,526.39 | 5,395.92 | 5,402.81 | 0.0M |
| 2021-07-01 | 5,583.48 | 5,600.50 | 5,525.69 | 5,571.66 | 0.0M |
| 2021-06-30 | 5,515.83 | 5,574.11 | 5,507.96 | 5,568.31 | 0.0M |
| 2021-06-29 | 5,565.15 | 5,565.63 | 5,504.20 | 5,513.64 | 0.0M |
| 2021-06-28 | 5,553.41 | 5,568.04 | 5,528.38 | 5,558.07 | 0.0M |
| 2021-06-25 | 5,463.62 | 5,555.90 | 5,459.48 | 5,544.01 | 0.0M |
| 2021-06-24 | 5,475.00 | 5,476.09 | 5,423.88 | 5,459.40 | 0.0M |
| 2021-06-23 | 5,439.59 | 5,483.05 | 5,417.24 | 5,463.53 | 0.0M |
| 2021-06-22 | 5,405.27 | 5,433.00 | 5,375.29 | 5,430.70 | 0.0M |
| 2021-06-21 | 5,372.67 | 5,417.26 | 5,337.09 | 5,390.47 | 0.0M |
| 2021-06-18 | 5,383.58 | 5,414.24 | 5,342.21 | 5,384.24 | 0.0M |
| 2021-06-17 | 5,331.01 | 5,396.24 | 5,331.01 | 5,377.05 | 0.0M |
| 2021-06-16 | 5,447.37 | 5,448.09 | 5,332.62 | 5,337.24 | 0.0M |
| 2021-06-15 | 5,500.83 | 5,509.49 | 5,411.96 | 5,449.87 | 0.0M |
| 2021-06-11 | 5,559.07 | 5,559.22 | 5,490.41 | 5,504.73 | 0.0M |
| 2021-06-10 | 5,487.00 | 5,571.39 | 5,480.13 | 5,548.43 | 0.0M |
| 2021-06-09 | 5,460.55 | 5,499.92 | 5,447.50 | 5,487.38 | 0.0M |
| 2021-06-08 | 5,516.89 | 5,564.26 | 5,430.75 | 5,467.57 | 0.0M |
| 2021-06-07 | 5,529.89 | 5,531.31 | 5,480.33 | 5,518.74 | 0.0M |
| 2021-06-04 | 5,466.95 | 5,580.85 | 5,457.88 | 5,528.96 | 0.0M |
| 2021-06-03 | 5,527.25 | 5,557.15 | 5,489.61 | 5,490.71 | 0.0M |
| 2021-06-02 | 5,598.88 | 5,603.95 | 5,504.87 | 5,531.20 | 0.0M |
| 2021-06-01 | 5,569.56 | 5,593.19 | 5,509.03 | 5,591.07 | 0.0M |
| 2021-05-31 | 5,544.32 | 5,584.12 | 5,517.09 | 5,584.12 | 0.0M |
| 2021-05-28 | 5,553.27 | 5,589.39 | 5,507.20 | 5,539.15 | 0.0M |
| 2021-05-27 | 5,521.68 | 5,586.95 | 5,491.62 | 5,554.06 | 0.0M |
| 2021-05-26 | 5,543.11 | 5,555.43 | 5,515.41 | 5,526.69 | 0.0M |
| 2021-05-25 | 5,376.27 | 5,538.13 | 5,375.76 | 5,532.18 | 0.0M |
| 2021-05-24 | 5,341.66 | 5,367.78 | 5,295.32 | 5,367.78 | 0.0M |
| 2021-05-21 | 5,395.41 | 5,412.96 | 5,317.67 | 5,335.61 | 0.0M |
| 2021-05-20 | 5,348.13 | 5,392.84 | 5,334.86 | 5,377.75 | 0.0M |
| 2021-05-19 | 5,349.52 | 5,379.98 | 5,327.32 | 5,353.70 | 0.0M |
| 2021-05-18 | 5,371.43 | 5,385.00 | 5,335.76 | 5,366.93 | 0.0M |
| 2021-05-17 | 5,270.45 | 5,387.78 | 5,270.45 | 5,365.82 | 0.0M |