1,956.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 1,470.00 | 1,511.00 | 1,453.00 | 1,453.00 | 0.0M |
| 2021-12-29 | 1,447.00 | 1,539.00 | 1,447.00 | 1,520.00 | 0.0M |
| 2021-12-28 | 1,455.00 | 1,474.00 | 1,444.00 | 1,444.00 | 0.0M |
| 2021-12-27 | 1,450.00 | 1,468.00 | 1,435.00 | 1,464.00 | 0.0M |
| 2021-12-24 | 1,465.00 | 1,469.00 | 1,435.00 | 1,450.00 | 0.0M |
| 2021-12-23 | 1,465.00 | 1,465.00 | 1,449.00 | 1,465.00 | 0.0M |
| 2021-12-22 | 1,467.00 | 1,487.00 | 1,456.00 | 1,465.00 | 0.0M |
| 2021-12-21 | 1,441.00 | 1,489.00 | 1,441.00 | 1,452.00 | 0.0M |
| 2021-12-20 | 1,501.00 | 1,541.00 | 1,450.00 | 1,471.00 | 0.0M |
| 2021-12-17 | 1,490.00 | 1,490.00 | 1,478.00 | 1,490.00 | 0.0M |
| 2021-12-16 | 1,562.00 | 1,570.00 | 1,501.00 | 1,518.00 | 0.0M |
| 2021-12-15 | 1,522.00 | 1,553.00 | 1,522.00 | 1,540.00 | 0.0M |
| 2021-12-14 | 1,596.00 | 1,596.00 | 1,524.00 | 1,524.00 | 0.0M |
| 2021-12-13 | 1,689.00 | 1,689.00 | 1,575.00 | 1,597.00 | 0.0M |
| 2021-12-10 | 1,510.00 | 1,560.00 | 1,510.00 | 1,547.00 | 0.0M |
| 2021-12-09 | 1,500.00 | 1,520.00 | 1,491.00 | 1,491.00 | 0.0M |
| 2021-12-08 | 1,495.00 | 1,503.00 | 1,488.00 | 1,498.00 | 0.0M |
| 2021-12-07 | 1,490.00 | 1,503.00 | 1,490.00 | 1,492.00 | 0.0M |
| 2021-12-06 | 1,533.00 | 1,533.00 | 1,465.00 | 1,493.00 | 0.0M |
| 2021-12-03 | 1,430.00 | 1,458.00 | 1,430.00 | 1,452.00 | 0.0M |
| 2021-12-02 | 1,485.00 | 1,485.00 | 1,400.00 | 1,430.00 | 0.0M |
| 2021-12-01 | 1,530.00 | 1,530.00 | 1,501.00 | 1,519.00 | 0.0M |
| 2021-11-30 | 1,598.00 | 1,598.00 | 1,516.00 | 1,536.00 | 0.0M |
| 2021-11-29 | 1,463.00 | 1,508.00 | 1,463.00 | 1,508.00 | 0.0M |
| 2021-11-26 | 1,476.00 | 1,477.00 | 1,464.00 | 1,473.00 | 0.0M |
| 2021-11-25 | 1,480.00 | 1,490.00 | 1,478.00 | 1,478.00 | 0.0M |
| 2021-11-24 | 1,476.00 | 1,484.00 | 1,476.00 | 1,479.00 | 0.0M |
| 2021-11-22 | 1,519.00 | 1,522.00 | 1,473.00 | 1,490.00 | 0.0M |
| 2021-11-19 | 1,542.00 | 1,544.00 | 1,517.00 | 1,518.00 | 0.0M |
| 2021-11-18 | 1,535.00 | 1,559.00 | 1,535.00 | 1,537.00 | 0.0M |
| 2021-11-17 | 1,531.00 | 1,539.00 | 1,522.00 | 1,530.00 | 0.0M |
| 2021-11-16 | 1,524.00 | 1,535.00 | 1,521.00 | 1,532.00 | 0.0M |
| 2021-11-15 | 1,525.00 | 1,553.00 | 1,514.00 | 1,534.00 | 0.0M |
| 2021-11-12 | 1,601.00 | 1,605.00 | 1,589.00 | 1,597.00 | 0.0M |
| 2021-11-11 | 1,592.00 | 1,609.00 | 1,580.00 | 1,601.00 | 0.0M |
| 2021-11-10 | 1,616.00 | 1,616.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-11-09 | 1,616.00 | 1,616.00 | 1,605.00 | 1,610.00 | 0.0M |
| 2021-11-08 | 1,667.00 | 1,667.00 | 1,612.00 | 1,613.00 | 0.0M |
| 2021-11-05 | 1,628.00 | 1,637.00 | 1,619.00 | 1,627.00 | 0.0M |
| 2021-11-04 | 1,616.00 | 1,632.00 | 1,616.00 | 1,628.00 | 0.0M |
| 2021-11-02 | 1,627.00 | 1,627.00 | 1,605.00 | 1,614.00 | 0.0M |
| 2021-11-01 | 1,638.00 | 1,638.00 | 1,609.00 | 1,627.00 | 0.0M |
| 2021-10-29 | 1,670.00 | 1,670.00 | 1,601.00 | 1,629.00 | 0.0M |
| 2021-10-28 | 1,600.00 | 1,623.00 | 1,600.00 | 1,623.00 | 0.0M |
| 2021-10-27 | 1,613.00 | 1,613.00 | 1,608.00 | 1,608.00 | 0.0M |
| 2021-10-26 | 1,621.00 | 1,633.00 | 1,613.00 | 1,613.00 | 0.0M |
| 2021-10-25 | 1,622.00 | 1,643.00 | 1,608.00 | 1,613.00 | 0.0M |
| 2021-10-22 | 1,624.00 | 1,650.00 | 1,623.00 | 1,626.00 | 0.0M |
| 2021-10-21 | 1,635.00 | 1,641.00 | 1,634.00 | 1,634.00 | 0.0M |
| 2021-10-20 | 1,624.00 | 1,636.00 | 1,624.00 | 1,630.00 | 0.0M |
| 2021-10-19 | 1,633.00 | 1,634.00 | 1,628.00 | 1,628.00 | 0.0M |
| 2021-10-18 | 1,649.00 | 1,649.00 | 1,628.00 | 1,633.00 | 0.0M |
| 2021-10-15 | 1,640.00 | 1,669.00 | 1,636.00 | 1,649.00 | 0.0M |
| 2021-10-14 | 1,631.00 | 1,670.00 | 1,631.00 | 1,640.00 | 0.0M |
| 2021-10-13 | 1,652.00 | 1,670.00 | 1,638.00 | 1,649.00 | 0.0M |
| 2021-10-12 | 1,673.00 | 1,680.00 | 1,662.00 | 1,663.00 | 0.0M |
| 2021-10-11 | 1,674.00 | 1,714.00 | 1,674.00 | 1,682.00 | 0.0M |
| 2021-10-08 | 1,668.00 | 1,712.00 | 1,664.00 | 1,682.00 | 0.0M |
| 2021-10-07 | 1,690.00 | 1,701.00 | 1,672.00 | 1,672.00 | 0.0M |
| 2021-10-06 | 1,731.00 | 1,731.00 | 1,706.00 | 1,706.00 | 0.0M |
| 2021-10-05 | 1,741.00 | 1,741.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2021-10-04 | 1,771.00 | 1,771.00 | 1,720.00 | 1,741.00 | 0.0M |
| 2021-10-01 | 1,762.00 | 1,771.00 | 1,750.00 | 1,771.00 | 0.0M |
| 2021-09-30 | 1,835.00 | 1,835.00 | 1,754.00 | 1,754.00 | 0.0M |
| 2021-09-29 | 1,764.00 | 1,793.00 | 1,756.00 | 1,793.00 | 0.0M |
| 2021-09-28 | 1,752.00 | 1,786.00 | 1,736.00 | 1,786.00 | 0.0M |
| 2021-09-27 | 1,725.00 | 1,770.00 | 1,725.00 | 1,747.00 | 0.0M |
| 2021-09-24 | 1,717.00 | 1,738.00 | 1,710.00 | 1,720.00 | 0.0M |
| 2021-09-22 | 1,723.00 | 1,723.00 | 1,717.00 | 1,717.00 | 0.0M |
| 2021-09-21 | 1,728.00 | 1,731.00 | 1,720.00 | 1,726.00 | 0.0M |
| 2021-09-17 | 1,751.00 | 1,759.00 | 1,743.00 | 1,743.00 | 0.0M |
| 2021-09-16 | 1,761.00 | 1,761.00 | 1,742.00 | 1,742.00 | 0.0M |
| 2021-09-15 | 1,764.00 | 1,766.00 | 1,741.00 | 1,762.00 | 0.0M |
| 2021-09-14 | 1,745.00 | 1,789.00 | 1,745.00 | 1,764.00 | 0.0M |
| 2021-09-13 | 1,762.00 | 1,766.00 | 1,744.00 | 1,745.00 | 0.0M |
| 2021-09-10 | 1,761.00 | 1,789.00 | 1,761.00 | 1,766.00 | 0.0M |
| 2021-09-09 | 1,819.00 | 1,819.00 | 1,778.00 | 1,779.00 | 0.0M |
| 2021-09-08 | 1,760.00 | 1,815.00 | 1,760.00 | 1,815.00 | 0.0M |
| 2021-09-07 | 1,760.00 | 1,770.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2021-09-06 | 1,760.00 | 1,770.00 | 1,710.00 | 1,760.00 | 0.0M |
| 2021-09-03 | 1,721.00 | 1,739.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2021-09-02 | 1,748.00 | 1,762.00 | 1,716.00 | 1,716.00 | 0.0M |
| 2021-09-01 | 1,770.00 | 1,770.00 | 1,742.00 | 1,745.00 | 0.0M |
| 2021-08-31 | 1,777.00 | 1,777.00 | 1,751.00 | 1,770.00 | 0.0M |
| 2021-08-30 | 1,700.00 | 1,732.00 | 1,700.00 | 1,732.00 | 0.0M |
| 2021-08-27 | 1,764.00 | 1,764.00 | 1,650.00 | 1,700.00 | 0.0M |
| 2021-08-26 | 1,739.00 | 1,770.00 | 1,739.00 | 1,754.00 | 0.0M |
| 2021-08-25 | 1,710.00 | 1,740.00 | 1,702.00 | 1,739.00 | 0.0M |
| 2021-08-24 | 1,750.00 | 1,756.00 | 1,658.00 | 1,706.00 | 0.0M |
| 2021-08-23 | 1,700.00 | 1,734.00 | 1,697.00 | 1,733.00 | 0.0M |
| 2021-08-20 | 1,710.00 | 1,730.00 | 1,690.00 | 1,700.00 | 0.0M |
| 2021-08-19 | 1,709.00 | 1,746.00 | 1,703.00 | 1,703.00 | 0.0M |
| 2021-08-18 | 1,712.00 | 1,744.00 | 1,668.00 | 1,709.00 | 0.0M |
| 2021-08-17 | 1,750.00 | 1,765.00 | 1,720.00 | 1,725.00 | 0.0M |
| 2021-08-16 | 1,900.00 | 1,902.00 | 1,796.00 | 1,796.00 | 0.0M |
| 2021-08-13 | 1,900.00 | 1,929.00 | 1,900.00 | 1,911.00 | 0.0M |
| 2021-08-12 | 1,936.00 | 1,942.00 | 1,916.00 | 1,930.00 | 0.0M |
| 2021-08-11 | 1,964.00 | 1,969.00 | 1,923.00 | 1,942.00 | 0.0M |
| 2021-08-10 | 1,875.00 | 2,012.00 | 1,860.00 | 1,970.00 | 0.0M |
| 2021-08-06 | 1,903.00 | 1,903.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2021-08-05 | 1,912.00 | 1,931.00 | 1,905.00 | 1,910.00 | 0.0M |
| 2021-08-04 | 1,980.00 | 1,981.00 | 1,902.00 | 1,911.00 | 0.0M |
| 2021-08-03 | 1,985.00 | 1,985.00 | 1,970.00 | 1,980.00 | 0.0M |
| 2021-08-02 | 2,001.00 | 2,025.00 | 1,950.00 | 1,985.00 | 0.0M |
| 2021-07-30 | 2,132.00 | 2,132.00 | 1,986.00 | 2,001.00 | 0.0M |
| 2021-07-29 | 2,097.00 | 2,097.00 | 2,002.00 | 2,065.00 | 0.0M |
| 2021-07-28 | 2,087.00 | 2,137.00 | 2,039.00 | 2,062.00 | 0.0M |
| 2021-07-27 | 2,071.00 | 2,125.00 | 2,000.00 | 2,087.00 | 0.0M |
| 2021-07-26 | 2,071.00 | 2,115.00 | 2,071.00 | 2,072.00 | 0.0M |
| 2021-07-21 | 2,061.00 | 2,109.00 | 2,061.00 | 2,071.00 | 0.0M |
| 2021-07-20 | 2,026.00 | 2,082.00 | 2,021.00 | 2,060.00 | 0.0M |
| 2021-07-19 | 2,101.00 | 2,143.00 | 2,055.00 | 2,072.00 | 0.0M |
| 2021-07-16 | 2,159.00 | 2,191.00 | 2,100.00 | 2,144.00 | 0.0M |
| 2021-07-15 | 2,223.00 | 2,223.00 | 2,182.00 | 2,182.00 | 0.0M |
| 2021-07-14 | 2,205.00 | 2,221.00 | 2,181.00 | 2,212.00 | 0.0M |
| 2021-07-13 | 2,188.00 | 2,209.00 | 2,173.00 | 2,205.00 | 0.0M |
| 2021-07-12 | 2,234.00 | 2,249.00 | 2,158.00 | 2,170.00 | 0.1M |
| 2021-07-09 | 2,095.00 | 2,209.00 | 2,077.00 | 2,207.00 | 0.1M |
| 2021-07-08 | 2,070.00 | 2,083.00 | 2,034.00 | 2,075.00 | 0.0M |
| 2021-07-07 | 2,109.00 | 2,109.00 | 2,060.00 | 2,082.00 | 0.0M |
| 2021-07-06 | 2,155.00 | 2,155.00 | 2,062.00 | 2,106.00 | 0.0M |
| 2021-07-05 | 2,059.00 | 2,125.00 | 2,014.00 | 2,095.00 | 0.1M |
| 2021-07-02 | 1,900.00 | 1,929.00 | 1,887.00 | 1,929.00 | 0.0M |
| 2021-07-01 | 1,923.00 | 1,936.00 | 1,897.00 | 1,927.00 | 0.0M |
| 2021-06-30 | 1,948.00 | 1,958.00 | 1,900.00 | 1,923.00 | 0.0M |
| 2021-06-29 | 1,863.00 | 1,887.00 | 1,860.00 | 1,877.00 | 0.0M |
| 2021-06-28 | 1,861.00 | 1,875.00 | 1,836.00 | 1,865.00 | 0.0M |
| 2021-06-25 | 1,841.00 | 1,876.00 | 1,821.00 | 1,839.00 | 0.0M |
| 2021-06-24 | 1,884.00 | 1,884.00 | 1,848.00 | 1,848.00 | 0.0M |
| 2021-06-23 | 1,885.00 | 1,900.00 | 1,879.00 | 1,888.00 | 0.0M |
| 2021-06-22 | 1,881.00 | 1,910.00 | 1,881.00 | 1,885.00 | 0.0M |
| 2021-06-21 | 1,881.00 | 1,903.00 | 1,838.00 | 1,868.00 | 0.0M |
| 2021-06-18 | 1,950.00 | 1,965.00 | 1,900.00 | 1,911.00 | 0.0M |
| 2021-06-17 | 1,992.00 | 2,002.00 | 1,923.00 | 1,938.00 | 0.0M |
| 2021-06-16 | 2,040.00 | 2,040.00 | 2,000.00 | 2,010.00 | 0.0M |
| 2021-06-15 | 1,991.00 | 2,031.00 | 1,985.00 | 2,031.00 | 0.0M |
| 2021-06-14 | 2,061.00 | 2,064.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2021-06-11 | 2,103.00 | 2,103.00 | 2,051.00 | 2,081.00 | 0.0M |
| 2021-06-10 | 2,106.00 | 2,122.00 | 2,063.00 | 2,094.00 | 0.0M |
| 2021-06-09 | 2,105.00 | 2,122.00 | 2,050.00 | 2,106.00 | 0.0M |
| 2021-06-08 | 2,111.00 | 2,152.00 | 2,062.00 | 2,090.00 | 0.0M |
| 2021-06-07 | 2,025.00 | 2,099.00 | 2,025.00 | 2,099.00 | 0.0M |
| 2021-06-04 | 1,959.00 | 2,034.00 | 1,950.00 | 2,000.00 | 0.0M |
| 2021-06-03 | 1,930.00 | 1,975.00 | 1,912.00 | 1,959.00 | 0.0M |
| 2021-06-02 | 1,913.00 | 1,935.00 | 1,903.00 | 1,914.00 | 0.0M |
| 2021-06-01 | 1,939.00 | 1,939.00 | 1,904.00 | 1,916.00 | 0.0M |
| 2021-05-31 | 1,963.00 | 1,965.00 | 1,910.00 | 1,920.00 | 0.0M |
| 2021-05-28 | 1,945.00 | 1,947.00 | 1,903.00 | 1,903.00 | 0.0M |
| 2021-05-27 | 1,961.00 | 1,961.00 | 1,942.00 | 1,950.00 | 0.0M |
| 2021-05-26 | 1,954.00 | 1,972.00 | 1,951.00 | 1,964.00 | 0.0M |
| 2021-05-25 | 1,950.00 | 1,975.00 | 1,950.00 | 1,974.00 | 0.0M |
| 2021-05-24 | 1,980.00 | 1,980.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2021-05-21 | 1,965.00 | 2,022.00 | 1,965.00 | 1,985.00 | 0.0M |
| 2021-05-20 | 1,980.00 | 2,000.00 | 1,955.00 | 1,977.00 | 0.0M |
| 2021-05-19 | 1,934.00 | 1,974.00 | 1,910.00 | 1,974.00 | 0.0M |
| 2021-05-18 | 1,900.00 | 1,966.00 | 1,896.00 | 1,925.00 | 0.0M |
| 2021-05-17 | 2,150.00 | 2,150.00 | 1,882.00 | 1,896.00 | 0.1M |
| 2021-05-14 | 2,280.00 | 2,295.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2021-05-13 | 2,245.00 | 2,290.00 | 2,225.00 | 2,280.00 | 0.0M |
| 2021-05-12 | 2,283.00 | 2,300.00 | 2,220.00 | 2,290.00 | 0.0M |
| 2021-05-11 | 2,302.00 | 2,303.00 | 2,266.00 | 2,291.00 | 0.0M |
| 2021-05-10 | 2,269.00 | 2,343.00 | 2,255.00 | 2,339.00 | 0.0M |
| 2021-05-07 | 2,231.00 | 2,245.00 | 2,196.00 | 2,245.00 | 0.0M |
| 2021-05-06 | 2,233.00 | 2,251.00 | 2,176.00 | 2,244.00 | 0.0M |
| 2021-04-30 | 2,320.00 | 2,320.00 | 2,240.00 | 2,242.00 | 0.0M |
| 2021-04-28 | 2,282.00 | 2,318.00 | 2,234.00 | 2,263.00 | 0.0M |
| 2021-04-27 | 2,327.00 | 2,327.00 | 2,280.00 | 2,297.00 | 0.0M |
| 2021-04-26 | 2,358.00 | 2,360.00 | 2,275.00 | 2,300.00 | 0.0M |
| 2021-04-23 | 2,361.00 | 2,386.00 | 2,339.00 | 2,361.00 | 0.0M |
| 2021-04-22 | 2,391.00 | 2,438.00 | 2,365.00 | 2,385.00 | 0.1M |
| 2021-04-21 | 2,342.00 | 2,434.00 | 2,326.00 | 2,367.00 | 0.1M |
| 2021-04-20 | 2,357.00 | 2,400.00 | 2,334.00 | 2,392.00 | 0.0M |
| 2021-04-19 | 2,348.00 | 2,350.00 | 2,322.00 | 2,350.00 | 0.0M |
| 2021-04-16 | 2,444.00 | 2,444.00 | 2,345.00 | 2,349.00 | 0.1M |
| 2021-04-15 | 2,364.00 | 2,439.00 | 2,338.00 | 2,439.00 | 0.1M |
| 2021-04-14 | 2,333.00 | 2,379.00 | 2,310.00 | 2,344.00 | 0.1M |
| 2021-04-13 | 2,452.00 | 2,468.00 | 2,346.00 | 2,348.00 | 0.2M |
| 2021-04-12 | 2,547.00 | 2,569.00 | 2,497.00 | 2,497.00 | 0.2M |
| 2021-04-09 | 2,581.00 | 2,702.00 | 2,541.00 | 2,620.00 | 1.3M |
| 2021-04-08 | 2,900.00 | 2,970.00 | 2,607.00 | 2,620.00 | 2.7M |