26,000.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 16,549.00 | 16,636.00 | 16,549.00 | 16,636.00 | 0.0M |
| 2022-12-29 | 16,549.00 | 16,549.00 | 16,549.00 | 16,549.00 | 0.0M |
| 2022-12-23 | 15,917.00 | 15,917.00 | 15,498.00 | 15,498.00 | 0.0M |
| 2022-12-21 | 16,168.00 | 16,168.00 | 16,168.00 | 16,168.00 | 0.0M |
| 2022-12-20 | 15,079.00 | 15,079.00 | 15,079.00 | 15,079.00 | 0.0M |
| 2022-12-19 | 15,917.00 | 16,001.00 | 15,917.00 | 16,001.00 | 0.0M |
| 2022-12-16 | 16,336.00 | 16,336.00 | 15,582.00 | 15,666.00 | 0.0M |
| 2022-12-13 | 15,917.00 | 16,001.00 | 15,498.00 | 15,498.00 | 0.0M |
| 2022-12-12 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 0.0M |
| 2022-12-09 | 16,671.00 | 16,671.00 | 15,917.00 | 15,917.00 | 0.0M |
| 2022-12-07 | 16,085.00 | 16,252.00 | 16,085.00 | 16,252.00 | 0.0M |
| 2022-12-06 | 16,085.00 | 16,085.00 | 16,085.00 | 16,085.00 | 0.0M |
| 2022-12-05 | 16,001.00 | 16,001.00 | 15,917.00 | 16,001.00 | 0.0M |
| 2022-12-02 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 0.0M |
| 2022-12-01 | 16,001.00 | 16,085.00 | 15,666.00 | 15,666.00 | 0.0M |
| 2022-11-30 | 15,582.00 | 16,168.00 | 15,582.00 | 16,001.00 | 0.0M |
| 2022-11-29 | 15,498.00 | 15,666.00 | 15,414.00 | 15,666.00 | 0.0M |
| 2022-11-28 | 15,498.00 | 15,666.00 | 15,498.00 | 15,498.00 | 0.0M |
| 2022-11-25 | 15,163.00 | 16,336.00 | 15,163.00 | 16,336.00 | 0.0M |
| 2022-11-23 | 15,079.00 | 15,079.00 | 14,577.00 | 14,577.00 | 0.0M |
| 2022-11-22 | 14,660.00 | 14,660.00 | 14,660.00 | 14,660.00 | 0.0M |
| 2022-11-21 | 14,660.00 | 15,582.00 | 14,577.00 | 15,582.00 | 0.0M |
| 2022-11-18 | 15,917.00 | 15,917.00 | 14,158.00 | 14,158.00 | 0.0M |
| 2022-11-17 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0.0M |
| 2022-11-16 | 15,833.00 | 15,833.00 | 11,980.00 | 14,241.00 | 0.1M |
| 2022-11-15 | 14,241.00 | 16,085.00 | 14,074.00 | 16,085.00 | 0.0M |
| 2022-11-14 | 16,503.00 | 16,503.00 | 16,503.00 | 16,503.00 | 0.0M |
| 2022-11-11 | 16,336.00 | 17,509.00 | 14,325.00 | 14,325.00 | 0.1M |
| 2022-11-10 | 16,755.00 | 17,509.00 | 16,755.00 | 17,090.00 | 0.0M |
| 2022-11-09 | 17,592.00 | 17,592.00 | 17,592.00 | 17,592.00 | 0.0M |
| 2022-11-07 | 17,760.00 | 17,844.00 | 17,760.00 | 17,760.00 | 0.0M |
| 2022-11-04 | 16,922.00 | 16,922.00 | 16,922.00 | 16,922.00 | 0.0M |
| 2022-11-03 | 18,011.00 | 18,011.00 | 17,006.00 | 17,006.00 | 0.0M |
| 2022-11-01 | 17,592.00 | 17,592.00 | 17,592.00 | 17,592.00 | 0.0M |
| 2022-10-31 | 17,592.00 | 18,011.00 | 17,174.00 | 17,174.00 | 0.0M |
| 2022-10-27 | 17,592.00 | 17,592.00 | 17,592.00 | 17,592.00 | 0.0M |
| 2022-10-26 | 17,257.00 | 17,257.00 | 17,257.00 | 17,257.00 | 0.0M |
| 2022-10-25 | 17,174.00 | 18,011.00 | 17,174.00 | 18,011.00 | 0.0M |
| 2022-10-24 | 18,011.00 | 18,011.00 | 17,928.00 | 17,928.00 | 0.0M |
| 2022-10-21 | 17,592.00 | 17,592.00 | 16,922.00 | 16,922.00 | 0.0M |
| 2022-10-17 | 19,597.00 | 19,597.00 | 19,597.00 | 19,597.00 | 0.0M |
| 2022-10-14 | 19,162.00 | 19,162.00 | 18,639.00 | 18,639.00 | 0.0M |
| 2022-10-13 | 18,291.00 | 18,291.00 | 18,291.00 | 18,291.00 | 0.0M |
| 2022-10-12 | 18,378.00 | 18,378.00 | 18,291.00 | 18,378.00 | 0.0M |
| 2022-10-10 | 17,942.00 | 19,945.00 | 17,942.00 | 19,945.00 | 0.0M |
| 2022-10-07 | 20,207.00 | 20,207.00 | 20,207.00 | 20,207.00 | 0.0M |
| 2022-10-06 | 17,594.00 | 17,594.00 | 17,594.00 | 17,594.00 | 0.0M |
| 2022-10-05 | 17,420.00 | 17,420.00 | 17,420.00 | 17,420.00 | 0.0M |
| 2022-10-04 | 17,507.00 | 17,507.00 | 17,420.00 | 17,420.00 | 0.0M |
| 2022-10-03 | 17,942.00 | 17,942.00 | 17,942.00 | 17,942.00 | 0.0M |
| 2022-09-30 | 17,942.00 | 17,942.00 | 17,942.00 | 17,942.00 | 0.0M |
| 2022-09-29 | 17,942.00 | 17,942.00 | 17,942.00 | 17,942.00 | 0.0M |
| 2022-09-28 | 17,942.00 | 17,942.00 | 17,594.00 | 17,594.00 | 0.0M |
| 2022-09-27 | 17,942.00 | 17,942.00 | 17,942.00 | 17,942.00 | 0.0M |
| 2022-09-26 | 17,942.00 | 17,942.00 | 17,942.00 | 17,942.00 | 0.0M |
| 2022-09-23 | 16,287.00 | 18,116.00 | 16,287.00 | 18,116.00 | 0.0M |
| 2022-09-22 | 15,852.00 | 19,858.00 | 15,852.00 | 17,507.00 | 0.0M |
| 2022-09-21 | 18,726.00 | 18,726.00 | 17,071.00 | 18,465.00 | 0.0M |
| 2022-09-20 | 18,465.00 | 18,465.00 | 18,465.00 | 18,465.00 | 0.0M |
| 2022-09-19 | 19,162.00 | 19,162.00 | 18,203.00 | 18,465.00 | 0.0M |
| 2022-09-16 | 18,268.00 | 18,268.00 | 18,029.00 | 18,029.00 | 0.0M |
| 2022-09-15 | 18,982.00 | 18,982.00 | 18,347.00 | 18,347.00 | 0.0M |
| 2022-09-14 | 17,712.00 | 18,426.00 | 17,473.00 | 18,426.00 | 0.0M |
| 2022-09-13 | 18,109.00 | 18,109.00 | 17,870.00 | 17,870.00 | 0.0M |
| 2022-09-12 | 17,870.00 | 19,062.00 | 17,870.00 | 17,950.00 | 0.0M |
| 2022-09-09 | 17,870.00 | 18,109.00 | 17,473.00 | 17,473.00 | 0.0M |
| 2022-09-08 | 18,109.00 | 18,109.00 | 18,029.00 | 18,109.00 | 0.0M |
| 2022-09-07 | 17,791.00 | 17,791.00 | 17,791.00 | 17,791.00 | 0.0M |
| 2022-09-06 | 19,777.00 | 19,777.00 | 17,473.00 | 17,632.00 | 0.0M |
| 2022-09-05 | 19,618.00 | 19,618.00 | 17,473.00 | 17,870.00 | 0.0M |
| 2022-08-31 | 17,473.00 | 17,553.00 | 17,473.00 | 17,553.00 | 0.0M |
| 2022-08-30 | 25,200.00 | 25,200.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2022-08-29 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2022-08-26 | 22,900.00 | 22,900.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2022-08-25 | 23,000.00 | 23,000.00 | 22,000.00 | 22,100.00 | 0.0M |
| 2022-08-24 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2022-08-23 | 21,500.00 | 21,800.00 | 21,000.00 | 21,500.00 | 0.0M |
| 2022-08-22 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2022-08-19 | 22,300.00 | 22,300.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2022-08-18 | 21,900.00 | 21,900.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2022-08-17 | 22,300.00 | 22,300.00 | 21,200.00 | 21,400.00 | 0.0M |
| 2022-08-16 | 22,300.00 | 22,300.00 | 21,000.00 | 21,200.00 | 0.0M |
| 2022-08-15 | 21,900.00 | 21,900.00 | 21,200.00 | 21,300.00 | 0.0M |
| 2022-08-12 | 21,000.00 | 21,700.00 | 21,000.00 | 21,400.00 | 0.0M |
| 2022-08-10 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.0M |
| 2022-08-09 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2022-08-08 | 23,800.00 | 23,800.00 | 21,300.00 | 21,800.00 | 0.0M |
| 2022-08-05 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2022-08-04 | 21,300.00 | 21,700.00 | 21,300.00 | 21,700.00 | 0.0M |
| 2022-08-03 | 21,000.00 | 22,800.00 | 21,000.00 | 21,500.00 | 0.0M |
| 2022-08-02 | 21,500.00 | 21,500.00 | 21,000.00 | 21,400.00 | 0.0M |
| 2022-08-01 | 22,900.00 | 22,900.00 | 20,900.00 | 21,000.00 | 0.0M |
| 2022-07-29 | 21,100.00 | 21,400.00 | 20,800.00 | 21,400.00 | 0.0M |
| 2022-07-28 | 24,000.00 | 24,000.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2022-07-27 | 20,800.00 | 21,400.00 | 20,800.00 | 21,400.00 | 0.0M |
| 2022-07-26 | 20,900.00 | 21,100.00 | 20,900.00 | 21,000.00 | 0.0M |
| 2022-07-25 | 24,600.00 | 24,600.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2022-07-21 | 21,300.00 | 21,900.00 | 21,100.00 | 21,900.00 | 0.0M |
| 2022-07-20 | 20,200.00 | 20,600.00 | 20,200.00 | 20,500.00 | 0.0M |
| 2022-07-19 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 0.0M |
| 2022-07-18 | 20,900.00 | 20,900.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2022-07-15 | 19,600.00 | 20,400.00 | 19,600.00 | 20,200.00 | 0.0M |
| 2022-07-14 | 20,800.00 | 20,800.00 | 20,200.00 | 20,800.00 | 0.0M |
| 2022-07-13 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 0.0M |
| 2022-07-11 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.0M |
| 2022-07-07 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.0M |
| 2022-07-06 | 22,400.00 | 22,400.00 | 19,700.00 | 20,800.00 | 0.0M |
| 2022-07-05 | 24,000.00 | 24,000.00 | 20,000.00 | 20,800.00 | 0.0M |
| 2022-07-01 | 19,800.00 | 21,400.00 | 19,800.00 | 21,000.00 | 0.0M |
| 2022-06-29 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0M |
| 2022-06-27 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2022-06-24 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-06-22 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2022-06-21 | 19,800.00 | 20,400.00 | 19,800.00 | 20,400.00 | 0.0M |
| 2022-06-20 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.0M |
| 2022-06-17 | 20,100.00 | 20,500.00 | 20,100.00 | 20,500.00 | 0.0M |
| 2022-06-16 | 19,700.00 | 20,700.00 | 19,700.00 | 20,100.00 | 0.0M |
| 2022-06-15 | 21,300.00 | 21,300.00 | 20,900.00 | 20,900.00 | 0.0M |
| 2022-06-14 | 20,900.00 | 21,400.00 | 20,900.00 | 20,900.00 | 0.0M |
| 2022-06-13 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2022-06-10 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2022-06-09 | 21,000.00 | 21,800.00 | 19,700.00 | 21,400.00 | 0.0M |
| 2022-06-08 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.0M |
| 2022-06-07 | 20,500.00 | 22,400.00 | 20,500.00 | 22,400.00 | 0.0M |
| 2022-06-03 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-06-01 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-05-31 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2022-05-30 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 0.0M |
| 2022-05-26 | 20,300.00 | 20,300.00 | 19,600.00 | 19,600.00 | 0.0M |
| 2022-05-25 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2022-05-24 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2022-05-23 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2022-05-19 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.0M |
| 2022-05-18 | 19,300.00 | 19,800.00 | 19,300.00 | 19,800.00 | 0.0M |
| 2022-05-17 | 19,300.00 | 20,300.00 | 19,300.00 | 20,300.00 | 0.0M |
| 2022-05-16 | 19,300.00 | 19,400.00 | 19,300.00 | 19,400.00 | 0.0M |
| 2022-05-13 | 19,300.00 | 19,400.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2022-05-12 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.0M |
| 2022-05-11 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 0.0M |
| 2022-05-09 | 21,300.00 | 21,300.00 | 19,500.00 | 19,700.00 | 0.0M |
| 2022-05-06 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0.0M |
| 2022-05-05 | 20,500.00 | 20,500.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2022-05-04 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2022-04-29 | 20,700.00 | 20,700.00 | 20,000.00 | 20,700.00 | 0.0M |
| 2022-04-28 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 0.0M |
| 2022-04-27 | 18,600.00 | 22,500.00 | 18,600.00 | 22,500.00 | 0.0M |
| 2022-04-26 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.0M |
| 2022-04-19 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2022-04-14 | 21,200.00 | 21,300.00 | 21,200.00 | 21,300.00 | 0.0M |
| 2022-04-13 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2022-04-07 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2022-04-06 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-04-05 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.0M |
| 2022-04-04 | 20,200.00 | 21,000.00 | 20,200.00 | 21,000.00 | 0.0M |
| 2022-04-01 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2022-03-31 | 21,000.00 | 21,500.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2022-03-30 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2022-03-29 | 19,000.00 | 21,000.00 | 19,000.00 | 21,000.00 | 0.0M |
| 2022-03-17 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2022-03-15 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2022-03-14 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.0M |
| 2022-03-09 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2022-03-07 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2022-03-04 | 19,700.00 | 21,000.00 | 19,700.00 | 21,000.00 | 0.0M |
| 2022-03-03 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 0.0M |
| 2022-03-01 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 0.0M |
| 2022-02-28 | 19,100.00 | 21,900.00 | 18,200.00 | 21,900.00 | 0.0M |
| 2022-02-25 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2022-02-18 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2022-02-16 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2022-02-15 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0M |
| 2022-02-09 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2022-01-25 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2022-01-21 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 0.0M |
| 2022-01-20 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2022-01-18 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2022-01-17 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 0.0M |
| 2022-01-14 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 0.0M |
| 2022-01-13 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 0.0M |
| 2022-01-12 | 20,000.00 | 21,500.00 | 20,000.00 | 21,500.00 | 0.0M |
| 2022-01-11 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2022-01-06 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2022-01-05 | 19,900.00 | 19,900.00 | 19,000.00 | 19,000.00 | 0.0M |