12,545.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 24,990.00 | 24,995.00 | 24,965.00 | 24,980.00 | 0.0M |
| 2023-12-28 | 25,005.00 | 25,005.00 | 24,915.00 | 24,935.00 | 0.0M |
| 2023-12-27 | 25,000.00 | 25,105.00 | 24,995.00 | 24,995.00 | 0.0M |
| 2023-12-26 | 25,230.00 | 25,290.00 | 25,205.00 | 25,270.00 | 0.0M |
| 2023-12-25 | 25,240.00 | 25,465.00 | 25,225.00 | 25,465.00 | 0.0M |
| 2023-12-22 | 25,345.00 | 25,505.00 | 25,345.00 | 25,505.00 | 0.0M |
| 2023-12-21 | 25,805.00 | 25,820.00 | 25,690.00 | 25,710.00 | 0.0M |
| 2023-12-20 | 25,110.00 | 25,200.00 | 25,110.00 | 25,155.00 | 0.0M |
| 2023-12-19 | 25,520.00 | 25,520.00 | 25,430.00 | 25,440.00 | 0.0M |
| 2023-12-18 | 25,690.00 | 25,690.00 | 25,585.00 | 25,595.00 | 0.0M |
| 2023-12-15 | 25,730.00 | 25,730.00 | 25,600.00 | 25,620.00 | 0.0M |
| 2023-12-14 | 25,725.00 | 25,735.00 | 25,610.00 | 25,655.00 | 0.0M |
| 2023-12-13 | 26,460.00 | 26,485.00 | 26,455.00 | 26,485.00 | 0.0M |
| 2023-12-12 | 26,685.00 | 26,775.00 | 26,685.00 | 26,740.00 | 0.0M |
| 2023-12-11 | 26,875.00 | 27,030.00 | 26,875.00 | 27,005.00 | 0.0M |
| 2023-12-08 | 27,260.00 | 27,265.00 | 27,190.00 | 27,230.00 | 0.0M |
| 2023-12-07 | 27,600.00 | 27,630.00 | 27,565.00 | 27,630.00 | 0.0M |
| 2023-12-06 | 27,330.00 | 27,330.00 | 27,150.00 | 27,195.00 | 0.0M |
| 2023-12-05 | 27,425.00 | 27,460.00 | 27,395.00 | 27,450.00 | 0.0M |
| 2023-12-04 | 27,075.00 | 27,160.00 | 27,075.00 | 27,160.00 | 0.0M |
| 2023-12-01 | 27,405.00 | 27,405.00 | 27,360.00 | 27,380.00 | 0.0M |
| 2023-11-30 | 27,530.00 | 27,530.00 | 27,450.00 | 27,460.00 | 0.0M |
| 2023-11-29 | 27,510.00 | 27,510.00 | 27,410.00 | 27,410.00 | 0.0M |
| 2023-11-28 | 27,495.00 | 27,550.00 | 27,495.00 | 27,530.00 | 0.0M |
| 2023-11-27 | 27,565.00 | 27,650.00 | 27,535.00 | 27,650.00 | 0.0M |
| 2023-11-24 | 27,405.00 | 27,440.00 | 27,270.00 | 27,430.00 | 0.0M |
| 2023-11-22 | 27,755.00 | 27,755.00 | 27,670.00 | 27,700.00 | 0.0M |
| 2023-11-21 | 27,525.00 | 27,535.00 | 27,490.00 | 27,510.00 | 0.0M |
| 2023-11-20 | 27,980.00 | 28,065.00 | 27,980.00 | 28,065.00 | 0.0M |
| 2023-11-17 | 28,040.00 | 28,040.00 | 27,945.00 | 27,985.00 | 0.0M |
| 2023-11-16 | 28,125.00 | 28,230.00 | 28,075.00 | 28,140.00 | 0.0M |
| 2023-11-15 | 28,110.00 | 28,130.00 | 28,000.00 | 28,030.00 | 0.0M |
| 2023-11-14 | 29,130.00 | 29,300.00 | 28,505.00 | 29,300.00 | 0.0M |
| 2023-11-13 | 29,365.00 | 29,540.00 | 29,360.00 | 29,520.00 | 0.0M |
| 2023-11-10 | 30,260.00 | 30,300.00 | 30,130.00 | 30,150.00 | 0.0M |
| 2023-11-09 | 29,850.00 | 29,850.00 | 29,715.00 | 29,760.00 | 0.0M |
| 2023-11-08 | 29,735.00 | 29,825.00 | 29,735.00 | 29,825.00 | 0.0M |
| 2023-11-07 | 30,030.00 | 30,070.00 | 29,995.00 | 30,050.00 | 0.0M |
| 2023-11-06 | 29,915.00 | 29,945.00 | 29,880.00 | 29,900.00 | 0.0M |
| 2023-11-02 | 31,550.00 | 31,570.00 | 31,460.00 | 31,550.00 | 0.0M |
| 2023-11-01 | 32,480.00 | 32,550.00 | 32,430.00 | 32,530.00 | 0.0M |
| 2023-10-31 | 32,810.00 | 33,080.00 | 32,810.00 | 33,050.00 | 0.0M |
| 2023-10-30 | 33,400.00 | 33,400.00 | 33,230.00 | 33,350.00 | 0.0M |
| 2023-10-27 | 32,870.00 | 33,030.00 | 32,860.00 | 32,870.00 | 0.0M |
| 2023-10-26 | 32,740.00 | 32,930.00 | 32,690.00 | 32,920.00 | 0.0M |
| 2023-10-25 | 31,570.00 | 31,800.00 | 31,450.00 | 31,770.00 | 0.0M |
| 2023-10-24 | 31,800.00 | 31,990.00 | 31,780.00 | 31,810.00 | 0.0M |
| 2023-10-23 | 31,720.00 | 31,820.00 | 31,710.00 | 31,770.00 | 0.0M |
| 2023-10-20 | 31,260.00 | 31,320.00 | 31,150.00 | 31,250.00 | 0.0M |
| 2023-10-19 | 30,530.00 | 30,720.00 | 30,480.00 | 30,700.00 | 0.0M |
| 2023-10-18 | 29,810.00 | 29,960.00 | 29,790.00 | 29,790.00 | 0.0M |
| 2023-10-17 | 29,650.00 | 29,870.00 | 29,650.00 | 29,810.00 | 0.0M |
| 2023-10-16 | 30,310.00 | 30,330.00 | 30,170.00 | 30,280.00 | 0.0M |
| 2023-10-13 | 30,020.00 | 30,040.00 | 29,960.00 | 30,010.00 | 0.0M |
| 2023-10-12 | 29,615.00 | 29,615.00 | 29,490.00 | 29,490.00 | 0.0M |
| 2023-10-11 | 29,815.00 | 29,940.00 | 29,815.00 | 29,930.00 | 0.0M |
| 2023-10-10 | 30,230.00 | 30,250.00 | 30,100.00 | 30,170.00 | 0.0M |
| 2023-10-06 | 31,510.00 | 31,550.00 | 31,380.00 | 31,550.00 | 0.0M |
| 2023-10-05 | 31,340.00 | 31,430.00 | 31,230.00 | 31,270.00 | 0.0M |
| 2023-10-04 | 31,620.00 | 32,000.00 | 31,620.00 | 31,940.00 | 0.0M |
| 2023-10-03 | 30,770.00 | 31,040.00 | 30,770.00 | 31,000.00 | 0.0M |
| 2023-10-02 | 30,540.00 | 30,680.00 | 30,500.00 | 30,680.00 | 0.0M |
| 2023-09-29 | 30,710.00 | 30,870.00 | 30,640.00 | 30,650.00 | 0.0M |
| 2023-09-28 | 30,990.00 | 31,160.00 | 30,900.00 | 30,960.00 | 0.0M |
| 2023-09-27 | 30,990.00 | 31,010.00 | 30,850.00 | 30,860.00 | 0.0M |
| 2023-09-26 | 30,210.00 | 30,430.00 | 30,190.00 | 30,380.00 | 0.0M |
| 2023-09-25 | 30,370.00 | 30,400.00 | 30,240.00 | 30,300.00 | 0.0M |
| 2023-09-22 | 30,290.00 | 30,340.00 | 30,120.00 | 30,130.00 | 0.0M |
| 2023-09-21 | 29,370.00 | 29,500.00 | 29,330.00 | 29,470.00 | 0.0M |
| 2023-09-20 | 28,720.00 | 28,810.00 | 28,720.00 | 28,810.00 | 0.0M |
| 2023-09-19 | 28,565.00 | 28,620.00 | 28,550.00 | 28,600.00 | 0.0M |
| 2023-09-15 | 27,900.00 | 27,900.00 | 27,820.00 | 27,835.00 | 0.0M |
| 2023-09-14 | 28,380.00 | 28,380.00 | 28,245.00 | 28,245.00 | 0.0M |
| 2023-09-13 | 28,545.00 | 28,585.00 | 28,485.00 | 28,515.00 | 0.0M |
| 2023-09-12 | 28,240.00 | 28,290.00 | 28,210.00 | 28,250.00 | 0.0M |
| 2023-09-11 | 28,460.00 | 28,530.00 | 28,385.00 | 28,385.00 | 0.0M |
| 2023-09-08 | 28,625.00 | 28,670.00 | 28,530.00 | 28,530.00 | 0.0M |
| 2023-09-07 | 28,460.00 | 28,560.00 | 28,425.00 | 28,560.00 | 0.0M |
| 2023-09-06 | 28,085.00 | 28,085.00 | 28,000.00 | 28,050.00 | 0.0M |
| 2023-09-05 | 27,820.00 | 27,890.00 | 27,820.00 | 27,865.00 | 0.0M |
| 2023-09-04 | 27,725.00 | 27,840.00 | 27,725.00 | 27,805.00 | 0.0M |
| 2023-09-01 | 27,885.00 | 27,885.00 | 27,775.00 | 27,775.00 | 0.0M |
| 2023-08-31 | 27,775.00 | 27,775.00 | 27,695.00 | 27,715.00 | 0.0M |
| 2023-08-30 | 27,960.00 | 27,960.00 | 27,860.00 | 27,945.00 | 0.0M |
| 2023-08-29 | 28,780.00 | 28,840.00 | 28,720.00 | 28,720.00 | 0.0M |
| 2023-08-28 | 29,115.00 | 29,220.00 | 29,095.00 | 29,095.00 | 0.0M |
| 2023-08-25 | 29,505.00 | 29,570.00 | 29,475.00 | 29,520.00 | 0.0M |
| 2023-08-24 | 28,465.00 | 28,510.00 | 28,325.00 | 28,345.00 | 0.0M |
| 2023-08-23 | 29,380.00 | 29,380.00 | 29,185.00 | 29,190.00 | 0.0M |
| 2023-08-22 | 29,400.00 | 29,400.00 | 29,255.00 | 29,290.00 | 0.0M |
| 2023-08-21 | 29,670.00 | 29,690.00 | 29,555.00 | 29,690.00 | 0.0M |
| 2023-08-18 | 29,585.00 | 29,685.00 | 29,550.00 | 29,630.00 | 0.0M |
| 2023-08-17 | 29,195.00 | 29,260.00 | 29,105.00 | 29,225.00 | 0.0M |
| 2023-08-16 | 28,710.00 | 28,810.00 | 28,685.00 | 28,735.00 | 0.0M |
| 2023-08-15 | 28,040.00 | 28,040.00 | 27,950.00 | 27,995.00 | 0.0M |
| 2023-08-14 | 28,555.00 | 28,570.00 | 28,270.00 | 28,465.00 | 0.0M |
| 2023-08-10 | 28,185.00 | 28,205.00 | 28,105.00 | 28,105.00 | 0.0M |
| 2023-08-09 | 27,985.00 | 27,985.00 | 27,865.00 | 27,865.00 | 0.0M |
| 2023-08-08 | 27,950.00 | 27,950.00 | 27,715.00 | 27,885.00 | 0.0M |
| 2023-08-07 | 27,960.00 | 28,070.00 | 27,960.00 | 27,990.00 | 0.0M |
| 2023-08-04 | 27,785.00 | 27,815.00 | 27,615.00 | 27,615.00 | 0.0M |
| 2023-08-03 | 27,620.00 | 27,740.00 | 27,595.00 | 27,685.00 | 0.0M |
| 2023-08-02 | 27,125.00 | 27,240.00 | 27,115.00 | 27,205.00 | 0.0M |
| 2023-08-01 | 26,790.00 | 26,800.00 | 26,740.00 | 26,800.00 | 0.0M |
| 2023-07-31 | 26,880.00 | 27,020.00 | 26,875.00 | 26,960.00 | 0.0M |
| 2023-07-28 | 27,425.00 | 27,425.00 | 27,230.00 | 27,240.00 | 0.0M |
| 2023-07-27 | 27,030.00 | 27,045.00 | 26,900.00 | 26,925.00 | 0.0M |
| 2023-07-26 | 27,105.00 | 27,105.00 | 27,040.00 | 27,040.00 | 0.0M |
| 2023-07-25 | 27,220.00 | 27,245.00 | 27,200.00 | 27,205.00 | 0.0M |
| 2023-07-24 | 27,465.00 | 27,490.00 | 27,435.00 | 27,465.00 | 0.0M |
| 2023-07-21 | 27,460.00 | 27,475.00 | 27,375.00 | 27,380.00 | 0.0M |
| 2023-07-20 | 27,195.00 | 27,195.00 | 27,135.00 | 27,135.00 | 0.0M |
| 2023-07-19 | 27,225.00 | 27,225.00 | 27,180.00 | 27,180.00 | 0.0M |
| 2023-07-18 | 27,685.00 | 27,685.00 | 27,610.00 | 27,610.00 | 0.0M |
| 2023-07-14 | 27,675.00 | 27,795.00 | 27,675.00 | 27,745.00 | 0.0M |
| 2023-07-13 | 28,070.00 | 28,110.00 | 28,030.00 | 28,035.00 | 0.0M |
| 2023-07-12 | 28,625.00 | 28,645.00 | 28,560.00 | 28,570.00 | 0.0M |
| 2023-07-11 | 29,090.00 | 29,090.00 | 28,930.00 | 28,930.00 | 0.0M |
| 2023-07-10 | 29,205.00 | 29,260.00 | 29,085.00 | 29,225.00 | 0.0M |
| 2023-07-07 | 29,115.00 | 29,115.00 | 28,955.00 | 29,000.00 | 0.0M |
| 2023-07-06 | 28,565.00 | 28,705.00 | 28,540.00 | 28,690.00 | 0.0M |
| 2023-07-04 | 28,400.00 | 28,405.00 | 28,400.00 | 28,405.00 | 0.0M |
| 2023-07-03 | 29,545.00 | 29,545.00 | 28,415.00 | 28,415.00 | 0.0M |
| 2023-06-30 | 29,040.00 | 29,055.00 | 29,040.00 | 29,045.00 | 0.0M |
| 2023-06-29 | 29,235.00 | 29,320.00 | 29,235.00 | 29,315.00 | 0.0M |
| 2023-06-28 | 29,440.00 | 29,500.00 | 29,435.00 | 29,435.00 | 0.0M |
| 2023-06-27 | 29,925.00 | 29,985.00 | 29,850.00 | 29,860.00 | 0.0M |
| 2023-06-26 | 29,680.00 | 29,700.00 | 29,610.00 | 29,670.00 | 0.0M |
| 2023-06-23 | 29,295.00 | 29,580.00 | 29,295.00 | 29,555.00 | 0.0M |
| 2023-06-22 | 29,450.00 | 29,645.00 | 29,415.00 | 29,625.00 | 0.0M |
| 2023-06-21 | 29,190.00 | 29,195.00 | 29,155.00 | 29,195.00 | 0.0M |
| 2023-06-20 | 29,030.00 | 29,140.00 | 29,030.00 | 29,115.00 | 0.0M |
| 2023-06-19 | 28,915.00 | 29,055.00 | 28,915.00 | 28,975.00 | 0.0M |
| 2023-06-16 | 28,815.00 | 28,865.00 | 28,770.00 | 28,770.00 | 0.0M |
| 2023-06-15 | 29,430.00 | 29,455.00 | 29,385.00 | 29,440.00 | 0.0M |
| 2023-06-14 | 29,495.00 | 29,500.00 | 29,450.00 | 29,460.00 | 0.0M |
| 2023-06-13 | 29,920.00 | 29,920.00 | 29,745.00 | 29,755.00 | 0.0M |
| 2023-06-12 | 30,350.00 | 30,370.00 | 30,310.00 | 30,340.00 | 0.0M |
| 2023-06-09 | 30,530.00 | 30,580.00 | 30,530.00 | 30,560.00 | 0.0M |
| 2023-06-08 | 30,880.00 | 30,970.00 | 30,860.00 | 30,930.00 | 0.0M |
| 2023-06-07 | 30,640.00 | 30,640.00 | 30,610.00 | 30,610.00 | 0.0M |
| 2023-06-06 | 30,820.00 | 30,820.00 | 30,740.00 | 30,770.00 | 0.0M |
| 2023-06-05 | 30,690.00 | 30,760.00 | 30,670.00 | 30,700.00 | 0.0M |
| 2023-06-02 | 31,500.00 | 31,500.00 | 31,410.00 | 31,430.00 | 0.0M |
| 2023-06-01 | 32,050.00 | 32,200.00 | 32,000.00 | 32,050.00 | 0.0M |
| 2023-05-31 | 31,720.00 | 31,970.00 | 31,720.00 | 31,970.00 | 0.0M |
| 2023-05-30 | 31,730.00 | 31,730.00 | 31,600.00 | 31,650.00 | 0.0M |
| 2023-05-29 | 31,510.00 | 31,620.00 | 31,480.00 | 31,600.00 | 0.0M |
| 2023-05-26 | 32,790.00 | 32,790.00 | 32,710.00 | 32,750.00 | 0.0M |
| 2023-05-25 | 32,850.00 | 32,970.00 | 32,850.00 | 32,900.00 | 0.0M |
| 2023-05-24 | 32,630.00 | 32,660.00 | 32,620.00 | 32,640.00 | 0.0M |
| 2023-05-23 | 31,730.00 | 31,930.00 | 31,730.00 | 31,890.00 | 0.0M |
| 2023-05-22 | 32,110.00 | 32,110.00 | 32,000.00 | 32,050.00 | 0.0M |
| 2023-05-19 | 31,800.00 | 31,850.00 | 31,760.00 | 31,850.00 | 0.0M |
| 2023-05-18 | 32,590.00 | 32,600.00 | 32,530.00 | 32,600.00 | 0.0M |
| 2023-05-17 | 33,240.00 | 33,240.00 | 33,160.00 | 33,240.00 | 0.0M |
| 2023-05-16 | 32,990.00 | 33,050.00 | 32,940.00 | 33,050.00 | 0.0M |
| 2023-05-15 | 33,310.00 | 33,310.00 | 32,990.00 | 32,990.00 | 0.0M |
| 2023-05-12 | 33,070.00 | 33,070.00 | 32,880.00 | 32,990.00 | 0.0M |