21,000.00
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 24,000.00 | 25,500.00 | 24,000.00 | 25,500.00 | 0.0M |
| 2021-12-28 | 25,300.00 | 26,400.00 | 23,100.00 | 25,600.00 | 0.0M |
| 2021-12-23 | 25,000.00 | 25,500.00 | 25,000.00 | 25,500.00 | 0.0M |
| 2021-12-22 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2021-12-21 | 25,600.00 | 26,100.00 | 25,600.00 | 26,000.00 | 0.0M |
| 2021-12-17 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 0.0M |
| 2021-12-16 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 0.0M |
| 2021-12-15 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2021-12-14 | 27,900.00 | 27,900.00 | 25,000.00 | 25,500.00 | 0.0M |
| 2021-12-13 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 0.0M |
| 2021-12-10 | 26,400.00 | 26,400.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2021-12-09 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 0.0M |
| 2021-12-08 | 26,100.00 | 26,900.00 | 26,100.00 | 26,900.00 | 0.0M |
| 2021-12-07 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2021-12-06 | 24,600.00 | 26,900.00 | 24,600.00 | 26,300.00 | 0.0M |
| 2021-12-02 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 0.0M |
| 2021-11-30 | 24,700.00 | 27,000.00 | 24,700.00 | 24,700.00 | 0.0M |
| 2021-11-29 | 26,600.00 | 27,000.00 | 24,800.00 | 26,800.00 | 0.0M |
| 2021-11-26 | 26,200.00 | 27,300.00 | 26,200.00 | 27,000.00 | 0.0M |
| 2021-11-25 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2021-11-24 | 25,200.00 | 25,800.00 | 25,200.00 | 25,500.00 | 0.0M |
| 2021-11-23 | 25,200.00 | 26,000.00 | 25,200.00 | 25,900.00 | 0.0M |
| 2021-11-19 | 25,300.00 | 25,400.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2021-11-18 | 25,500.00 | 25,500.00 | 25,000.00 | 25,500.00 | 0.0M |
| 2021-11-17 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2021-11-16 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2021-11-15 | 25,600.00 | 25,600.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2021-11-12 | 25,200.00 | 25,900.00 | 25,200.00 | 25,500.00 | 0.0M |
| 2021-11-11 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0.0M |
| 2021-11-10 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2021-11-08 | 25,500.00 | 25,700.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2021-11-05 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2021-11-04 | 25,500.00 | 25,500.00 | 25,400.00 | 25,500.00 | 0.0M |
| 2021-11-03 | 25,400.00 | 25,600.00 | 25,000.00 | 25,500.00 | 0.0M |
| 2021-10-29 | 25,000.00 | 26,400.00 | 25,000.00 | 25,300.00 | 0.0M |
| 2021-10-28 | 27,300.00 | 27,300.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2021-10-26 | 23,000.00 | 25,700.00 | 23,000.00 | 25,200.00 | 0.0M |
| 2021-10-25 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2021-10-22 | 25,600.00 | 26,400.00 | 25,600.00 | 26,400.00 | 0.0M |
| 2021-10-21 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2021-10-18 | 27,400.00 | 27,400.00 | 25,100.00 | 25,200.00 | 0.0M |
| 2021-10-14 | 24,000.00 | 25,100.00 | 24,000.00 | 25,000.00 | 0.0M |
| 2021-10-12 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2021-10-08 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2021-10-07 | 25,200.00 | 26,900.00 | 25,100.00 | 26,900.00 | 0.0M |
| 2021-10-06 | 27,900.00 | 27,900.00 | 27,300.00 | 27,300.00 | 0.0M |
| 2021-10-05 | 23,800.00 | 25,000.00 | 23,800.00 | 25,000.00 | 0.0M |
| 2021-10-04 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2021-10-01 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2021-09-29 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2021-09-28 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2021-09-24 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2021-09-23 | 25,300.00 | 25,600.00 | 25,200.00 | 25,200.00 | 0.0M |
| 2021-09-22 | 25,100.00 | 25,200.00 | 25,100.00 | 25,200.00 | 0.0M |
| 2021-09-21 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2021-09-20 | 27,000.00 | 27,000.00 | 24,500.00 | 25,500.00 | 0.0M |
| 2021-09-17 | 25,200.00 | 26,000.00 | 25,200.00 | 26,000.00 | 0.0M |
| 2021-09-15 | 25,000.00 | 25,500.00 | 25,000.00 | 25,500.00 | 0.0M |
| 2021-09-14 | 24,000.00 | 26,000.00 | 24,000.00 | 25,000.00 | 0.0M |
| 2021-09-13 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2021-09-10 | 28,200.00 | 28,500.00 | 26,700.00 | 26,700.00 | 0.0M |
| 2021-09-09 | 30,000.00 | 30,000.00 | 27,100.00 | 27,200.00 | 0.0M |
| 2021-09-08 | 30,300.00 | 30,300.00 | 27,000.00 | 28,500.00 | 0.0M |
| 2021-09-07 | 25,000.00 | 27,400.00 | 25,000.00 | 27,400.00 | 0.0M |
| 2021-09-06 | 23,600.00 | 24,600.00 | 23,600.00 | 24,600.00 | 0.0M |
| 2021-09-01 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2021-08-31 | 23,500.00 | 23,600.00 | 23,500.00 | 23,500.00 | 0.0M |
| 2021-08-30 | 23,500.00 | 23,500.00 | 23,400.00 | 23,500.00 | 0.0M |
| 2021-08-27 | 23,000.00 | 23,500.00 | 23,000.00 | 23,500.00 | 0.0M |
| 2021-08-26 | 23,200.00 | 23,200.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2021-08-23 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2021-08-20 | 20,500.00 | 22,200.00 | 20,500.00 | 22,200.00 | 0.0M |
| 2021-08-19 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0M |
| 2021-08-18 | 23,400.00 | 23,400.00 | 21,600.00 | 21,800.00 | 0.0M |
| 2021-08-17 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0M |
| 2021-08-16 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2021-08-13 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2021-08-12 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2021-08-11 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2021-08-10 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2021-08-09 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2021-08-06 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2021-08-05 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2021-08-03 | 22,000.00 | 22,100.00 | 22,000.00 | 22,100.00 | 0.0M |
| 2021-08-02 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2021-07-30 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0M |
| 2021-07-27 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2021-07-23 | 22,000.00 | 22,000.00 | 21,200.00 | 22,000.00 | 0.0M |
| 2021-07-21 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 0.0M |
| 2021-07-19 | 21,000.00 | 21,400.00 | 21,000.00 | 21,400.00 | 0.0M |
| 2021-07-16 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2021-07-15 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2021-07-14 | 21,000.00 | 21,500.00 | 19,900.00 | 21,500.00 | 0.0M |
| 2021-07-13 | 21,700.00 | 21,800.00 | 21,700.00 | 21,800.00 | 0.0M |
| 2021-07-12 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.0M |
| 2021-07-08 | 21,400.00 | 22,000.00 | 21,400.00 | 22,000.00 | 0.0M |
| 2021-07-07 | 21,700.00 | 21,700.00 | 20,700.00 | 21,200.00 | 0.0M |
| 2021-07-05 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2021-07-02 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2021-07-01 | 21,900.00 | 22,000.00 | 21,900.00 | 22,000.00 | 0.0M |
| 2021-06-30 | 21,800.00 | 21,800.00 | 21,700.00 | 21,800.00 | 0.0M |
| 2021-06-29 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0M |
| 2021-06-28 | 21,000.00 | 21,800.00 | 21,000.00 | 21,800.00 | 0.0M |
| 2021-06-25 | 21,700.00 | 21,800.00 | 21,700.00 | 21,800.00 | 0.0M |
| 2021-06-24 | 21,700.00 | 21,700.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2021-06-23 | 21,500.00 | 21,800.00 | 21,500.00 | 21,800.00 | 0.0M |
| 2021-06-21 | 20,600.00 | 22,500.00 | 20,600.00 | 20,800.00 | 0.0M |
| 2021-06-18 | 23,500.00 | 23,500.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2021-06-16 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2021-06-15 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2021-06-14 | 20,000.00 | 23,500.00 | 20,000.00 | 23,500.00 | 0.0M |
| 2021-06-11 | 21,000.00 | 21,000.00 | 20,100.00 | 21,000.00 | 0.0M |
| 2021-06-10 | 21,000.00 | 21,000.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2021-06-09 | 19,700.00 | 20,000.00 | 19,700.00 | 20,000.00 | 0.0M |
| 2021-06-08 | 21,000.00 | 21,000.00 | 19,600.00 | 20,200.00 | 0.0M |
| 2021-06-07 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2021-06-04 | 20,000.00 | 21,000.00 | 20,000.00 | 20,100.00 | 0.0M |
| 2021-06-02 | 20,500.00 | 20,700.00 | 19,700.00 | 20,000.00 | 0.0M |
| 2021-06-01 | 20,500.00 | 21,000.00 | 19,600.00 | 19,800.00 | 0.0M |
| 2021-05-31 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.0M |
| 2021-05-28 | 20,400.00 | 20,500.00 | 19,200.00 | 20,000.00 | 0.0M |
| 2021-05-27 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2021-05-26 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2021-05-24 | 20,500.00 | 20,500.00 | 19,600.00 | 19,600.00 | 0.0M |
| 2021-05-21 | 20,500.00 | 20,500.00 | 19,300.00 | 19,300.00 | 0.0M |
| 2021-05-20 | 19,400.00 | 21,000.00 | 18,900.00 | 19,100.00 | 0.0M |
| 2021-05-18 | 18,600.00 | 19,200.00 | 18,600.00 | 19,200.00 | 0.0M |
| 2021-05-17 | 19,400.00 | 19,400.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2021-05-14 | 19,400.00 | 19,400.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2021-05-13 | 19,400.00 | 19,400.00 | 19,300.00 | 19,400.00 | 0.0M |
| 2021-05-12 | 20,800.00 | 20,800.00 | 19,100.00 | 19,100.00 | 0.0M |
| 2021-05-11 | 19,400.00 | 20,900.00 | 19,100.00 | 19,100.00 | 0.0M |
| 2021-05-10 | 17,800.00 | 19,700.00 | 17,800.00 | 19,000.00 | 0.0M |
| 2021-05-07 | 18,200.00 | 19,600.00 | 18,200.00 | 18,700.00 | 0.0M |
| 2021-05-06 | 17,600.00 | 19,400.00 | 17,600.00 | 19,400.00 | 0.0M |
| 2021-05-05 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.0M |
| 2021-05-04 | 17,500.00 | 18,400.00 | 17,500.00 | 18,000.00 | 0.0M |
| 2021-04-29 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2021-04-28 | 18,200.00 | 18,400.00 | 18,100.00 | 18,400.00 | 0.0M |
| 2021-04-27 | 18,700.00 | 18,700.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2021-04-26 | 18,700.00 | 18,700.00 | 18,200.00 | 18,600.00 | 0.0M |
| 2021-04-23 | 18,800.00 | 19,400.00 | 18,500.00 | 19,400.00 | 0.0M |
| 2021-04-22 | 19,400.00 | 19,600.00 | 19,300.00 | 19,300.00 | 0.0M |
| 2021-04-20 | 19,400.00 | 19,500.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2021-04-19 | 19,500.00 | 19,600.00 | 19,500.00 | 19,600.00 | 0.0M |
| 2021-04-16 | 19,500.00 | 19,500.00 | 19,100.00 | 19,400.00 | 0.0M |
| 2021-04-15 | 21,900.00 | 21,900.00 | 19,200.00 | 19,600.00 | 0.0M |
| 2021-04-14 | 19,500.00 | 20,100.00 | 19,300.00 | 20,100.00 | 0.0M |
| 2021-04-13 | 20,300.00 | 20,300.00 | 19,700.00 | 19,700.00 | 0.0M |
| 2021-04-12 | 20,500.00 | 20,600.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2021-04-09 | 20,200.00 | 20,200.00 | 20,000.00 | 20,100.00 | 0.0M |
| 2021-04-08 | 20,500.00 | 21,000.00 | 19,800.00 | 20,000.00 | 0.0M |
| 2021-04-07 | 19,000.00 | 19,900.00 | 19,000.00 | 19,400.00 | 0.0M |
| 2021-04-06 | 18,200.00 | 19,500.00 | 18,000.00 | 19,000.00 | 0.0M |
| 2021-04-05 | 17,300.00 | 18,000.00 | 17,300.00 | 17,800.00 | 0.0M |
| 2021-04-02 | 18,000.00 | 18,000.00 | 17,500.00 | 17,500.00 | 0.0M |
| 2021-04-01 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2021-03-31 | 17,400.00 | 17,800.00 | 17,300.00 | 17,300.00 | 0.0M |
| 2021-03-30 | 17,200.00 | 18,000.00 | 17,200.00 | 18,000.00 | 0.0M |
| 2021-03-29 | 17,000.00 | 17,400.00 | 17,000.00 | 17,300.00 | 0.0M |
| 2021-03-26 | 17,600.00 | 17,600.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2021-03-25 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.0M |
| 2021-03-23 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 0.0M |
| 2021-03-22 | 17,900.00 | 17,900.00 | 17,500.00 | 17,600.00 | 0.0M |
| 2021-03-19 | 18,000.00 | 18,000.00 | 17,100.00 | 17,800.00 | 0.0M |
| 2021-03-18 | 18,900.00 | 18,900.00 | 18,800.00 | 18,800.00 | 0.0M |
| 2021-03-16 | 19,500.00 | 19,500.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2021-03-15 | 20,900.00 | 20,900.00 | 16,900.00 | 17,800.00 | 0.0M |
| 2021-03-11 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2021-03-10 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2021-03-09 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.0M |
| 2021-03-08 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2021-03-05 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2021-03-03 | 18,000.00 | 19,500.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2021-03-02 | 18,000.00 | 18,400.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2021-03-01 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2021-02-26 | 18,000.00 | 18,100.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2021-02-24 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2021-02-23 | 17,500.00 | 17,500.00 | 17,300.00 | 17,400.00 | 0.0M |
| 2021-02-22 | 19,500.00 | 19,500.00 | 17,200.00 | 17,200.00 | 0.0M |
| 2021-02-19 | 18,000.00 | 18,000.00 | 17,300.00 | 17,300.00 | 0.0M |
| 2021-02-18 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0.0M |
| 2021-02-17 | 17,200.00 | 17,200.00 | 16,900.00 | 17,000.00 | 0.0M |
| 2021-02-05 | 19,000.00 | 19,500.00 | 17,000.00 | 17,100.00 | 0.0M |
| 2021-02-04 | 17,000.00 | 18,900.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2021-02-03 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2021-02-01 | 16,600.00 | 16,900.00 | 16,500.00 | 16,900.00 | 0.0M |
| 2021-01-29 | 16,500.00 | 16,500.00 | 16,100.00 | 16,200.00 | 0.0M |
| 2021-01-28 | 16,900.00 | 16,900.00 | 16,300.00 | 16,300.00 | 0.0M |
| 2021-01-27 | 16,800.00 | 16,800.00 | 16,600.00 | 16,800.00 | 0.0M |
| 2021-01-26 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 0.0M |
| 2021-01-25 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 0.0M |
| 2021-01-22 | 16,700.00 | 17,400.00 | 16,600.00 | 16,900.00 | 0.0M |
| 2021-01-20 | 16,800.00 | 17,000.00 | 16,500.00 | 17,000.00 | 0.0M |
| 2021-01-18 | 16,700.00 | 17,000.00 | 16,700.00 | 17,000.00 | 0.0M |
| 2021-01-15 | 17,400.00 | 17,500.00 | 16,800.00 | 17,000.00 | 0.0M |
| 2021-01-14 | 17,000.00 | 17,000.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2021-01-13 | 16,400.00 | 17,500.00 | 16,400.00 | 16,800.00 | 0.0M |
| 2021-01-12 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0.0M |
| 2021-01-11 | 17,000.00 | 17,400.00 | 16,700.00 | 16,700.00 | 0.0M |
| 2021-01-08 | 17,300.00 | 17,300.00 | 16,900.00 | 17,300.00 | 0.0M |
| 2021-01-07 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.0M |
| 2021-01-06 | 16,400.00 | 16,900.00 | 16,400.00 | 16,500.00 | 0.0M |
| 2021-01-05 | 16,400.00 | 17,100.00 | 16,400.00 | 17,100.00 | 0.0M |
| 2021-01-04 | 16,400.00 | 17,400.00 | 16,300.00 | 16,600.00 | 0.0M |