2,230.00
最終更新: 2025-09-04
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 1,753.20 | 1,773.00 | 1,753.20 | 1,773.00 | 0.0M |
| 2022-12-23 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0.0M |
| 2022-12-22 | 1,760.00 | 1,765.00 | 1,760.00 | 1,765.00 | 0.0M |
| 2022-12-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2022-12-19 | 1,797.00 | 1,797.00 | 1,788.01 | 1,788.01 | 0.0M |
| 2022-12-16 | 1,808.00 | 1,808.00 | 1,796.00 | 1,796.00 | 0.0M |
| 2022-12-15 | 1,834.00 | 1,834.00 | 1,822.00 | 1,822.00 | 0.0M |
| 2022-12-13 | 1,871.50 | 1,872.20 | 1,869.00 | 1,872.20 | 0.0M |
| 2022-12-09 | 1,883.36 | 1,883.36 | 1,870.00 | 1,870.00 | 0.0M |
| 2022-12-07 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.0M |
| 2022-12-05 | 1,896.00 | 1,896.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2022-12-02 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.0M |
| 2022-12-01 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 0.0M |
| 2022-11-29 | 1,831.00 | 1,850.00 | 1,831.00 | 1,844.00 | 0.0M |
| 2022-11-28 | 1,836.00 | 1,839.50 | 1,836.00 | 1,839.50 | 0.0M |
| 2022-11-18 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.0M |
| 2022-11-16 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.0M |
| 2022-11-15 | 1,865.00 | 1,865.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2022-11-14 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2022-11-11 | 1,859.99 | 1,859.99 | 1,859.99 | 1,859.99 | 0.0M |
| 2022-11-09 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2022-11-07 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2022-11-01 | 1,824.00 | 1,824.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2022-10-28 | 1,826.00 | 1,832.79 | 1,826.00 | 1,832.00 | 0.0M |
| 2022-10-26 | 1,815.00 | 1,815.00 | 1,813.00 | 1,813.00 | 0.0M |
| 2022-10-25 | 1,788.00 | 1,792.00 | 1,788.00 | 1,792.00 | 0.0M |
| 2022-10-21 | 1,730.22 | 1,730.22 | 1,730.22 | 1,730.22 | 0.0M |
| 2022-10-20 | 1,742.00 | 1,742.00 | 1,709.00 | 1,711.00 | 0.0M |
| 2022-10-19 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 0.0M |
| 2022-10-18 | 1,722.51 | 1,726.84 | 1,722.51 | 1,726.00 | 0.0M |
| 2022-10-17 | 1,711.00 | 1,711.00 | 1,702.00 | 1,702.00 | 0.0M |
| 2022-10-14 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2022-10-13 | 1,701.65 | 1,701.65 | 1,701.65 | 1,701.65 | 0.0M |
| 2022-10-12 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0M |
| 2022-10-11 | 1,660.00 | 1,691.00 | 1,660.00 | 1,691.00 | 0.0M |
| 2022-10-10 | 1,667.50 | 1,667.50 | 1,667.50 | 1,667.50 | 0.0M |
| 2022-10-07 | 1,690.00 | 1,690.00 | 1,685.00 | 1,685.00 | 0.0M |
| 2022-10-05 | 1,752.37 | 1,752.37 | 1,752.37 | 1,752.37 | 0.0M |
| 2022-10-04 | 1,740.96 | 1,740.96 | 1,740.96 | 1,740.96 | 0.0M |
| 2022-09-29 | 1,677.00 | 1,677.00 | 1,645.00 | 1,645.00 | 0.0M |
| 2022-09-28 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.0M |
| 2022-09-27 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.0M |
| 2022-09-26 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0.0M |
| 2022-09-23 | 1,713.00 | 1,713.00 | 1,703.00 | 1,704.10 | 0.0M |
| 2022-09-21 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0M |
| 2022-09-20 | 1,786.86 | 1,786.86 | 1,777.00 | 1,777.00 | 0.0M |
| 2022-09-14 | 1,830.90 | 1,830.90 | 1,810.00 | 1,821.25 | 0.3M |
| 2022-09-13 | 1,873.50 | 1,873.50 | 1,835.00 | 1,835.00 | 0.0M |
| 2022-09-12 | 1,890.00 | 1,890.57 | 1,890.00 | 1,890.57 | 0.0M |
| 2022-09-09 | 1,873.43 | 1,873.43 | 1,873.43 | 1,873.43 | 0.0M |
| 2022-09-08 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 0.0M |
| 2022-09-07 | 1,835.03 | 1,835.03 | 1,835.03 | 1,835.03 | 0.0M |
| 2022-09-06 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2022-09-01 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2022-08-31 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.0M |
| 2022-08-25 | 1,935.00 | 1,937.75 | 1,912.51 | 1,935.50 | 0.0M |
| 2022-08-24 | 1,912.50 | 1,912.50 | 1,912.50 | 1,912.50 | 0.0M |
| 2022-08-23 | 1,929.00 | 1,929.00 | 1,919.00 | 1,919.00 | 0.0M |
| 2022-08-22 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0M |
| 2022-08-18 | 1,950.00 | 1,982.75 | 1,950.00 | 1,981.20 | 0.0M |
| 2022-08-17 | 1,963.00 | 1,963.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2022-08-16 | 1,972.00 | 1,983.00 | 1,972.00 | 1,983.00 | 0.0M |
| 2022-08-15 | 1,975.00 | 1,975.00 | 1,966.00 | 1,966.00 | 0.0M |
| 2022-08-12 | 1,954.50 | 1,965.00 | 1,954.50 | 1,958.73 | 0.4M |
| 2022-08-10 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2022-08-09 | 1,925.00 | 1,925.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2022-08-08 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.0M |
| 2022-08-03 | 1,977.44 | 1,977.44 | 1,960.00 | 1,960.00 | 0.0M |
| 2022-08-02 | 1,950.00 | 1,959.83 | 1,950.00 | 1,959.83 | 0.0M |
| 2022-07-28 | 1,913.00 | 1,935.00 | 1,913.00 | 1,935.00 | 0.0M |
| 2022-07-27 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0M |
| 2022-07-22 | 1,917.00 | 1,917.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2022-07-19 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2022-07-18 | 1,883.16 | 1,883.16 | 1,883.16 | 1,883.16 | 0.0M |
| 2022-07-14 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.0M |
| 2022-07-13 | 1,880.46 | 1,881.29 | 1,878.00 | 1,881.29 | 0.0M |
| 2022-07-12 | 1,910.94 | 1,910.94 | 1,910.94 | 1,910.94 | 0.0M |
| 2022-07-08 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.0M |
| 2022-07-07 | 1,893.00 | 1,895.75 | 1,886.00 | 1,886.00 | 0.0M |
| 2022-07-06 | 1,862.59 | 1,879.00 | 1,857.00 | 1,879.00 | 0.0M |
| 2022-06-29 | 1,838.17 | 1,838.17 | 1,838.17 | 1,838.17 | 0.0M |
| 2022-06-17 | 1,804.00 | 1,804.00 | 1,799.63 | 1,799.63 | 0.0M |
| 2022-06-13 | 1,874.00 | 1,874.00 | 1,861.00 | 1,861.01 | 0.0M |
| 2022-06-10 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0.0M |
| 2022-06-09 | 1,940.32 | 1,940.32 | 1,940.32 | 1,940.32 | 0.0M |
| 2022-06-07 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2022-06-06 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 0.0M |
| 2022-06-03 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 0.0M |
| 2022-06-01 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | 0.0M |
| 2022-05-31 | 2,003.00 | 2,027.00 | 2,003.00 | 2,027.00 | 0.0M |
| 2022-05-26 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.0M |
| 2022-05-24 | 1,924.01 | 1,929.00 | 1,924.00 | 1,929.00 | 0.0M |
| 2022-05-20 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 0.0M |
| 2022-05-18 | 1,980.12 | 1,980.12 | 1,980.12 | 1,980.12 | 0.0M |
| 2022-05-17 | 2,030.00 | 2,030.00 | 2,018.00 | 2,018.00 | 0.0M |
| 2022-05-13 | 1,991.45 | 1,991.45 | 1,985.96 | 1,985.96 | 0.1M |
| 2022-05-12 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 0.0M |
| 2022-05-11 | 1,983.00 | 1,983.00 | 1,969.50 | 1,969.50 | 0.0M |
| 2022-05-04 | 2,039.12 | 2,040.00 | 2,039.12 | 2,040.00 | 0.0M |
| 2022-05-03 | 2,050.00 | 2,053.00 | 2,050.00 | 2,053.00 | 0.0M |
| 2022-05-02 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.0M |
| 2022-04-29 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 0.0M |
| 2022-04-28 | 2,083.06 | 2,088.00 | 2,083.06 | 2,088.00 | 0.0M |
| 2022-04-27 | 2,048.00 | 2,053.00 | 2,045.91 | 2,053.00 | 0.0M |
| 2022-04-25 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 0.0M |
| 2022-04-22 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 0.0M |
| 2022-04-20 | 2,129.61 | 2,135.00 | 2,129.61 | 2,135.00 | 0.0M |
| 2022-04-19 | 2,097.00 | 2,107.50 | 2,096.00 | 2,107.50 | 0.0M |
| 2022-04-18 | 2,063.00 | 2,063.74 | 2,063.00 | 2,063.74 | 0.0M |
| 2022-04-12 | 2,072.00 | 2,072.00 | 2,062.40 | 2,062.40 | 0.0M |
| 2022-04-11 | 2,078.00 | 2,078.00 | 2,055.00 | 2,055.00 | 0.0M |
| 2022-04-07 | 2,058.00 | 2,058.00 | 2,054.25 | 2,054.25 | 0.0M |
| 2022-04-06 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 0.0M |
| 2022-04-05 | 2,065.00 | 2,073.00 | 2,065.00 | 2,073.00 | 0.0M |
| 2022-04-04 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2022-04-01 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2022-03-31 | 2,100.00 | 2,100.00 | 2,086.97 | 2,086.97 | 0.0M |
| 2022-03-29 | 2,128.00 | 2,128.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2022-03-28 | 2,116.00 | 2,117.00 | 2,116.00 | 2,117.00 | 0.0M |
| 2022-03-25 | 2,108.00 | 2,108.00 | 2,105.00 | 2,105.00 | 0.0M |
| 2022-03-24 | 2,122.53 | 2,122.53 | 2,122.53 | 2,122.53 | 0.0M |
| 2022-03-23 | 2,138.00 | 2,138.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2022-03-18 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2022-03-17 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | 0.0M |
| 2022-03-16 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 0.0M |
| 2022-03-15 | 2,119.00 | 2,127.63 | 2,115.15 | 2,127.63 | 0.7M |
| 2022-03-14 | 2,098.00 | 2,100.00 | 2,098.00 | 2,098.30 | 0.0M |
| 2022-03-11 | 2,132.98 | 2,132.98 | 2,132.98 | 2,132.98 | 0.0M |
| 2022-03-09 | 2,160.00 | 2,160.00 | 2,154.00 | 2,154.00 | 0.0M |
| 2022-03-08 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2022-03-07 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 0.0M |
| 2022-03-03 | 2,187.19 | 2,190.00 | 2,187.19 | 2,188.00 | 0.0M |
| 2022-03-02 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2022-02-28 | 2,136.66 | 2,145.00 | 2,136.66 | 2,145.00 | 0.1M |
| 2022-02-24 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-02-16 | 2,167.50 | 2,179.85 | 2,167.50 | 2,179.25 | 0.0M |
| 2022-02-15 | 2,126.45 | 2,126.45 | 2,126.45 | 2,126.45 | 0.0M |
| 2022-02-11 | 2,204.34 | 2,204.34 | 2,204.34 | 2,204.34 | 0.0M |
| 2022-02-10 | 2,245.49 | 2,245.49 | 2,219.43 | 2,219.43 | 0.0M |
| 2022-02-09 | 2,242.00 | 2,242.00 | 2,238.00 | 2,238.00 | 0.0M |
| 2022-02-03 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2022-02-02 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 0.0M |
| 2022-02-01 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | 0.0M |
| 2022-01-28 | 2,182.00 | 2,187.00 | 2,182.00 | 2,187.00 | 0.0M |
| 2022-01-27 | 2,222.49 | 2,222.49 | 2,178.00 | 2,178.00 | 0.0M |
| 2022-01-26 | 2,211.00 | 2,211.00 | 2,185.00 | 2,185.00 | 0.0M |
| 2022-01-25 | 2,198.00 | 2,207.85 | 2,198.00 | 2,207.50 | 0.0M |
| 2022-01-21 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2022-01-20 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2022-01-19 | 2,280.00 | 2,284.66 | 2,273.50 | 2,273.50 | 0.0M |
| 2022-01-18 | 2,308.00 | 2,308.00 | 2,295.57 | 2,295.57 | 0.0M |
| 2022-01-14 | 2,318.00 | 2,322.40 | 2,318.00 | 2,322.40 | 0.0M |
| 2022-01-13 | 2,329.00 | 2,343.55 | 2,306.41 | 2,335.03 | 0.0M |
| 2022-01-12 | 2,309.00 | 2,341.24 | 2,309.00 | 2,341.24 | 0.0M |
| 2022-01-11 | 2,321.59 | 2,321.59 | 2,321.59 | 2,321.59 | 0.0M |
| 2022-01-10 | 2,291.36 | 2,291.36 | 2,291.36 | 2,291.36 | 0.0M |
| 2022-01-07 | 2,311.00 | 2,311.00 | 2,304.85 | 2,304.85 | 0.0M |
| 2022-01-06 | 2,311.00 | 2,315.00 | 2,311.00 | 2,315.00 | 0.0M |
| 2022-01-05 | 2,339.40 | 2,343.50 | 2,339.40 | 2,343.50 | 0.0M |
| 2022-01-03 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | 0.0M |