1,045.00
最終更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2022-12-21 | 1,114.32 | 1,114.32 | 1,114.32 | 1,114.32 | 0.0M |
| 2022-12-20 | 1,112.33 | 1,112.33 | 1,112.33 | 1,112.33 | 0.0M |
| 2022-12-19 | 1,106.19 | 1,106.19 | 1,106.19 | 1,106.19 | 0.0M |
| 2022-12-16 | 1,114.80 | 1,114.80 | 1,095.56 | 1,095.56 | 0.0M |
| 2022-12-15 | 1,132.40 | 1,132.40 | 1,124.00 | 1,124.00 | 0.0M |
| 2022-12-14 | 1,143.09 | 1,143.09 | 1,143.09 | 1,143.09 | 0.0M |
| 2022-12-13 | 1,137.40 | 1,143.69 | 1,137.40 | 1,143.69 | 0.0M |
| 2022-12-08 | 1,138.60 | 1,138.60 | 1,138.60 | 1,138.60 | 0.0M |
| 2022-12-05 | 1,134.86 | 1,134.86 | 1,134.86 | 1,134.86 | 0.0M |
| 2022-12-02 | 1,128.10 | 1,128.10 | 1,128.10 | 1,128.10 | 0.0M |
| 2022-11-15 | 1,074.76 | 1,074.76 | 1,072.38 | 1,072.38 | 0.0M |
| 2022-11-14 | 1,084.47 | 1,084.47 | 1,084.47 | 1,084.47 | 0.0M |
| 2022-11-11 | 1,073.60 | 1,073.60 | 1,073.60 | 1,073.60 | 0.0M |
| 2022-11-03 | 1,062.77 | 1,062.77 | 1,062.77 | 1,062.77 | 0.0M |
| 2022-10-28 | 1,091.74 | 1,091.74 | 1,089.40 | 1,089.40 | 0.0M |
| 2022-10-27 | 1,080.06 | 1,130.00 | 1,080.00 | 1,100.00 | 0.0M |
| 2022-10-26 | 1,091.60 | 1,091.60 | 1,091.60 | 1,091.60 | 0.0M |
| 2022-10-25 | 1,073.00 | 1,073.00 | 1,072.86 | 1,072.86 | 0.0M |
| 2022-10-18 | 1,044.00 | 1,056.53 | 1,044.00 | 1,056.53 | 0.0M |
| 2022-10-17 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0M |
| 2022-10-12 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | 0.0M |
| 2022-10-11 | 1,027.71 | 1,027.71 | 1,025.80 | 1,025.80 | 0.0M |
| 2022-10-05 | 1,063.20 | 1,063.20 | 1,063.20 | 1,063.20 | 0.0M |
| 2022-10-03 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.40 | 0.0M |
| 2022-09-30 | 1,021.81 | 1,021.81 | 1,021.81 | 1,021.81 | 0.0M |
| 2022-09-29 | 1,030.10 | 1,030.10 | 1,029.10 | 1,029.10 | 0.0M |
| 2022-09-28 | 1,043.40 | 1,043.40 | 1,041.20 | 1,041.20 | 0.0M |
| 2022-09-26 | 1,032.40 | 1,032.40 | 1,032.40 | 1,032.40 | 0.0M |
| 2022-09-20 | 1,043.80 | 1,043.80 | 1,043.80 | 1,043.80 | 0.0M |
| 2022-09-15 | 1,079.03 | 1,079.03 | 1,079.03 | 1,079.03 | 0.0M |
| 2022-09-14 | 1,058.74 | 1,060.29 | 1,058.74 | 1,058.80 | 0.0M |
| 2022-09-13 | 1,071.25 | 1,071.25 | 1,071.25 | 1,071.25 | 0.0M |
| 2022-09-12 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.0M |
| 2022-09-08 | 1,073.00 | 1,073.40 | 1,073.00 | 1,073.40 | 0.0M |
| 2022-09-07 | 1,063.40 | 1,063.60 | 1,063.40 | 1,063.60 | 0.0M |
| 2022-09-02 | 1,044.60 | 1,044.60 | 1,044.60 | 1,044.60 | 0.0M |
| 2022-09-01 | 1,062.20 | 1,062.20 | 1,062.20 | 1,062.20 | 0.0M |
| 2022-08-31 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0M |
| 2022-08-30 | 1,056.90 | 1,056.90 | 1,056.90 | 1,056.90 | 0.0M |
| 2022-08-26 | 1,074.60 | 1,074.60 | 1,070.10 | 1,070.10 | 0.0M |
| 2022-08-24 | 1,084.20 | 1,084.20 | 1,084.20 | 1,084.20 | 0.0M |
| 2022-08-23 | 1,087.80 | 1,087.80 | 1,087.80 | 1,087.80 | 0.0M |
| 2022-08-22 | 1,101.12 | 1,101.12 | 1,101.12 | 1,101.12 | 0.0M |
| 2022-08-18 | 1,115.12 | 1,115.12 | 1,115.12 | 1,115.12 | 0.0M |
| 2022-08-16 | 1,115.00 | 1,115.91 | 1,115.00 | 1,115.91 | 0.0M |
| 2022-08-15 | 1,121.70 | 1,121.70 | 1,103.40 | 1,103.40 | 0.0M |
| 2022-08-12 | 1,112.00 | 1,128.40 | 1,107.89 | 1,107.89 | 0.0M |
| 2022-08-11 | 1,107.31 | 1,107.31 | 1,107.31 | 1,107.31 | 0.0M |
| 2022-08-09 | 1,121.20 | 1,125.00 | 1,121.20 | 1,125.00 | 0.0M |
| 2022-08-08 | 1,121.20 | 1,121.20 | 1,121.20 | 1,121.20 | 0.0M |
| 2022-08-05 | 1,121.40 | 1,121.80 | 1,121.40 | 1,121.80 | 0.0M |
| 2022-08-04 | 1,123.71 | 1,123.71 | 1,123.71 | 1,123.71 | 0.0M |
| 2022-08-03 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2022-08-02 | 1,148.22 | 1,148.22 | 1,148.22 | 1,148.22 | 0.0M |
| 2022-08-01 | 1,122.92 | 1,122.92 | 1,122.92 | 1,122.92 | 0.0M |
| 2022-07-28 | 1,143.20 | 1,143.20 | 1,143.20 | 1,143.20 | 0.0M |
| 2022-07-26 | 1,124.73 | 1,127.64 | 1,124.73 | 1,127.64 | 0.0M |
| 2022-07-25 | 1,117.88 | 1,117.88 | 1,117.88 | 1,117.88 | 0.0M |
| 2022-07-22 | 1,120.00 | 1,120.00 | 1,117.76 | 1,117.76 | 0.0M |
| 2022-07-21 | 1,121.80 | 1,128.00 | 1,121.80 | 1,128.00 | 0.0M |
| 2022-07-20 | 1,110.40 | 1,110.40 | 1,110.40 | 1,110.40 | 0.0M |
| 2022-07-18 | 1,103.45 | 1,103.45 | 1,103.45 | 1,103.45 | 0.0M |
| 2022-07-15 | 1,119.60 | 1,121.80 | 1,119.60 | 1,121.80 | 0.0M |
| 2022-07-14 | 1,108.00 | 1,108.00 | 1,107.20 | 1,107.20 | 0.0M |
| 2022-07-13 | 1,115.60 | 1,115.60 | 1,115.60 | 1,115.60 | 0.0M |
| 2022-07-12 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2022-07-11 | 1,134.30 | 1,134.30 | 1,134.30 | 1,134.30 | 0.0M |
| 2022-07-07 | 1,126.00 | 1,126.00 | 1,123.46 | 1,123.46 | 0.0M |
| 2022-07-06 | 1,128.00 | 1,128.00 | 1,126.00 | 1,126.00 | 0.0M |
| 2022-07-05 | 1,097.20 | 1,109.75 | 1,097.20 | 1,109.75 | 0.0M |
| 2022-07-01 | 1,097.20 | 1,097.20 | 1,097.20 | 1,097.20 | 0.0M |
| 2022-06-27 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | 0.0M |
| 2022-06-24 | 1,075.00 | 1,075.00 | 1,074.20 | 1,074.24 | 0.0M |
| 2022-06-23 | 1,062.67 | 1,062.67 | 1,062.67 | 1,062.67 | 0.0M |
| 2022-06-21 | 1,034.80 | 1,040.02 | 1,034.80 | 1,040.02 | 0.0M |
| 2022-06-16 | 1,018.60 | 1,018.60 | 1,018.60 | 1,018.60 | 0.0M |
| 2022-06-14 | 1,029.46 | 1,029.46 | 1,029.46 | 1,029.46 | 0.0M |
| 2022-06-13 | 1,038.40 | 1,041.99 | 1,038.40 | 1,041.99 | 0.0M |
| 2022-06-08 | 1,067.45 | 1,067.45 | 1,067.45 | 1,067.45 | 0.0M |
| 2022-06-07 | 1,066.60 | 1,074.41 | 1,066.60 | 1,073.94 | 0.0M |
| 2022-06-06 | 1,060.40 | 1,060.40 | 1,060.40 | 1,060.40 | 0.0M |
| 2022-06-03 | 1,066.20 | 1,066.20 | 1,066.20 | 1,066.20 | 0.0M |
| 2022-06-02 | 1,067.60 | 1,068.80 | 1,067.60 | 1,068.80 | 0.0M |
| 2022-06-01 | 1,068.40 | 1,068.40 | 1,068.40 | 1,068.40 | 0.0M |
| 2022-05-27 | 1,090.90 | 1,090.90 | 1,090.90 | 1,090.90 | 0.0M |
| 2022-05-26 | 1,086.80 | 1,088.65 | 1,086.80 | 1,088.65 | 0.0M |
| 2022-05-25 | 1,085.25 | 1,085.25 | 1,085.25 | 1,085.25 | 0.0M |
| 2022-05-24 | 1,088.60 | 1,088.60 | 1,079.57 | 1,079.57 | 0.0M |
| 2022-05-23 | 1,088.60 | 1,088.60 | 1,088.60 | 1,088.60 | 0.0M |
| 2022-05-20 | 1,065.06 | 1,065.06 | 1,065.06 | 1,065.06 | 0.0M |
| 2022-05-19 | 1,066.95 | 1,066.95 | 1,066.95 | 1,066.95 | 0.0M |
| 2022-05-18 | 1,066.89 | 1,066.89 | 1,066.89 | 1,066.89 | 0.0M |
| 2022-05-17 | 1,090.00 | 1,092.05 | 1,090.00 | 1,092.05 | 0.0M |
| 2022-05-13 | 1,073.21 | 1,073.21 | 1,073.21 | 1,073.21 | 0.0M |
| 2022-05-12 | 1,061.86 | 1,065.00 | 1,061.86 | 1,065.00 | 0.0M |
| 2022-05-11 | 1,068.44 | 1,068.44 | 1,068.44 | 1,068.44 | 0.0M |
| 2022-05-10 | 1,073.66 | 1,076.60 | 1,073.66 | 1,076.60 | 0.0M |
| 2022-05-09 | 1,072.24 | 1,072.24 | 1,072.24 | 1,072.24 | 0.0M |
| 2022-05-05 | 1,103.83 | 1,103.83 | 1,103.83 | 1,103.83 | 0.0M |
| 2022-05-04 | 1,113.33 | 1,113.33 | 1,113.33 | 1,113.33 | 0.0M |
| 2022-05-03 | 1,109.60 | 1,109.60 | 1,107.80 | 1,107.80 | 0.0M |
| 2022-05-02 | 1,098.88 | 1,098.88 | 1,098.88 | 1,098.88 | 0.0M |
| 2022-04-29 | 1,124.80 | 1,124.80 | 1,115.83 | 1,115.83 | 0.0M |
| 2022-04-27 | 1,130.44 | 1,130.44 | 1,130.44 | 1,130.44 | 0.0M |
| 2022-04-26 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | 0.0M |
| 2022-04-25 | 1,131.20 | 1,133.86 | 1,131.20 | 1,133.86 | 0.0M |
| 2022-04-22 | 1,144.60 | 1,144.60 | 1,134.00 | 1,134.00 | 0.0M |
| 2022-04-21 | 1,186.20 | 1,186.20 | 1,176.12 | 1,176.12 | 0.0M |
| 2022-04-20 | 1,178.98 | 1,178.98 | 1,178.98 | 1,178.98 | 0.0M |
| 2022-04-18 | 1,140.76 | 1,140.76 | 1,140.76 | 1,140.76 | 0.0M |
| 2022-04-13 | 1,160.18 | 1,160.18 | 1,160.18 | 1,160.18 | 0.0M |
| 2022-04-12 | 1,155.63 | 1,155.63 | 1,155.63 | 1,155.63 | 0.0M |
| 2022-04-11 | 1,179.51 | 1,179.51 | 1,179.51 | 1,179.51 | 0.0M |
| 2022-04-07 | 1,200.00 | 1,202.55 | 1,200.00 | 1,202.55 | 0.0M |
| 2022-04-06 | 1,181.93 | 1,181.93 | 1,181.93 | 1,181.93 | 0.0M |
| 2022-04-05 | 1,157.62 | 1,157.62 | 1,157.62 | 1,157.62 | 0.0M |
| 2022-04-04 | 1,147.18 | 1,147.18 | 1,147.18 | 1,147.18 | 0.0M |
| 2022-04-01 | 1,158.21 | 1,158.21 | 1,158.21 | 1,158.21 | 0.0M |
| 2022-03-31 | 1,156.47 | 1,156.47 | 1,156.47 | 1,156.47 | 0.0M |
| 2022-03-30 | 1,153.60 | 1,153.60 | 1,153.60 | 1,153.60 | 0.0M |
| 2022-03-29 | 1,159.07 | 1,159.07 | 1,153.60 | 1,153.60 | 0.0M |
| 2022-03-28 | 1,149.00 | 1,154.81 | 1,149.00 | 1,154.81 | 0.0M |
| 2022-03-24 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0M |
| 2022-03-23 | 1,145.64 | 1,145.64 | 1,144.00 | 1,144.00 | 0.0M |
| 2022-03-22 | 1,167.31 | 1,167.31 | 1,167.31 | 1,167.31 | 0.0M |
| 2022-03-17 | 1,175.45 | 1,175.45 | 1,170.40 | 1,170.40 | 0.0M |
| 2022-03-16 | 1,149.69 | 1,149.69 | 1,149.69 | 1,149.69 | 0.0M |
| 2022-03-15 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 0.0M |
| 2022-03-14 | 1,134.60 | 1,138.48 | 1,134.60 | 1,138.00 | 0.0M |
| 2022-03-11 | 1,139.22 | 1,139.22 | 1,139.22 | 1,139.22 | 0.0M |
| 2022-03-10 | 1,139.09 | 1,139.09 | 1,139.09 | 1,139.09 | 0.0M |
| 2022-03-09 | 1,145.93 | 1,145.93 | 1,144.40 | 1,144.40 | 0.0M |
| 2022-03-08 | 1,158.29 | 1,158.29 | 1,158.29 | 1,158.29 | 0.0M |
| 2022-03-07 | 1,166.87 | 1,169.40 | 1,166.87 | 1,169.40 | 0.0M |
| 2022-03-04 | 1,144.00 | 1,160.80 | 1,144.00 | 1,160.80 | 0.0M |
| 2022-03-03 | 1,150.00 | 1,152.20 | 1,145.57 | 1,145.57 | 0.0M |
| 2022-03-02 | 1,140.96 | 1,140.96 | 1,140.96 | 1,140.96 | 0.0M |
| 2022-03-01 | 1,120.00 | 1,126.56 | 1,119.20 | 1,126.56 | 0.0M |
| 2022-02-28 | 1,116.04 | 1,116.04 | 1,116.04 | 1,116.04 | 0.0M |
| 2022-02-25 | 1,125.26 | 1,125.26 | 1,120.00 | 1,122.54 | 0.0M |
| 2022-02-24 | 1,093.00 | 1,093.94 | 1,093.00 | 1,093.94 | 0.0M |
| 2022-02-23 | 1,078.12 | 1,078.12 | 1,078.12 | 1,078.12 | 0.0M |
| 2022-02-22 | 1,094.25 | 1,094.25 | 1,094.25 | 1,094.25 | 0.0M |
| 2022-02-17 | 1,104.00 | 1,108.00 | 1,103.74 | 1,103.74 | 0.0M |
| 2022-02-16 | 1,111.45 | 1,121.49 | 1,111.45 | 1,121.49 | 0.0M |
| 2022-02-15 | 1,124.09 | 1,124.09 | 1,124.09 | 1,124.09 | 0.0M |
| 2022-02-14 | 1,112.76 | 1,112.76 | 1,112.76 | 1,112.76 | 0.0M |
| 2022-02-11 | 1,132.70 | 1,132.70 | 1,132.70 | 1,132.70 | 0.0M |
| 2022-02-10 | 1,144.70 | 1,144.70 | 1,144.70 | 1,144.70 | 0.0M |
| 2022-02-09 | 1,159.40 | 1,162.88 | 1,159.40 | 1,162.88 | 0.0M |
| 2022-02-08 | 1,154.90 | 1,154.90 | 1,154.90 | 1,154.90 | 0.0M |
| 2022-02-04 | 1,159.21 | 1,159.21 | 1,159.21 | 1,159.21 | 0.0M |
| 2022-02-03 | 1,149.33 | 1,154.40 | 1,149.33 | 1,154.40 | 0.0M |
| 2022-02-02 | 1,150.00 | 1,154.76 | 1,150.00 | 1,154.76 | 0.0M |
| 2022-02-01 | 1,139.40 | 1,139.40 | 1,136.84 | 1,136.84 | 0.0M |
| 2022-01-31 | 1,139.93 | 1,139.93 | 1,139.93 | 1,139.93 | 0.0M |
| 2022-01-28 | 1,129.00 | 1,133.00 | 1,128.31 | 1,133.00 | 0.0M |
| 2022-01-27 | 1,117.32 | 1,121.66 | 1,117.32 | 1,121.66 | 0.0M |
| 2022-01-26 | 1,116.87 | 1,118.60 | 1,111.00 | 1,111.00 | 0.0M |
| 2022-01-25 | 1,125.60 | 1,125.60 | 1,122.81 | 1,122.81 | 0.0M |
| 2022-01-24 | 1,092.60 | 1,114.00 | 1,092.60 | 1,114.00 | 0.0M |
| 2022-01-21 | 1,119.40 | 1,120.20 | 1,119.40 | 1,120.00 | 0.0M |
| 2022-01-19 | 1,147.39 | 1,149.60 | 1,142.43 | 1,142.60 | 0.0M |
| 2022-01-18 | 1,142.00 | 1,143.07 | 1,136.40 | 1,143.07 | 0.0M |
| 2022-01-14 | 1,141.80 | 1,141.80 | 1,141.60 | 1,141.60 | 0.0M |
| 2022-01-13 | 1,166.59 | 1,167.00 | 1,161.77 | 1,161.77 | 0.0M |
| 2022-01-12 | 1,176.75 | 1,176.75 | 1,174.20 | 1,174.35 | 0.0M |
| 2022-01-11 | 1,169.60 | 1,169.60 | 1,169.60 | 1,169.60 | 0.0M |
| 2022-01-10 | 1,166.80 | 1,166.91 | 1,166.80 | 1,166.91 | 0.0M |
| 2022-01-07 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2022-01-06 | 1,184.00 | 1,184.00 | 1,180.20 | 1,180.20 | 0.0M |
| 2022-01-05 | 1,199.42 | 1,199.42 | 1,199.42 | 1,199.42 | 0.0M |
| 2022-01-04 | 1,204.76 | 1,204.76 | 1,204.76 | 1,204.76 | 0.0M |
| 2022-01-03 | 1,216.91 | 1,216.91 | 1,216.91 | 1,216.91 | 0.0M |