2,165.76
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1,973.00 | 2,000.00 | 1,973.00 | 1,995.50 | 0.0M |
| 2024-12-30 | 1,980.00 | 1,990.00 | 1,960.10 | 1,970.00 | 0.0M |
| 2024-12-27 | 1,900.00 | 1,999.00 | 1,900.00 | 1,965.00 | 0.0M |
| 2024-12-26 | 1,880.00 | 1,885.00 | 1,756.56 | 1,885.00 | 0.0M |
| 2024-12-24 | 1,890.00 | 1,940.00 | 1,880.00 | 1,940.00 | 0.0M |
| 2024-12-23 | 1,910.00 | 1,948.00 | 1,880.00 | 1,947.90 | 0.0M |
| 2024-12-20 | 1,880.00 | 1,949.00 | 1,880.00 | 1,900.00 | 0.0M |
| 2024-12-19 | 1,880.00 | 1,900.00 | 1,613.12 | 1,880.00 | 0.0M |
| 2024-12-18 | 1,888.00 | 1,899.97 | 1,702.00 | 1,710.00 | 0.0M |
| 2024-12-17 | 1,881.00 | 1,900.00 | 1,881.00 | 1,900.00 | 0.0M |
| 2024-12-16 | 1,910.00 | 1,915.31 | 1,880.00 | 1,899.80 | 0.0M |
| 2024-12-13 | 1,948.88 | 1,950.01 | 1,910.01 | 1,925.00 | 0.0M |
| 2024-12-12 | 1,899.00 | 1,900.00 | 1,717.17 | 1,900.00 | 0.0M |
| 2024-12-11 | 1,810.00 | 1,825.00 | 1,810.00 | 1,825.00 | 0.0M |
| 2024-12-10 | 1,741.00 | 1,781.00 | 1,741.00 | 1,780.00 | 0.0M |
| 2024-12-09 | 1,627.50 | 1,741.00 | 1,627.50 | 1,740.00 | 0.0M |
| 2024-12-06 | 1,700.00 | 1,739.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-12-05 | 1,640.00 | 1,690.00 | 1,595.00 | 1,690.00 | 0.0M |
| 2024-12-04 | 1,600.00 | 1,650.00 | 1,595.00 | 1,650.00 | 0.0M |
| 2024-12-03 | 1,640.00 | 1,640.00 | 1,550.01 | 1,600.00 | 0.0M |
| 2024-12-02 | 1,640.00 | 1,640.00 | 1,599.00 | 1,600.00 | 0.0M |
| 2024-11-29 | 1,650.00 | 1,650.00 | 1,600.00 | 1,639.99 | 0.0M |
| 2024-11-28 | 1,525.00 | 1,650.00 | 1,525.00 | 1,650.00 | 0.0M |
| 2024-11-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-11-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-11-22 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 0.0M |
| 2024-11-21 | 1,600.00 | 1,600.00 | 1,599.99 | 1,599.99 | 0.0M |
| 2024-11-20 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 0.0M |
| 2024-11-19 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 0.0M |
| 2024-11-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-11-15 | 1,680.00 | 1,680.00 | 1,521.11 | 1,650.00 | 0.0M |
| 2024-11-14 | 1,639.48 | 1,639.49 | 1,639.48 | 1,639.49 | 0.0M |
| 2024-11-12 | 1,650.00 | 1,650.00 | 1,516.03 | 1,516.03 | 0.0M |
| 2024-11-11 | 1,650.00 | 1,650.00 | 1,480.01 | 1,650.00 | 0.0M |
| 2024-11-08 | 1,598.00 | 1,605.00 | 1,555.00 | 1,603.00 | 0.0M |
| 2024-11-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-11-06 | 1,550.82 | 1,550.82 | 1,550.82 | 1,550.82 | 0.0M |
| 2024-11-05 | 1,600.00 | 1,699.99 | 1,600.00 | 1,610.00 | 0.0M |
| 2024-10-30 | 1,616.16 | 1,693.99 | 1,575.00 | 1,693.99 | 0.0M |
| 2024-10-29 | 1,699.99 | 1,700.00 | 1,699.99 | 1,700.00 | 0.0M |
| 2024-10-28 | 1,616.01 | 1,700.00 | 1,616.00 | 1,699.99 | 0.0M |
| 2024-10-25 | 1,666.66 | 1,666.66 | 1,666.66 | 1,666.66 | 0.0M |
| 2024-10-24 | 1,670.04 | 1,693.77 | 1,616.00 | 1,693.77 | 0.0M |
| 2024-10-23 | 1,715.00 | 1,799.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-10-22 | 1,725.02 | 1,725.02 | 1,725.00 | 1,725.00 | 0.0M |
| 2024-10-21 | 1,725.00 | 1,726.00 | 1,725.00 | 1,726.00 | 0.0M |
| 2024-10-18 | 1,707.00 | 1,707.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-10-17 | 1,700.03 | 1,790.00 | 1,700.03 | 1,707.00 | 0.0M |
| 2024-10-16 | 1,675.07 | 1,900.00 | 1,675.07 | 1,700.00 | 0.0M |
| 2024-10-15 | 1,647.49 | 1,800.00 | 1,647.49 | 1,777.00 | 0.0M |
| 2024-10-14 | 1,615.96 | 1,750.00 | 1,615.96 | 1,750.00 | 0.0M |
| 2024-10-11 | 1,677.07 | 1,795.98 | 1,666.01 | 1,666.01 | 0.0M |
| 2024-10-10 | 1,715.00 | 1,800.00 | 1,715.00 | 1,750.00 | 0.0M |
| 2024-10-09 | 1,710.00 | 1,711.01 | 1,710.00 | 1,711.01 | 0.0M |
| 2024-10-07 | 1,702.51 | 1,707.01 | 1,702.51 | 1,707.01 | 0.0M |
| 2024-10-02 | 1,717.01 | 1,717.01 | 1,717.00 | 1,717.00 | 0.0M |
| 2024-10-01 | 1,889.98 | 1,890.00 | 1,717.00 | 1,717.00 | 0.0M |
| 2024-09-30 | 1,803.39 | 1,803.39 | 1,803.39 | 1,803.39 | 0.0M |
| 2024-09-27 | 1,750.01 | 1,898.00 | 1,750.01 | 1,898.00 | 0.0M |
| 2024-09-26 | 1,990.00 | 1,990.00 | 1,898.00 | 1,898.00 | 0.0M |
| 2024-09-25 | 1,707.03 | 1,888.00 | 1,707.03 | 1,888.00 | 0.0M |
| 2024-09-24 | 1,748.00 | 1,900.00 | 1,700.01 | 1,900.00 | 0.0M |
| 2024-09-23 | 1,750.00 | 1,751.00 | 1,749.99 | 1,750.00 | 0.0M |
| 2024-09-20 | 1,616.00 | 1,695.00 | 1,600.00 | 1,695.00 | 0.0M |
| 2024-09-19 | 1,700.00 | 1,719.99 | 1,654.50 | 1,719.99 | 0.0M |
| 2024-09-18 | 1,719.99 | 1,720.00 | 1,670.00 | 1,670.00 | 0.0M |
| 2024-09-16 | 1,555.00 | 1,799.94 | 1,555.00 | 1,789.98 | 0.0M |
| 2024-09-13 | 1,445.50 | 1,700.00 | 1,445.50 | 1,700.00 | 0.0M |
| 2024-09-12 | 1,645.00 | 1,645.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2024-09-10 | 1,431.87 | 1,650.94 | 1,431.74 | 1,650.94 | 0.0M |
| 2024-09-09 | 1,649.00 | 1,649.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2024-09-06 | 1,599.99 | 1,599.99 | 1,599.98 | 1,599.98 | 0.0M |
| 2024-09-05 | 1,657.00 | 1,657.00 | 1,550.00 | 1,556.00 | 0.0M |
| 2024-09-04 | 1,600.02 | 1,600.02 | 1,555.00 | 1,555.00 | 0.0M |
| 2024-09-03 | 1,600.00 | 1,658.00 | 1,600.00 | 1,600.01 | 0.0M |
| 2024-08-30 | 1,621.00 | 1,650.00 | 1,621.00 | 1,645.00 | 0.0M |
| 2024-08-29 | 1,500.00 | 1,635.00 | 1,500.00 | 1,635.00 | 0.0M |
| 2024-08-28 | 1,451.14 | 1,613.98 | 1,451.14 | 1,613.98 | 0.0M |
| 2024-08-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2024-08-26 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 0.0M |
| 2024-08-23 | 1,666.66 | 1,666.66 | 1,550.00 | 1,550.00 | 0.0M |
| 2024-08-22 | 1,599.00 | 1,600.00 | 1,490.50 | 1,570.00 | 0.0M |
| 2024-08-21 | 1,590.00 | 1,590.00 | 1,530.00 | 1,590.00 | 0.0M |
| 2024-08-19 | 1,599.00 | 1,599.00 | 1,598.90 | 1,599.00 | 0.0M |
| 2024-08-16 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2024-08-15 | 1,588.99 | 1,588.99 | 1,588.99 | 1,588.99 | 0.0M |
| 2024-08-13 | 1,599.00 | 1,599.00 | 1,579.99 | 1,580.00 | 0.0M |
| 2024-08-12 | 1,530.00 | 1,560.00 | 1,420.00 | 1,530.00 | 0.0M |
| 2024-08-09 | 1,500.00 | 1,560.00 | 1,500.00 | 1,530.00 | 0.0M |
| 2024-08-08 | 1,499.00 | 1,499.00 | 1,395.23 | 1,395.23 | 0.0M |
| 2024-08-07 | 1,497.99 | 1,500.00 | 1,325.10 | 1,414.00 | 0.0M |
| 2024-08-06 | 1,400.00 | 1,499.96 | 1,320.10 | 1,395.00 | 0.0M |
| 2024-08-05 | 1,449.00 | 1,449.00 | 1,300.01 | 1,300.01 | 0.0M |
| 2024-08-02 | 1,301.04 | 1,498.94 | 1,301.04 | 1,351.10 | 0.0M |
| 2024-08-01 | 1,400.00 | 1,499.00 | 1,386.03 | 1,424.98 | 0.0M |
| 2024-07-31 | 1,350.22 | 1,499.98 | 1,350.22 | 1,350.22 | 0.0M |
| 2024-07-30 | 1,499.99 | 1,499.99 | 1,488.85 | 1,488.85 | 0.0M |
| 2024-07-29 | 1,500.00 | 1,500.00 | 1,399.00 | 1,479.98 | 0.0M |
| 2024-07-26 | 1,495.00 | 1,495.96 | 1,495.00 | 1,495.96 | 0.0M |
| 2024-07-25 | 1,449.00 | 1,499.96 | 1,449.00 | 1,460.01 | 0.0M |
| 2024-07-24 | 1,422.00 | 1,500.00 | 1,422.00 | 1,443.00 | 0.0M |
| 2024-07-23 | 1,400.01 | 1,474.94 | 1,400.00 | 1,474.94 | 0.0M |
| 2024-07-22 | 1,500.00 | 1,670.00 | 1,468.35 | 1,470.00 | 0.0M |
| 2024-07-19 | 1,690.00 | 1,690.00 | 1,500.01 | 1,500.01 | 0.0M |
| 2024-07-18 | 1,699.98 | 1,700.00 | 1,571.00 | 1,571.00 | 0.0M |
| 2024-07-15 | 1,630.01 | 1,630.01 | 1,460.00 | 1,617.88 | 0.0M |
| 2024-07-12 | 1,640.00 | 1,700.00 | 1,526.00 | 1,689.99 | 0.0M |
| 2024-07-11 | 1,650.00 | 1,720.00 | 1,445.02 | 1,625.00 | 0.0M |
| 2024-07-10 | 1,558.78 | 1,610.00 | 1,558.00 | 1,594.85 | 0.0M |
| 2024-07-09 | 1,549.98 | 1,594.90 | 1,460.01 | 1,460.01 | 0.0M |
| 2024-07-08 | 1,550.00 | 1,550.00 | 1,310.02 | 1,499.00 | 0.0M |
| 2024-07-05 | 1,402.01 | 1,498.97 | 1,312.39 | 1,438.80 | 0.0M |
| 2024-07-02 | 1,362.02 | 1,490.00 | 1,362.00 | 1,490.00 | 0.0M |
| 2024-07-01 | 1,495.00 | 1,496.00 | 1,405.00 | 1,474.00 | 0.0M |
| 2024-06-28 | 1,270.02 | 1,488.00 | 1,270.02 | 1,483.90 | 0.0M |
| 2024-06-26 | 1,400.00 | 1,400.00 | 1,350.00 | 1,398.00 | 0.0M |
| 2024-06-25 | 1,443.00 | 1,443.00 | 1,350.00 | 1,390.00 | 0.0M |
| 2024-06-24 | 1,450.00 | 1,450.00 | 1,341.00 | 1,444.44 | 0.0M |
| 2024-06-21 | 1,361.99 | 1,500.00 | 1,340.00 | 1,500.00 | 0.0M |
| 2024-06-20 | 1,420.00 | 1,450.00 | 1,371.00 | 1,422.00 | 0.0M |
| 2024-06-14 | 1,385.00 | 1,469.99 | 1,305.01 | 1,469.99 | 0.0M |
| 2024-06-13 | 1,484.19 | 1,522.78 | 1,285.11 | 1,445.00 | 0.0M |
| 2024-06-12 | 1,400.14 | 1,420.00 | 1,320.00 | 1,400.00 | 0.0M |
| 2024-06-11 | 1,500.00 | 1,580.00 | 1,430.00 | 1,432.22 | 0.0M |
| 2024-06-10 | 1,650.00 | 1,675.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2024-06-06 | 1,554.72 | 1,554.72 | 1,554.00 | 1,554.00 | 0.0M |
| 2024-06-05 | 1,600.00 | 1,600.00 | 1,410.00 | 1,576.00 | 0.0M |
| 2024-06-04 | 1,540.10 | 1,540.10 | 1,410.01 | 1,513.02 | 0.0M |
| 2024-06-03 | 1,599.00 | 1,599.00 | 1,500.00 | 1,539.99 | 0.0M |
| 2024-05-31 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2024-05-30 | 1,600.00 | 1,625.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2024-05-29 | 1,690.00 | 1,690.00 | 1,564.00 | 1,660.00 | 0.0M |
| 2024-05-27 | 1,698.99 | 1,698.99 | 1,629.00 | 1,629.00 | 0.0M |
| 2024-05-24 | 1,600.00 | 1,734.99 | 1,600.00 | 1,700.00 | 0.0M |
| 2024-05-22 | 1,700.00 | 1,750.52 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-05-21 | 1,740.26 | 1,740.26 | 1,550.01 | 1,630.00 | 0.0M |
| 2024-05-20 | 1,548.93 | 1,650.01 | 1,548.93 | 1,635.00 | 0.0M |
| 2024-05-17 | 1,550.00 | 1,550.00 | 1,515.00 | 1,550.00 | 0.0M |
| 2024-05-16 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 0.0M |
| 2024-05-15 | 1,295.00 | 1,450.00 | 1,295.00 | 1,440.00 | 0.0M |
| 2024-05-14 | 1,192.59 | 1,385.99 | 1,192.59 | 1,385.99 | 0.0M |
| 2024-05-13 | 1,289.30 | 1,289.30 | 1,289.30 | 1,289.30 | 0.0M |
| 2024-05-10 | 1,377.99 | 1,378.00 | 1,205.00 | 1,250.10 | 0.0M |
| 2024-05-09 | 1,265.00 | 1,289.29 | 1,265.00 | 1,289.29 | 0.0M |
| 2024-05-07 | 1,200.00 | 1,220.00 | 1,063.02 | 1,220.00 | 0.0M |
| 2024-04-30 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2024-04-26 | 1,065.00 | 1,065.00 | 1,063.02 | 1,063.02 | 0.0M |
| 2024-04-25 | 1,100.00 | 1,222.00 | 1,100.00 | 1,222.00 | 0.0M |
| 2024-04-24 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0.0M |
| 2024-04-23 | 1,070.00 | 1,199.98 | 1,070.00 | 1,192.99 | 0.0M |
| 2024-04-22 | 1,150.00 | 1,150.00 | 1,145.00 | 1,147.99 | 0.0M |
| 2024-04-17 | 975.00 | 1,075.00 | 950.00 | 1,075.00 | 0.0M |
| 2024-04-16 | 1,055.00 | 1,099.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-04-01 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2024-03-18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2024-03-14 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2024-02-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2024-02-19 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2024-02-15 | 1,068.96 | 1,155.00 | 1,068.96 | 1,155.00 | 0.0M |
| 2024-02-14 | 1,160.10 | 1,160.10 | 1,155.63 | 1,155.63 | 0.0M |
| 2024-02-07 | 1,195.50 | 1,370.63 | 1,195.50 | 1,370.63 | 0.0M |
| 2024-02-06 | 1,260.00 | 1,320.00 | 1,150.10 | 1,275.00 | 0.0M |
| 2024-02-02 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2024-02-01 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2024-01-30 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2024-01-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2024-01-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |