4,760.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2022-12-26 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0M |
| 2022-12-23 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0M |
| 2022-12-22 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0M |
| 2022-12-20 | 3,310.00 | 3,310.00 | 3,295.00 | 3,295.00 | 0.0M |
| 2022-12-19 | 3,295.00 | 3,300.00 | 3,285.00 | 3,300.00 | 0.0M |
| 2022-12-16 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0M |
| 2022-12-15 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0M |
| 2022-12-14 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2022-12-13 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2022-12-12 | 3,275.00 | 3,280.00 | 3,275.00 | 3,280.00 | 0.0M |
| 2022-12-09 | 3,275.00 | 3,280.00 | 3,275.00 | 3,275.00 | 0.0M |
| 2022-12-08 | 3,270.00 | 3,285.00 | 3,270.00 | 3,275.00 | 0.0M |
| 2022-12-07 | 3,285.00 | 3,285.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2022-12-06 | 3,300.00 | 3,300.00 | 3,285.00 | 3,285.00 | 0.0M |
| 2022-12-05 | 3,315.00 | 3,315.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-12-02 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0M |
| 2022-12-01 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0M |
| 2022-11-30 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0M |
| 2022-11-29 | 3,320.00 | 3,385.00 | 3,320.00 | 3,385.00 | 0.0M |
| 2022-11-28 | 3,270.00 | 3,320.00 | 3,270.00 | 3,320.00 | 0.0M |
| 2022-11-25 | 3,280.00 | 3,280.00 | 3,255.00 | 3,255.00 | 0.0M |
| 2022-11-24 | 3,290.00 | 3,310.00 | 3,290.00 | 3,295.00 | 0.0M |
| 2022-11-21 | 3,270.00 | 3,285.00 | 3,270.00 | 3,285.00 | 0.0M |
| 2022-11-18 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0M |
| 2022-11-17 | 3,270.00 | 3,270.00 | 3,230.00 | 3,265.00 | 0.0M |
| 2022-11-14 | 3,285.00 | 3,285.00 | 3,265.00 | 3,265.00 | 0.0M |
| 2022-11-11 | 3,275.00 | 3,275.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2022-11-10 | 3,310.00 | 3,320.00 | 3,310.00 | 3,320.00 | 0.0M |
| 2022-11-08 | 3,270.00 | 3,275.00 | 3,270.00 | 3,275.00 | 0.0M |
| 2022-11-07 | 3,245.00 | 3,250.00 | 3,245.00 | 3,245.00 | 0.0M |
| 2022-11-01 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.0M |
| 2022-10-27 | 3,365.00 | 3,365.00 | 3,305.00 | 3,305.00 | 0.0M |
| 2022-10-26 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0M |
| 2022-10-24 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0M |
| 2022-10-21 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2022-10-20 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-10-18 | 3,280.00 | 3,300.00 | 3,280.00 | 3,295.00 | 0.0M |
| 2022-10-17 | 3,230.00 | 3,350.00 | 3,230.00 | 3,350.00 | 0.0M |
| 2022-10-14 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0M |
| 2022-10-13 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2022-10-12 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2022-10-11 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0M |
| 2022-10-07 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2022-10-05 | 3,280.00 | 3,310.00 | 3,280.00 | 3,310.00 | 0.0M |
| 2022-10-04 | 3,320.00 | 3,325.00 | 3,320.00 | 3,325.00 | 0.0M |
| 2022-10-03 | 3,310.00 | 3,345.00 | 3,230.00 | 3,245.00 | 0.0M |
| 2022-09-30 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0M |
| 2022-09-29 | 3,350.00 | 3,350.00 | 3,315.00 | 3,315.00 | 0.0M |
| 2022-09-28 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0M |
| 2022-09-27 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0M |
| 2022-09-26 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0M |
| 2022-09-21 | 3,415.00 | 3,415.00 | 3,360.00 | 3,360.00 | 0.0M |
| 2022-09-16 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0M |
| 2022-09-14 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0M |
| 2022-09-13 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0M |
| 2022-09-12 | 3,360.00 | 3,360.00 | 3,355.00 | 3,355.00 | 0.0M |
| 2022-09-08 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0M |
| 2022-09-07 | 3,410.00 | 3,415.00 | 3,405.00 | 3,405.00 | 0.0M |
| 2022-09-06 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0M |
| 2022-09-05 | 3,370.00 | 3,400.00 | 3,370.00 | 3,400.00 | 0.0M |
| 2022-09-02 | 3,395.00 | 3,395.00 | 3,370.00 | 3,370.00 | 0.0M |
| 2022-09-01 | 3,400.00 | 3,400.00 | 3,365.00 | 3,395.00 | 0.0M |
| 2022-08-31 | 3,360.00 | 3,400.00 | 3,360.00 | 3,400.00 | 0.0M |
| 2022-08-30 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 0.0M |
| 2022-08-29 | 3,375.00 | 3,380.00 | 3,375.00 | 3,380.00 | 0.0M |
| 2022-08-26 | 3,345.00 | 3,375.00 | 3,345.00 | 3,375.00 | 0.0M |
| 2022-08-25 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0M |
| 2022-08-24 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0M |
| 2022-08-23 | 3,355.00 | 3,375.00 | 3,355.00 | 3,375.00 | 0.0M |
| 2022-08-22 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0M |
| 2022-08-19 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0M |
| 2022-08-18 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0M |
| 2022-08-16 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0M |
| 2022-08-15 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0M |
| 2022-08-12 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0M |
| 2022-08-09 | 3,370.00 | 3,370.00 | 3,300.00 | 3,355.00 | 0.0M |
| 2022-08-08 | 3,350.00 | 3,355.00 | 3,350.00 | 3,355.00 | 0.0M |
| 2022-08-02 | 3,310.00 | 3,310.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2022-07-27 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0M |
| 2022-07-26 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0M |
| 2022-07-25 | 3,290.00 | 3,320.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2022-07-22 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.0M |
| 2022-07-20 | 3,300.00 | 3,300.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2022-07-19 | 3,265.00 | 3,340.00 | 3,265.00 | 3,340.00 | 0.0M |
| 2022-07-15 | 3,280.00 | 3,280.00 | 3,265.00 | 3,265.00 | 0.0M |
| 2022-07-13 | 3,285.00 | 3,330.00 | 3,285.00 | 3,285.00 | 0.0M |
| 2022-07-11 | 3,330.00 | 3,340.00 | 3,260.00 | 3,340.00 | 0.0M |
| 2022-07-08 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0M |
| 2022-07-07 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0M |
| 2022-07-05 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0M |
| 2022-07-04 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0M |
| 2022-07-01 | 3,235.00 | 3,285.00 | 3,235.00 | 3,285.00 | 0.0M |
| 2022-06-30 | 3,235.00 | 3,245.00 | 3,235.00 | 3,245.00 | 0.0M |
| 2022-06-29 | 3,260.00 | 3,265.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2022-06-27 | 3,340.00 | 3,340.00 | 3,320.00 | 3,320.00 | 0.0M |
| 2022-06-23 | 3,270.00 | 3,320.00 | 3,270.00 | 3,320.00 | 0.0M |
| 2022-06-22 | 3,325.00 | 3,325.00 | 3,310.00 | 3,320.00 | 0.0M |
| 2022-06-21 | 3,345.00 | 3,345.00 | 3,265.00 | 3,265.00 | 0.0M |
| 2022-06-20 | 3,320.00 | 3,330.00 | 3,320.00 | 3,330.00 | 0.0M |
| 2022-06-17 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0M |
| 2022-06-16 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0M |
| 2022-06-14 | 3,285.00 | 3,305.00 | 3,255.00 | 3,255.00 | 0.0M |
| 2022-06-13 | 3,295.00 | 3,295.00 | 3,255.00 | 3,255.00 | 0.0M |
| 2022-06-10 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0M |
| 2022-06-09 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0M |
| 2022-06-08 | 3,255.00 | 3,290.00 | 3,255.00 | 3,290.00 | 0.0M |
| 2022-06-07 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2022-06-01 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2022-05-31 | 3,260.00 | 3,265.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2022-05-30 | 3,285.00 | 3,285.00 | 3,230.00 | 3,230.00 | 0.0M |
| 2022-05-27 | 3,155.00 | 3,155.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2022-05-26 | 3,190.00 | 3,190.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2022-05-25 | 3,180.00 | 3,190.00 | 3,180.00 | 3,190.00 | 0.0M |
| 2022-05-24 | 3,255.00 | 3,255.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2022-05-18 | 3,220.00 | 3,255.00 | 3,220.00 | 3,255.00 | 0.0M |
| 2022-05-17 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0M |
| 2022-05-16 | 3,135.00 | 3,205.00 | 3,135.00 | 3,200.00 | 0.0M |
| 2022-05-13 | 3,160.00 | 3,160.00 | 3,125.00 | 3,145.00 | 0.0M |
| 2022-05-12 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2022-05-11 | 3,170.00 | 3,170.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2022-05-10 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2022-05-09 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2022-05-06 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0M |
| 2022-04-28 | 3,200.00 | 3,200.00 | 3,165.00 | 3,180.00 | 0.0M |
| 2022-04-27 | 3,255.00 | 3,260.00 | 3,225.00 | 3,225.00 | 0.0M |
| 2022-04-26 | 3,190.00 | 3,260.00 | 3,190.00 | 3,260.00 | 0.0M |
| 2022-04-25 | 3,190.00 | 3,195.00 | 3,175.00 | 3,175.00 | 0.0M |
| 2022-04-22 | 3,215.00 | 3,250.00 | 3,215.00 | 3,230.00 | 0.0M |
| 2022-04-21 | 3,215.00 | 3,245.00 | 3,195.00 | 3,200.00 | 0.0M |
| 2022-04-20 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0M |
| 2022-04-19 | 3,210.00 | 3,215.00 | 3,205.00 | 3,215.00 | 0.0M |
| 2022-04-15 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2022-04-14 | 3,300.00 | 3,300.00 | 3,150.00 | 3,190.00 | 0.0M |
| 2022-04-12 | 3,305.00 | 3,335.00 | 3,305.00 | 3,335.00 | 0.0M |
| 2022-04-08 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.0M |
| 2022-04-07 | 3,375.00 | 3,375.00 | 3,305.00 | 3,305.00 | 0.0M |
| 2022-04-06 | 3,250.00 | 3,305.00 | 3,250.00 | 3,305.00 | 0.0M |
| 2022-04-05 | 3,345.00 | 3,345.00 | 3,310.00 | 3,310.00 | 0.0M |
| 2022-04-04 | 3,310.00 | 3,355.00 | 3,300.00 | 3,355.00 | 0.0M |
| 2022-03-31 | 3,370.00 | 3,370.00 | 3,305.00 | 3,305.00 | 0.0M |
| 2022-03-30 | 3,365.00 | 3,365.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-03-29 | 3,400.00 | 3,430.00 | 3,400.00 | 3,405.00 | 0.0M |
| 2022-03-28 | 3,385.00 | 3,425.00 | 3,385.00 | 3,390.00 | 0.0M |
| 2022-03-25 | 3,400.00 | 3,400.00 | 3,370.00 | 3,370.00 | 0.0M |
| 2022-03-24 | 3,410.00 | 3,410.00 | 3,405.00 | 3,405.00 | 0.0M |
| 2022-03-23 | 3,385.00 | 3,415.00 | 3,380.00 | 3,415.00 | 0.0M |
| 2022-03-22 | 3,410.00 | 3,410.00 | 3,390.00 | 3,395.00 | 0.0M |
| 2022-03-18 | 3,400.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.0M |
| 2022-03-17 | 3,390.00 | 3,400.00 | 3,390.00 | 3,395.00 | 0.0M |
| 2022-03-16 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0M |
| 2022-03-15 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0M |
| 2022-03-11 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0M |
| 2022-03-10 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0M |
| 2022-03-07 | 3,370.00 | 3,370.00 | 3,330.00 | 3,330.00 | 0.0M |
| 2022-03-04 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0M |
| 2022-03-03 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0M |
| 2022-03-02 | 3,330.00 | 3,345.00 | 3,330.00 | 3,345.00 | 0.0M |
| 2022-03-01 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0M |
| 2022-02-28 | 3,420.00 | 3,425.00 | 3,420.00 | 3,420.00 | 0.0M |
| 2022-02-25 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0M |
| 2022-02-24 | 3,370.00 | 3,370.00 | 3,350.00 | 3,350.00 | 0.0M |
| 2022-02-22 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0M |
| 2022-02-21 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 0.0M |
| 2022-02-18 | 3,365.00 | 3,440.00 | 3,365.00 | 3,440.00 | 0.0M |
| 2022-02-16 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0M |
| 2022-02-15 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0M |
| 2022-02-10 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0M |
| 2022-02-08 | 3,355.00 | 3,355.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-02-07 | 3,305.00 | 3,355.00 | 3,300.00 | 3,355.00 | 0.0M |
| 2022-02-04 | 3,280.00 | 3,300.00 | 3,280.00 | 3,300.00 | 0.0M |
| 2022-02-02 | 3,295.00 | 3,295.00 | 3,285.00 | 3,285.00 | 0.0M |
| 2022-01-31 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0M |
| 2022-01-28 | 3,265.00 | 3,265.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2022-01-27 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0M |
| 2022-01-26 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-01-25 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-01-20 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-01-19 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-01-17 | 3,300.00 | 3,330.00 | 3,300.00 | 3,330.00 | 0.0M |
| 2022-01-13 | 3,290.00 | 3,330.00 | 3,290.00 | 3,330.00 | 0.0M |
| 2022-01-12 | 3,300.00 | 3,300.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2022-01-11 | 3,350.00 | 3,350.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2022-01-07 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0M |
| 2022-01-05 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0M |
| 2022-01-04 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.0M |