1,055.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 978.00 | 988.00 | 978.00 | 988.00 | 0.1M |
| 2022-12-29 | 954.00 | 990.00 | 940.00 | 988.00 | 0.0M |
| 2022-12-21 | 958.00 | 958.00 | 958.00 | 958.00 | 0.0M |
| 2022-12-15 | 958.00 | 958.00 | 958.00 | 958.00 | 0.0M |
| 2022-12-08 | 948.00 | 948.00 | 948.00 | 948.00 | 0.0M |
| 2022-12-06 | 900.00 | 934.00 | 900.00 | 934.00 | 0.0M |
| 2022-11-30 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2022-11-29 | 928.00 | 946.00 | 928.00 | 946.00 | 0.0M |
| 2022-11-23 | 948.00 | 948.00 | 948.00 | 948.00 | 0.0M |
| 2022-11-22 | 936.00 | 938.00 | 936.00 | 936.00 | 0.0M |
| 2022-11-21 | 936.00 | 936.00 | 936.00 | 936.00 | 0.0M |
| 2022-11-18 | 934.00 | 934.00 | 934.00 | 934.00 | 0.0M |
| 2022-11-17 | 958.00 | 958.00 | 926.00 | 934.00 | 0.0M |
| 2022-11-16 | 954.00 | 958.00 | 948.00 | 948.00 | 0.0M |
| 2022-11-15 | 916.00 | 954.00 | 914.00 | 940.00 | 0.0M |
| 2022-11-14 | 914.00 | 954.00 | 896.00 | 896.00 | 0.0M |
| 2022-11-11 | 948.00 | 948.00 | 894.00 | 894.00 | 0.0M |
| 2022-11-09 | 946.00 | 954.00 | 946.00 | 954.00 | 0.0M |
| 2022-11-08 | 930.00 | 950.00 | 930.00 | 942.00 | 0.0M |
| 2022-11-03 | 932.00 | 932.00 | 932.00 | 932.00 | 0.0M |
| 2022-10-31 | 954.00 | 954.00 | 934.00 | 934.00 | 0.0M |
| 2022-10-28 | 916.00 | 934.00 | 916.00 | 934.00 | 0.0M |
| 2022-10-27 | 936.00 | 936.00 | 936.00 | 936.00 | 0.0M |
| 2022-10-26 | 920.00 | 938.00 | 920.00 | 938.00 | 0.0M |
| 2022-10-24 | 924.00 | 980.00 | 924.00 | 960.00 | 0.0M |
| 2022-10-21 | 940.00 | 940.00 | 910.00 | 928.00 | 0.0M |
| 2022-10-20 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2022-10-19 | 4,680.00 | 4,900.00 | 4,680.00 | 4,900.00 | 0.0M |
| 2022-10-18 | 4,780.00 | 4,780.00 | 4,680.00 | 4,680.00 | 0.0M |
| 2022-10-11 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.0M |
| 2022-10-10 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.0M |
| 2022-10-07 | 4,890.00 | 4,890.00 | 4,800.00 | 4,870.00 | 0.0M |
| 2022-10-06 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.0M |
| 2022-10-05 | 4,900.00 | 4,900.00 | 4,840.00 | 4,840.00 | 0.0M |
| 2022-10-04 | 4,790.00 | 4,940.00 | 4,790.00 | 4,940.00 | 0.0M |
| 2022-10-03 | 4,660.00 | 4,850.00 | 4,660.00 | 4,690.00 | 0.0M |
| 2022-09-30 | 4,650.00 | 4,690.00 | 4,560.00 | 4,560.00 | 0.0M |
| 2022-09-29 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.0M |
| 2022-09-28 | 4,750.00 | 4,800.00 | 4,750.00 | 4,800.00 | 0.0M |
| 2022-09-27 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.0M |
| 2022-09-26 | 4,950.00 | 4,950.00 | 4,850.00 | 4,950.00 | 0.0M |
| 2022-09-23 | 4,680.00 | 4,850.00 | 4,680.00 | 4,850.00 | 0.0M |
| 2022-09-22 | 4,690.00 | 4,690.00 | 4,380.00 | 4,680.00 | 0.0M |
| 2022-09-21 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2022-09-19 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.0M |
| 2022-09-16 | 4,740.00 | 4,740.00 | 4,420.00 | 4,740.00 | 0.0M |
| 2022-09-15 | 4,820.00 | 4,820.00 | 4,650.00 | 4,750.00 | 0.0M |
| 2022-09-14 | 4,710.00 | 4,710.00 | 4,650.00 | 4,650.00 | 0.0M |
| 2022-09-13 | 4,700.00 | 4,800.00 | 4,700.00 | 4,720.00 | 0.0M |
| 2022-09-12 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.0M |
| 2022-09-09 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0M |
| 2022-09-08 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0M |
| 2022-09-07 | 4,720.00 | 4,830.00 | 4,720.00 | 4,830.00 | 0.0M |
| 2022-09-06 | 4,700.00 | 4,730.00 | 4,700.00 | 4,720.00 | 0.0M |
| 2022-09-05 | 4,650.00 | 4,770.00 | 4,550.00 | 4,770.00 | 0.0M |
| 2022-09-02 | 4,930.00 | 4,930.00 | 4,570.00 | 4,570.00 | 0.0M |
| 2022-09-01 | 4,890.00 | 4,890.00 | 4,560.00 | 4,890.00 | 0.0M |
| 2022-08-31 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 0.0M |
| 2022-08-30 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2022-08-26 | 4,810.00 | 4,950.00 | 4,810.00 | 4,950.00 | 0.0M |
| 2022-08-25 | 4,850.00 | 4,910.00 | 4,800.00 | 4,910.00 | 0.0M |
| 2022-08-24 | 4,930.00 | 4,930.00 | 4,890.00 | 4,930.00 | 0.0M |
| 2022-08-22 | 4,950.00 | 4,950.00 | 4,800.00 | 4,890.00 | 0.0M |
| 2022-08-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-08-18 | 4,810.00 | 4,950.00 | 4,810.00 | 4,950.00 | 0.0M |
| 2022-08-16 | 4,880.00 | 4,950.00 | 4,860.00 | 4,950.00 | 0.0M |
| 2022-08-15 | 4,960.00 | 4,960.00 | 4,830.00 | 4,830.00 | 0.0M |
| 2022-08-12 | 5,200.00 | 5,200.00 | 4,850.00 | 4,960.00 | 0.0M |
| 2022-08-11 | 5,000.00 | 5,025.00 | 5,000.00 | 5,025.00 | 0.0M |
| 2022-08-10 | 5,000.00 | 6,000.00 | 4,770.00 | 5,050.00 | 0.0M |
| 2022-08-09 | 5,150.00 | 5,300.00 | 4,900.00 | 4,910.00 | 0.0M |
| 2022-08-08 | 4,900.00 | 5,200.00 | 4,850.00 | 5,000.00 | 0.0M |
| 2022-08-05 | 5,125.00 | 5,150.00 | 4,800.00 | 4,900.00 | 0.0M |
| 2022-08-04 | 4,540.00 | 5,200.00 | 4,540.00 | 5,150.00 | 0.0M |
| 2022-08-03 | 4,540.00 | 4,550.00 | 4,540.00 | 4,540.00 | 0.0M |
| 2022-08-02 | 4,810.00 | 4,810.00 | 4,530.00 | 4,540.00 | 0.0M |
| 2022-08-01 | 5,000.00 | 5,000.00 | 4,810.00 | 4,810.00 | 0.0M |
| 2022-07-29 | 5,025.00 | 5,075.00 | 4,730.00 | 5,000.00 | 0.0M |
| 2022-07-28 | 5,650.00 | 5,650.00 | 4,940.00 | 5,075.00 | 0.0M |
| 2022-07-27 | 4,990.00 | 6,125.00 | 4,930.00 | 5,100.00 | 0.1M |
| 2022-07-26 | 4,010.00 | 4,900.00 | 4,000.00 | 4,900.00 | 0.1M |
| 2022-07-25 | 3,840.00 | 4,170.00 | 3,780.00 | 3,920.00 | 0.0M |
| 2022-07-22 | 3,960.00 | 4,210.00 | 3,610.00 | 3,880.00 | 0.0M |
| 2022-07-21 | 3,900.00 | 4,270.00 | 3,640.00 | 3,840.00 | 0.0M |
| 2022-07-20 | 3,700.00 | 3,930.00 | 3,600.00 | 3,860.00 | 0.0M |
| 2022-07-19 | 3,800.00 | 3,800.00 | 3,770.00 | 3,770.00 | 0.0M |
| 2022-07-18 | 3,840.00 | 3,850.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2022-07-15 | 4,230.00 | 4,230.00 | 3,840.00 | 3,840.00 | 0.0M |
| 2022-07-14 | 3,810.00 | 4,280.00 | 3,660.00 | 4,050.00 | 0.0M |
| 2022-07-13 | 3,970.00 | 3,970.00 | 3,810.00 | 3,810.00 | 0.0M |
| 2022-07-12 | 3,890.00 | 3,980.00 | 3,800.00 | 3,980.00 | 0.0M |
| 2022-07-08 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.0M |
| 2022-07-06 | 4,200.00 | 4,200.00 | 4,070.00 | 4,070.00 | 0.0M |
| 2022-07-05 | 3,940.00 | 4,500.00 | 3,940.00 | 4,350.00 | 0.0M |
| 2022-07-04 | 4,290.00 | 4,290.00 | 3,940.00 | 3,940.00 | 0.0M |
| 2022-07-01 | 4,100.00 | 4,100.00 | 3,880.00 | 4,000.00 | 0.0M |
| 2022-06-30 | 4,200.00 | 4,200.00 | 4,170.00 | 4,170.00 | 0.0M |
| 2022-06-29 | 4,300.00 | 4,300.00 | 4,150.00 | 4,200.00 | 0.0M |
| 2022-06-28 | 4,390.00 | 4,390.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2022-06-27 | 4,590.00 | 4,600.00 | 4,280.00 | 4,390.00 | 0.0M |
| 2022-06-24 | 4,530.00 | 4,600.00 | 4,530.00 | 4,600.00 | 0.0M |
| 2022-06-23 | 4,660.00 | 4,660.00 | 4,530.00 | 4,530.00 | 0.0M |
| 2022-06-22 | 4,200.00 | 4,800.00 | 4,140.00 | 4,680.00 | 0.0M |
| 2022-06-21 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0M |
| 2022-06-20 | 4,550.00 | 4,550.00 | 4,050.00 | 4,080.00 | 0.0M |
| 2022-06-17 | 4,270.00 | 4,330.00 | 4,020.00 | 4,330.00 | 0.0M |
| 2022-06-16 | 4,550.00 | 4,650.00 | 4,250.00 | 4,270.00 | 0.0M |
| 2022-06-15 | 4,980.00 | 4,980.00 | 4,550.00 | 4,550.00 | 0.0M |
| 2022-06-14 | 4,070.00 | 4,180.00 | 4,070.00 | 4,180.00 | 0.0M |
| 2022-06-13 | 4,380.00 | 4,380.00 | 4,070.00 | 4,070.00 | 0.0M |
| 2022-06-10 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2022-06-09 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2022-06-08 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.0M |
| 2022-06-07 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0M |
| 2022-06-06 | 4,390.00 | 4,390.00 | 4,350.00 | 4,350.00 | 0.0M |
| 2022-06-03 | 4,400.00 | 4,400.00 | 4,390.00 | 4,390.00 | 0.0M |
| 2022-06-02 | 4,400.00 | 4,400.00 | 4,320.00 | 4,400.00 | 0.0M |
| 2022-05-31 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-05-30 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-05-27 | 4,620.00 | 4,620.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-05-25 | 4,700.00 | 4,700.00 | 4,640.00 | 4,640.00 | 0.0M |
| 2022-05-24 | 4,840.00 | 4,840.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2022-05-23 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2022-05-20 | 4,290.00 | 4,790.00 | 4,270.00 | 4,790.00 | 0.0M |
| 2022-05-19 | 4,900.00 | 4,900.00 | 4,500.00 | 4,590.00 | 0.0M |
| 2022-05-18 | 4,410.00 | 4,410.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-05-17 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-05-13 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-05-12 | 4,640.00 | 4,640.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2022-05-11 | 4,740.00 | 4,740.00 | 4,730.00 | 4,730.00 | 0.0M |
| 2022-05-10 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0M |
| 2022-05-09 | 4,760.00 | 4,760.00 | 4,690.00 | 4,760.00 | 0.0M |
| 2022-04-28 | 4,890.00 | 4,890.00 | 4,650.00 | 4,860.00 | 0.0M |
| 2022-04-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-04-22 | 4,610.00 | 4,790.00 | 4,610.00 | 4,790.00 | 0.0M |
| 2022-04-20 | 4,630.00 | 4,630.00 | 4,600.00 | 4,610.00 | 0.0M |
| 2022-04-19 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.0M |
| 2022-04-18 | 4,850.00 | 4,850.00 | 4,720.00 | 4,720.00 | 0.0M |
| 2022-04-13 | 4,860.00 | 5,275.00 | 4,860.00 | 5,075.00 | 0.0M |
| 2022-04-12 | 4,670.00 | 5,000.00 | 4,500.00 | 4,880.00 | 0.0M |
| 2022-04-11 | 4,620.00 | 4,650.00 | 4,300.00 | 4,650.00 | 0.0M |
| 2022-04-08 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.0M |
| 2022-04-06 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.0M |
| 2022-04-05 | 4,640.00 | 4,640.00 | 4,630.00 | 4,630.00 | 0.0M |
| 2022-04-04 | 4,640.00 | 4,640.00 | 4,610.00 | 4,620.00 | 0.0M |
| 2022-04-01 | 4,610.00 | 4,610.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2022-03-31 | 4,740.00 | 4,740.00 | 4,440.00 | 4,600.00 | 0.0M |
| 2022-03-30 | 4,910.00 | 5,025.00 | 4,740.00 | 4,740.00 | 0.0M |
| 2022-03-29 | 4,910.00 | 5,000.00 | 4,910.00 | 4,910.00 | 0.0M |
| 2022-03-24 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.0M |
| 2022-03-23 | 5,100.00 | 5,350.00 | 5,025.00 | 5,300.00 | 0.0M |
| 2022-03-22 | 4,820.00 | 5,300.00 | 4,820.00 | 5,100.00 | 0.0M |
| 2022-03-17 | 5,000.00 | 5,000.00 | 4,820.00 | 4,820.00 | 0.0M |
| 2022-03-16 | 4,880.00 | 4,990.00 | 4,600.00 | 4,990.00 | 0.0M |
| 2022-03-15 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.0M |
| 2022-03-14 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.0M |
| 2022-03-11 | 5,000.00 | 5,000.00 | 4,760.00 | 4,760.00 | 0.0M |
| 2022-03-10 | 5,275.00 | 5,275.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-03-09 | 5,250.00 | 5,375.00 | 5,250.00 | 5,375.00 | 0.0M |
| 2022-03-08 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-03-07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-03-04 | 4,950.00 | 5,575.00 | 4,950.00 | 5,575.00 | 0.0M |
| 2022-03-01 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-02-24 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-02-23 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-02-18 | 5,700.00 | 5,700.00 | 5,475.00 | 5,650.00 | 0.0M |
| 2022-02-16 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.0M |
| 2022-02-15 | 5,500.00 | 5,500.00 | 5,425.00 | 5,475.00 | 0.0M |
| 2022-02-14 | 5,400.00 | 5,500.00 | 5,325.00 | 5,350.00 | 0.0M |
| 2022-02-11 | 5,575.00 | 6,550.00 | 5,400.00 | 5,700.00 | 0.0M |
| 2022-02-10 | 5,400.00 | 5,900.00 | 5,150.00 | 5,800.00 | 0.0M |
| 2022-02-09 | 5,900.00 | 5,900.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-02-04 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-02-03 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-02-02 | 5,450.00 | 5,450.00 | 5,375.00 | 5,400.00 | 0.0M |
| 2022-01-31 | 6,000.00 | 6,000.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2022-01-27 | 5,525.00 | 5,900.00 | 5,500.00 | 5,825.00 | 0.0M |
| 2022-01-26 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.0M |
| 2022-01-25 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0M |
| 2022-01-21 | 5,850.00 | 5,875.00 | 5,550.00 | 5,875.00 | 0.0M |
| 2022-01-20 | 6,000.00 | 6,850.00 | 5,700.00 | 5,925.00 | 0.0M |
| 2022-01-14 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2022-01-12 | 6,200.00 | 6,600.00 | 5,775.00 | 6,150.00 | 0.0M |
| 2022-01-11 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2022-01-10 | 5,800.00 | 6,950.00 | 5,500.00 | 6,650.00 | 0.0M |
| 2022-01-07 | 5,850.00 | 5,875.00 | 5,475.00 | 5,875.00 | 0.0M |
| 2022-01-06 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 0.0M |
| 2022-01-05 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2022-01-03 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |