9,745.00
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 8,255.00 | 8,350.00 | 8,230.00 | 8,275.00 | 0.3M |
| 2024-12-27 | 8,255.00 | 8,315.00 | 8,225.00 | 8,280.00 | 0.5M |
| 2024-12-26 | 8,475.00 | 8,480.00 | 8,415.00 | 8,440.00 | 0.8M |
| 2024-12-24 | 8,475.00 | 8,475.00 | 8,415.00 | 8,450.00 | 0.3M |
| 2024-12-23 | 8,360.00 | 8,460.00 | 8,345.00 | 8,440.00 | 0.5M |
| 2024-12-20 | 8,395.00 | 8,400.00 | 8,255.00 | 8,300.00 | 0.8M |
| 2024-12-19 | 8,400.00 | 8,455.00 | 8,390.00 | 8,455.00 | 0.6M |
| 2024-12-18 | 8,490.00 | 8,605.00 | 8,490.00 | 8,595.00 | 0.3M |
| 2024-12-17 | 8,555.00 | 8,555.00 | 8,470.00 | 8,475.00 | 0.5M |
| 2024-12-16 | 8,640.00 | 8,640.00 | 8,540.00 | 8,555.00 | 0.5M |
| 2024-12-13 | 8,535.00 | 8,590.00 | 8,500.00 | 8,590.00 | 0.4M |
| 2024-12-12 | 8,530.00 | 8,560.00 | 8,515.00 | 8,555.00 | 0.4M |
| 2024-12-11 | 8,425.00 | 8,530.00 | 8,405.00 | 8,500.00 | 0.4M |
| 2024-12-10 | 8,360.00 | 8,475.00 | 8,360.00 | 8,445.00 | 0.5M |
| 2024-12-09 | 8,370.00 | 8,415.00 | 8,300.00 | 8,310.00 | 1.1M |
| 2024-12-06 | 8,550.00 | 8,580.00 | 8,365.00 | 8,490.00 | 0.9M |
| 2024-12-05 | 8,595.00 | 8,595.00 | 8,495.00 | 8,535.00 | 0.4M |
| 2024-12-04 | 8,530.00 | 8,590.00 | 8,500.00 | 8,570.00 | 1.0M |
| 2024-12-03 | 8,575.00 | 8,630.00 | 8,570.00 | 8,630.00 | 0.3M |
| 2024-12-02 | 8,600.00 | 8,610.00 | 8,520.00 | 8,550.00 | 0.4M |
| 2024-11-29 | 8,670.00 | 8,670.00 | 8,500.00 | 8,550.00 | 0.7M |
| 2024-11-28 | 8,700.00 | 8,730.00 | 8,670.00 | 8,700.00 | 0.3M |
| 2024-11-27 | 8,900.00 | 8,915.00 | 8,825.00 | 8,855.00 | 0.7M |
| 2024-11-26 | 8,900.00 | 8,915.00 | 8,875.00 | 8,915.00 | 0.5M |
| 2024-11-25 | 8,925.00 | 8,945.00 | 8,920.00 | 8,935.00 | 0.5M |
| 2024-11-22 | 8,840.00 | 8,910.00 | 8,840.00 | 8,900.00 | 0.3M |
| 2024-11-21 | 8,800.00 | 8,880.00 | 8,790.00 | 8,845.00 | 0.3M |
| 2024-11-20 | 8,810.00 | 8,835.00 | 8,770.00 | 8,810.00 | 0.4M |
| 2024-11-19 | 8,760.00 | 8,815.00 | 8,740.00 | 8,790.00 | 0.4M |
| 2024-11-18 | 8,780.00 | 8,825.00 | 8,765.00 | 8,775.00 | 0.5M |
| 2024-11-15 | 8,665.00 | 8,740.00 | 8,630.00 | 8,735.00 | 0.5M |
| 2024-11-14 | 8,730.00 | 8,775.00 | 8,650.00 | 8,665.00 | 0.6M |
| 2024-11-13 | 8,890.00 | 8,930.00 | 8,700.00 | 8,730.00 | 1.1M |
| 2024-11-12 | 9,075.00 | 9,095.00 | 8,930.00 | 8,940.00 | 1.5M |
| 2024-11-11 | 9,185.00 | 9,190.00 | 9,075.00 | 9,110.00 | 1.0M |
| 2024-11-08 | 9,280.00 | 9,305.00 | 9,205.00 | 9,225.00 | 0.5M |
| 2024-11-07 | 9,210.00 | 9,280.00 | 9,155.00 | 9,245.00 | 0.4M |
| 2024-11-06 | 9,240.00 | 9,290.00 | 9,155.00 | 9,210.00 | 0.4M |
| 2024-11-05 | 9,210.00 | 9,240.00 | 9,185.00 | 9,215.00 | 0.5M |
| 2024-11-04 | 9,185.00 | 9,260.00 | 9,160.00 | 9,255.00 | 0.2M |
| 2024-11-01 | 9,150.00 | 9,200.00 | 9,105.00 | 9,160.00 | 0.4M |
| 2024-10-31 | 9,220.00 | 9,265.00 | 9,185.00 | 9,190.00 | 0.5M |
| 2024-10-30 | 9,360.00 | 9,360.00 | 9,280.00 | 9,315.00 | 0.5M |
| 2024-10-29 | 9,470.00 | 9,520.00 | 9,430.00 | 9,520.00 | 0.4M |
| 2024-10-28 | 9,425.00 | 9,485.00 | 9,425.00 | 9,470.00 | 0.3M |
| 2024-10-25 | 9,430.00 | 9,455.00 | 9,395.00 | 9,425.00 | 0.5M |
| 2024-10-24 | 9,425.00 | 9,455.00 | 9,395.00 | 9,410.00 | 0.3M |
| 2024-10-23 | 9,355.00 | 9,475.00 | 9,345.00 | 9,450.00 | 0.3M |
| 2024-10-22 | 9,435.00 | 9,435.00 | 9,335.00 | 9,355.00 | 0.6M |
| 2024-10-21 | 9,420.00 | 9,490.00 | 9,410.00 | 9,455.00 | 0.4M |
| 2024-10-18 | 9,475.00 | 9,475.00 | 9,390.00 | 9,415.00 | 0.2M |
| 2024-10-17 | 9,470.00 | 9,470.00 | 9,405.00 | 9,440.00 | 0.2M |
| 2024-10-16 | 9,390.00 | 9,455.00 | 9,365.00 | 9,435.00 | 0.2M |
| 2024-10-15 | 9,500.00 | 9,500.00 | 9,445.00 | 9,490.00 | 0.2M |
| 2024-10-14 | 9,375.00 | 9,460.00 | 9,375.00 | 9,460.00 | 0.2M |
| 2024-10-11 | 9,390.00 | 9,395.00 | 9,355.00 | 9,380.00 | 0.2M |
| 2024-10-10 | 9,355.00 | 9,380.00 | 9,330.00 | 9,355.00 | 0.1M |
| 2024-10-08 | 9,350.00 | 9,350.00 | 9,275.00 | 9,295.00 | 0.2M |
| 2024-10-07 | 9,230.00 | 9,340.00 | 9,185.00 | 9,330.00 | 0.3M |
| 2024-10-04 | 9,200.00 | 9,240.00 | 9,150.00 | 9,210.00 | 0.2M |
| 2024-10-02 | 9,320.00 | 9,320.00 | 9,130.00 | 9,160.00 | 0.5M |
| 2024-09-30 | 9,550.00 | 9,550.00 | 9,300.00 | 9,320.00 | 0.3M |
| 2024-09-27 | 9,500.00 | 9,525.00 | 9,455.00 | 9,455.00 | 0.1M |
| 2024-09-26 | 9,540.00 | 9,625.00 | 9,540.00 | 9,625.00 | 0.2M |
| 2024-09-25 | 9,580.00 | 9,580.00 | 9,470.00 | 9,470.00 | 0.2M |
| 2024-09-24 | 9,500.00 | 9,530.00 | 9,465.00 | 9,530.00 | 0.1M |
| 2024-09-23 | 9,460.00 | 9,485.00 | 9,435.00 | 9,470.00 | 0.1M |
| 2024-09-20 | 9,465.00 | 9,475.00 | 9,430.00 | 9,445.00 | 0.1M |
| 2024-09-19 | 9,410.00 | 9,415.00 | 9,275.00 | 9,390.00 | 0.2M |
| 2024-09-13 | 9,320.00 | 9,365.00 | 9,320.00 | 9,360.00 | 0.1M |
| 2024-09-12 | 9,250.00 | 9,335.00 | 9,250.00 | 9,335.00 | 0.1M |
| 2024-09-11 | 9,230.00 | 9,235.00 | 9,085.00 | 9,145.00 | 0.3M |
| 2024-09-10 | 9,275.00 | 9,285.00 | 9,195.00 | 9,230.00 | 0.1M |
| 2024-09-09 | 9,085.00 | 9,280.00 | 9,085.00 | 9,260.00 | 0.2M |
| 2024-09-06 | 9,375.00 | 9,375.00 | 9,240.00 | 9,300.00 | 0.2M |
| 2024-09-05 | 9,440.00 | 9,490.00 | 9,320.00 | 9,360.00 | 0.2M |
| 2024-09-04 | 9,425.00 | 9,485.00 | 9,370.00 | 9,390.00 | 0.5M |
| 2024-09-03 | 9,770.00 | 9,790.00 | 9,700.00 | 9,700.00 | 0.1M |
| 2024-09-02 | 9,735.00 | 9,775.00 | 9,655.00 | 9,755.00 | 0.1M |
| 2024-08-30 | 9,710.00 | 9,755.00 | 9,710.00 | 9,740.00 | 0.0M |
| 2024-08-29 | 9,650.00 | 9,715.00 | 9,640.00 | 9,690.00 | 0.2M |
| 2024-08-28 | 9,895.00 | 9,895.00 | 9,830.00 | 9,895.00 | 0.3M |
| 2024-08-27 | 9,895.00 | 9,905.00 | 9,850.00 | 9,875.00 | 0.1M |
| 2024-08-26 | 9,975.00 | 9,980.00 | 9,870.00 | 9,900.00 | 0.2M |
| 2024-08-23 | 9,880.00 | 9,935.00 | 9,880.00 | 9,925.00 | 0.1M |
| 2024-08-22 | 9,915.00 | 9,930.00 | 9,880.00 | 9,920.00 | 0.1M |
| 2024-08-21 | 9,855.00 | 9,895.00 | 9,845.00 | 9,895.00 | 0.1M |
| 2024-08-20 | 9,860.00 | 9,885.00 | 9,860.00 | 9,880.00 | 0.1M |
| 2024-08-19 | 9,840.00 | 9,840.00 | 9,795.00 | 9,805.00 | 0.1M |
| 2024-08-16 | 9,775.00 | 9,820.00 | 9,775.00 | 9,815.00 | 0.1M |
| 2024-08-14 | 9,700.00 | 9,710.00 | 9,670.00 | 9,685.00 | 0.1M |
| 2024-08-13 | 9,620.00 | 9,630.00 | 9,570.00 | 9,620.00 | 0.1M |
| 2024-08-12 | 9,520.00 | 9,600.00 | 9,510.00 | 9,575.00 | 0.1M |
| 2024-08-09 | 9,525.00 | 9,525.00 | 9,470.00 | 9,490.00 | 0.1M |
| 2024-08-08 | 9,375.00 | 9,425.00 | 9,325.00 | 9,400.00 | 0.2M |
| 2024-08-07 | 9,280.00 | 9,460.00 | 9,280.00 | 9,435.00 | 0.3M |
| 2024-08-06 | 9,350.00 | 9,435.00 | 9,145.00 | 9,290.00 | 0.7M |
| 2024-08-05 | 9,705.00 | 9,710.00 | 8,970.00 | 9,085.00 | 1.3M |
| 2024-08-02 | 10,110.00 | 10,130.00 | 9,910.00 | 9,970.00 | 1.1M |
| 2024-08-01 | 10,300.00 | 10,330.00 | 10,285.00 | 10,315.00 | 0.1M |
| 2024-07-31 | 10,170.00 | 10,260.00 | 10,145.00 | 10,260.00 | 0.2M |
| 2024-07-30 | 10,180.00 | 10,180.00 | 10,130.00 | 10,175.00 | 0.5M |
| 2024-07-29 | 10,340.00 | 10,350.00 | 10,315.00 | 10,345.00 | 0.6M |
| 2024-07-26 | 10,225.00 | 10,305.00 | 10,225.00 | 10,305.00 | 0.4M |
| 2024-07-25 | 10,295.00 | 10,430.00 | 10,220.00 | 10,230.00 | 0.7M |
| 2024-07-24 | 10,400.00 | 10,440.00 | 10,365.00 | 10,410.00 | 0.2M |
| 2024-07-23 | 10,450.00 | 10,455.00 | 10,405.00 | 10,420.00 | 0.3M |
| 2024-07-22 | 10,445.00 | 10,465.00 | 10,320.00 | 10,385.00 | 0.5M |
| 2024-07-19 | 10,485.00 | 10,500.00 | 10,395.00 | 10,465.00 | 0.4M |
| 2024-07-18 | 10,500.00 | 10,600.00 | 10,470.00 | 10,550.00 | 0.5M |
| 2024-07-17 | 10,695.00 | 10,695.00 | 10,625.00 | 10,630.00 | 0.2M |
| 2024-07-16 | 10,655.00 | 10,695.00 | 10,645.00 | 10,680.00 | 0.3M |
| 2024-07-15 | 10,635.00 | 10,660.00 | 10,585.00 | 10,655.00 | 0.3M |
| 2024-07-12 | 10,660.00 | 10,680.00 | 10,555.00 | 10,595.00 | 0.5M |
| 2024-07-11 | 10,740.00 | 10,740.00 | 10,710.00 | 10,730.00 | 0.2M |
| 2024-07-10 | 10,660.00 | 10,685.00 | 10,650.00 | 10,680.00 | 0.2M |
| 2024-07-09 | 10,655.00 | 10,670.00 | 10,625.00 | 10,660.00 | 0.2M |
| 2024-07-08 | 10,605.00 | 10,640.00 | 10,605.00 | 10,630.00 | 0.2M |
| 2024-07-05 | 10,565.00 | 10,615.00 | 10,565.00 | 10,605.00 | 0.4M |
| 2024-07-04 | 10,470.00 | 10,520.00 | 10,470.00 | 10,515.00 | 0.4M |
| 2024-07-03 | 10,460.00 | 10,460.00 | 10,360.00 | 10,430.00 | 0.3M |
| 2024-07-02 | 10,430.00 | 10,435.00 | 10,375.00 | 10,395.00 | 0.3M |
| 2024-07-01 | 10,390.00 | 10,435.00 | 10,380.00 | 10,430.00 | 0.3M |
| 2024-06-28 | 10,375.00 | 10,390.00 | 10,360.00 | 10,390.00 | 0.3M |
| 2024-06-27 | 10,320.00 | 10,350.00 | 10,275.00 | 10,350.00 | 0.4M |
| 2024-06-26 | 10,380.00 | 10,460.00 | 10,355.00 | 10,460.00 | 0.4M |
| 2024-06-25 | 10,340.00 | 10,400.00 | 10,340.00 | 10,400.00 | 0.3M |
| 2024-06-24 | 10,400.00 | 10,400.00 | 10,325.00 | 10,350.00 | 0.5M |
| 2024-06-21 | 10,400.00 | 10,460.00 | 10,385.00 | 10,435.00 | 0.3M |
| 2024-06-20 | 10,475.00 | 10,490.00 | 10,450.00 | 10,485.00 | 0.2M |
| 2024-06-19 | 10,445.00 | 10,480.00 | 10,440.00 | 10,455.00 | 0.3M |
| 2024-06-18 | 10,390.00 | 10,440.00 | 10,385.00 | 10,430.00 | 0.3M |
| 2024-06-17 | 10,370.00 | 10,395.00 | 10,345.00 | 10,345.00 | 0.4M |
| 2024-06-14 | 10,350.00 | 10,380.00 | 10,345.00 | 10,370.00 | 0.4M |
| 2024-06-13 | 10,345.00 | 10,350.00 | 10,335.00 | 10,340.00 | 0.3M |
| 2024-06-12 | 10,255.00 | 10,295.00 | 10,250.00 | 10,290.00 | 0.3M |
| 2024-06-11 | 10,250.00 | 10,265.00 | 10,225.00 | 10,255.00 | 0.3M |
| 2024-06-10 | 10,215.00 | 10,250.00 | 10,180.00 | 10,235.00 | 0.3M |
| 2024-06-07 | 10,200.00 | 10,240.00 | 10,200.00 | 10,225.00 | 0.3M |
| 2024-06-05 | 10,150.00 | 10,170.00 | 10,100.00 | 10,160.00 | 0.3M |
| 2024-06-04 | 10,135.00 | 10,135.00 | 10,070.00 | 10,080.00 | 0.3M |
| 2024-06-03 | 10,110.00 | 10,150.00 | 10,110.00 | 10,135.00 | 0.3M |
| 2024-05-31 | 10,055.00 | 10,100.00 | 10,055.00 | 10,090.00 | 0.4M |
| 2024-05-30 | 10,190.00 | 10,190.00 | 10,020.00 | 10,060.00 | 0.9M |
| 2024-05-29 | 10,425.00 | 10,425.00 | 10,335.00 | 10,370.00 | 0.7M |
| 2024-05-28 | 10,400.00 | 10,430.00 | 10,370.00 | 10,420.00 | 0.4M |
| 2024-05-27 | 10,335.00 | 10,425.00 | 10,290.00 | 10,420.00 | 0.5M |
| 2024-05-24 | 10,305.00 | 10,320.00 | 10,255.00 | 10,290.00 | 0.8M |
| 2024-05-23 | 10,400.00 | 10,430.00 | 10,345.00 | 10,410.00 | 0.6M |
| 2024-05-22 | 10,370.00 | 10,395.00 | 10,330.00 | 10,390.00 | 0.4M |
| 2024-05-21 | 10,390.00 | 10,405.00 | 10,370.00 | 10,380.00 | 0.6M |
| 2024-05-20 | 10,390.00 | 10,450.00 | 10,375.00 | 10,410.00 | 0.5M |
| 2024-05-17 | 10,390.00 | 10,410.00 | 10,320.00 | 10,330.00 | 0.5M |
| 2024-05-16 | 10,385.00 | 10,405.00 | 10,380.00 | 10,395.00 | 0.5M |
| 2024-05-14 | 10,310.00 | 10,315.00 | 10,285.00 | 10,300.00 | 0.4M |
| 2024-05-13 | 10,300.00 | 10,310.00 | 10,255.00 | 10,285.00 | 0.5M |
| 2024-05-10 | 10,305.00 | 10,305.00 | 10,270.00 | 10,280.00 | 0.4M |
| 2024-05-09 | 10,355.00 | 10,360.00 | 10,225.00 | 10,245.00 | 0.4M |
| 2024-05-08 | 10,280.00 | 10,330.00 | 10,280.00 | 10,325.00 | 0.4M |
| 2024-05-07 | 10,275.00 | 10,285.00 | 10,260.00 | 10,280.00 | 0.6M |
| 2024-05-03 | 10,230.00 | 10,240.00 | 10,190.00 | 10,195.00 | 0.4M |
| 2024-05-02 | 10,175.00 | 10,205.00 | 10,160.00 | 10,175.00 | 0.5M |
| 2024-04-30 | 10,170.00 | 10,200.00 | 10,145.00 | 10,175.00 | 0.4M |
| 2024-04-29 | 10,190.00 | 10,195.00 | 10,125.00 | 10,165.00 | 0.6M |
| 2024-04-26 | 10,250.00 | 10,260.00 | 10,200.00 | 10,260.00 | 0.6M |
| 2024-04-25 | 10,180.00 | 10,200.00 | 10,155.00 | 10,175.00 | 0.6M |
| 2024-04-24 | 10,190.00 | 10,220.00 | 10,180.00 | 10,210.00 | 0.5M |
| 2024-04-23 | 10,095.00 | 10,140.00 | 10,095.00 | 10,115.00 | 0.6M |
| 2024-04-22 | 9,970.00 | 10,135.00 | 9,970.00 | 10,085.00 | 0.6M |
| 2024-04-19 | 10,010.00 | 10,020.00 | 9,825.00 | 9,965.00 | 0.8M |
| 2024-04-18 | 9,960.00 | 10,130.00 | 9,960.00 | 10,115.00 | 0.6M |
| 2024-04-17 | 10,100.00 | 10,115.00 | 9,950.00 | 9,960.00 | 0.8M |
| 2024-04-16 | 10,165.00 | 10,175.00 | 10,020.00 | 10,060.00 | 0.9M |
| 2024-04-15 | 10,230.00 | 10,260.00 | 10,145.00 | 10,260.00 | 0.7M |
| 2024-04-12 | 10,380.00 | 10,380.00 | 10,290.00 | 10,300.00 | 0.7M |
| 2024-04-11 | 10,230.00 | 10,385.00 | 10,190.00 | 10,380.00 | 0.7M |
| 2024-04-09 | 10,430.00 | 10,445.00 | 10,340.00 | 10,350.00 | 0.7M |
| 2024-04-08 | 10,400.00 | 10,420.00 | 10,355.00 | 10,395.00 | 0.7M |
| 2024-04-05 | 10,370.00 | 10,410.00 | 10,325.00 | 10,360.00 | 0.6M |
| 2024-04-04 | 10,410.00 | 10,445.00 | 10,370.00 | 10,435.00 | 0.7M |
| 2024-04-03 | 10,375.00 | 10,375.00 | 10,290.00 | 10,295.00 | 0.8M |
| 2024-04-02 | 10,385.00 | 10,415.00 | 10,360.00 | 10,415.00 | 0.5M |
| 2024-04-01 | 10,400.00 | 10,405.00 | 10,370.00 | 10,380.00 | 0.6M |
| 2024-03-29 | 10,320.00 | 10,375.00 | 10,315.00 | 10,370.00 | 0.3M |
| 2024-03-28 | 10,305.00 | 10,330.00 | 10,275.00 | 10,315.00 | 0.3M |
| 2024-03-27 | 10,365.00 | 10,385.00 | 10,350.00 | 10,375.00 | 0.3M |
| 2024-03-26 | 10,325.00 | 10,395.00 | 10,320.00 | 10,380.00 | 0.3M |
| 2024-03-25 | 10,345.00 | 10,395.00 | 10,270.00 | 10,310.00 | 0.4M |
| 2024-03-22 | 10,340.00 | 10,360.00 | 10,305.00 | 10,340.00 | 0.3M |
| 2024-03-21 | 10,335.00 | 10,340.00 | 10,310.00 | 10,340.00 | 0.4M |
| 2024-03-20 | 10,205.00 | 10,290.00 | 10,205.00 | 10,290.00 | 0.3M |
| 2024-03-19 | 10,225.00 | 10,225.00 | 10,100.00 | 10,150.00 | 0.4M |
| 2024-03-18 | 10,185.00 | 10,235.00 | 10,165.00 | 10,220.00 | 0.3M |
| 2024-03-15 | 10,340.00 | 10,580.00 | 10,180.00 | 10,180.00 | 0.7M |
| 2024-03-14 | 10,325.00 | 10,365.00 | 10,310.00 | 10,330.00 | 0.6M |
| 2024-03-13 | 10,255.00 | 10,300.00 | 10,255.00 | 10,300.00 | 0.3M |
| 2024-03-12 | 10,260.00 | 10,260.00 | 10,190.00 | 10,250.00 | 0.2M |
| 2024-03-11 | 10,230.00 | 10,280.00 | 10,180.00 | 10,195.00 | 0.3M |
| 2024-03-08 | 10,175.00 | 10,275.00 | 10,175.00 | 10,260.00 | 0.3M |
| 2024-03-07 | 10,175.00 | 10,175.00 | 10,075.00 | 10,135.00 | 0.2M |
| 2024-03-06 | 10,105.00 | 10,145.00 | 10,040.00 | 10,115.00 | 0.4M |
| 2024-03-05 | 10,235.00 | 10,235.00 | 10,150.00 | 10,150.00 | 0.2M |