14,880.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 6,290.00 | 6,880.00 | 6,150.00 | 6,800.00 | 0.2M |
| 2024-12-27 | 6,580.00 | 6,580.00 | 6,040.00 | 6,230.00 | 0.1M |
| 2024-12-26 | 6,180.00 | 6,950.00 | 6,180.00 | 6,430.00 | 0.2M |
| 2024-12-24 | 6,300.00 | 6,480.00 | 6,150.00 | 6,150.00 | 0.1M |
| 2024-12-23 | 6,060.00 | 6,310.00 | 6,060.00 | 6,270.00 | 0.0M |
| 2024-12-20 | 6,190.00 | 6,310.00 | 6,000.00 | 6,060.00 | 0.0M |
| 2024-12-19 | 6,300.00 | 6,350.00 | 6,190.00 | 6,190.00 | 0.0M |
| 2024-12-18 | 6,420.00 | 6,550.00 | 6,270.00 | 6,400.00 | 0.0M |
| 2024-12-17 | 6,330.00 | 6,510.00 | 6,220.00 | 6,340.00 | 0.0M |
| 2024-12-16 | 6,280.00 | 6,460.00 | 6,100.00 | 6,330.00 | 0.0M |
| 2024-12-13 | 6,050.00 | 6,570.00 | 6,050.00 | 6,270.00 | 0.1M |
| 2024-12-12 | 6,260.00 | 6,300.00 | 6,060.00 | 6,180.00 | 0.0M |
| 2024-12-11 | 5,750.00 | 6,240.00 | 5,750.00 | 6,170.00 | 0.1M |
| 2024-12-10 | 5,400.00 | 5,900.00 | 5,400.00 | 5,890.00 | 0.0M |
| 2024-12-09 | 5,750.00 | 5,900.00 | 5,350.00 | 5,420.00 | 0.1M |
| 2024-12-06 | 6,120.00 | 6,250.00 | 5,880.00 | 6,050.00 | 0.1M |
| 2024-12-05 | 6,390.00 | 6,500.00 | 6,100.00 | 6,180.00 | 0.0M |
| 2024-12-04 | 6,550.00 | 6,590.00 | 6,200.00 | 6,380.00 | 0.1M |
| 2024-12-03 | 6,550.00 | 6,800.00 | 6,550.00 | 6,650.00 | 0.0M |
| 2024-12-02 | 7,010.00 | 7,380.00 | 6,600.00 | 6,610.00 | 0.2M |
| 2024-11-29 | 7,100.00 | 7,100.00 | 6,820.00 | 6,830.00 | 0.0M |
| 2024-11-28 | 7,460.00 | 7,550.00 | 6,960.00 | 7,050.00 | 0.1M |
| 2024-11-27 | 7,230.00 | 7,490.00 | 7,010.00 | 7,420.00 | 0.1M |
| 2024-11-26 | 7,340.00 | 7,340.00 | 7,090.00 | 7,200.00 | 0.0M |
| 2024-11-25 | 7,010.00 | 7,330.00 | 7,010.00 | 7,200.00 | 0.0M |
| 2024-11-22 | 6,940.00 | 7,300.00 | 6,940.00 | 7,000.00 | 0.0M |
| 2024-11-21 | 7,280.00 | 7,350.00 | 6,920.00 | 6,930.00 | 0.1M |
| 2024-11-20 | 7,420.00 | 7,580.00 | 7,220.00 | 7,280.00 | 0.0M |
| 2024-11-19 | 7,200.00 | 7,620.00 | 7,110.00 | 7,200.00 | 0.1M |
| 2024-11-18 | 6,980.00 | 7,350.00 | 6,980.00 | 7,270.00 | 0.0M |
| 2024-11-15 | 6,970.00 | 7,150.00 | 6,600.00 | 7,140.00 | 0.1M |
| 2024-11-14 | 7,470.00 | 7,730.00 | 7,110.00 | 7,110.00 | 0.1M |
| 2024-11-13 | 7,190.00 | 7,900.00 | 7,170.00 | 7,460.00 | 0.1M |
| 2024-11-12 | 8,310.00 | 8,900.00 | 7,350.00 | 7,370.00 | 0.3M |
| 2024-11-11 | 7,930.00 | 9,120.00 | 7,930.00 | 8,140.00 | 0.7M |
| 2024-11-08 | 7,750.00 | 8,010.00 | 7,720.00 | 7,950.00 | 0.0M |
| 2024-11-07 | 7,700.00 | 8,240.00 | 7,530.00 | 7,840.00 | 0.1M |
| 2024-11-06 | 7,810.00 | 8,590.00 | 7,630.00 | 7,630.00 | 0.2M |
| 2024-11-05 | 7,380.00 | 8,040.00 | 7,320.00 | 7,810.00 | 0.1M |
| 2024-11-04 | 7,160.00 | 7,540.00 | 7,160.00 | 7,380.00 | 0.0M |
| 2024-11-01 | 7,320.00 | 7,480.00 | 7,170.00 | 7,230.00 | 0.0M |
| 2024-10-31 | 7,140.00 | 7,530.00 | 7,120.00 | 7,480.00 | 0.0M |
| 2024-10-30 | 7,350.00 | 7,500.00 | 7,260.00 | 7,310.00 | 0.0M |
| 2024-10-29 | 7,340.00 | 7,390.00 | 7,180.00 | 7,330.00 | 0.0M |
| 2024-10-28 | 7,110.00 | 7,440.00 | 7,110.00 | 7,380.00 | 0.0M |
| 2024-10-25 | 7,300.00 | 7,450.00 | 7,110.00 | 7,150.00 | 0.0M |
| 2024-10-24 | 7,630.00 | 7,630.00 | 7,350.00 | 7,360.00 | 0.0M |
| 2024-10-23 | 7,520.00 | 7,750.00 | 7,440.00 | 7,730.00 | 0.0M |
| 2024-10-22 | 7,890.00 | 7,960.00 | 7,540.00 | 7,540.00 | 0.0M |
| 2024-10-21 | 7,930.00 | 8,200.00 | 7,930.00 | 7,960.00 | 0.0M |
| 2024-10-18 | 8,190.00 | 8,220.00 | 7,950.00 | 8,000.00 | 0.0M |
| 2024-10-17 | 8,230.00 | 8,330.00 | 8,130.00 | 8,170.00 | 0.0M |
| 2024-10-16 | 8,270.00 | 8,350.00 | 8,150.00 | 8,230.00 | 0.0M |
| 2024-10-15 | 8,430.00 | 8,610.00 | 8,200.00 | 8,350.00 | 0.0M |
| 2024-10-14 | 8,780.00 | 8,780.00 | 8,390.00 | 8,450.00 | 0.0M |
| 2024-10-11 | 8,750.00 | 9,010.00 | 8,520.00 | 8,520.00 | 0.0M |
| 2024-10-10 | 9,060.00 | 9,260.00 | 8,730.00 | 8,740.00 | 0.0M |
| 2024-10-08 | 9,130.00 | 9,220.00 | 9,000.00 | 9,090.00 | 0.0M |
| 2024-10-07 | 8,640.00 | 9,510.00 | 8,640.00 | 9,360.00 | 0.2M |
| 2024-10-04 | 8,590.00 | 8,770.00 | 8,510.00 | 8,620.00 | 0.0M |
| 2024-10-02 | 9,000.00 | 9,030.00 | 8,650.00 | 8,660.00 | 0.1M |
| 2024-09-30 | 9,200.00 | 9,430.00 | 8,960.00 | 9,030.00 | 0.1M |
| 2024-09-27 | 9,470.00 | 9,770.00 | 9,260.00 | 9,330.00 | 0.1M |
| 2024-09-26 | 9,300.00 | 9,610.00 | 9,290.00 | 9,580.00 | 0.1M |
| 2024-09-25 | 9,720.00 | 9,840.00 | 9,350.00 | 9,420.00 | 0.2M |
| 2024-09-24 | 9,230.00 | 11,240.00 | 9,200.00 | 9,740.00 | 3.3M |
| 2024-09-23 | 9,030.00 | 9,410.00 | 9,030.00 | 9,320.00 | 0.1M |
| 2024-09-20 | 9,130.00 | 9,300.00 | 9,010.00 | 9,030.00 | 0.1M |
| 2024-09-19 | 9,030.00 | 9,340.00 | 8,710.00 | 9,130.00 | 0.1M |
| 2024-09-13 | 9,100.00 | 9,400.00 | 8,860.00 | 9,020.00 | 0.1M |
| 2024-09-12 | 8,360.00 | 9,450.00 | 8,360.00 | 9,100.00 | 0.3M |
| 2024-09-11 | 8,540.00 | 8,840.00 | 8,180.00 | 8,360.00 | 0.1M |
| 2024-09-10 | 8,110.00 | 9,780.00 | 8,060.00 | 8,500.00 | 1.0M |
| 2024-09-09 | 7,780.00 | 8,180.00 | 7,610.00 | 8,110.00 | 0.0M |
| 2024-09-06 | 8,440.00 | 8,570.00 | 7,950.00 | 7,950.00 | 0.1M |
| 2024-09-05 | 9,020.00 | 9,340.00 | 8,480.00 | 8,510.00 | 0.1M |
| 2024-09-04 | 9,030.00 | 9,300.00 | 8,700.00 | 9,010.00 | 0.1M |
| 2024-09-03 | 9,120.00 | 9,790.00 | 9,020.00 | 9,350.00 | 0.3M |
| 2024-09-02 | 8,600.00 | 9,180.00 | 8,450.00 | 9,150.00 | 0.1M |
| 2024-08-30 | 8,220.00 | 8,470.00 | 8,170.00 | 8,450.00 | 0.0M |
| 2024-08-29 | 8,060.00 | 8,280.00 | 8,060.00 | 8,230.00 | 0.0M |
| 2024-08-28 | 8,630.00 | 8,650.00 | 8,230.00 | 8,280.00 | 0.1M |
| 2024-08-27 | 8,340.00 | 8,640.00 | 8,100.00 | 8,600.00 | 0.1M |
| 2024-08-26 | 8,290.00 | 8,380.00 | 8,190.00 | 8,340.00 | 0.0M |
| 2024-08-23 | 8,200.00 | 8,300.00 | 7,980.00 | 8,290.00 | 0.0M |
| 2024-08-22 | 8,440.00 | 8,560.00 | 8,160.00 | 8,210.00 | 0.0M |
| 2024-08-21 | 8,360.00 | 8,470.00 | 8,250.00 | 8,430.00 | 0.0M |
| 2024-08-20 | 8,350.00 | 8,600.00 | 8,350.00 | 8,480.00 | 0.1M |
| 2024-08-19 | 8,850.00 | 9,390.00 | 8,220.00 | 8,350.00 | 0.3M |
| 2024-08-16 | 8,500.00 | 8,500.00 | 8,300.00 | 8,420.00 | 0.0M |
| 2024-08-14 | 8,120.00 | 8,450.00 | 8,120.00 | 8,310.00 | 0.1M |
| 2024-08-13 | 8,280.00 | 8,320.00 | 8,000.00 | 8,120.00 | 0.0M |
| 2024-08-12 | 8,140.00 | 8,380.00 | 8,140.00 | 8,270.00 | 0.1M |
| 2024-08-09 | 8,010.00 | 8,260.00 | 7,940.00 | 8,100.00 | 0.1M |
| 2024-08-08 | 7,640.00 | 9,200.00 | 7,640.00 | 7,940.00 | 0.8M |
| 2024-08-07 | 7,400.00 | 8,680.00 | 7,400.00 | 8,000.00 | 0.3M |
| 2024-08-06 | 6,550.00 | 7,550.00 | 6,550.00 | 7,350.00 | 0.2M |
| 2024-08-05 | 8,380.00 | 8,380.00 | 6,100.00 | 6,980.00 | 0.1M |
| 2024-08-02 | 9,040.00 | 9,100.00 | 8,410.00 | 8,420.00 | 0.1M |
| 2024-08-01 | 9,030.00 | 9,330.00 | 9,020.00 | 9,130.00 | 0.0M |
| 2024-07-31 | 8,970.00 | 9,090.00 | 8,800.00 | 9,070.00 | 0.1M |
| 2024-07-30 | 9,280.00 | 9,280.00 | 8,940.00 | 8,940.00 | 0.1M |
| 2024-07-29 | 9,190.00 | 9,700.00 | 9,100.00 | 9,210.00 | 0.1M |
| 2024-07-26 | 9,090.00 | 9,190.00 | 8,900.00 | 8,930.00 | 0.1M |
| 2024-07-25 | 9,630.00 | 9,940.00 | 9,000.00 | 9,000.00 | 0.3M |
| 2024-07-24 | 9,690.00 | 9,750.00 | 9,280.00 | 9,650.00 | 0.1M |
| 2024-07-23 | 9,400.00 | 9,790.00 | 9,240.00 | 9,690.00 | 0.2M |
| 2024-07-22 | 9,510.00 | 9,550.00 | 9,170.00 | 9,260.00 | 0.1M |
| 2024-07-19 | 9,500.00 | 9,540.00 | 9,310.00 | 9,510.00 | 0.1M |
| 2024-07-18 | 9,790.00 | 9,790.00 | 9,450.00 | 9,500.00 | 0.1M |
| 2024-07-17 | 10,050.00 | 10,190.00 | 9,880.00 | 9,880.00 | 0.1M |
| 2024-07-16 | 10,450.00 | 10,490.00 | 10,060.00 | 10,080.00 | 0.1M |
| 2024-07-15 | 10,590.00 | 10,690.00 | 10,250.00 | 10,400.00 | 0.1M |
| 2024-07-12 | 10,740.00 | 11,360.00 | 10,530.00 | 10,550.00 | 0.4M |
| 2024-07-11 | 10,410.00 | 10,780.00 | 10,410.00 | 10,500.00 | 0.1M |
| 2024-07-10 | 10,650.00 | 10,730.00 | 10,300.00 | 10,460.00 | 0.1M |
| 2024-07-09 | 10,670.00 | 10,820.00 | 10,510.00 | 10,650.00 | 0.1M |
| 2024-07-08 | 10,220.00 | 10,590.00 | 10,220.00 | 10,490.00 | 0.1M |
| 2024-07-05 | 10,230.00 | 10,860.00 | 10,230.00 | 10,310.00 | 0.2M |
| 2024-07-04 | 10,310.00 | 10,510.00 | 10,210.00 | 10,210.00 | 0.1M |
| 2024-07-03 | 10,300.00 | 10,490.00 | 10,110.00 | 10,370.00 | 0.1M |
| 2024-07-02 | 10,870.00 | 10,880.00 | 10,270.00 | 10,270.00 | 0.1M |
| 2024-07-01 | 10,630.00 | 10,860.00 | 10,630.00 | 10,750.00 | 0.1M |
| 2024-06-28 | 10,750.00 | 10,820.00 | 10,540.00 | 10,600.00 | 0.1M |
| 2024-06-27 | 11,310.00 | 11,310.00 | 10,690.00 | 10,750.00 | 0.2M |
| 2024-06-26 | 11,660.00 | 11,900.00 | 11,220.00 | 11,320.00 | 0.2M |
| 2024-06-25 | 11,090.00 | 12,900.00 | 11,090.00 | 11,670.00 | 1.8M |
| 2024-06-24 | 11,500.00 | 11,500.00 | 10,960.00 | 11,060.00 | 0.2M |
| 2024-06-21 | 12,050.00 | 12,130.00 | 11,420.00 | 11,440.00 | 0.2M |
| 2024-06-20 | 12,120.00 | 12,450.00 | 12,100.00 | 12,100.00 | 0.1M |
| 2024-06-19 | 12,200.00 | 12,400.00 | 12,060.00 | 12,120.00 | 0.1M |
| 2024-06-18 | 12,240.00 | 12,430.00 | 12,080.00 | 12,110.00 | 0.1M |
| 2024-06-17 | 13,040.00 | 13,080.00 | 12,230.00 | 12,240.00 | 0.3M |
| 2024-06-14 | 12,810.00 | 13,250.00 | 12,680.00 | 13,110.00 | 0.7M |
| 2024-06-13 | 12,570.00 | 12,700.00 | 12,460.00 | 12,490.00 | 0.2M |
| 2024-06-12 | 12,430.00 | 12,900.00 | 12,350.00 | 12,500.00 | 0.3M |
| 2024-06-11 | 13,180.00 | 13,320.00 | 12,670.00 | 12,680.00 | 0.4M |
| 2024-06-10 | 13,580.00 | 13,580.00 | 13,050.00 | 13,090.00 | 0.4M |
| 2024-06-07 | 15,800.00 | 15,800.00 | 13,590.00 | 13,590.00 | 2.1M |
| 2024-06-05 | 16,410.00 | 17,020.00 | 15,640.00 | 16,550.00 | 0.5M |
| 2024-06-04 | 14,930.00 | 18,450.00 | 14,770.00 | 16,860.00 | 2.9M |
| 2024-06-03 | 14,350.00 | 15,200.00 | 14,320.00 | 14,930.00 | 0.1M |
| 2024-05-31 | 14,020.00 | 14,790.00 | 14,020.00 | 14,300.00 | 0.1M |
| 2024-05-30 | 14,670.00 | 14,700.00 | 14,020.00 | 14,020.00 | 0.1M |
| 2024-05-29 | 15,510.00 | 15,510.00 | 14,660.00 | 14,680.00 | 0.1M |
| 2024-05-28 | 15,130.00 | 16,080.00 | 14,960.00 | 15,480.00 | 0.1M |
| 2024-05-27 | 14,700.00 | 15,690.00 | 14,630.00 | 15,140.00 | 0.1M |
| 2024-05-24 | 15,280.00 | 15,300.00 | 14,730.00 | 14,770.00 | 0.1M |
| 2024-05-23 | 15,470.00 | 15,630.00 | 15,230.00 | 15,280.00 | 0.1M |
| 2024-05-22 | 15,380.00 | 16,600.00 | 15,220.00 | 15,630.00 | 0.2M |
| 2024-05-21 | 15,350.00 | 15,440.00 | 15,110.00 | 15,340.00 | 0.0M |
| 2024-05-20 | 15,320.00 | 15,600.00 | 15,010.00 | 15,340.00 | 0.1M |
| 2024-05-17 | 16,300.00 | 16,300.00 | 15,300.00 | 15,390.00 | 0.2M |
| 2024-05-16 | 16,830.00 | 16,830.00 | 16,270.00 | 16,300.00 | 0.1M |
| 2024-05-14 | 17,010.00 | 17,060.00 | 16,650.00 | 16,650.00 | 0.1M |
| 2024-05-13 | 17,600.00 | 17,730.00 | 17,020.00 | 17,050.00 | 0.1M |
| 2024-05-10 | 17,630.00 | 18,350.00 | 17,150.00 | 17,470.00 | 0.4M |
| 2024-05-09 | 17,750.00 | 17,890.00 | 17,010.00 | 17,010.00 | 0.2M |
| 2024-05-08 | 18,100.00 | 18,160.00 | 17,770.00 | 17,810.00 | 0.1M |
| 2024-05-07 | 18,620.00 | 18,900.00 | 18,180.00 | 18,190.00 | 0.2M |
| 2024-05-03 | 18,900.00 | 19,300.00 | 18,510.00 | 18,520.00 | 0.2M |
| 2024-05-02 | 18,630.00 | 19,650.00 | 18,350.00 | 18,690.00 | 0.6M |
| 2024-04-30 | 18,130.00 | 18,290.00 | 17,880.00 | 18,180.00 | 0.1M |
| 2024-04-29 | 17,740.00 | 18,130.00 | 17,600.00 | 18,060.00 | 0.1M |
| 2024-04-26 | 17,720.00 | 18,050.00 | 17,520.00 | 17,540.00 | 0.1M |
| 2024-04-25 | 18,400.00 | 18,640.00 | 17,500.00 | 17,660.00 | 0.1M |
| 2024-04-24 | 18,450.00 | 18,810.00 | 18,340.00 | 18,500.00 | 0.2M |
| 2024-04-23 | 17,770.00 | 20,450.00 | 17,750.00 | 18,160.00 | 1.2M |
| 2024-04-22 | 17,890.00 | 18,300.00 | 17,340.00 | 17,450.00 | 0.2M |
| 2024-04-19 | 19,510.00 | 19,520.00 | 17,810.00 | 18,000.00 | 0.2M |
| 2024-04-18 | 19,200.00 | 20,200.00 | 19,200.00 | 19,460.00 | 0.2M |
| 2024-04-17 | 18,740.00 | 20,550.00 | 18,740.00 | 19,130.00 | 0.3M |
| 2024-04-16 | 19,850.00 | 19,910.00 | 18,800.00 | 18,900.00 | 0.3M |
| 2024-04-15 | 21,000.00 | 21,500.00 | 20,250.00 | 20,300.00 | 0.2M |
| 2024-04-12 | 20,350.00 | 22,350.00 | 20,250.00 | 21,600.00 | 1.2M |
| 2024-04-11 | 19,900.00 | 21,350.00 | 19,900.00 | 20,250.00 | 0.5M |
| 2024-04-09 | 19,580.00 | 20,400.00 | 19,530.00 | 19,810.00 | 0.4M |
| 2024-04-08 | 20,850.00 | 21,300.00 | 20,050.00 | 20,050.00 | 0.7M |
| 2024-04-05 | 21,500.00 | 22,800.00 | 21,100.00 | 21,550.00 | 0.4M |
| 2024-04-04 | 23,600.00 | 23,850.00 | 22,000.00 | 22,150.00 | 0.5M |
| 2024-04-03 | 23,600.00 | 25,250.00 | 22,700.00 | 23,300.00 | 1.3M |
| 2024-04-02 | 25,950.00 | 26,350.00 | 23,950.00 | 23,950.00 | 1.2M |
| 2024-04-01 | 25,200.00 | 27,000.00 | 24,300.00 | 27,000.00 | 3.2M |
| 2024-03-29 | 20,900.00 | 27,450.00 | 20,600.00 | 26,000.00 | 8.3M |
| 2024-03-28 | 20,600.00 | 23,250.00 | 20,500.00 | 21,150.00 | 0.9M |
| 2024-03-27 | 21,750.00 | 21,950.00 | 20,700.00 | 20,750.00 | 0.4M |
| 2024-03-26 | 23,000.00 | 23,200.00 | 21,450.00 | 21,800.00 | 0.7M |
| 2024-03-25 | 24,700.00 | 24,950.00 | 23,300.00 | 23,400.00 | 0.4M |
| 2024-03-22 | 24,900.00 | 25,900.00 | 24,600.00 | 24,600.00 | 0.6M |
| 2024-03-21 | 26,900.00 | 27,500.00 | 25,050.00 | 25,200.00 | 1.8M |
| 2024-03-20 | 25,450.00 | 25,900.00 | 24,550.00 | 25,200.00 | 0.7M |
| 2024-03-19 | 25,400.00 | 27,200.00 | 24,900.00 | 25,550.00 | 2.2M |
| 2024-03-18 | 25,400.00 | 26,150.00 | 24,100.00 | 25,400.00 | 1.5M |
| 2024-03-17 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2024-03-15 | 28,350.00 | 30,300.00 | 25,600.00 | 25,600.00 | 6.2M |
| 2024-03-14 | 25,000.00 | 30,550.00 | 24,750.00 | 27,450.00 | 12.6M |
| 2024-03-13 | 24,600.00 | 25,050.00 | 22,750.00 | 23,500.00 | 1.3M |
| 2024-03-12 | 26,200.00 | 26,400.00 | 24,450.00 | 24,600.00 | 1.8M |
| 2024-03-11 | 25,750.00 | 27,850.00 | 23,950.00 | 27,000.00 | 4.4M |
| 2024-03-10 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2024-03-08 | 25,200.00 | 29,500.00 | 24,550.00 | 26,100.00 | 7.2M |
| 2024-03-07 | 37,000.00 | 38,300.00 | 22,800.00 | 27,050.00 | 21.0M |