5,370.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 6,900.00 | 6,950.00 | 6,550.00 | 6,610.00 | 0.0M |
| 2022-12-28 | 6,990.00 | 6,990.00 | 6,700.00 | 6,800.00 | 0.0M |
| 2022-12-27 | 7,670.00 | 7,670.00 | 6,600.00 | 6,940.00 | 0.0M |
| 2022-12-26 | 6,800.00 | 6,800.00 | 6,650.00 | 6,760.00 | 0.0M |
| 2022-12-23 | 6,660.00 | 6,870.00 | 6,660.00 | 6,760.00 | 0.0M |
| 2022-12-22 | 6,960.00 | 7,000.00 | 6,690.00 | 6,790.00 | 0.0M |
| 2022-12-21 | 7,230.00 | 7,230.00 | 6,800.00 | 6,990.00 | 0.0M |
| 2022-12-20 | 7,290.00 | 7,290.00 | 6,800.00 | 7,000.00 | 0.0M |
| 2022-12-19 | 6,990.00 | 7,240.00 | 6,910.00 | 6,900.00 | 0.0M |
| 2022-12-16 | 7,290.00 | 7,290.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2022-12-15 | 7,490.00 | 7,490.00 | 6,960.00 | 6,960.00 | 0.0M |
| 2022-12-14 | 7,260.00 | 7,680.00 | 7,160.00 | 7,620.00 | 0.0M |
| 2022-12-13 | 7,400.00 | 7,690.00 | 7,210.00 | 7,380.00 | 0.0M |
| 2022-12-12 | 7,680.00 | 7,680.00 | 7,300.00 | 7,490.00 | 0.0M |
| 2022-12-09 | 7,710.00 | 8,230.00 | 7,300.00 | 7,680.00 | 0.0M |
| 2022-12-08 | 8,210.00 | 8,210.00 | 7,600.00 | 7,790.00 | 0.0M |
| 2022-12-07 | 8,080.00 | 8,080.00 | 7,610.00 | 7,860.00 | 0.0M |
| 2022-12-06 | 7,850.00 | 8,270.00 | 7,630.00 | 7,950.00 | 0.0M |
| 2022-12-05 | 8,290.00 | 8,290.00 | 7,700.00 | 8,100.00 | 0.0M |
| 2022-12-02 | 8,600.00 | 8,600.00 | 7,940.00 | 7,980.00 | 0.0M |
| 2022-12-01 | 8,190.00 | 8,190.00 | 7,870.00 | 8,150.00 | 0.0M |
| 2022-11-30 | 8,250.00 | 8,760.00 | 8,000.00 | 8,190.00 | 0.0M |
| 2022-11-29 | 8,790.00 | 8,790.00 | 8,000.00 | 8,250.00 | 0.0M |
| 2022-11-28 | 8,700.00 | 8,990.00 | 8,610.00 | 8,890.00 | 0.0M |
| 2022-11-25 | 8,610.00 | 8,990.00 | 8,600.00 | 8,980.00 | 0.0M |
| 2022-11-24 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0M |
| 2022-11-23 | 8,610.00 | 8,990.00 | 8,610.00 | 8,970.00 | 0.0M |
| 2022-11-22 | 9,190.00 | 9,190.00 | 8,750.00 | 8,980.00 | 0.0M |
| 2022-11-21 | 9,200.00 | 9,200.00 | 8,780.00 | 9,080.00 | 0.0M |
| 2022-11-18 | 9,000.00 | 9,190.00 | 9,000.00 | 9,190.00 | 0.0M |
| 2022-11-17 | 9,300.00 | 9,730.00 | 9,030.00 | 9,490.00 | 0.0M |
| 2022-11-16 | 9,800.00 | 9,800.00 | 9,590.00 | 9,590.00 | 0.0M |
| 2022-11-15 | 9,990.00 | 9,990.00 | 9,010.00 | 9,650.00 | 0.0M |
| 2022-11-14 | 9,200.00 | 9,500.00 | 8,900.00 | 9,470.00 | 0.0M |
| 2022-11-11 | 8,390.00 | 9,370.00 | 8,380.00 | 9,370.00 | 0.0M |
| 2022-11-10 | 7,750.00 | 8,390.00 | 7,610.00 | 8,390.00 | 0.0M |
| 2022-11-09 | 7,710.00 | 8,000.00 | 7,550.00 | 7,730.00 | 0.0M |
| 2022-11-08 | 7,720.00 | 8,000.00 | 7,700.00 | 7,970.00 | 0.0M |
| 2022-11-07 | 7,980.00 | 7,980.00 | 7,750.00 | 7,950.00 | 0.0M |
| 2022-11-04 | 7,800.00 | 8,290.00 | 7,700.00 | 7,940.00 | 0.0M |
| 2022-11-03 | 8,500.00 | 8,990.00 | 7,800.00 | 8,190.00 | 0.0M |
| 2022-11-02 | 8,990.00 | 8,990.00 | 7,950.00 | 8,870.00 | 0.0M |
| 2022-11-01 | 9,480.00 | 9,480.00 | 8,300.00 | 8,830.00 | 0.0M |
| 2022-10-31 | 9,990.00 | 9,990.00 | 9,100.00 | 9,380.00 | 0.0M |
| 2022-10-28 | 10,250.00 | 10,250.00 | 9,150.00 | 9,870.00 | 0.0M |
| 2022-10-27 | 9,300.00 | 9,700.00 | 9,150.00 | 9,700.00 | 0.0M |
| 2022-10-26 | 9,600.00 | 9,800.00 | 9,150.00 | 9,500.00 | 0.0M |
| 2022-10-25 | 9,300.00 | 9,950.00 | 9,160.00 | 9,760.00 | 0.0M |
| 2022-10-24 | 9,500.00 | 9,500.00 | 9,000.00 | 9,460.00 | 0.0M |
| 2022-10-21 | 9,790.00 | 9,790.00 | 9,290.00 | 9,400.00 | 0.0M |
| 2022-10-20 | 9,700.00 | 9,870.00 | 9,300.00 | 9,710.00 | 0.0M |
| 2022-10-19 | 9,750.00 | 9,890.00 | 9,350.00 | 9,810.00 | 0.0M |
| 2022-10-18 | 9,890.00 | 9,900.00 | 9,500.00 | 9,880.00 | 0.0M |
| 2022-10-17 | 9,800.00 | 10,000.00 | 9,700.00 | 9,880.00 | 0.0M |
| 2022-10-14 | 8,890.00 | 9,800.00 | 8,890.00 | 9,770.00 | 0.0M |
| 2022-10-13 | 9,190.00 | 9,190.00 | 8,500.00 | 8,850.00 | 0.0M |
| 2022-10-12 | 9,320.00 | 9,320.00 | 9,010.00 | 9,160.00 | 0.0M |
| 2022-10-11 | 9,200.00 | 9,200.00 | 9,020.00 | 9,160.00 | 0.0M |
| 2022-10-07 | 8,800.00 | 9,050.00 | 8,800.00 | 9,020.00 | 0.0M |
| 2022-10-06 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 0.0M |
| 2022-10-05 | 7,780.00 | 8,190.00 | 7,780.00 | 8,170.00 | 0.0M |
| 2022-10-04 | 8,020.00 | 8,200.00 | 7,710.00 | 8,200.00 | 0.0M |
| 2022-09-30 | 8,200.00 | 8,200.00 | 7,600.00 | 8,020.00 | 0.0M |
| 2022-09-29 | 7,850.00 | 8,000.00 | 7,540.00 | 7,960.00 | 0.0M |
| 2022-09-28 | 7,690.00 | 7,690.00 | 7,350.00 | 7,670.00 | 0.0M |
| 2022-09-27 | 7,580.00 | 7,580.00 | 7,010.00 | 7,530.00 | 0.0M |
| 2022-09-26 | 7,000.00 | 7,290.00 | 6,700.00 | 7,200.00 | 0.0M |
| 2022-09-23 | 6,370.00 | 7,000.00 | 6,370.00 | 7,000.00 | 0.0M |
| 2022-09-22 | 6,500.00 | 6,740.00 | 6,470.00 | 6,600.00 | 0.0M |
| 2022-09-21 | 6,750.00 | 6,800.00 | 6,500.00 | 6,630.00 | 0.0M |
| 2022-09-20 | 6,800.00 | 6,840.00 | 6,600.00 | 6,700.00 | 0.0M |
| 2022-09-19 | 6,750.00 | 6,890.00 | 6,520.00 | 6,850.00 | 0.0M |
| 2022-09-16 | 6,990.00 | 6,990.00 | 6,690.00 | 6,850.00 | 0.0M |
| 2022-09-15 | 7,090.00 | 7,090.00 | 6,750.00 | 6,890.00 | 0.0M |
| 2022-09-14 | 7,100.00 | 7,100.00 | 6,750.00 | 6,920.00 | 0.0M |
| 2022-09-13 | 7,230.00 | 7,230.00 | 6,770.00 | 7,110.00 | 0.0M |
| 2022-09-08 | 6,800.00 | 7,240.00 | 6,800.00 | 6,980.00 | 0.0M |
| 2022-09-07 | 6,750.00 | 7,170.00 | 6,750.00 | 6,950.00 | 0.0M |
| 2022-09-06 | 6,820.00 | 7,000.00 | 6,800.00 | 6,920.00 | 0.0M |
| 2022-09-05 | 7,030.00 | 7,030.00 | 6,600.00 | 7,030.00 | 0.0M |
| 2022-09-02 | 7,070.00 | 7,080.00 | 6,670.00 | 6,850.00 | 0.0M |
| 2022-09-01 | 7,320.00 | 7,320.00 | 6,720.00 | 6,980.00 | 0.0M |
| 2022-08-31 | 6,900.00 | 7,340.00 | 6,800.00 | 7,180.00 | 0.0M |
| 2022-08-30 | 7,210.00 | 7,260.00 | 6,870.00 | 7,260.00 | 0.0M |
| 2022-08-29 | 7,090.00 | 7,350.00 | 6,620.00 | 7,350.00 | 0.0M |
| 2022-08-26 | 7,560.00 | 7,560.00 | 6,850.00 | 7,090.00 | 0.0M |
| 2022-08-25 | 7,890.00 | 7,970.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2022-08-24 | 7,990.00 | 7,990.00 | 7,100.00 | 7,650.00 | 0.0M |
| 2022-08-23 | 7,490.00 | 7,600.00 | 6,610.00 | 7,600.00 | 0.0M |
| 2022-08-22 | 6,380.00 | 7,190.00 | 6,380.00 | 7,190.00 | 0.0M |
| 2022-08-19 | 6,260.00 | 6,770.00 | 6,260.00 | 6,770.00 | 0.0M |
| 2022-08-18 | 6,780.00 | 6,780.00 | 6,360.00 | 6,390.00 | 0.0M |
| 2022-08-17 | 6,260.00 | 6,780.00 | 6,260.00 | 6,680.00 | 0.0M |
| 2022-08-16 | 6,050.00 | 6,570.00 | 6,050.00 | 6,400.00 | 0.0M |
| 2022-08-12 | 6,300.00 | 6,300.00 | 6,170.00 | 6,290.00 | 0.0M |
| 2022-08-11 | 6,560.00 | 6,560.00 | 5,660.00 | 6,300.00 | 0.0M |
| 2022-08-10 | 6,260.00 | 6,550.00 | 6,260.00 | 6,400.00 | 0.0M |
| 2022-08-09 | 6,280.00 | 6,560.00 | 6,200.00 | 6,350.00 | 0.0M |
| 2022-08-08 | 6,480.00 | 6,540.00 | 6,000.00 | 6,390.00 | 0.0M |
| 2022-08-05 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 0.0M |
| 2022-08-04 | 6,230.00 | 6,340.00 | 5,870.00 | 6,340.00 | 0.0M |
| 2022-08-03 | 5,910.00 | 6,260.00 | 5,910.00 | 6,230.00 | 0.0M |
| 2022-08-02 | 5,810.00 | 6,370.00 | 5,810.00 | 6,140.00 | 0.0M |
| 2022-08-01 | 5,810.00 | 6,490.00 | 5,810.00 | 6,070.00 | 0.0M |
| 2022-07-29 | 6,850.00 | 6,990.00 | 5,800.00 | 6,020.00 | 0.0M |
| 2022-07-28 | 7,300.00 | 7,400.00 | 6,190.00 | 6,780.00 | 0.0M |
| 2022-07-27 | 6,900.00 | 7,300.00 | 6,890.00 | 7,280.00 | 0.0M |
| 2022-07-26 | 6,980.00 | 7,150.00 | 6,750.00 | 6,900.00 | 0.0M |
| 2022-07-25 | 6,700.00 | 7,070.00 | 6,520.00 | 7,000.00 | 0.0M |
| 2022-07-22 | 7,150.00 | 7,150.00 | 6,390.00 | 6,940.00 | 0.0M |
| 2022-07-21 | 7,790.00 | 7,790.00 | 6,610.00 | 6,840.00 | 0.0M |
| 2022-07-20 | 6,000.00 | 7,240.00 | 5,640.00 | 7,240.00 | 0.0M |
| 2022-07-19 | 6,450.00 | 6,620.00 | 6,000.00 | 6,620.00 | 0.0M |
| 2022-07-18 | 6,140.00 | 6,450.00 | 5,950.00 | 6,420.00 | 0.0M |
| 2022-07-15 | 5,350.00 | 6,000.00 | 5,350.00 | 5,990.00 | 0.0M |
| 2022-07-14 | 5,200.00 | 5,430.00 | 5,190.00 | 5,350.00 | 0.0M |
| 2022-07-13 | 5,060.00 | 5,280.00 | 4,930.00 | 5,270.00 | 0.0M |
| 2022-07-12 | 5,170.00 | 5,170.00 | 4,600.00 | 5,070.00 | 0.0M |
| 2022-07-11 | 5,440.00 | 5,440.00 | 4,900.00 | 5,170.00 | 0.0M |
| 2022-07-08 | 4,910.00 | 5,390.00 | 4,910.00 | 5,340.00 | 0.0M |
| 2022-07-07 | 4,755.00 | 5,440.00 | 4,755.00 | 5,190.00 | 0.0M |
| 2022-07-06 | 4,830.00 | 5,400.00 | 4,510.00 | 5,170.00 | 0.0M |
| 2022-07-05 | 5,310.00 | 5,790.00 | 4,610.00 | 4,830.00 | 0.0M |
| 2022-07-04 | 5,490.00 | 5,600.00 | 4,820.00 | 5,230.00 | 0.0M |
| 2022-07-01 | 5,730.00 | 6,170.00 | 5,280.00 | 5,280.00 | 0.0M |
| 2022-06-30 | 6,290.00 | 6,370.00 | 5,720.00 | 6,110.00 | 0.0M |
| 2022-06-29 | 6,490.00 | 6,500.00 | 5,800.00 | 6,300.00 | 0.0M |
| 2022-06-28 | 6,340.00 | 6,800.00 | 5,840.00 | 6,490.00 | 0.0M |
| 2022-06-27 | 6,080.00 | 6,370.00 | 4,865.00 | 6,280.00 | 0.0M |
| 2022-06-24 | 6,850.00 | 7,300.00 | 5,540.00 | 5,600.00 | 0.0M |
| 2022-06-23 | 8,000.00 | 8,000.00 | 6,510.00 | 6,510.00 | 0.0M |
| 2022-06-22 | 9,600.00 | 9,600.00 | 7,650.00 | 7,650.00 | 0.0M |
| 2022-06-21 | 10,150.00 | 10,150.00 | 8,900.00 | 9,000.00 | 0.0M |
| 2022-06-20 | 10,900.00 | 10,900.00 | 8,070.00 | 10,450.00 | 0.0M |
| 2022-06-17 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0M |
| 2022-06-16 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 0.0M |
| 2022-06-15 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 0.0M |