2,245.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,362.00 | 1,420.00 | 1,346.00 | 1,391.00 | 0.0M |
| 2022-12-29 | 1,390.00 | 1,432.00 | 1,369.00 | 1,369.00 | 0.0M |
| 2022-12-28 | 1,435.00 | 1,450.00 | 1,379.00 | 1,400.00 | 0.0M |
| 2022-12-27 | 1,390.00 | 1,471.00 | 1,380.00 | 1,452.00 | 0.1M |
| 2022-12-26 | 1,352.00 | 1,390.00 | 1,301.00 | 1,360.00 | 0.1M |
| 2022-12-23 | 1,350.00 | 1,360.00 | 1,285.00 | 1,322.00 | 0.2M |
| 2022-12-22 | 1,418.00 | 1,418.00 | 1,325.00 | 1,366.00 | 0.1M |
| 2022-12-21 | 1,364.00 | 1,449.00 | 1,320.00 | 1,366.00 | 0.1M |
| 2022-12-20 | 1,458.00 | 1,458.00 | 1,330.00 | 1,364.00 | 0.2M |
| 2022-12-19 | 1,459.00 | 1,498.00 | 1,437.00 | 1,488.00 | 0.1M |
| 2022-12-16 | 1,430.00 | 1,487.00 | 1,394.00 | 1,449.00 | 0.1M |
| 2022-12-15 | 1,400.00 | 1,485.00 | 1,350.00 | 1,460.00 | 0.6M |
| 2022-12-14 | 1,255.00 | 1,295.00 | 1,179.00 | 1,295.00 | 0.2M |
| 2022-12-13 | 1,233.00 | 1,255.00 | 1,200.00 | 1,249.00 | 0.1M |
| 2022-12-12 | 1,182.00 | 1,228.00 | 1,180.00 | 1,203.00 | 0.0M |
| 2022-12-09 | 1,200.00 | 1,201.00 | 1,161.00 | 1,161.00 | 0.0M |
| 2022-12-08 | 1,179.00 | 1,249.00 | 1,174.00 | 1,201.00 | 0.1M |
| 2022-12-07 | 1,158.00 | 1,188.00 | 1,131.00 | 1,157.00 | 0.0M |
| 2022-12-06 | 1,200.00 | 1,200.00 | 1,159.00 | 1,188.00 | 0.0M |
| 2022-12-05 | 1,178.00 | 1,211.00 | 1,150.00 | 1,203.00 | 0.0M |
| 2022-12-02 | 1,148.00 | 1,165.00 | 1,119.00 | 1,152.00 | 0.0M |
| 2022-12-01 | 1,158.00 | 1,172.00 | 1,133.00 | 1,140.00 | 0.0M |
| 2022-11-30 | 1,146.00 | 1,150.00 | 1,122.00 | 1,140.00 | 0.0M |
| 2022-11-29 | 1,146.00 | 1,159.00 | 1,112.00 | 1,146.00 | 0.0M |
| 2022-11-28 | 1,216.00 | 1,216.00 | 1,144.00 | 1,152.00 | 0.0M |
| 2022-11-25 | 1,228.00 | 1,229.00 | 1,172.00 | 1,194.00 | 0.0M |
| 2022-11-24 | 1,167.00 | 1,215.00 | 1,163.00 | 1,215.00 | 0.0M |
| 2022-11-22 | 1,138.00 | 1,165.00 | 1,135.00 | 1,148.00 | 0.0M |
| 2022-11-21 | 1,155.00 | 1,174.00 | 1,103.00 | 1,158.00 | 0.0M |
| 2022-11-18 | 1,170.00 | 1,183.00 | 1,114.00 | 1,138.00 | 0.0M |
| 2022-11-17 | 1,071.00 | 1,169.00 | 1,071.00 | 1,161.00 | 0.1M |
| 2022-11-16 | 1,083.00 | 1,092.00 | 1,060.00 | 1,066.00 | 0.0M |
| 2022-11-15 | 1,094.00 | 1,100.00 | 1,066.00 | 1,083.00 | 0.0M |
| 2022-11-14 | 1,050.00 | 1,095.00 | 1,043.00 | 1,090.00 | 0.0M |
| 2022-11-11 | 1,055.00 | 1,070.00 | 1,029.00 | 1,029.00 | 0.0M |
| 2022-11-10 | 1,020.00 | 1,030.00 | 1,012.00 | 1,025.00 | 0.0M |
| 2022-11-09 | 1,019.00 | 1,048.00 | 1,019.00 | 1,028.00 | 0.0M |
| 2022-11-08 | 1,060.00 | 1,060.00 | 1,023.00 | 1,023.00 | 0.0M |
| 2022-11-07 | 1,017.00 | 1,053.00 | 1,017.00 | 1,041.00 | 0.0M |
| 2022-11-04 | 1,047.00 | 1,047.00 | 1,009.00 | 1,017.00 | 0.0M |
| 2022-11-02 | 1,027.00 | 1,036.00 | 1,008.00 | 1,025.00 | 0.0M |
| 2022-11-01 | 1,055.00 | 1,055.00 | 1,011.00 | 1,022.00 | 0.0M |
| 2022-10-31 | 1,093.00 | 1,100.00 | 1,020.00 | 1,055.00 | 0.1M |
| 2022-10-28 | 1,107.00 | 1,117.00 | 1,069.00 | 1,094.00 | 0.0M |
| 2022-10-27 | 1,071.00 | 1,140.00 | 1,070.00 | 1,122.00 | 0.1M |
| 2022-10-26 | 1,032.00 | 1,088.00 | 1,032.00 | 1,084.00 | 0.1M |
| 2022-10-25 | 1,006.00 | 1,026.00 | 1,006.00 | 1,018.00 | 0.0M |
| 2022-10-24 | 1,023.00 | 1,029.00 | 1,006.00 | 1,029.00 | 0.0M |
| 2022-10-21 | 1,003.00 | 1,013.00 | 988.00 | 998.00 | 0.0M |
| 2022-10-20 | 1,016.00 | 1,023.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2022-10-19 | 1,064.00 | 1,073.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2022-10-18 | 1,040.00 | 1,075.00 | 1,033.00 | 1,064.00 | 0.0M |
| 2022-10-17 | 1,004.00 | 1,037.00 | 999.00 | 1,033.00 | 0.0M |
| 2022-10-14 | 1,015.00 | 1,040.00 | 1,004.00 | 1,027.00 | 0.0M |
| 2022-10-13 | 1,010.00 | 1,022.00 | 990.00 | 996.00 | 0.0M |
| 2022-10-12 | 1,022.00 | 1,038.00 | 1,009.00 | 1,016.00 | 0.0M |
| 2022-10-11 | 1,045.00 | 1,045.00 | 1,020.00 | 1,033.00 | 0.0M |
| 2022-10-07 | 1,062.00 | 1,092.00 | 1,041.00 | 1,055.00 | 0.0M |
| 2022-10-06 | 1,100.00 | 1,114.00 | 1,073.00 | 1,092.00 | 0.1M |
| 2022-10-05 | 1,051.00 | 1,095.00 | 1,024.00 | 1,093.00 | 0.1M |
| 2022-10-04 | 1,050.00 | 1,072.00 | 1,016.00 | 1,043.00 | 0.0M |
| 2022-10-03 | 1,010.00 | 1,043.00 | 999.00 | 1,041.00 | 0.1M |
| 2022-09-30 | 1,026.00 | 1,035.00 | 1,000.00 | 1,014.00 | 0.0M |
| 2022-09-29 | 1,023.00 | 1,066.00 | 1,006.00 | 1,055.00 | 0.1M |
| 2022-09-28 | 1,010.00 | 1,015.00 | 977.00 | 991.00 | 0.1M |
| 2022-09-27 | 1,031.00 | 1,035.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2022-09-26 | 1,010.00 | 1,046.00 | 1,005.00 | 1,009.00 | 0.0M |
| 2022-09-22 | 1,002.00 | 1,067.00 | 1,002.00 | 1,029.00 | 0.1M |
| 2022-09-21 | 1,063.00 | 1,063.00 | 1,002.00 | 1,035.00 | 0.1M |
| 2022-09-20 | 1,100.00 | 1,101.00 | 1,035.00 | 1,063.00 | 0.2M |
| 2022-09-16 | 1,203.00 | 1,211.00 | 1,101.00 | 1,111.00 | 0.2M |
| 2022-09-15 | 1,379.00 | 1,380.00 | 1,231.00 | 1,232.00 | 0.3M |
| 2022-09-14 | 1,275.00 | 1,374.00 | 1,275.00 | 1,349.00 | 0.1M |
| 2022-09-13 | 1,360.00 | 1,364.00 | 1,292.00 | 1,335.00 | 0.1M |
| 2022-09-12 | 1,324.00 | 1,388.00 | 1,319.00 | 1,365.00 | 0.1M |
| 2022-09-09 | 1,250.00 | 1,294.00 | 1,250.00 | 1,292.00 | 0.1M |
| 2022-09-08 | 1,234.00 | 1,262.00 | 1,200.00 | 1,244.00 | 0.1M |
| 2022-09-07 | 1,305.00 | 1,305.00 | 1,226.00 | 1,234.00 | 0.1M |
| 2022-09-06 | 1,318.00 | 1,330.00 | 1,295.00 | 1,305.00 | 0.1M |
| 2022-09-05 | 1,350.00 | 1,350.00 | 1,292.00 | 1,304.00 | 0.1M |
| 2022-09-02 | 1,368.00 | 1,368.00 | 1,312.00 | 1,358.00 | 0.1M |
| 2022-09-01 | 1,400.00 | 1,462.00 | 1,355.00 | 1,368.00 | 0.1M |
| 2022-08-31 | 1,350.00 | 1,393.00 | 1,310.00 | 1,390.00 | 0.1M |
| 2022-08-30 | 1,307.00 | 1,405.00 | 1,307.00 | 1,376.00 | 0.2M |
| 2022-08-29 | 1,278.00 | 1,323.00 | 1,275.00 | 1,297.00 | 0.2M |
| 2022-08-26 | 1,361.00 | 1,392.00 | 1,325.00 | 1,350.00 | 0.1M |
| 2022-08-25 | 1,320.00 | 1,373.00 | 1,294.00 | 1,372.00 | 0.2M |
| 2022-08-24 | 1,390.00 | 1,390.00 | 1,292.00 | 1,312.00 | 0.3M |
| 2022-08-23 | 1,375.00 | 1,391.00 | 1,354.00 | 1,362.00 | 0.2M |
| 2022-08-22 | 1,452.00 | 1,469.00 | 1,385.00 | 1,404.00 | 0.3M |
| 2022-08-19 | 1,525.00 | 1,539.00 | 1,471.00 | 1,482.00 | 0.2M |
| 2022-08-18 | 1,500.00 | 1,530.00 | 1,475.00 | 1,502.00 | 0.3M |
| 2022-08-17 | 1,559.00 | 1,614.00 | 1,487.00 | 1,498.00 | 0.7M |
| 2022-08-16 | 1,488.00 | 1,570.00 | 1,457.00 | 1,542.00 | 0.8M |
| 2022-08-15 | 1,516.00 | 1,576.00 | 1,468.00 | 1,506.00 | 1.1M |
| 2022-08-12 | 1,638.00 | 1,657.00 | 1,506.00 | 1,516.00 | 2.0M |
| 2022-08-10 | 1,581.00 | 1,660.00 | 1,439.00 | 1,600.00 | 3.4M |
| 2022-08-09 | 1,761.00 | 1,796.00 | 1,584.00 | 1,595.00 | 3.7M |
| 2022-08-08 | 1,880.00 | 1,962.00 | 1,760.00 | 1,801.00 | 13.6M |
| 2022-08-05 | 1,520.00 | 1,910.00 | 1,519.00 | 1,760.00 | 9.2M |