2,115.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,618.00 | 1,618.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2023-12-28 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 0.0M |
| 2023-12-27 | 1,619.00 | 1,619.00 | 1,579.00 | 1,579.00 | 0.0M |
| 2023-12-26 | 1,577.00 | 1,604.00 | 1,539.00 | 1,604.00 | 0.0M |
| 2023-12-25 | 1,621.00 | 1,621.00 | 1,591.00 | 1,591.00 | 0.0M |
| 2023-12-22 | 1,619.00 | 1,620.00 | 1,616.00 | 1,620.00 | 0.0M |
| 2023-12-21 | 1,621.00 | 1,621.00 | 1,619.00 | 1,619.00 | 0.0M |
| 2023-12-20 | 1,597.00 | 1,620.00 | 1,596.00 | 1,620.00 | 0.0M |
| 2023-12-19 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2023-12-18 | 1,590.00 | 1,590.00 | 1,561.00 | 1,589.00 | 0.0M |
| 2023-12-15 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2023-12-14 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2023-12-13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2023-12-11 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2023-12-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2023-12-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2023-12-06 | 1,577.00 | 1,577.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2023-12-05 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 0.0M |
| 2023-12-04 | 1,598.00 | 1,598.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2023-12-01 | 1,560.00 | 1,563.00 | 1,560.00 | 1,563.00 | 0.0M |
| 2023-11-29 | 1,577.00 | 1,577.00 | 1,573.00 | 1,573.00 | 0.0M |
| 2023-11-27 | 1,559.00 | 1,591.00 | 1,559.00 | 1,566.00 | 0.0M |
| 2023-11-24 | 1,591.00 | 1,599.00 | 1,567.00 | 1,599.00 | 0.0M |
| 2023-11-22 | 1,560.00 | 1,560.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2023-11-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2023-11-17 | 1,595.00 | 1,606.00 | 1,560.00 | 1,606.00 | 0.0M |
| 2023-11-16 | 1,570.00 | 1,620.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2023-11-15 | 1,505.00 | 1,561.00 | 1,505.00 | 1,530.00 | 0.0M |
| 2023-11-13 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2023-11-10 | 1,628.00 | 1,628.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2023-11-09 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2023-11-07 | 1,548.00 | 1,559.00 | 1,548.00 | 1,559.00 | 0.0M |
| 2023-11-06 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2023-11-01 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2023-10-30 | 1,514.00 | 1,520.00 | 1,514.00 | 1,520.00 | 0.0M |
| 2023-10-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2023-10-26 | 1,501.00 | 1,531.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2023-10-25 | 1,520.00 | 1,520.00 | 1,501.00 | 1,501.00 | 0.0M |
| 2023-10-24 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2023-10-23 | 1,525.00 | 1,525.00 | 1,518.00 | 1,518.00 | 0.0M |
| 2023-10-20 | 1,512.00 | 1,515.00 | 1,506.00 | 1,506.00 | 0.0M |
| 2023-10-19 | 1,518.00 | 1,520.00 | 1,518.00 | 1,520.00 | 0.0M |
| 2023-10-18 | 1,515.00 | 1,516.00 | 1,515.00 | 1,516.00 | 0.0M |
| 2023-10-17 | 1,494.00 | 1,514.00 | 1,494.00 | 1,506.00 | 0.0M |
| 2023-10-16 | 1,512.00 | 1,512.00 | 1,492.00 | 1,500.00 | 0.0M |
| 2023-10-12 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0M |
| 2023-10-11 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0M |
| 2023-10-06 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.0M |
| 2023-10-05 | 1,497.00 | 1,526.00 | 1,497.00 | 1,526.00 | 0.0M |
| 2023-10-04 | 1,510.00 | 1,516.00 | 1,499.00 | 1,499.00 | 0.0M |
| 2023-10-03 | 1,517.00 | 1,517.00 | 1,516.00 | 1,516.00 | 0.0M |
| 2023-09-29 | 1,547.00 | 1,547.00 | 1,525.00 | 1,525.00 | 0.0M |
| 2023-09-27 | 1,572.00 | 1,572.00 | 1,542.00 | 1,542.00 | 0.0M |
| 2023-09-25 | 1,558.00 | 1,580.00 | 1,558.00 | 1,572.00 | 0.0M |
| 2023-09-22 | 1,568.00 | 1,570.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2023-09-21 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0M |
| 2023-09-20 | 1,605.00 | 1,605.00 | 1,565.00 | 1,569.00 | 0.0M |
| 2023-09-19 | 1,576.00 | 1,576.00 | 1,575.00 | 1,575.00 | 0.0M |
| 2023-09-15 | 1,605.00 | 1,605.00 | 1,576.00 | 1,585.00 | 0.0M |
| 2023-09-14 | 1,630.00 | 1,650.00 | 1,602.00 | 1,620.00 | 0.0M |
| 2023-09-13 | 1,640.00 | 1,665.00 | 1,616.00 | 1,650.00 | 0.0M |
| 2023-09-12 | 1,669.00 | 1,905.00 | 1,595.00 | 1,667.00 | 0.0M |
| 2023-09-11 | 1,594.00 | 1,629.00 | 1,580.00 | 1,590.00 | 0.0M |
| 2023-09-06 | 1,574.00 | 1,576.00 | 1,551.00 | 1,575.00 | 0.0M |
| 2023-09-05 | 1,541.00 | 1,597.00 | 1,533.00 | 1,597.00 | 0.0M |
| 2023-09-04 | 1,533.00 | 1,543.00 | 1,533.00 | 1,543.00 | 0.0M |
| 2023-09-01 | 1,545.00 | 1,546.00 | 1,545.00 | 1,546.00 | 0.0M |
| 2023-08-31 | 1,531.00 | 1,531.00 | 1,525.00 | 1,530.00 | 0.0M |
| 2023-08-30 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0M |
| 2023-08-28 | 1,540.00 | 1,540.00 | 1,517.00 | 1,517.00 | 0.0M |
| 2023-08-25 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 0.0M |
| 2023-08-24 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2023-08-23 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0M |
| 2023-08-22 | 1,570.00 | 1,570.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2023-08-21 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0M |
| 2023-08-17 | 1,550.00 | 1,550.00 | 1,536.00 | 1,536.00 | 0.0M |
| 2023-08-16 | 1,532.00 | 1,550.00 | 1,520.00 | 1,550.00 | 0.0M |
| 2023-08-15 | 1,549.00 | 1,549.00 | 1,531.00 | 1,532.00 | 0.0M |
| 2023-08-14 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0M |
| 2023-08-10 | 1,560.00 | 1,560.00 | 1,525.00 | 1,525.00 | 0.0M |
| 2023-08-09 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2023-08-07 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0M |
| 2023-08-04 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2023-08-03 | 1,553.00 | 1,554.00 | 1,553.00 | 1,554.00 | 0.0M |
| 2023-07-28 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0M |
| 2023-07-27 | 1,577.00 | 1,579.00 | 1,561.00 | 1,561.00 | 0.0M |
| 2023-07-25 | 1,553.00 | 1,553.00 | 1,552.00 | 1,552.00 | 0.0M |
| 2023-07-24 | 1,570.00 | 1,593.00 | 1,570.00 | 1,593.00 | 0.0M |
| 2023-07-20 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0M |
| 2023-07-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2023-07-13 | 1,564.00 | 1,564.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2023-07-12 | 1,550.00 | 1,552.00 | 1,550.00 | 1,552.00 | 0.0M |
| 2023-07-11 | 1,559.00 | 1,559.00 | 1,557.00 | 1,557.00 | 0.0M |
| 2023-07-10 | 1,570.00 | 1,570.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2023-07-07 | 1,558.00 | 1,558.00 | 1,557.00 | 1,557.00 | 0.0M |
| 2023-07-06 | 1,555.00 | 1,565.00 | 1,555.00 | 1,557.00 | 0.0M |
| 2023-07-03 | 1,605.00 | 1,609.00 | 1,581.00 | 1,608.00 | 0.0M |
| 2023-06-30 | 1,608.00 | 1,608.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2023-06-29 | 1,617.00 | 1,617.00 | 1,577.00 | 1,609.00 | 0.0M |
| 2023-06-27 | 1,570.00 | 1,577.00 | 1,539.00 | 1,577.00 | 0.0M |
| 2023-06-26 | 1,575.00 | 1,575.00 | 1,534.00 | 1,540.00 | 0.0M |
| 2023-06-23 | 1,539.00 | 1,576.00 | 1,536.00 | 1,576.00 | 0.0M |
| 2023-06-22 | 1,579.00 | 1,579.00 | 1,578.00 | 1,579.00 | 0.0M |
| 2023-06-20 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2023-06-19 | 1,536.00 | 1,555.00 | 1,527.00 | 1,555.00 | 0.0M |
| 2023-06-16 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.0M |
| 2023-06-15 | 1,525.00 | 1,534.00 | 1,525.00 | 1,534.00 | 0.0M |
| 2023-06-13 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0M |
| 2023-06-09 | 1,522.00 | 1,537.00 | 1,521.00 | 1,521.00 | 0.0M |
| 2023-06-08 | 1,529.00 | 1,531.00 | 1,522.00 | 1,522.00 | 0.0M |
| 2023-06-07 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0M |
| 2023-06-06 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0M |
| 2023-06-05 | 1,543.00 | 1,543.00 | 1,526.00 | 1,526.00 | 0.0M |
| 2023-06-02 | 1,526.00 | 1,528.00 | 1,526.00 | 1,528.00 | 0.0M |
| 2023-06-01 | 1,540.00 | 1,545.00 | 1,538.00 | 1,538.00 | 0.0M |
| 2023-05-29 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2023-05-26 | 1,525.00 | 1,591.00 | 1,521.00 | 1,591.00 | 0.0M |
| 2023-05-24 | 1,524.00 | 1,525.00 | 1,523.00 | 1,525.00 | 0.0M |
| 2023-05-23 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2023-05-22 | 1,540.00 | 1,540.00 | 1,531.00 | 1,531.00 | 0.0M |
| 2023-05-19 | 1,540.00 | 1,555.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2023-05-18 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2023-05-17 | 1,560.00 | 1,560.00 | 1,520.00 | 1,549.00 | 0.0M |
| 2023-05-16 | 1,501.00 | 1,530.00 | 1,501.00 | 1,520.00 | 0.0M |
| 2023-05-15 | 1,520.00 | 1,520.00 | 1,506.00 | 1,515.00 | 0.0M |
| 2023-05-12 | 1,517.00 | 1,520.00 | 1,500.00 | 1,520.00 | 0.0M |
| 2023-05-11 | 1,501.00 | 1,519.00 | 1,501.00 | 1,519.00 | 0.0M |
| 2023-05-09 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0M |
| 2023-05-08 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.0M |
| 2023-05-02 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2023-05-01 | 1,515.00 | 1,516.00 | 1,494.00 | 1,496.00 | 0.0M |
| 2023-04-27 | 1,507.00 | 1,519.00 | 1,489.00 | 1,519.00 | 0.0M |
| 2023-04-26 | 1,506.00 | 1,506.00 | 1,481.00 | 1,500.00 | 0.0M |
| 2023-04-21 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.0M |
| 2023-04-17 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0M |
| 2023-04-11 | 1,505.00 | 1,560.00 | 1,505.00 | 1,549.00 | 0.0M |
| 2023-04-07 | 1,502.00 | 1,502.00 | 1,501.00 | 1,501.00 | 0.0M |
| 2023-04-03 | 1,504.00 | 1,509.00 | 1,500.00 | 1,509.00 | 0.0M |
| 2023-03-31 | 1,505.00 | 1,506.00 | 1,503.00 | 1,503.00 | 0.0M |
| 2023-03-30 | 1,479.00 | 1,505.00 | 1,479.00 | 1,505.00 | 0.0M |
| 2023-03-28 | 1,678.00 | 1,678.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2023-03-27 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2023-03-24 | 1,601.00 | 1,620.00 | 1,601.00 | 1,620.00 | 0.0M |
| 2023-03-22 | 1,649.00 | 1,649.00 | 1,630.00 | 1,635.00 | 0.0M |
| 2023-03-20 | 1,637.00 | 1,637.00 | 1,597.00 | 1,600.00 | 0.0M |
| 2023-03-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2023-03-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2023-03-14 | 1,660.00 | 1,660.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2023-03-13 | 1,601.00 | 1,660.00 | 1,601.00 | 1,660.00 | 0.0M |
| 2023-03-10 | 1,622.00 | 1,622.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2023-03-09 | 1,596.00 | 1,618.00 | 1,590.00 | 1,618.00 | 0.0M |
| 2023-03-08 | 1,589.00 | 1,650.00 | 1,589.00 | 1,650.00 | 0.0M |
| 2023-03-07 | 1,570.00 | 1,589.00 | 1,570.00 | 1,589.00 | 0.0M |
| 2023-03-06 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2023-03-03 | 1,598.00 | 1,598.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2023-03-01 | 1,597.00 | 1,598.00 | 1,597.00 | 1,597.00 | 0.0M |
| 2023-02-28 | 1,600.00 | 1,600.00 | 1,560.00 | 1,562.00 | 0.0M |
| 2023-02-27 | 1,566.00 | 1,600.00 | 1,516.00 | 1,600.00 | 0.0M |
| 2023-02-24 | 1,530.00 | 1,530.00 | 1,500.00 | 1,513.00 | 0.0M |
| 2023-02-21 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0M |
| 2023-02-20 | 1,537.00 | 1,537.00 | 1,497.00 | 1,497.00 | 0.0M |
| 2023-02-17 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0M |
| 2023-02-15 | 1,519.00 | 1,520.00 | 1,519.00 | 1,520.00 | 0.0M |
| 2023-02-14 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2023-02-13 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2023-02-10 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2023-02-09 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2023-02-08 | 1,512.00 | 1,526.00 | 1,512.00 | 1,526.00 | 0.0M |
| 2023-02-07 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.0M |
| 2023-02-06 | 1,488.00 | 1,500.00 | 1,488.00 | 1,500.00 | 0.0M |
| 2023-02-01 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.0M |
| 2023-01-31 | 1,480.00 | 1,496.00 | 1,480.00 | 1,496.00 | 0.0M |
| 2023-01-30 | 1,510.00 | 1,510.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2023-01-20 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2023-01-16 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2023-01-13 | 1,540.00 | 1,540.00 | 1,496.00 | 1,496.00 | 0.0M |
| 2023-01-12 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2023-01-11 | 1,512.00 | 1,528.00 | 1,512.00 | 1,528.00 | 0.0M |
| 2023-01-10 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0M |
| 2023-01-05 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2023-01-04 | 1,529.00 | 1,529.00 | 1,520.00 | 1,520.00 | 0.0M |