19,800.00
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 25,800.00 | 25,800.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2021-12-30 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2021-12-29 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0M |
| 2021-12-24 | 24,100.00 | 24,300.00 | 24,100.00 | 24,300.00 | 0.0M |
| 2021-12-23 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2021-12-22 | 24,550.00 | 26,000.00 | 23,000.00 | 26,000.00 | 0.0M |
| 2021-12-20 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.0M |
| 2021-12-17 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.0M |
| 2021-12-16 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2021-12-15 | 23,500.00 | 25,300.00 | 23,250.00 | 25,300.00 | 0.0M |
| 2021-12-14 | 24,000.00 | 25,300.00 | 23,100.00 | 25,000.00 | 0.0M |
| 2021-12-13 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0M |
| 2021-12-09 | 23,200.00 | 25,400.00 | 23,000.00 | 25,400.00 | 0.0M |
| 2021-12-08 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2021-12-07 | 25,000.00 | 25,500.00 | 25,000.00 | 25,500.00 | 0.0M |
| 2021-12-06 | 24,500.00 | 24,500.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2021-12-03 | 24,100.00 | 25,500.00 | 24,100.00 | 25,000.00 | 0.0M |
| 2021-12-02 | 23,300.00 | 24,000.00 | 22,500.00 | 24,000.00 | 0.0M |
| 2021-12-01 | 23,300.00 | 23,500.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2021-11-30 | 22,950.00 | 23,000.00 | 22,950.00 | 23,000.00 | 0.0M |
| 2021-11-29 | 22,000.00 | 23,100.00 | 22,000.00 | 23,100.00 | 0.0M |
| 2021-11-26 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2021-11-25 | 22,650.00 | 23,000.00 | 22,650.00 | 23,000.00 | 0.0M |
| 2021-11-24 | 22,000.00 | 22,650.00 | 22,000.00 | 22,650.00 | 0.0M |
| 2021-11-23 | 21,500.00 | 21,600.00 | 21,000.00 | 21,200.00 | 0.0M |
| 2021-11-22 | 21,000.00 | 21,400.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2021-11-19 | 22,200.00 | 22,500.00 | 21,000.00 | 21,400.00 | 0.0M |
| 2021-11-18 | 21,050.00 | 22,200.00 | 21,000.00 | 22,200.00 | 0.0M |
| 2021-11-17 | 21,500.00 | 21,550.00 | 21,500.00 | 21,550.00 | 0.0M |
| 2021-11-16 | 21,500.00 | 23,000.00 | 21,500.00 | 22,500.00 | 0.0M |
| 2021-11-15 | 22,500.00 | 22,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2021-11-12 | 21,000.00 | 22,500.00 | 21,000.00 | 22,500.00 | 0.0M |
| 2021-11-11 | 21,800.00 | 21,900.00 | 21,800.00 | 21,800.00 | 0.0M |
| 2021-11-10 | 21,000.00 | 21,800.00 | 21,000.00 | 21,800.00 | 0.0M |
| 2021-11-09 | 21,000.00 | 21,600.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2021-11-08 | 21,000.00 | 21,050.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2021-11-05 | 20,700.00 | 21,300.00 | 20,700.00 | 21,000.00 | 0.0M |
| 2021-11-04 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.0M |
| 2021-11-03 | 19,800.00 | 20,000.00 | 19,600.00 | 19,600.00 | 0.0M |
| 2021-11-02 | 19,600.00 | 20,500.00 | 19,600.00 | 20,500.00 | 0.0M |
| 2021-11-01 | 20,500.00 | 20,500.00 | 19,200.00 | 19,800.00 | 0.0M |
| 2021-10-29 | 21,900.00 | 21,900.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2021-10-28 | 21,400.00 | 22,000.00 | 21,400.00 | 21,900.00 | 0.0M |
| 2021-10-27 | 20,000.00 | 21,400.00 | 19,800.00 | 21,400.00 | 0.0M |
| 2021-10-26 | 22,800.00 | 22,850.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2021-10-25 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2021-10-22 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2021-10-21 | 17,800.00 | 18,700.00 | 17,700.00 | 18,700.00 | 0.0M |
| 2021-10-20 | 17,300.00 | 17,500.00 | 16,900.00 | 17,500.00 | 0.0M |
| 2021-10-19 | 17,000.00 | 17,000.00 | 16,500.00 | 17,000.00 | 0.0M |
| 2021-10-18 | 16,500.00 | 16,550.00 | 16,500.00 | 16,500.00 | 0.0M |
| 2021-10-15 | 16,300.00 | 16,300.00 | 16,000.00 | 16,050.00 | 0.0M |
| 2021-10-14 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 0.0M |
| 2021-10-13 | 16,500.00 | 16,500.00 | 15,500.00 | 15,500.00 | 0.0M |
| 2021-10-12 | 16,100.00 | 16,500.00 | 16,100.00 | 16,500.00 | 0.0M |
| 2021-10-11 | 15,050.00 | 16,000.00 | 15,050.00 | 16,000.00 | 0.0M |
| 2021-10-08 | 16,100.00 | 16,200.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2021-10-07 | 16,100.00 | 16,200.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2021-10-06 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 0.0M |
| 2021-10-05 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.0M |
| 2021-10-04 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 0.0M |
| 2021-10-01 | 15,300.00 | 15,700.00 | 15,300.00 | 15,700.00 | 0.0M |
| 2021-09-30 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2021-09-29 | 15,100.00 | 15,300.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2021-09-28 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2021-09-27 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-09-24 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-09-23 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-09-21 | 13,950.00 | 15,000.00 | 13,950.00 | 15,000.00 | 0.0M |
| 2021-09-20 | 15,100.00 | 15,400.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-09-17 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2021-09-16 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2021-09-15 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 0.0M |
| 2021-09-14 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 0.0M |
| 2021-09-13 | 14,250.00 | 16,000.00 | 14,250.00 | 16,000.00 | 0.0M |
| 2021-09-10 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-09-09 | 15,600.00 | 16,250.00 | 15,600.00 | 16,000.00 | 0.0M |
| 2021-09-08 | 17,700.00 | 17,700.00 | 16,700.00 | 16,750.00 | 0.0M |
| 2021-09-07 | 15,000.00 | 16,750.00 | 15,000.00 | 16,750.00 | 0.0M |
| 2021-09-06 | 15,250.00 | 16,250.00 | 15,000.00 | 15,700.00 | 0.0M |
| 2021-08-27 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.0M |
| 2021-08-26 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.0M |
| 2021-08-25 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.0M |
| 2021-08-24 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 0.0M |
| 2021-08-23 | 15,500.00 | 15,500.00 | 15,000.00 | 15,300.00 | 0.0M |
| 2021-08-20 | 15,400.00 | 15,600.00 | 15,000.00 | 15,200.00 | 0.0M |
| 2021-08-19 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 0.0M |
| 2021-08-18 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.0M |
| 2021-08-16 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-08-13 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.0M |
| 2021-08-12 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-08-10 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 0.0M |
| 2021-08-09 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-08-06 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2021-08-04 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2021-08-03 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-07-29 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-07-28 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2021-07-26 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-07-22 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0M |
| 2021-07-21 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.0M |
| 2021-07-19 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2021-07-16 | 15,200.00 | 15,200.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2021-07-13 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.0M |
| 2021-07-12 | 16,000.00 | 16,000.00 | 15,200.00 | 15,200.00 | 0.0M |
| 2021-07-09 | 15,400.00 | 16,200.00 | 15,400.00 | 16,200.00 | 0.0M |
| 2021-07-08 | 16,200.00 | 16,300.00 | 15,300.00 | 15,300.00 | 0.0M |
| 2021-07-06 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-07-05 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 0.0M |
| 2021-07-02 | 16,000.00 | 16,000.00 | 15,400.00 | 15,400.00 | 0.0M |
| 2021-06-28 | 17,200.00 | 17,200.00 | 15,400.00 | 15,400.00 | 0.0M |
| 2021-06-25 | 15,800.00 | 16,900.00 | 15,800.00 | 16,900.00 | 0.0M |
| 2021-06-22 | 17,200.00 | 17,200.00 | 15,600.00 | 15,600.00 | 0.0M |
| 2021-06-18 | 16,700.00 | 17,700.00 | 16,700.00 | 17,200.00 | 0.0M |
| 2021-06-17 | 16,100.00 | 16,400.00 | 16,100.00 | 16,400.00 | 0.0M |
| 2021-06-16 | 16,100.00 | 16,300.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2021-06-15 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 0.0M |
| 2021-06-14 | 15,900.00 | 15,900.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2021-06-11 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.0M |
| 2021-06-10 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-06-09 | 15,200.00 | 15,900.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-06-08 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.0M |
| 2021-06-07 | 14,500.00 | 15,200.00 | 14,400.00 | 14,500.00 | 0.0M |
| 2021-06-03 | 12,800.00 | 12,800.00 | 12,800.00 | 14,200.00 | 0.0M |
| 2021-06-02 | 14,800.00 | 14,800.00 | 14,200.00 | 14,200.00 | 0.0M |
| 2021-05-31 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 0.0M |
| 2021-05-28 | 14,300.00 | 14,800.00 | 14,300.00 | 14,800.00 | 0.0M |
| 2021-05-27 | 14,200.00 | 15,500.00 | 14,200.00 | 15,500.00 | 0.0M |
| 2021-05-26 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2021-05-25 | 15,400.00 | 16,900.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2021-05-24 | 14,600.00 | 15,400.00 | 14,600.00 | 15,400.00 | 0.0M |
| 2021-05-21 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2021-05-18 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-05-17 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.0M |
| 2021-05-13 | 15,400.00 | 15,400.00 | 14,000.00 | 15,400.00 | 0.0M |
| 2021-05-12 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.0M |
| 2021-05-11 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.0M |
| 2021-05-06 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.0M |
| 2021-05-05 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2021-05-04 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 0.0M |
| 2021-04-29 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 0.0M |
| 2021-04-28 | 15,400.00 | 17,200.00 | 15,400.00 | 17,200.00 | 0.0M |
| 2021-04-20 | 16,900.00 | 16,900.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2021-04-16 | 15,000.00 | 16,900.00 | 14,500.00 | 16,900.00 | 0.0M |
| 2021-04-15 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 0.0M |
| 2021-04-14 | 16,000.00 | 16,200.00 | 16,000.00 | 16,100.00 | 0.0M |
| 2021-04-08 | 15,500.00 | 15,600.00 | 15,500.00 | 15,600.00 | 0.0M |
| 2021-04-05 | 16,700.00 | 17,300.00 | 16,500.00 | 16,500.00 | 0.0M |
| 2021-04-02 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0.0M |
| 2021-04-01 | 15,200.00 | 16,500.00 | 15,100.00 | 16,500.00 | 0.0M |
| 2021-03-31 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0.0M |
| 2021-03-30 | 14,550.00 | 15,450.00 | 14,550.00 | 15,450.00 | 0.0M |
| 2021-03-29 | 14,500.00 | 14,500.00 | 14,450.00 | 14,450.00 | 0.0M |
| 2021-03-26 | 14,900.00 | 14,900.00 | 14,500.00 | 14,500.00 | 0.0M |
| 2021-03-25 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2021-03-24 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2021-03-23 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.0M |
| 2021-03-22 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2021-03-18 | 16,700.00 | 16,700.00 | 15,700.00 | 16,200.00 | 0.0M |
| 2021-03-17 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 0.0M |
| 2021-03-16 | 15,750.00 | 16,200.00 | 15,750.00 | 16,200.00 | 0.0M |
| 2021-03-15 | 16,300.00 | 16,500.00 | 16,300.00 | 16,300.00 | 0.0M |
| 2021-03-12 | 16,100.00 | 16,300.00 | 16,100.00 | 16,300.00 | 0.0M |
| 2021-03-11 | 14,650.00 | 16,500.00 | 14,500.00 | 16,000.00 | 0.0M |
| 2021-03-10 | 14,550.00 | 15,500.00 | 14,550.00 | 15,500.00 | 0.0M |
| 2021-03-09 | 14,550.00 | 15,000.00 | 14,550.00 | 14,550.00 | 0.0M |
| 2021-03-08 | 14,500.00 | 14,900.00 | 14,500.00 | 14,550.00 | 0.0M |
| 2021-03-05 | 14,400.00 | 14,900.00 | 13,500.00 | 14,900.00 | 0.0M |
| 2021-03-04 | 15,000.00 | 15,000.00 | 14,300.00 | 14,400.00 | 0.0M |
| 2021-03-03 | 15,000.00 | 15,000.00 | 14,250.00 | 15,000.00 | 0.0M |
| 2021-03-02 | 14,850.00 | 14,950.00 | 14,250.00 | 14,950.00 | 0.0M |
| 2021-03-01 | 14,500.00 | 14,900.00 | 14,500.00 | 14,850.00 | 0.0M |
| 2021-02-26 | 15,950.00 | 15,950.00 | 14,850.00 | 14,850.00 | 0.0M |
| 2021-02-25 | 15,950.00 | 15,950.00 | 15,500.00 | 15,950.00 | 0.0M |
| 2021-02-24 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.0M |
| 2021-02-23 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 0.0M |
| 2021-02-22 | 13,000.00 | 13,300.00 | 13,000.00 | 13,100.00 | 0.0M |
| 2021-02-19 | 13,000.00 | 13,000.00 | 12,700.00 | 13,000.00 | 0.0M |
| 2021-02-18 | 13,000.00 | 13,000.00 | 12,650.00 | 12,650.00 | 0.0M |
| 2021-02-17 | 11,800.00 | 13,000.00 | 11,550.00 | 13,000.00 | 0.0M |
| 2021-02-09 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 0.0M |
| 2021-02-08 | 12,250.00 | 12,250.00 | 11,700.00 | 11,700.00 | 0.0M |
| 2021-02-05 | 12,250.00 | 12,500.00 | 12,100.00 | 12,450.00 | 0.0M |
| 2021-02-04 | 12,500.00 | 12,500.00 | 11,750.00 | 12,250.00 | 0.0M |
| 2021-02-03 | 12,700.00 | 13,300.00 | 12,500.00 | 12,600.00 | 0.0M |
| 2021-02-02 | 11,800.00 | 12,700.00 | 11,800.00 | 12,700.00 | 0.0M |
| 2021-02-01 | 11,500.00 | 11,900.00 | 11,200.00 | 11,900.00 | 0.0M |
| 2021-01-29 | 11,800.00 | 12,700.00 | 11,800.00 | 12,000.00 | 0.0M |
| 2021-01-28 | 14,550.00 | 14,550.00 | 12,650.00 | 12,650.00 | 0.0M |
| 2021-01-27 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.0M |
| 2021-01-26 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0.0M |
| 2021-01-25 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 0.0M |
| 2021-01-22 | 10,500.00 | 11,200.00 | 10,500.00 | 11,200.00 | 0.0M |
| 2021-01-21 | 10,200.00 | 10,600.00 | 10,200.00 | 10,600.00 | 0.0M |
| 2021-01-20 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2021-01-19 | 10,200.00 | 10,400.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2021-01-18 | 10,500.00 | 10,900.00 | 10,500.00 | 10,800.00 | 0.0M |
| 2021-01-15 | 10,900.00 | 10,900.00 | 10,850.00 | 10,900.00 | 0.0M |
| 2021-01-14 | 9,570.00 | 10,200.00 | 9,560.00 | 10,200.00 | 0.0M |
| 2021-01-13 | 9,540.00 | 9,600.00 | 9,540.00 | 9,540.00 | 0.0M |
| 2021-01-12 | 10,250.00 | 10,300.00 | 10,250.00 | 10,250.00 | 0.0M |
| 2021-01-11 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2021-01-08 | 11,600.00 | 11,600.00 | 11,000.00 | 11,100.00 | 0.0M |
| 2021-01-07 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 0.0M |
| 2021-01-06 | 11,500.00 | 11,650.00 | 11,500.00 | 11,500.00 | 0.0M |
| 2021-01-04 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 0.0M |