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 |
|---|---|---|---|---|---|
| 2023-12-29 | 11,850.00 | 11,986.00 | 11,394.00 | 11,941.00 | 0.0M |
| 2023-12-28 | 11,850.00 | 11,986.00 | 11,850.00 | 11,986.00 | 0.0M |
| 2023-12-26 | 12,579.00 | 12,579.00 | 11,394.00 | 12,305.00 | 0.0M |
| 2023-12-22 | 12,214.00 | 12,214.00 | 12,214.00 | 12,214.00 | 0.0M |
| 2023-12-19 | 12,214.00 | 12,214.00 | 12,214.00 | 12,214.00 | 0.0M |
| 2023-12-18 | 11,257.00 | 11,850.00 | 11,257.00 | 11,850.00 | 0.0M |
| 2023-12-15 | 12,214.00 | 12,214.00 | 11,166.00 | 11,941.00 | 0.0M |
| 2023-12-14 | 11,758.00 | 11,850.00 | 11,713.00 | 11,850.00 | 0.0M |
| 2023-12-13 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0.0M |
| 2023-12-11 | 12,214.00 | 12,214.00 | 12,214.00 | 12,214.00 | 0.0M |
| 2023-12-08 | 12,396.00 | 12,396.00 | 12,305.00 | 12,305.00 | 0.0M |
| 2023-12-07 | 12,123.00 | 12,305.00 | 11,850.00 | 12,123.00 | 0.0M |
| 2023-12-06 | 12,214.00 | 12,214.00 | 11,850.00 | 12,123.00 | 0.0M |
| 2023-12-05 | 12,488.00 | 12,488.00 | 11,850.00 | 12,260.00 | 0.0M |
| 2023-12-04 | 11,850.00 | 12,579.00 | 11,850.00 | 12,488.00 | 0.0M |
| 2023-12-01 | 11,211.00 | 11,941.00 | 11,211.00 | 11,804.00 | 0.0M |
| 2023-11-30 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 0.0M |
| 2023-11-29 | 11,257.00 | 11,941.00 | 11,211.00 | 11,257.00 | 0.0M |
| 2023-11-28 | 11,120.00 | 11,257.00 | 10,938.00 | 11,257.00 | 0.0M |
| 2023-11-27 | 10,938.00 | 11,166.00 | 10,938.00 | 11,120.00 | 0.0M |
| 2023-11-24 | 11,166.00 | 11,166.00 | 10,847.00 | 11,120.00 | 0.0M |
| 2023-11-23 | 11,348.00 | 11,348.00 | 10,756.00 | 10,938.00 | 0.0M |
| 2023-11-22 | 11,120.00 | 11,120.00 | 10,665.00 | 10,756.00 | 0.0M |
| 2023-11-21 | 11,257.00 | 11,257.00 | 10,847.00 | 11,120.00 | 0.0M |
| 2023-11-20 | 10,847.00 | 11,576.00 | 10,847.00 | 11,257.00 | 0.0M |
| 2023-11-17 | 11,303.00 | 11,303.00 | 10,665.00 | 10,938.00 | 0.0M |
| 2023-11-16 | 10,756.00 | 11,667.00 | 10,756.00 | 11,029.00 | 0.0M |
| 2023-11-15 | 10,756.00 | 10,938.00 | 10,665.00 | 10,938.00 | 0.0M |
| 2023-11-14 | 10,756.00 | 10,756.00 | 10,756.00 | 10,756.00 | 0.0M |
| 2023-11-13 | 10,938.00 | 10,938.00 | 10,756.00 | 10,756.00 | 0.0M |
| 2023-11-10 | 10,938.00 | 10,938.00 | 10,756.00 | 10,938.00 | 0.0M |
| 2023-11-09 | 11,394.00 | 11,394.00 | 10,665.00 | 11,120.00 | 0.0M |
| 2023-11-08 | 11,394.00 | 11,850.00 | 11,394.00 | 11,394.00 | 0.0M |
| 2023-11-07 | 10,984.00 | 11,804.00 | 10,984.00 | 11,394.00 | 0.0M |
| 2023-11-06 | 12,169.00 | 12,169.00 | 11,804.00 | 11,804.00 | 0.0M |
| 2023-11-03 | 11,166.00 | 12,032.00 | 11,166.00 | 11,667.00 | 0.0M |
| 2023-11-02 | 11,439.00 | 11,439.00 | 11,303.00 | 11,303.00 | 0.0M |
| 2023-11-01 | 11,622.00 | 11,622.00 | 11,166.00 | 11,257.00 | 0.0M |
| 2023-10-31 | 11,667.00 | 11,667.00 | 10,710.00 | 11,166.00 | 0.0M |
| 2023-10-30 | 11,029.00 | 11,758.00 | 10,938.00 | 11,485.00 | 0.0M |
| 2023-10-27 | 12,670.00 | 12,670.00 | 11,120.00 | 11,758.00 | 0.0M |
| 2023-10-25 | 12,579.00 | 12,579.00 | 11,941.00 | 11,941.00 | 0.0M |
| 2023-10-24 | 12,351.00 | 12,351.00 | 11,941.00 | 11,941.00 | 0.0M |
| 2023-10-23 | 11,576.00 | 11,576.00 | 11,576.00 | 11,576.00 | 0.0M |
| 2023-10-20 | 11,485.00 | 11,485.00 | 11,029.00 | 11,303.00 | 0.0M |
| 2023-10-19 | 11,804.00 | 11,804.00 | 11,029.00 | 11,029.00 | 0.0M |
| 2023-10-18 | 12,305.00 | 12,305.00 | 11,029.00 | 11,850.00 | 0.0M |
| 2023-10-17 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0.0M |
| 2023-10-13 | 12,305.00 | 12,488.00 | 12,305.00 | 12,396.00 | 0.0M |
| 2023-10-11 | 12,305.00 | 12,305.00 | 12,305.00 | 12,305.00 | 0.0M |
| 2023-10-10 | 12,123.00 | 12,488.00 | 12,123.00 | 12,396.00 | 0.0M |
| 2023-10-09 | 12,488.00 | 12,579.00 | 12,123.00 | 12,123.00 | 0.0M |
| 2023-10-06 | 12,442.00 | 12,488.00 | 12,442.00 | 12,488.00 | 0.0M |
| 2023-10-05 | 11,895.00 | 12,624.00 | 11,850.00 | 12,488.00 | 0.0M |
| 2023-10-04 | 11,850.00 | 12,260.00 | 11,850.00 | 12,260.00 | 0.0M |
| 2023-10-03 | 12,032.00 | 12,351.00 | 11,986.00 | 12,351.00 | 0.0M |
| 2023-10-02 | 12,351.00 | 13,035.00 | 12,123.00 | 12,852.00 | 0.0M |
| 2023-09-29 | 12,032.00 | 12,351.00 | 12,032.00 | 12,351.00 | 0.0M |
| 2023-09-27 | 11,850.00 | 12,488.00 | 11,850.00 | 12,351.00 | 0.0M |
| 2023-09-26 | 12,123.00 | 12,624.00 | 11,850.00 | 12,396.00 | 0.0M |
| 2023-09-25 | 12,123.00 | 12,579.00 | 12,123.00 | 12,123.00 | 0.0M |
| 2023-09-22 | 12,032.00 | 12,624.00 | 12,032.00 | 12,624.00 | 0.0M |
| 2023-09-20 | 12,123.00 | 12,761.00 | 12,123.00 | 12,761.00 | 0.0M |
| 2023-09-19 | 12,533.00 | 12,533.00 | 12,123.00 | 12,488.00 | 0.0M |
| 2023-09-18 | 12,488.00 | 12,624.00 | 12,077.00 | 12,533.00 | 0.0M |
| 2023-09-15 | 12,214.00 | 12,579.00 | 12,214.00 | 12,214.00 | 0.0M |
| 2023-09-14 | 12,305.00 | 12,579.00 | 12,214.00 | 12,579.00 | 0.0M |
| 2023-09-13 | 12,260.00 | 12,670.00 | 12,260.00 | 12,579.00 | 0.0M |
| 2023-09-12 | 12,852.00 | 12,852.00 | 12,214.00 | 12,214.00 | 0.0M |
| 2023-09-11 | 12,579.00 | 13,445.00 | 12,579.00 | 12,761.00 | 0.0M |
| 2023-09-08 | 12,715.00 | 12,715.00 | 12,442.00 | 12,579.00 | 0.0M |
| 2023-09-07 | 12,624.00 | 12,715.00 | 12,488.00 | 12,488.00 | 0.0M |
| 2023-09-06 | 12,624.00 | 12,624.00 | 12,123.00 | 12,488.00 | 0.0M |
| 2023-09-05 | 12,123.00 | 12,670.00 | 12,123.00 | 12,488.00 | 0.0M |
| 2023-08-31 | 11,804.00 | 12,214.00 | 11,758.00 | 12,123.00 | 0.0M |
| 2023-08-30 | 11,622.00 | 11,850.00 | 11,622.00 | 11,850.00 | 0.0M |
| 2023-08-29 | 11,576.00 | 12,032.00 | 11,576.00 | 11,622.00 | 0.0M |
| 2023-08-28 | 12,169.00 | 12,169.00 | 11,804.00 | 12,032.00 | 0.0M |
| 2023-08-25 | 11,941.00 | 11,941.00 | 11,804.00 | 11,804.00 | 0.0M |
| 2023-08-24 | 11,531.00 | 12,123.00 | 11,531.00 | 11,941.00 | 0.0M |
| 2023-08-23 | 11,531.00 | 12,123.00 | 11,531.00 | 11,622.00 | 0.0M |
| 2023-08-22 | 12,214.00 | 12,305.00 | 12,077.00 | 12,305.00 | 0.0M |
| 2023-08-21 | 11,211.00 | 12,396.00 | 11,211.00 | 12,214.00 | 0.0M |
| 2023-08-18 | 12,260.00 | 12,761.00 | 11,986.00 | 11,986.00 | 0.0M |
| 2023-08-17 | 12,396.00 | 13,126.00 | 12,305.00 | 12,807.00 | 0.0M |
| 2023-08-16 | 12,396.00 | 12,396.00 | 11,850.00 | 12,396.00 | 0.0M |
| 2023-08-15 | 12,488.00 | 12,624.00 | 11,850.00 | 12,396.00 | 0.0M |
| 2023-08-14 | 12,761.00 | 12,761.00 | 12,715.00 | 12,715.00 | 0.0M |
| 2023-08-11 | 12,943.00 | 12,943.00 | 12,488.00 | 12,761.00 | 0.0M |
| 2023-08-10 | 12,943.00 | 13,035.00 | 12,852.00 | 12,943.00 | 0.0M |
| 2023-08-09 | 12,761.00 | 12,852.00 | 12,761.00 | 12,852.00 | 0.0M |
| 2023-08-08 | 12,761.00 | 12,852.00 | 12,761.00 | 12,852.00 | 0.0M |
| 2023-08-07 | 13,035.00 | 13,217.00 | 12,761.00 | 12,761.00 | 0.0M |
| 2023-08-04 | 12,943.00 | 12,943.00 | 12,761.00 | 12,761.00 | 0.0M |
| 2023-08-03 | 13,217.00 | 13,399.00 | 12,579.00 | 12,943.00 | 0.0M |
| 2023-08-02 | 13,217.00 | 13,308.00 | 12,852.00 | 12,943.00 | 0.0M |
| 2023-08-01 | 13,627.00 | 13,673.00 | 13,308.00 | 13,399.00 | 0.0M |
| 2023-07-31 | 13,627.00 | 13,627.00 | 13,627.00 | 13,627.00 | 0.0M |
| 2023-07-28 | 12,670.00 | 12,761.00 | 12,670.00 | 12,761.00 | 0.0M |
| 2023-07-27 | 13,126.00 | 13,126.00 | 12,670.00 | 12,670.00 | 0.0M |
| 2023-07-26 | 13,126.00 | 13,126.00 | 13,126.00 | 13,126.00 | 0.0M |
| 2023-07-25 | 13,581.00 | 13,673.00 | 13,399.00 | 13,399.00 | 0.0M |
| 2023-07-24 | 13,764.00 | 13,764.00 | 13,308.00 | 13,399.00 | 0.0M |
| 2023-07-21 | 13,035.00 | 13,126.00 | 13,035.00 | 13,126.00 | 0.0M |
| 2023-07-20 | 13,035.00 | 13,035.00 | 13,035.00 | 13,035.00 | 0.0M |
| 2023-07-19 | 13,035.00 | 13,217.00 | 13,035.00 | 13,035.00 | 0.0M |
| 2023-07-18 | 13,900.00 | 13,900.00 | 12,989.00 | 12,989.00 | 0.0M |
| 2023-07-17 | 13,992.00 | 14,128.00 | 13,946.00 | 13,946.00 | 0.0M |
| 2023-07-14 | 14,162.00 | 14,162.00 | 13,871.00 | 14,037.00 | 0.0M |
| 2023-07-13 | 13,871.00 | 14,286.00 | 13,497.00 | 14,120.00 | 0.0M |
| 2023-07-12 | 13,788.00 | 14,536.00 | 13,705.00 | 13,705.00 | 0.0M |
| 2023-07-11 | 13,456.00 | 13,705.00 | 12,874.00 | 13,705.00 | 0.0M |
| 2023-07-10 | 13,456.00 | 13,456.00 | 12,625.00 | 12,833.00 | 0.0M |
| 2023-07-07 | 12,625.00 | 13,456.00 | 12,584.00 | 12,750.00 | 0.0M |
| 2023-07-06 | 13,207.00 | 13,539.00 | 13,124.00 | 13,207.00 | 0.0M |
| 2023-07-05 | 13,207.00 | 13,248.00 | 13,207.00 | 13,207.00 | 0.0M |
| 2023-07-04 | 12,417.00 | 12,417.00 | 12,417.00 | 12,417.00 | 0.0M |
| 2023-07-03 | 11,961.00 | 11,961.00 | 11,628.00 | 11,628.00 | 0.0M |
| 2023-06-30 | 11,628.00 | 12,334.00 | 11,213.00 | 11,213.00 | 0.0M |
| 2023-06-29 | 11,462.00 | 11,545.00 | 11,462.00 | 11,545.00 | 0.0M |
| 2023-06-28 | 11,545.00 | 11,545.00 | 11,462.00 | 11,545.00 | 0.0M |
| 2023-06-27 | 11,213.00 | 11,213.00 | 10,798.00 | 10,798.00 | 0.0M |
| 2023-06-26 | 10,383.00 | 10,632.00 | 10,383.00 | 10,632.00 | 0.0M |
| 2023-06-23 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | 0.0M |
| 2023-06-22 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | 0.0M |
| 2023-06-21 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | 0.0M |
| 2023-06-20 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | 0.0M |
| 2023-06-19 | 9,344.00 | 9,344.00 | 9,344.00 | 9,344.00 | 0.0M |
| 2023-06-16 | 10,632.00 | 10,632.00 | 9,967.00 | 9,967.00 | 0.0M |
| 2023-06-15 | 10,673.00 | 10,673.00 | 10,673.00 | 10,673.00 | 0.0M |
| 2023-06-13 | 10,673.00 | 10,673.00 | 10,673.00 | 10,673.00 | 0.0M |
| 2023-06-12 | 10,673.00 | 10,673.00 | 10,673.00 | 10,673.00 | 0.0M |
| 2023-06-08 | 10,673.00 | 10,673.00 | 10,673.00 | 10,673.00 | 0.0M |
| 2023-06-07 | 11,213.00 | 11,213.00 | 10,673.00 | 10,673.00 | 0.0M |
| 2023-06-06 | 10,549.00 | 10,715.00 | 10,549.00 | 10,715.00 | 0.0M |
| 2023-06-05 | 9,843.00 | 10,050.00 | 9,843.00 | 10,050.00 | 0.0M |
| 2023-06-02 | 9,552.00 | 9,843.00 | 9,427.00 | 9,427.00 | 0.0M |
| 2023-06-01 | 9,220.00 | 9,801.00 | 9,220.00 | 9,552.00 | 0.0M |
| 2023-05-31 | 9,801.00 | 9,801.00 | 9,178.00 | 9,220.00 | 0.0M |
| 2023-05-29 | 9,718.00 | 10,009.00 | 9,261.00 | 9,843.00 | 0.0M |
| 2023-05-26 | 9,386.00 | 9,718.00 | 9,303.00 | 9,718.00 | 0.0M |
| 2023-05-24 | 9,843.00 | 9,843.00 | 9,843.00 | 9,843.00 | 0.0M |
| 2023-05-23 | 9,677.00 | 9,718.00 | 9,552.00 | 9,552.00 | 0.0M |
| 2023-05-22 | 9,718.00 | 9,718.00 | 9,718.00 | 9,718.00 | 0.0M |
| 2023-05-19 | 9,552.00 | 9,552.00 | 9,220.00 | 9,220.00 | 0.0M |
| 2023-05-18 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 0.0M |
| 2023-05-17 | 9,510.00 | 9,510.00 | 9,469.00 | 9,469.00 | 0.0M |
| 2023-05-16 | 9,510.00 | 9,510.00 | 9,469.00 | 9,510.00 | 0.0M |
| 2023-05-12 | 9,510.00 | 9,843.00 | 9,510.00 | 9,510.00 | 0.0M |
| 2023-05-10 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0M |
| 2023-05-09 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0M |
| 2023-05-08 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 0.0M |
| 2023-05-04 | 9,303.00 | 9,344.00 | 9,303.00 | 9,344.00 | 0.0M |
| 2023-04-27 | 9,137.00 | 9,843.00 | 9,137.00 | 9,843.00 | 0.0M |
| 2023-04-25 | 9,593.00 | 9,593.00 | 9,552.00 | 9,552.00 | 0.0M |
| 2023-04-19 | 9,926.00 | 9,967.00 | 9,926.00 | 9,967.00 | 0.0M |
| 2023-04-18 | 9,552.00 | 9,967.00 | 9,552.00 | 9,967.00 | 0.0M |
| 2023-04-17 | 9,552.00 | 9,552.00 | 9,552.00 | 9,552.00 | 0.0M |
| 2023-04-14 | 9,552.00 | 9,552.00 | 9,552.00 | 9,552.00 | 0.0M |
| 2023-04-12 | 9,635.00 | 9,635.00 | 9,552.00 | 9,552.00 | 0.0M |
| 2023-04-10 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | 0.0M |
| 2023-04-06 | 9,718.00 | 9,718.00 | 9,718.00 | 9,718.00 | 0.0M |
| 2023-04-05 | 9,386.00 | 9,718.00 | 9,386.00 | 9,718.00 | 0.0M |
| 2023-04-04 | 9,137.00 | 9,137.00 | 9,137.00 | 9,137.00 | 0.0M |
| 2023-04-03 | 9,718.00 | 9,718.00 | 9,012.00 | 9,012.00 | 0.0M |
| 2023-03-31 | 8,721.00 | 9,593.00 | 8,721.00 | 9,593.00 | 0.0M |
| 2023-03-30 | 9,137.00 | 9,137.00 | 9,137.00 | 9,137.00 | 0.0M |
| 2023-03-28 | 8,763.00 | 9,303.00 | 8,680.00 | 9,137.00 | 0.0M |
| 2023-03-27 | 9,884.00 | 9,884.00 | 9,303.00 | 9,303.00 | 0.0M |
| 2023-03-24 | 9,967.00 | 9,967.00 | 9,303.00 | 9,303.00 | 0.0M |
| 2023-03-23 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | 0.0M |
| 2023-03-22 | 10,341.00 | 10,341.00 | 10,009.00 | 10,009.00 | 0.0M |
| 2023-03-21 | 10,756.00 | 10,756.00 | 10,756.00 | 10,756.00 | 0.0M |
| 2023-03-20 | 11,587.00 | 11,587.00 | 11,545.00 | 11,545.00 | 0.0M |
| 2023-03-17 | 9,843.00 | 10,839.00 | 9,801.00 | 10,839.00 | 0.0M |
| 2023-03-16 | 10,424.00 | 10,424.00 | 10,424.00 | 10,424.00 | 0.0M |
| 2023-03-15 | 11,089.00 | 11,628.00 | 11,089.00 | 11,089.00 | 0.0M |
| 2023-03-13 | 11,919.00 | 11,919.00 | 11,919.00 | 11,919.00 | 0.0M |
| 2023-02-27 | 12,791.00 | 12,791.00 | 12,791.00 | 12,791.00 | 0.0M |
| 2023-02-23 | 12,874.00 | 12,874.00 | 12,874.00 | 12,874.00 | 0.0M |
| 2023-02-21 | 12,044.00 | 12,044.00 | 12,044.00 | 12,044.00 | 0.0M |
| 2023-02-15 | 12,708.00 | 12,708.00 | 12,708.00 | 12,708.00 | 0.0M |
| 2023-02-13 | 11,545.00 | 12,334.00 | 11,545.00 | 12,334.00 | 0.0M |
| 2023-02-06 | 11,545.00 | 11,545.00 | 11,545.00 | 11,545.00 | 0.0M |
| 2023-02-03 | 10,798.00 | 10,798.00 | 10,798.00 | 10,798.00 | 0.0M |
| 2023-02-02 | 10,798.00 | 10,798.00 | 10,798.00 | 10,798.00 | 0.0M |
| 2023-01-18 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 0.0M |
| 2023-01-16 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 0.0M |
| 2023-01-12 | 11,130.00 | 11,172.00 | 11,130.00 | 11,172.00 | 0.0M |
| 2023-01-11 | 11,628.00 | 11,753.00 | 11,628.00 | 11,753.00 | 0.0M |
| 2023-01-10 | 10,424.00 | 11,753.00 | 10,424.00 | 11,753.00 | 0.0M |
| 2023-01-09 | 11,628.00 | 12,667.00 | 11,047.00 | 11,047.00 | 0.0M |
| 2023-01-06 | 11,878.00 | 11,878.00 | 11,878.00 | 11,878.00 | 0.0M |
| 2023-01-05 | 11,878.00 | 12,708.00 | 11,878.00 | 12,708.00 | 0.0M |