5,260.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2023-12-28 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0M |
| 2023-12-26 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0M |
| 2023-12-25 | 3,225.00 | 3,295.00 | 3,225.00 | 3,285.00 | 0.0M |
| 2023-12-22 | 3,300.00 | 3,300.00 | 3,295.00 | 3,295.00 | 0.0M |
| 2023-12-20 | 3,200.00 | 3,230.00 | 3,200.00 | 3,230.00 | 0.0M |
| 2023-12-19 | 3,205.00 | 3,205.00 | 3,165.00 | 3,200.00 | 0.0M |
| 2023-12-18 | 3,220.00 | 3,220.00 | 3,215.00 | 3,220.00 | 0.0M |
| 2023-12-15 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0M |
| 2023-12-12 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0M |
| 2023-12-11 | 3,225.00 | 3,225.00 | 3,220.00 | 3,220.00 | 0.0M |
| 2023-12-08 | 3,190.00 | 3,220.00 | 3,190.00 | 3,220.00 | 0.0M |
| 2023-12-07 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2023-12-05 | 3,150.00 | 3,170.00 | 3,150.00 | 3,170.00 | 0.0M |
| 2023-12-04 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2023-11-27 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0M |
| 2023-11-17 | 3,215.00 | 3,230.00 | 3,215.00 | 3,230.00 | 0.0M |
| 2023-11-16 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2023-11-15 | 3,200.00 | 3,210.00 | 3,195.00 | 3,195.00 | 0.0M |
| 2023-11-14 | 3,215.00 | 3,215.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2023-11-13 | 3,215.00 | 3,250.00 | 3,195.00 | 3,215.00 | 0.0M |
| 2023-11-10 | 3,200.00 | 3,205.00 | 3,200.00 | 3,205.00 | 0.0M |
| 2023-11-09 | 3,195.00 | 3,200.00 | 3,180.00 | 3,200.00 | 0.0M |
| 2023-11-08 | 3,205.00 | 3,205.00 | 3,195.00 | 3,195.00 | 0.0M |
| 2023-11-07 | 3,165.00 | 3,170.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2023-10-27 | 3,040.00 | 3,060.00 | 3,040.00 | 3,060.00 | 0.0M |
| 2023-10-26 | 3,110.00 | 3,130.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2023-10-25 | 3,080.00 | 3,110.00 | 3,040.00 | 3,110.00 | 0.0M |
| 2023-10-24 | 3,010.00 | 3,080.00 | 3,000.00 | 3,080.00 | 0.0M |
| 2023-10-23 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2023-10-20 | 3,010.00 | 3,020.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2023-10-19 | 3,040.00 | 3,055.00 | 3,015.00 | 3,050.00 | 0.0M |
| 2023-10-18 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.0M |
| 2023-10-17 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2023-10-16 | 3,015.00 | 3,100.00 | 3,015.00 | 3,100.00 | 0.0M |
| 2023-10-13 | 3,100.00 | 3,100.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2023-10-12 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2023-10-11 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2023-10-10 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2023-10-06 | 3,100.00 | 3,100.00 | 3,060.00 | 3,065.00 | 0.0M |
| 2023-10-05 | 3,105.00 | 3,105.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2023-10-04 | 3,105.00 | 3,105.00 | 3,060.00 | 3,105.00 | 0.0M |
| 2023-10-03 | 3,185.00 | 3,185.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2023-09-29 | 3,255.00 | 3,265.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2023-09-28 | 3,250.00 | 3,255.00 | 3,250.00 | 3,255.00 | 0.0M |
| 2023-09-27 | 3,250.00 | 3,250.00 | 3,200.00 | 3,250.00 | 0.0M |
| 2023-09-26 | 3,275.00 | 3,275.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2023-09-25 | 3,220.00 | 3,255.00 | 3,220.00 | 3,245.00 | 0.0M |
| 2023-09-22 | 3,170.00 | 3,220.00 | 3,170.00 | 3,220.00 | 0.0M |
| 2023-09-21 | 3,190.00 | 3,240.00 | 3,160.00 | 3,215.00 | 0.0M |
| 2023-09-20 | 3,220.00 | 3,225.00 | 3,185.00 | 3,220.00 | 0.0M |
| 2023-09-19 | 3,230.00 | 3,230.00 | 3,160.00 | 3,225.00 | 0.0M |
| 2023-09-15 | 3,160.00 | 3,230.00 | 3,160.00 | 3,230.00 | 0.0M |
| 2023-09-14 | 3,165.00 | 3,230.00 | 3,165.00 | 3,230.00 | 0.0M |
| 2023-09-12 | 3,220.00 | 3,240.00 | 3,175.00 | 3,190.00 | 0.0M |
| 2023-09-11 | 3,195.00 | 3,250.00 | 3,190.00 | 3,250.00 | 0.0M |
| 2023-09-08 | 3,155.00 | 3,270.00 | 3,145.00 | 3,270.00 | 0.0M |
| 2023-09-07 | 3,130.00 | 3,155.00 | 3,110.00 | 3,155.00 | 0.0M |
| 2023-09-06 | 3,100.00 | 3,105.00 | 3,030.00 | 3,105.00 | 0.0M |
| 2023-09-05 | 3,090.00 | 3,100.00 | 3,090.00 | 3,100.00 | 0.0M |
| 2023-09-04 | 3,090.00 | 3,095.00 | 3,080.00 | 3,090.00 | 0.0M |
| 2023-09-01 | 3,120.00 | 3,120.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2023-08-31 | 3,055.00 | 3,095.00 | 3,055.00 | 3,095.00 | 0.0M |
| 2023-08-30 | 3,025.00 | 3,100.00 | 3,025.00 | 3,060.00 | 0.0M |
| 2023-08-29 | 3,055.00 | 3,105.00 | 3,040.00 | 3,095.00 | 0.0M |
| 2023-08-28 | 3,040.00 | 3,050.00 | 3,030.00 | 3,050.00 | 0.0M |
| 2023-08-25 | 3,040.00 | 3,040.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2023-08-24 | 3,060.00 | 3,065.00 | 3,045.00 | 3,045.00 | 0.0M |
| 2023-08-23 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2023-08-22 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.0M |
| 2023-08-21 | 3,010.00 | 3,040.00 | 3,010.00 | 3,030.00 | 0.0M |
| 2023-08-17 | 3,105.00 | 3,105.00 | 3,055.00 | 3,055.00 | 0.0M |
| 2023-08-16 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2023-08-15 | 3,115.00 | 3,130.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2023-08-14 | 3,105.00 | 3,110.00 | 3,105.00 | 3,105.00 | 0.0M |
| 2023-08-10 | 3,250.00 | 3,250.00 | 3,165.00 | 3,175.00 | 0.0M |
| 2023-08-09 | 3,290.00 | 3,290.00 | 3,170.00 | 3,180.00 | 0.0M |
| 2023-08-08 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2023-08-07 | 3,105.00 | 3,155.00 | 3,105.00 | 3,150.00 | 0.0M |
| 2023-08-04 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2023-08-02 | 3,065.00 | 3,080.00 | 3,065.00 | 3,080.00 | 0.0M |
| 2023-08-01 | 3,110.00 | 3,135.00 | 3,080.00 | 3,135.00 | 0.0M |
| 2023-07-31 | 3,090.00 | 3,100.00 | 3,090.00 | 3,100.00 | 0.0M |
| 2023-07-28 | 3,085.00 | 3,100.00 | 3,085.00 | 3,100.00 | 0.0M |
| 2023-07-26 | 3,190.00 | 3,190.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2023-07-25 | 3,195.00 | 3,195.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2023-07-24 | 3,045.00 | 3,255.00 | 3,045.00 | 3,190.00 | 0.0M |
| 2023-07-21 | 3,150.00 | 3,150.00 | 3,115.00 | 3,115.00 | 0.0M |
| 2023-07-20 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2023-07-19 | 3,080.00 | 3,150.00 | 3,080.00 | 3,150.00 | 0.0M |
| 2023-07-18 | 3,145.00 | 3,150.00 | 3,145.00 | 3,150.00 | 0.0M |
| 2023-07-14 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0M |
| 2023-07-13 | 3,105.00 | 3,105.00 | 3,095.00 | 3,095.00 | 0.0M |
| 2023-07-12 | 3,170.00 | 3,180.00 | 3,100.00 | 3,105.00 | 0.0M |
| 2023-07-11 | 3,150.00 | 3,205.00 | 3,150.00 | 3,170.00 | 0.0M |
| 2023-07-10 | 3,210.00 | 3,210.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2023-07-07 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0M |
| 2023-07-06 | 3,210.00 | 3,215.00 | 3,210.00 | 3,210.00 | 0.0M |
| 2023-07-05 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0M |
| 2023-07-04 | 3,135.00 | 3,200.00 | 3,135.00 | 3,200.00 | 0.0M |
| 2023-07-03 | 3,340.00 | 3,340.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2023-06-30 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2023-06-29 | 3,250.00 | 3,340.00 | 3,205.00 | 3,270.00 | 0.0M |
| 2023-06-28 | 3,245.00 | 3,295.00 | 3,180.00 | 3,295.00 | 0.0M |
| 2023-06-27 | 3,230.00 | 3,230.00 | 3,220.00 | 3,225.00 | 0.0M |
| 2023-06-26 | 3,210.00 | 3,245.00 | 3,190.00 | 3,245.00 | 0.0M |
| 2023-06-23 | 3,205.00 | 3,205.00 | 3,165.00 | 3,190.00 | 0.0M |
| 2023-06-22 | 3,210.00 | 3,210.00 | 3,170.00 | 3,200.00 | 0.0M |
| 2023-06-21 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0M |
| 2023-06-20 | 3,145.00 | 3,210.00 | 3,145.00 | 3,210.00 | 0.0M |
| 2023-06-19 | 3,245.00 | 3,245.00 | 3,170.00 | 3,210.00 | 0.0M |
| 2023-06-16 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2023-06-15 | 3,230.00 | 3,250.00 | 3,215.00 | 3,220.00 | 0.0M |
| 2023-06-14 | 3,230.00 | 3,240.00 | 3,150.00 | 3,235.00 | 0.0M |
| 2023-06-13 | 3,205.00 | 3,220.00 | 3,200.00 | 3,205.00 | 0.0M |
| 2023-06-12 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2023-06-09 | 3,150.00 | 3,200.00 | 3,150.00 | 3,165.00 | 0.0M |
| 2023-06-08 | 3,120.00 | 3,150.00 | 3,120.00 | 3,145.00 | 0.0M |
| 2023-06-07 | 3,150.00 | 3,160.00 | 3,115.00 | 3,150.00 | 0.0M |
| 2023-06-06 | 3,140.00 | 3,140.00 | 3,100.00 | 3,140.00 | 0.0M |
| 2023-06-05 | 3,070.00 | 3,160.00 | 3,070.00 | 3,150.00 | 0.0M |
| 2023-06-02 | 3,110.00 | 3,140.00 | 3,105.00 | 3,140.00 | 0.0M |
| 2023-06-01 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2023-05-31 | 3,135.00 | 3,135.00 | 3,095.00 | 3,095.00 | 0.0M |
| 2023-05-30 | 3,140.00 | 3,140.00 | 3,080.00 | 3,120.00 | 0.0M |
| 2023-05-29 | 3,075.00 | 3,100.00 | 3,050.00 | 3,075.00 | 0.0M |
| 2023-05-26 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0M |
| 2023-05-25 | 3,070.00 | 3,100.00 | 3,065.00 | 3,065.00 | 0.0M |
| 2023-05-24 | 3,075.00 | 3,075.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2023-05-23 | 3,060.00 | 3,060.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2023-05-22 | 3,015.00 | 3,055.00 | 3,015.00 | 3,055.00 | 0.0M |
| 2023-05-19 | 2,946.00 | 3,150.00 | 2,946.00 | 3,080.00 | 0.0M |
| 2023-05-18 | 3,000.00 | 3,000.00 | 2,897.00 | 2,996.00 | 0.0M |
| 2023-05-17 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2023-05-16 | 2,966.00 | 3,000.00 | 2,965.00 | 3,000.00 | 0.0M |
| 2023-05-15 | 2,980.00 | 3,000.00 | 2,968.00 | 3,000.00 | 0.0M |
| 2023-05-12 | 3,000.00 | 3,000.00 | 2,956.00 | 3,000.00 | 0.0M |
| 2023-05-11 | 2,965.00 | 3,005.00 | 2,965.00 | 3,005.00 | 0.0M |
| 2023-05-10 | 3,045.00 | 3,090.00 | 3,005.00 | 3,030.00 | 0.0M |
| 2023-05-09 | 3,130.00 | 3,150.00 | 3,065.00 | 3,065.00 | 0.0M |
| 2023-05-08 | 3,135.00 | 3,135.00 | 3,090.00 | 3,095.00 | 0.0M |
| 2023-05-02 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2023-05-01 | 3,165.00 | 3,165.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2023-04-28 | 3,160.00 | 3,160.00 | 3,125.00 | 3,155.00 | 0.0M |
| 2023-04-27 | 3,145.00 | 3,145.00 | 3,130.00 | 3,135.00 | 0.0M |
| 2023-04-26 | 3,155.00 | 3,185.00 | 3,150.00 | 3,185.00 | 0.0M |
| 2023-04-25 | 3,210.00 | 3,210.00 | 3,100.00 | 3,155.00 | 0.0M |
| 2023-04-24 | 3,250.00 | 3,250.00 | 3,170.00 | 3,230.00 | 0.0M |
| 2023-04-21 | 3,330.00 | 3,345.00 | 3,230.00 | 3,295.00 | 0.0M |
| 2023-04-20 | 3,360.00 | 3,410.00 | 3,300.00 | 3,330.00 | 0.1M |
| 2023-04-19 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0M |
| 2023-04-18 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2023-04-17 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2023-04-14 | 3,130.00 | 3,205.00 | 3,130.00 | 3,135.00 | 0.0M |
| 2023-04-10 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2023-04-06 | 3,270.00 | 3,315.00 | 3,270.00 | 3,270.00 | 0.0M |
| 2023-04-03 | 3,255.00 | 3,270.00 | 3,255.00 | 3,270.00 | 0.0M |
| 2023-03-31 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0M |
| 2023-03-30 | 3,200.00 | 3,225.00 | 3,105.00 | 3,205.00 | 0.0M |
| 2023-03-29 | 3,195.00 | 3,215.00 | 3,120.00 | 3,215.00 | 0.0M |
| 2023-03-28 | 3,200.00 | 3,270.00 | 3,120.00 | 3,190.00 | 0.0M |
| 2023-03-27 | 3,170.00 | 3,200.00 | 3,170.00 | 3,200.00 | 0.0M |
| 2023-03-24 | 3,200.00 | 3,200.00 | 3,100.00 | 3,170.00 | 0.0M |
| 2023-03-23 | 3,245.00 | 3,245.00 | 3,160.00 | 3,200.00 | 0.0M |
| 2023-03-22 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2023-03-20 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0M |
| 2023-03-17 | 3,065.00 | 3,105.00 | 3,065.00 | 3,080.00 | 0.0M |
| 2023-03-14 | 3,175.00 | 3,200.00 | 3,075.00 | 3,075.00 | 0.0M |
| 2023-03-13 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0M |
| 2023-03-10 | 3,095.00 | 3,130.00 | 3,065.00 | 3,130.00 | 0.0M |
| 2023-03-09 | 3,105.00 | 3,105.00 | 3,055.00 | 3,100.00 | 0.0M |
| 2023-03-08 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0M |
| 2023-03-07 | 3,090.00 | 3,105.00 | 3,090.00 | 3,105.00 | 0.0M |
| 2023-03-06 | 3,095.00 | 3,095.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2023-03-03 | 3,020.00 | 3,100.00 | 3,020.00 | 3,095.00 | 0.0M |
| 2023-03-02 | 3,025.00 | 3,025.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2023-03-01 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2023-02-28 | 3,035.00 | 3,035.00 | 3,010.00 | 3,030.00 | 0.0M |
| 2023-02-27 | 3,070.00 | 3,070.00 | 3,025.00 | 3,035.00 | 0.0M |
| 2023-02-24 | 3,010.00 | 3,140.00 | 3,010.00 | 3,070.00 | 0.0M |
| 2023-02-22 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0M |
| 2023-02-21 | 3,020.00 | 3,090.00 | 3,020.00 | 3,090.00 | 0.0M |
| 2023-02-20 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2023-02-16 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2023-02-14 | 3,125.00 | 3,250.00 | 3,095.00 | 3,095.00 | 0.0M |
| 2023-02-13 | 3,020.00 | 3,055.00 | 3,020.00 | 3,055.00 | 0.0M |
| 2023-02-09 | 3,045.00 | 3,045.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2023-02-08 | 3,145.00 | 3,145.00 | 2,993.00 | 2,995.00 | 0.0M |
| 2023-02-07 | 3,105.00 | 3,200.00 | 3,105.00 | 3,150.00 | 0.0M |
| 2023-02-06 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2023-02-01 | 3,140.00 | 3,170.00 | 3,140.00 | 3,170.00 | 0.0M |
| 2023-01-31 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2023-01-30 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2023-01-27 | 3,160.00 | 3,175.00 | 3,100.00 | 3,175.00 | 0.0M |
| 2023-01-26 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0M |
| 2023-01-25 | 3,270.00 | 3,295.00 | 3,270.00 | 3,295.00 | 0.0M |
| 2023-01-24 | 3,165.00 | 3,305.00 | 3,165.00 | 3,305.00 | 0.0M |
| 2023-01-23 | 3,165.00 | 3,185.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2023-01-20 | 3,100.00 | 3,120.00 | 3,100.00 | 3,120.00 | 0.0M |
| 2023-01-13 | 3,195.00 | 3,220.00 | 3,135.00 | 3,220.00 | 0.0M |
| 2023-01-11 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0M |
| 2023-01-10 | 3,110.00 | 3,110.00 | 3,050.00 | 3,080.00 | 0.0M |
| 2023-01-06 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0M |
| 2023-01-05 | 3,200.00 | 3,210.00 | 3,140.00 | 3,210.00 | 0.0M |
| 2023-01-04 | 3,320.00 | 3,325.00 | 3,215.00 | 3,235.00 | 0.0M |