10,440.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 7,250.50 | 7,250.50 | 7,250.50 | 7,250.50 | 0.0M |
| 2023-12-27 | 7,208.56 | 7,208.56 | 7,169.30 | 7,169.30 | 0.0M |
| 2023-12-22 | 7,225.00 | 7,225.00 | 7,207.11 | 7,208.56 | 0.0M |
| 2023-12-21 | 7,202.00 | 7,202.00 | 7,186.00 | 7,186.00 | 0.0M |
| 2023-12-20 | 7,230.25 | 7,230.25 | 7,230.25 | 7,230.25 | 0.0M |
| 2023-12-19 | 7,267.00 | 7,267.00 | 7,236.76 | 7,236.76 | 0.0M |
| 2023-12-18 | 7,399.98 | 7,399.98 | 7,142.41 | 7,280.00 | 0.0M |
| 2023-12-15 | 7,315.18 | 7,315.18 | 7,166.65 | 7,166.65 | 0.0M |
| 2023-12-14 | 7,238.00 | 7,324.99 | 7,188.33 | 7,324.99 | 0.0M |
| 2023-12-13 | 7,238.00 | 7,238.00 | 7,238.00 | 7,238.00 | 0.0M |
| 2023-12-11 | 7,213.78 | 7,227.00 | 7,213.78 | 7,227.00 | 0.0M |
| 2023-12-07 | 7,194.00 | 7,205.11 | 7,194.00 | 7,205.11 | 0.0M |
| 2023-12-06 | 7,088.74 | 7,099.50 | 7,088.74 | 7,099.50 | 0.0M |
| 2023-12-05 | 7,093.00 | 7,100.00 | 7,093.00 | 7,093.45 | 0.0M |
| 2023-12-04 | 7,118.00 | 7,199.99 | 7,118.00 | 7,134.94 | 0.0M |
| 2023-12-01 | 7,088.01 | 7,118.00 | 7,088.01 | 7,118.00 | 0.0M |
| 2023-11-30 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.0M |
| 2023-11-29 | 7,049.99 | 7,088.50 | 7,049.00 | 7,088.50 | 0.0M |
| 2023-11-28 | 7,049.98 | 7,049.98 | 7,049.98 | 7,049.98 | 0.0M |
| 2023-11-27 | 7,016.11 | 7,049.98 | 7,016.11 | 7,049.98 | 0.0M |
| 2023-11-24 | 7,049.99 | 7,049.99 | 7,049.99 | 7,049.99 | 0.0M |
| 2023-11-21 | 7,010.00 | 7,050.68 | 7,000.00 | 7,050.68 | 0.0M |
| 2023-11-17 | 6,868.90 | 6,905.00 | 6,868.11 | 6,904.28 | 0.0M |
| 2023-11-16 | 6,900.01 | 6,900.01 | 6,839.32 | 6,839.32 | 0.0M |
| 2023-11-14 | 6,928.60 | 6,928.60 | 6,928.60 | 6,928.60 | 0.0M |
| 2023-11-13 | 6,944.00 | 6,944.00 | 6,944.00 | 6,944.00 | 0.0M |
| 2023-11-10 | 6,908.25 | 6,937.13 | 6,908.25 | 6,937.13 | 0.0M |
| 2023-11-09 | 6,850.00 | 6,921.00 | 6,850.00 | 6,921.00 | 0.0M |
| 2023-11-08 | 6,852.80 | 6,852.80 | 6,850.11 | 6,850.11 | 0.0M |
| 2023-11-07 | 6,780.00 | 6,820.00 | 6,780.00 | 6,798.11 | 0.0M |
| 2023-11-06 | 6,759.60 | 6,774.49 | 6,759.60 | 6,774.49 | 0.0M |
| 2023-11-03 | 6,750.00 | 7,012.00 | 6,750.00 | 6,772.02 | 0.0M |
| 2023-11-01 | 6,769.40 | 6,780.00 | 6,750.00 | 6,755.30 | 0.0M |
| 2023-10-31 | 6,784.90 | 6,784.90 | 6,784.90 | 6,784.90 | 0.0M |
| 2023-10-30 | 6,715.00 | 6,715.00 | 6,715.00 | 6,715.00 | 0.0M |
| 2023-10-26 | 6,800.01 | 6,800.01 | 6,655.25 | 6,655.25 | 0.0M |
| 2023-10-25 | 7,104.00 | 7,104.00 | 7,085.00 | 7,085.50 | 0.0M |
| 2023-10-24 | 7,042.74 | 7,065.01 | 7,042.74 | 7,065.01 | 0.0M |
| 2023-10-23 | 7,019.99 | 7,019.99 | 6,985.00 | 6,985.00 | 0.0M |
| 2023-10-19 | 7,135.00 | 7,149.00 | 7,070.00 | 7,070.00 | 0.0M |
| 2023-10-18 | 7,278.80 | 7,278.80 | 7,180.00 | 7,180.00 | 0.0M |
| 2023-10-17 | 7,214.00 | 7,214.00 | 7,199.00 | 7,200.00 | 0.0M |
| 2023-10-16 | 7,214.00 | 7,214.00 | 7,214.00 | 7,214.00 | 0.0M |
| 2023-10-13 | 7,157.50 | 7,170.00 | 7,157.50 | 7,170.00 | 0.0M |
| 2023-10-12 | 7,097.74 | 7,097.74 | 7,097.74 | 7,097.74 | 0.0M |
| 2023-10-10 | 7,218.00 | 7,226.00 | 7,218.00 | 7,226.00 | 0.0M |
| 2023-10-06 | 7,261.00 | 7,261.40 | 7,250.00 | 7,250.00 | 0.0M |
| 2023-10-05 | 7,096.00 | 7,181.08 | 7,096.00 | 7,181.08 | 0.0M |
| 2023-10-04 | 7,031.00 | 7,058.00 | 7,031.00 | 7,058.00 | 0.0M |
| 2023-10-03 | 7,003.20 | 7,020.00 | 7,001.90 | 7,002.60 | 0.0M |
| 2023-10-02 | 6,966.50 | 6,966.50 | 6,966.50 | 6,966.50 | 0.0M |
| 2023-09-28 | 7,026.30 | 7,038.40 | 7,026.30 | 7,038.40 | 0.0M |
| 2023-09-27 | 6,945.10 | 6,976.83 | 6,945.10 | 6,976.83 | 0.0M |
| 2023-09-26 | 6,958.60 | 6,958.60 | 6,958.60 | 6,958.60 | 0.0M |
| 2023-09-25 | 6,979.00 | 7,002.42 | 6,979.00 | 7,002.42 | 0.0M |
| 2023-09-20 | 7,068.64 | 7,070.14 | 7,068.64 | 7,070.14 | 0.0M |
| 2023-09-19 | 7,153.00 | 7,153.00 | 7,153.00 | 7,153.00 | 0.0M |
| 2023-09-18 | 7,244.76 | 7,244.76 | 7,152.50 | 7,152.50 | 0.0M |
| 2023-09-14 | 7,074.00 | 7,074.00 | 7,074.00 | 7,074.00 | 0.0M |
| 2023-09-13 | 7,153.00 | 7,153.00 | 7,153.00 | 7,153.00 | 0.0M |
| 2023-09-12 | 7,181.59 | 7,181.59 | 7,181.59 | 7,181.59 | 0.0M |
| 2023-09-11 | 7,233.00 | 7,233.00 | 7,233.00 | 7,233.00 | 0.0M |
| 2023-09-08 | 7,288.00 | 7,288.00 | 7,288.00 | 7,288.00 | 0.0M |
| 2023-09-07 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 0.0M |
| 2023-09-06 | 7,140.00 | 7,250.00 | 7,140.00 | 7,250.00 | 0.0M |
| 2023-09-05 | 7,134.90 | 7,154.00 | 7,023.31 | 7,023.31 | 0.0M |
| 2023-09-01 | 7,077.70 | 7,103.00 | 7,066.00 | 7,066.00 | 0.0M |
| 2023-08-31 | 6,983.01 | 6,983.01 | 6,983.01 | 6,983.01 | 0.0M |
| 2023-08-30 | 6,945.00 | 6,945.00 | 6,945.00 | 6,945.00 | 0.0M |
| 2023-08-29 | 6,900.00 | 6,922.00 | 6,900.00 | 6,922.00 | 0.0M |
| 2023-08-28 | 6,770.01 | 6,795.33 | 6,680.01 | 6,795.33 | 0.0M |
| 2023-08-25 | 6,580.51 | 6,770.00 | 6,580.51 | 6,770.00 | 0.0M |
| 2023-08-24 | 6,737.00 | 6,737.00 | 6,722.80 | 6,722.80 | 0.0M |
| 2023-08-23 | 6,750.00 | 6,755.00 | 6,740.80 | 6,755.00 | 0.0M |
| 2023-08-22 | 6,735.00 | 6,735.00 | 6,721.03 | 6,721.03 | 0.0M |
| 2023-08-21 | 6,706.27 | 6,706.27 | 6,675.00 | 6,675.00 | 0.0M |
| 2023-08-17 | 6,725.00 | 6,725.00 | 6,708.84 | 6,709.24 | 0.0M |
| 2023-08-15 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.0M |
| 2023-08-14 | 6,808.00 | 6,808.00 | 6,808.00 | 6,808.00 | 0.0M |
| 2023-08-11 | 6,729.00 | 6,729.00 | 6,729.00 | 6,729.00 | 0.0M |
| 2023-08-10 | 6,749.00 | 6,749.00 | 6,749.00 | 6,749.00 | 0.0M |
| 2023-08-09 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 0.0M |
| 2023-08-07 | 6,741.52 | 6,775.00 | 6,741.52 | 6,775.00 | 0.0M |
| 2023-08-04 | 6,717.00 | 6,717.00 | 6,717.00 | 6,717.00 | 0.0M |
| 2023-08-01 | 6,653.00 | 6,695.44 | 6,648.80 | 6,695.44 | 0.0M |
| 2023-07-31 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 0.0M |
| 2023-07-28 | 6,543.00 | 6,543.00 | 6,504.00 | 6,504.00 | 0.0M |
| 2023-07-27 | 6,687.00 | 6,687.00 | 6,687.00 | 6,687.00 | 0.0M |
| 2023-07-26 | 6,750.71 | 6,750.71 | 6,750.71 | 6,750.71 | 0.0M |
| 2023-07-25 | 6,782.56 | 6,816.00 | 6,782.56 | 6,816.00 | 0.0M |
| 2023-07-24 | 6,759.00 | 6,759.00 | 6,759.00 | 6,759.00 | 0.0M |
| 2023-07-21 | 6,761.26 | 6,791.00 | 6,761.26 | 6,791.00 | 0.0M |
| 2023-07-20 | 6,678.89 | 6,678.89 | 6,678.89 | 6,678.89 | 0.0M |
| 2023-07-18 | 6,699.00 | 6,699.00 | 6,699.00 | 6,699.00 | 0.0M |
| 2023-07-17 | 6,770.00 | 6,770.00 | 6,737.31 | 6,737.31 | 0.0M |
| 2023-07-14 | 6,911.99 | 6,911.99 | 6,767.00 | 6,767.00 | 0.0M |
| 2023-07-13 | 6,819.00 | 6,819.00 | 6,779.80 | 6,782.00 | 0.0M |
| 2023-07-12 | 6,763.06 | 6,763.06 | 6,763.06 | 6,763.06 | 0.0M |
| 2023-07-11 | 6,755.00 | 6,773.00 | 6,745.00 | 6,773.00 | 0.0M |
| 2023-07-10 | 6,679.00 | 6,679.00 | 6,679.00 | 6,679.00 | 0.0M |
| 2023-07-07 | 6,680.00 | 6,681.70 | 6,680.00 | 6,681.70 | 0.0M |
| 2023-07-06 | 6,722.51 | 6,778.03 | 6,722.51 | 6,778.03 | 0.0M |
| 2023-07-05 | 6,678.00 | 6,695.50 | 6,678.00 | 6,695.50 | 0.0M |
| 2023-06-30 | 6,679.50 | 6,679.50 | 6,679.50 | 6,679.50 | 0.0M |
| 2023-06-29 | 6,617.43 | 6,633.00 | 6,617.43 | 6,633.00 | 0.0M |
| 2023-06-28 | 6,504.00 | 6,504.00 | 6,504.00 | 6,504.00 | 0.0M |
| 2023-06-23 | 6,507.93 | 6,507.93 | 6,507.93 | 6,507.93 | 0.0M |
| 2023-06-22 | 6,471.55 | 6,471.55 | 6,451.72 | 6,451.72 | 0.0M |
| 2023-06-21 | 6,465.00 | 6,507.92 | 6,425.03 | 6,507.92 | 0.0M |
| 2023-06-20 | 6,443.25 | 6,487.85 | 6,420.03 | 6,487.85 | 0.0M |
| 2023-06-16 | 6,523.00 | 6,523.00 | 6,443.50 | 6,443.50 | 0.0M |
| 2023-06-15 | 6,450.00 | 6,467.00 | 6,450.00 | 6,466.00 | 0.0M |
| 2023-06-14 | 6,443.00 | 6,450.00 | 6,415.61 | 6,415.61 | 0.0M |
| 2023-06-13 | 6,445.00 | 6,445.00 | 6,445.00 | 6,445.00 | 0.0M |
| 2023-06-12 | 6,452.00 | 6,478.34 | 6,452.00 | 6,478.34 | 0.0M |
| 2023-06-09 | 6,379.33 | 6,379.33 | 6,379.33 | 6,379.33 | 0.0M |
| 2023-06-08 | 6,416.75 | 6,416.75 | 6,392.00 | 6,392.00 | 0.0M |
| 2023-06-07 | 6,404.98 | 6,462.90 | 6,404.98 | 6,449.00 | 0.0M |
| 2023-06-06 | 6,601.57 | 6,601.57 | 6,601.57 | 6,601.57 | 0.0M |
| 2023-06-02 | 6,579.11 | 6,579.11 | 6,579.11 | 6,579.11 | 0.0M |
| 2023-06-01 | 6,503.90 | 6,503.90 | 6,503.90 | 6,503.90 | 0.0M |
| 2023-05-31 | 6,391.68 | 6,391.68 | 6,391.68 | 6,391.68 | 0.0M |
| 2023-05-25 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 0.0M |
| 2023-05-24 | 6,560.00 | 6,560.00 | 6,548.51 | 6,548.51 | 0.0M |
| 2023-05-23 | 6,864.09 | 6,864.09 | 6,533.31 | 6,665.00 | 0.0M |
| 2023-05-18 | 6,850.00 | 6,874.00 | 6,850.00 | 6,870.00 | 0.0M |
| 2023-05-16 | 6,598.00 | 6,623.23 | 6,598.00 | 6,623.23 | 0.0M |
| 2023-05-15 | 6,667.57 | 6,667.57 | 6,667.57 | 6,667.57 | 0.0M |
| 2023-05-08 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.0M |
| 2023-05-05 | 6,735.00 | 6,830.00 | 6,735.00 | 6,830.00 | 0.0M |
| 2023-05-04 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2023-05-03 | 6,762.62 | 6,762.62 | 6,762.62 | 6,762.62 | 0.0M |
| 2023-04-28 | 6,737.51 | 6,860.00 | 6,737.51 | 6,848.87 | 0.0M |
| 2023-04-27 | 6,690.00 | 6,928.96 | 6,690.00 | 6,718.00 | 0.0M |
| 2023-04-24 | 6,725.44 | 6,725.44 | 6,725.44 | 6,725.44 | 0.0M |
| 2023-04-19 | 6,691.59 | 6,746.00 | 6,691.59 | 6,746.00 | 0.0M |
| 2023-04-18 | 6,775.74 | 6,775.74 | 6,723.17 | 6,723.17 | 0.0M |
| 2023-04-17 | 6,685.00 | 6,685.00 | 6,685.00 | 6,685.00 | 0.0M |
| 2023-04-14 | 6,649.02 | 6,649.02 | 6,649.02 | 6,649.02 | 0.0M |
| 2023-04-13 | 6,612.00 | 6,649.00 | 6,612.00 | 6,649.00 | 0.0M |
| 2023-04-04 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2023-04-03 | 6,593.88 | 6,619.20 | 6,593.88 | 6,614.08 | 0.0M |
| 2023-03-31 | 6,529.99 | 6,530.00 | 6,529.99 | 6,530.00 | 0.0M |
| 2023-03-29 | 6,455.61 | 6,455.61 | 6,455.61 | 6,455.61 | 0.0M |
| 2023-03-28 | 6,470.00 | 6,470.00 | 6,445.00 | 6,445.00 | 0.0M |
| 2023-03-27 | 6,510.74 | 6,510.74 | 6,510.74 | 6,510.74 | 0.0M |
| 2023-03-24 | 6,483.00 | 6,483.00 | 6,483.00 | 6,483.00 | 0.0M |
| 2023-03-23 | 6,595.14 | 6,595.14 | 6,595.14 | 6,595.14 | 0.0M |
| 2023-03-22 | 6,509.01 | 6,509.01 | 6,509.01 | 6,509.01 | 0.0M |
| 2023-03-21 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 0.0M |
| 2023-03-17 | 6,617.64 | 6,617.64 | 6,617.64 | 6,617.64 | 0.0M |
| 2023-03-16 | 6,518.11 | 6,530.85 | 6,518.11 | 6,530.85 | 0.0M |
| 2023-03-15 | 6,575.00 | 6,583.00 | 6,573.00 | 6,573.00 | 0.0M |
| 2023-03-14 | 6,596.00 | 6,610.00 | 6,535.00 | 6,535.00 | 0.0M |
| 2023-03-13 | 6,546.00 | 6,591.00 | 6,546.00 | 6,591.00 | 0.0M |
| 2023-03-10 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2023-03-09 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 0.0M |
| 2023-03-08 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 0.0M |
| 2023-03-06 | 6,619.08 | 6,619.08 | 6,604.00 | 6,604.00 | 0.0M |
| 2023-03-01 | 6,387.91 | 6,407.77 | 6,387.91 | 6,407.77 | 0.0M |
| 2023-02-28 | 6,350.11 | 6,525.00 | 6,350.11 | 6,525.00 | 0.0M |
| 2023-02-27 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 0.0M |
| 2023-02-23 | 6,521.00 | 6,555.00 | 6,521.00 | 6,555.00 | 0.0M |
| 2023-02-22 | 6,555.00 | 6,555.00 | 6,509.00 | 6,509.00 | 0.0M |
| 2023-02-21 | 6,573.59 | 6,573.59 | 6,555.61 | 6,555.61 | 0.0M |
| 2023-02-16 | 6,858.50 | 6,858.50 | 6,858.50 | 6,858.50 | 0.0M |
| 2023-02-15 | 6,840.70 | 6,843.15 | 6,840.70 | 6,843.15 | 0.0M |
| 2023-02-14 | 6,846.05 | 6,874.25 | 6,846.05 | 6,874.25 | 0.0M |
| 2023-02-13 | 6,821.52 | 6,875.00 | 6,821.52 | 6,875.00 | 0.0M |
| 2023-02-09 | 7,048.00 | 7,048.00 | 6,969.81 | 6,969.81 | 0.0M |
| 2023-02-08 | 7,023.00 | 7,023.00 | 7,023.00 | 7,023.00 | 0.0M |
| 2023-02-07 | 7,037.00 | 7,085.60 | 7,037.00 | 7,085.60 | 0.0M |
| 2023-02-03 | 7,034.00 | 7,145.00 | 7,034.00 | 7,110.00 | 0.0M |
| 2023-02-02 | 7,099.99 | 7,099.99 | 6,961.75 | 6,961.75 | 0.0M |
| 2023-02-01 | 6,977.10 | 6,977.10 | 6,977.10 | 6,977.10 | 0.0M |
| 2023-01-31 | 6,958.00 | 6,958.00 | 6,943.11 | 6,943.11 | 0.0M |
| 2023-01-30 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.0M |
| 2023-01-27 | 7,097.00 | 7,097.00 | 7,005.00 | 7,005.00 | 0.0M |
| 2023-01-25 | 7,035.61 | 7,185.00 | 7,035.61 | 7,185.00 | 0.0M |
| 2023-01-24 | 7,177.00 | 7,177.00 | 7,160.00 | 7,160.00 | 0.0M |
| 2023-01-23 | 7,053.60 | 7,053.60 | 7,053.60 | 7,053.60 | 0.0M |
| 2023-01-20 | 7,057.83 | 7,057.83 | 7,053.00 | 7,053.00 | 0.0M |
| 2023-01-19 | 7,008.00 | 7,008.00 | 7,008.00 | 7,008.00 | 0.0M |
| 2023-01-18 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 0.0M |
| 2023-01-17 | 7,007.00 | 7,007.00 | 7,007.00 | 7,007.00 | 0.0M |
| 2023-01-13 | 7,117.00 | 7,117.00 | 7,053.00 | 7,053.00 | 0.0M |
| 2023-01-11 | 7,572.83 | 7,572.83 | 7,091.57 | 7,091.57 | 0.0M |
| 2023-01-10 | 7,077.41 | 7,077.41 | 7,077.41 | 7,077.41 | 0.0M |
| 2023-01-09 | 7,114.00 | 7,114.00 | 7,114.00 | 7,114.00 | 0.0M |
| 2023-01-06 | 6,982.00 | 7,030.00 | 6,982.00 | 7,030.00 | 0.0M |
| 2023-01-05 | 6,905.00 | 6,905.00 | 6,905.00 | 6,905.00 | 0.0M |
| 2023-01-04 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.0M |
| 2023-01-03 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 0.0M |
| 2023-01-02 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0.0M |