25,600.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 36,675.00 | 39,200.00 | 34,200.00 | 39,000.00 | 0.0M |
| 2022-12-29 | 41,100.00 | 46,200.00 | 36,750.00 | 36,750.00 | 0.0M |
| 2022-12-28 | 36,200.00 | 42,250.00 | 35,675.00 | 39,500.00 | 0.0M |
| 2022-12-27 | 29,725.00 | 35,650.00 | 29,725.00 | 35,650.00 | 0.0M |
| 2022-12-26 | 25,550.00 | 29,725.00 | 25,550.00 | 29,725.00 | 0.0M |
| 2022-12-23 | 21,825.00 | 25,075.00 | 21,825.00 | 24,775.00 | 0.0M |
| 2022-12-22 | 18,200.00 | 21,825.00 | 16,950.00 | 21,825.00 | 0.0M |
| 2022-12-21 | 19,900.00 | 19,900.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2022-12-20 | 19,350.00 | 22,000.00 | 17,900.00 | 18,975.00 | 0.0M |
| 2022-12-19 | 19,300.00 | 19,300.00 | 19,000.00 | 19,175.00 | 0.0M |
| 2022-12-16 | 20,500.00 | 20,750.00 | 19,100.00 | 19,100.00 | 0.0M |
| 2022-12-15 | 21,675.00 | 21,675.00 | 20,325.00 | 20,325.00 | 0.0M |
| 2022-12-14 | 21,925.00 | 22,250.00 | 21,850.00 | 21,850.00 | 0.0M |
| 2022-12-13 | 23,750.00 | 24,500.00 | 21,950.00 | 21,950.00 | 0.0M |
| 2022-12-12 | 22,300.00 | 23,750.00 | 20,700.00 | 23,600.00 | 0.1M |
| 2022-12-09 | 22,500.00 | 22,500.00 | 22,050.00 | 22,050.00 | 0.1M |
| 2022-12-08 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 0.1M |
| 2022-12-07 | 22,650.00 | 22,650.00 | 22,400.00 | 22,400.00 | 0.1M |
| 2022-12-06 | 22,550.00 | 22,700.00 | 22,300.00 | 22,450.00 | 0.1M |
| 2022-12-05 | 22,775.00 | 22,775.00 | 22,550.00 | 22,550.00 | 0.1M |
| 2022-12-02 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.1M |
| 2022-12-01 | 22,900.00 | 22,900.00 | 22,850.00 | 22,850.00 | 0.1M |
| 2022-11-30 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 0.1M |
| 2022-11-29 | 22,900.00 | 22,900.00 | 22,850.00 | 22,850.00 | 0.1M |
| 2022-11-28 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.1M |
| 2022-11-25 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.1M |
| 2022-11-24 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.1M |
| 2022-11-23 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1M |
| 2022-11-21 | 22,900.00 | 23,000.00 | 22,900.00 | 22,900.00 | 0.1M |
| 2022-11-18 | 22,800.00 | 22,900.00 | 22,800.00 | 22,800.00 | 0.1M |
| 2022-11-17 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 0.1M |
| 2022-11-16 | 22,675.00 | 22,700.00 | 22,650.00 | 22,650.00 | 0.1M |
| 2022-11-15 | 22,800.00 | 22,875.00 | 22,800.00 | 22,875.00 | 0.1M |
| 2022-11-14 | 22,850.00 | 22,900.00 | 22,700.00 | 22,700.00 | 0.1M |
| 2022-11-11 | 22,700.00 | 22,725.00 | 22,700.00 | 22,725.00 | 0.1M |
| 2022-11-10 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 0.1M |
| 2022-11-09 | 22,800.00 | 22,900.00 | 22,800.00 | 22,900.00 | 0.2M |
| 2022-11-08 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.1M |
| 2022-11-07 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.1M |
| 2022-11-04 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.1M |
| 2022-11-03 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.1M |
| 2022-11-02 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 0.1M |
| 2022-11-01 | 22,700.00 | 22,800.00 | 22,575.00 | 22,700.00 | 0.1M |
| 2022-10-31 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 0.1M |
| 2022-10-28 | 22,450.00 | 22,575.00 | 22,450.00 | 22,575.00 | 0.1M |
| 2022-10-27 | 22,675.00 | 22,675.00 | 22,300.00 | 22,300.00 | 0.1M |
| 2022-10-26 | 22,600.00 | 22,600.00 | 22,425.00 | 22,425.00 | 0.1M |
| 2022-10-25 | 22,475.00 | 22,475.00 | 22,475.00 | 22,475.00 | 0.1M |
| 2022-10-24 | 22,100.00 | 22,500.00 | 22,100.00 | 22,475.00 | 0.0M |
| 2022-10-21 | 21,900.00 | 21,925.00 | 21,900.00 | 21,900.00 | 0.0M |
| 2022-10-20 | 22,675.00 | 22,675.00 | 22,250.00 | 22,250.00 | 0.0M |
| 2022-10-19 | 22,600.00 | 22,675.00 | 22,600.00 | 22,675.00 | 0.0M |
| 2022-10-18 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2022-10-17 | 22,775.00 | 22,775.00 | 22,775.00 | 22,775.00 | 0.1M |
| 2022-10-14 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2022-10-13 | 22,875.00 | 22,875.00 | 22,875.00 | 22,875.00 | 0.1M |
| 2022-10-12 | 22,975.00 | 22,975.00 | 22,975.00 | 22,975.00 | 0.1M |
| 2022-10-11 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2022-10-10 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.1M |
| 2022-10-07 | 22,925.00 | 22,925.00 | 22,925.00 | 22,925.00 | 0.0M |
| 2022-10-06 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.0M |
| 2022-10-05 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.0M |
| 2022-10-04 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-10-03 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-09-30 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.0M |
| 2022-09-29 | 22,800.00 | 22,850.00 | 22,800.00 | 22,850.00 | 0.0M |
| 2022-09-28 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 0.1M |
| 2022-09-27 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 0.1M |
| 2022-09-26 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2022-09-23 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 0.1M |
| 2022-09-22 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 0.1M |
| 2022-09-21 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.1M |
| 2022-09-20 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.1M |
| 2022-09-19 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2022-09-16 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2022-09-15 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.1M |
| 2022-09-14 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1M |
| 2022-09-13 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2022-09-12 | 22,600.00 | 22,700.00 | 22,600.00 | 22,700.00 | 0.0M |
| 2022-09-09 | 22,600.00 | 22,650.00 | 22,550.00 | 22,650.00 | 0.0M |
| 2022-09-08 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 0.1M |
| 2022-09-07 | 22,500.00 | 22,600.00 | 22,500.00 | 22,600.00 | 0.1M |
| 2022-09-06 | 22,475.00 | 22,500.00 | 22,475.00 | 22,500.00 | 0.1M |
| 2022-09-05 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-08-31 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-08-30 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 0.1M |
| 2022-08-29 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-08-26 | 22,550.00 | 22,550.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-08-25 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 0.0M |
| 2022-08-24 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-08-22 | 22,650.00 | 22,700.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2022-08-18 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2022-08-10 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2022-08-09 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 0.0M |
| 2022-08-04 | 22,625.00 | 22,625.00 | 22,625.00 | 22,625.00 | 0.0M |
| 2022-08-03 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2022-08-02 | 22,625.00 | 22,625.00 | 22,625.00 | 22,625.00 | 0.0M |
| 2022-08-01 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2022-07-29 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2022-07-28 | 22,500.00 | 22,700.00 | 22,500.00 | 22,700.00 | 0.0M |
| 2022-07-27 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-07-26 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-07-25 | 22,550.00 | 22,600.00 | 22,550.00 | 22,600.00 | 0.0M |
| 2022-07-22 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 0.0M |
| 2022-07-21 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-07-20 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2022-07-19 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-07-18 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 0.0M |
| 2022-07-15 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-07-14 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-07-12 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 0.0M |
| 2022-07-11 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 0.0M |
| 2022-07-08 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 0.0M |
| 2022-07-07 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 0.0M |
| 2022-07-05 | 22,550.00 | 22,600.00 | 22,550.00 | 22,600.00 | 0.0M |
| 2022-07-04 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-07-01 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-06-30 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-06-29 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-06-28 | 22,750.00 | 22,750.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-06-27 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0M |
| 2022-06-24 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0M |
| 2022-06-23 | 22,750.00 | 22,850.00 | 22,750.00 | 22,850.00 | 0.0M |
| 2022-06-22 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0M |
| 2022-06-21 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2022-06-17 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2022-06-16 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2022-06-15 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 0.0M |
| 2022-06-14 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 0.0M |
| 2022-06-13 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 0.0M |
| 2022-06-10 | 22,475.00 | 22,700.00 | 22,475.00 | 22,700.00 | 0.0M |
| 2022-06-09 | 22,475.00 | 22,475.00 | 22,475.00 | 22,475.00 | 0.0M |
| 2022-06-08 | 22,500.00 | 22,500.00 | 22,450.00 | 22,475.00 | 0.0M |
| 2022-06-07 | 22,300.00 | 22,500.00 | 22,300.00 | 22,500.00 | 0.0M |
| 2022-06-06 | 22,200.00 | 22,300.00 | 22,200.00 | 22,300.00 | 0.0M |
| 2022-06-03 | 22,000.00 | 22,200.00 | 22,000.00 | 22,200.00 | 0.0M |
| 2022-06-02 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2022-05-31 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-05-25 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2022-05-12 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2022-04-11 | 22,725.00 | 22,725.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2022-04-05 | 24,200.00 | 24,500.00 | 24,200.00 | 24,300.00 | 0.0M |
| 2022-03-31 | 24,100.00 | 24,200.00 | 24,100.00 | 24,200.00 | 0.0M |
| 2022-03-30 | 21,600.00 | 24,200.00 | 21,600.00 | 24,200.00 | 0.0M |
| 2022-03-17 | 22,600.00 | 22,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2022-03-16 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2022-01-28 | 24,925.00 | 24,925.00 | 24,925.00 | 24,925.00 | 0.0M |
| 2022-01-19 | 24,925.00 | 24,925.00 | 24,925.00 | 24,925.00 | 0.0M |