8,600.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 15,510.00 | 15,640.00 | 15,420.00 | 15,590.00 | 0.0M |
| 2023-12-27 | 15,400.00 | 15,830.00 | 15,400.00 | 15,610.00 | 0.0M |
| 2023-12-26 | 16,090.00 | 16,090.00 | 15,400.00 | 15,400.00 | 0.0M |
| 2023-12-22 | 15,810.00 | 16,480.00 | 15,720.00 | 15,870.00 | 0.1M |
| 2023-12-21 | 15,610.00 | 16,000.00 | 15,550.00 | 15,670.00 | 0.0M |
| 2023-12-20 | 15,840.00 | 15,940.00 | 15,570.00 | 15,790.00 | 0.0M |
| 2023-12-19 | 15,510.00 | 15,930.00 | 15,510.00 | 15,550.00 | 0.0M |
| 2023-12-18 | 15,800.00 | 15,940.00 | 15,510.00 | 15,630.00 | 0.0M |
| 2023-12-15 | 15,990.00 | 16,000.00 | 15,500.00 | 15,510.00 | 0.0M |
| 2023-12-14 | 15,990.00 | 16,600.00 | 15,650.00 | 15,710.00 | 0.1M |
| 2023-12-13 | 15,550.00 | 15,870.00 | 15,460.00 | 15,690.00 | 0.0M |
| 2023-12-12 | 15,630.00 | 15,890.00 | 15,480.00 | 15,540.00 | 0.0M |
| 2023-12-11 | 15,960.00 | 15,960.00 | 15,430.00 | 15,460.00 | 0.0M |
| 2023-12-08 | 15,460.00 | 16,140.00 | 15,390.00 | 15,710.00 | 0.1M |
| 2023-12-07 | 15,290.00 | 15,410.00 | 14,800.00 | 15,300.00 | 0.0M |
| 2023-12-06 | 14,700.00 | 15,340.00 | 14,410.00 | 15,290.00 | 0.0M |
| 2023-12-05 | 15,010.00 | 15,100.00 | 14,500.00 | 14,560.00 | 0.0M |
| 2023-12-04 | 15,590.00 | 16,260.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2023-12-01 | 15,880.00 | 15,880.00 | 15,520.00 | 15,590.00 | 0.0M |
| 2023-11-30 | 15,700.00 | 16,180.00 | 15,700.00 | 15,880.00 | 0.1M |
| 2023-11-29 | 15,570.00 | 16,400.00 | 15,350.00 | 15,700.00 | 0.1M |
| 2023-11-28 | 15,470.00 | 15,890.00 | 15,320.00 | 15,570.00 | 0.1M |
| 2023-11-27 | 15,250.00 | 15,780.00 | 14,840.00 | 15,470.00 | 0.0M |
| 2023-11-24 | 15,390.00 | 15,390.00 | 15,050.00 | 15,110.00 | 0.0M |
| 2023-11-23 | 15,740.00 | 15,820.00 | 15,220.00 | 15,240.00 | 0.0M |
| 2023-11-22 | 15,060.00 | 15,600.00 | 14,700.00 | 15,550.00 | 0.1M |
| 2023-11-21 | 14,900.00 | 15,440.00 | 14,760.00 | 15,050.00 | 0.1M |
| 2023-11-20 | 14,420.00 | 14,910.00 | 14,420.00 | 14,720.00 | 0.0M |
| 2023-11-19 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.0M |
| 2023-11-17 | 14,960.00 | 14,980.00 | 14,360.00 | 14,600.00 | 0.0M |
| 2023-11-16 | 14,570.00 | 15,190.00 | 14,310.00 | 14,980.00 | 0.1M |
| 2023-11-15 | 13,050.00 | 16,200.00 | 13,050.00 | 14,680.00 | 0.8M |
| 2023-11-14 | 12,460.00 | 13,080.00 | 12,460.00 | 12,940.00 | 0.0M |
| 2023-11-13 | 13,010.00 | 13,200.00 | 12,460.00 | 12,480.00 | 0.0M |
| 2023-11-10 | 13,320.00 | 13,480.00 | 12,850.00 | 13,000.00 | 0.0M |
| 2023-11-09 | 13,900.00 | 13,900.00 | 13,180.00 | 13,330.00 | 0.0M |
| 2023-11-08 | 14,290.00 | 14,290.00 | 13,480.00 | 13,680.00 | 0.0M |
| 2023-11-07 | 13,450.00 | 14,360.00 | 13,330.00 | 13,920.00 | 0.1M |
| 2023-11-06 | 13,300.00 | 13,680.00 | 12,950.00 | 13,570.00 | 0.0M |
| 2023-11-03 | 12,990.00 | 12,990.00 | 12,620.00 | 12,980.00 | 0.0M |
| 2023-11-02 | 11,900.00 | 12,850.00 | 11,900.00 | 12,710.00 | 0.1M |
| 2023-11-01 | 11,620.00 | 11,880.00 | 11,620.00 | 11,620.00 | 0.0M |
| 2023-10-31 | 12,200.00 | 12,750.00 | 11,540.00 | 11,600.00 | 0.0M |
| 2023-10-30 | 12,100.00 | 12,240.00 | 11,830.00 | 12,120.00 | 0.0M |
| 2023-10-27 | 12,160.00 | 12,360.00 | 11,800.00 | 12,320.00 | 0.0M |
| 2023-10-26 | 12,610.00 | 12,860.00 | 12,110.00 | 12,320.00 | 0.1M |
| 2023-10-25 | 13,230.00 | 13,600.00 | 13,040.00 | 13,400.00 | 0.0M |
| 2023-10-24 | 12,770.00 | 13,230.00 | 12,310.00 | 13,230.00 | 0.0M |
| 2023-10-23 | 12,400.00 | 12,940.00 | 12,400.00 | 12,600.00 | 0.0M |
| 2023-10-20 | 13,040.00 | 13,500.00 | 12,460.00 | 12,570.00 | 0.0M |
| 2023-10-19 | 14,020.00 | 14,190.00 | 13,270.00 | 13,300.00 | 0.0M |
| 2023-10-18 | 14,250.00 | 14,790.00 | 14,190.00 | 14,330.00 | 0.0M |
| 2023-10-17 | 14,120.00 | 14,480.00 | 14,040.00 | 14,440.00 | 0.0M |
| 2023-10-16 | 14,640.00 | 14,690.00 | 14,000.00 | 14,010.00 | 0.0M |
| 2023-10-13 | 15,230.00 | 15,230.00 | 14,780.00 | 14,890.00 | 0.0M |
| 2023-10-12 | 14,860.00 | 15,460.00 | 14,860.00 | 15,230.00 | 0.0M |
| 2023-10-11 | 14,380.00 | 15,100.00 | 14,380.00 | 14,930.00 | 0.0M |
| 2023-10-10 | 15,390.00 | 15,390.00 | 14,000.00 | 14,380.00 | 0.0M |
| 2023-10-06 | 15,100.00 | 15,390.00 | 14,800.00 | 15,390.00 | 0.0M |
| 2023-10-05 | 16,040.00 | 16,140.00 | 15,050.00 | 15,050.00 | 0.0M |
| 2023-10-04 | 16,300.00 | 16,300.00 | 15,790.00 | 15,790.00 | 0.0M |
| 2023-09-27 | 15,780.00 | 16,300.00 | 15,580.00 | 16,300.00 | 0.0M |
| 2023-09-26 | 16,660.00 | 16,660.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2023-09-25 | 17,060.00 | 17,060.00 | 16,460.00 | 16,490.00 | 0.0M |
| 2023-09-22 | 16,160.00 | 17,040.00 | 16,150.00 | 16,830.00 | 0.0M |
| 2023-09-21 | 17,100.00 | 17,200.00 | 16,460.00 | 16,600.00 | 0.0M |
| 2023-09-20 | 17,500.00 | 17,540.00 | 16,840.00 | 17,040.00 | 0.1M |
| 2023-09-19 | 17,800.00 | 17,890.00 | 17,480.00 | 17,580.00 | 0.0M |
| 2023-09-18 | 18,010.00 | 18,180.00 | 17,770.00 | 17,780.00 | 0.0M |
| 2023-09-15 | 18,700.00 | 18,700.00 | 18,350.00 | 18,470.00 | 0.0M |
| 2023-09-14 | 18,140.00 | 18,430.00 | 18,010.00 | 18,430.00 | 0.0M |
| 2023-09-13 | 18,430.00 | 18,850.00 | 17,920.00 | 17,980.00 | 0.1M |
| 2023-09-12 | 18,900.00 | 18,910.00 | 18,350.00 | 18,350.00 | 0.0M |
| 2023-09-11 | 19,060.00 | 19,080.00 | 18,630.00 | 18,730.00 | 0.0M |
| 2023-09-08 | 19,280.00 | 19,680.00 | 18,700.00 | 19,060.00 | 0.1M |
| 2023-09-07 | 19,120.00 | 19,500.00 | 18,990.00 | 19,380.00 | 0.1M |
| 2023-09-06 | 20,900.00 | 21,000.00 | 19,480.00 | 19,600.00 | 0.4M |
| 2023-09-05 | 19,100.00 | 20,350.00 | 18,980.00 | 20,150.00 | 0.3M |
| 2023-09-04 | 19,600.00 | 19,800.00 | 18,880.00 | 18,910.00 | 0.1M |
| 2023-09-03 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2023-09-01 | 18,700.00 | 19,690.00 | 18,650.00 | 19,400.00 | 0.1M |
| 2023-08-31 | 18,770.00 | 18,990.00 | 18,550.00 | 18,700.00 | 0.0M |
| 2023-08-30 | 18,700.00 | 19,350.00 | 18,690.00 | 18,770.00 | 0.1M |
| 2023-08-29 | 18,250.00 | 18,900.00 | 18,190.00 | 18,650.00 | 0.1M |
| 2023-08-28 | 18,170.00 | 18,300.00 | 17,890.00 | 18,250.00 | 0.0M |
| 2023-08-25 | 17,840.00 | 18,400.00 | 17,600.00 | 18,170.00 | 0.0M |
| 2023-08-24 | 18,300.00 | 18,800.00 | 18,150.00 | 18,460.00 | 0.1M |
| 2023-08-23 | 18,200.00 | 18,270.00 | 17,750.00 | 17,950.00 | 0.0M |
| 2023-08-22 | 17,850.00 | 18,700.00 | 17,530.00 | 18,200.00 | 0.1M |
| 2023-08-21 | 16,770.00 | 17,470.00 | 16,690.00 | 17,470.00 | 0.0M |
| 2023-08-18 | 16,600.00 | 17,320.00 | 16,160.00 | 16,820.00 | 0.1M |
| 2023-08-17 | 17,120.00 | 17,200.00 | 16,010.00 | 16,960.00 | 0.1M |
| 2023-08-16 | 18,190.00 | 18,230.00 | 17,250.00 | 17,250.00 | 0.1M |
| 2023-08-15 | 18,510.00 | 18,510.00 | 18,510.00 | 18,510.00 | 0.0M |
| 2023-08-14 | 18,520.00 | 18,880.00 | 18,450.00 | 18,510.00 | 0.0M |
| 2023-08-13 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 0.0M |
| 2023-08-11 | 18,700.00 | 19,550.00 | 18,480.00 | 18,750.00 | 0.1M |
| 2023-08-10 | 19,190.00 | 19,190.00 | 18,590.00 | 18,620.00 | 0.1M |
| 2023-08-09 | 18,480.00 | 19,800.00 | 18,480.00 | 19,240.00 | 0.1M |
| 2023-08-08 | 19,070.00 | 19,340.00 | 18,700.00 | 18,740.00 | 0.1M |
| 2023-08-07 | 19,370.00 | 19,370.00 | 18,750.00 | 19,070.00 | 0.1M |
| 2023-08-04 | 18,870.00 | 20,150.00 | 18,670.00 | 19,370.00 | 0.1M |
| 2023-08-03 | 18,600.00 | 19,190.00 | 18,250.00 | 18,660.00 | 0.1M |
| 2023-08-02 | 20,050.00 | 20,050.00 | 19,030.00 | 19,090.00 | 0.1M |
| 2023-08-01 | 19,940.00 | 20,500.00 | 19,800.00 | 20,150.00 | 0.1M |
| 2023-07-31 | 20,300.00 | 20,500.00 | 19,860.00 | 19,940.00 | 0.1M |
| 2023-07-28 | 19,620.00 | 20,650.00 | 19,600.00 | 20,100.00 | 0.2M |
| 2023-07-27 | 18,050.00 | 19,660.00 | 18,050.00 | 19,620.00 | 0.3M |
| 2023-07-26 | 19,600.00 | 19,750.00 | 17,860.00 | 18,140.00 | 0.5M |
| 2023-07-25 | 19,610.00 | 20,900.00 | 19,370.00 | 19,990.00 | 0.3M |
| 2023-07-24 | 20,100.00 | 20,100.00 | 19,310.00 | 19,850.00 | 0.2M |
| 2023-07-21 | 20,800.00 | 20,800.00 | 20,000.00 | 20,100.00 | 0.3M |
| 2023-07-20 | 20,650.00 | 21,450.00 | 20,050.00 | 21,250.00 | 0.3M |
| 2023-07-19 | 21,800.00 | 22,000.00 | 20,400.00 | 20,450.00 | 0.3M |
| 2023-07-18 | 22,950.00 | 22,950.00 | 21,050.00 | 21,600.00 | 0.3M |
| 2023-07-17 | 22,550.00 | 23,350.00 | 22,300.00 | 22,600.00 | 0.3M |
| 2023-07-14 | 23,650.00 | 23,950.00 | 22,150.00 | 22,550.00 | 0.7M |
| 2023-07-13 | 22,350.00 | 23,200.00 | 22,150.00 | 22,900.00 | 0.6M |
| 2023-07-12 | 21,900.00 | 22,550.00 | 21,650.00 | 21,950.00 | 0.4M |
| 2023-07-11 | 21,400.00 | 21,850.00 | 21,050.00 | 21,700.00 | 0.3M |
| 2023-07-10 | 22,900.00 | 23,350.00 | 20,800.00 | 21,050.00 | 0.6M |
| 2023-07-09 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0.0M |
| 2023-07-07 | 22,900.00 | 23,600.00 | 22,200.00 | 23,100.00 | 0.5M |
| 2023-07-06 | 23,450.00 | 24,200.00 | 22,200.00 | 22,850.00 | 0.7M |
| 2023-07-05 | 22,100.00 | 25,250.00 | 21,900.00 | 23,400.00 | 3.6M |
| 2023-07-04 | 19,370.00 | 22,100.00 | 19,000.00 | 22,100.00 | 1.5M |
| 2023-07-03 | 18,460.00 | 19,370.00 | 18,400.00 | 19,360.00 | 0.2M |
| 2023-06-30 | 19,000.00 | 19,000.00 | 18,100.00 | 18,290.00 | 0.2M |
| 2023-06-29 | 19,840.00 | 19,870.00 | 18,900.00 | 18,960.00 | 0.2M |
| 2023-06-28 | 19,750.00 | 20,350.00 | 19,710.00 | 19,710.00 | 0.2M |
| 2023-06-27 | 20,050.00 | 20,050.00 | 19,570.00 | 19,580.00 | 0.1M |
| 2023-06-26 | 19,550.00 | 20,100.00 | 19,290.00 | 20,100.00 | 0.2M |
| 2023-06-23 | 19,280.00 | 19,750.00 | 19,280.00 | 19,550.00 | 0.1M |
| 2023-06-22 | 19,100.00 | 19,570.00 | 19,050.00 | 19,190.00 | 0.1M |
| 2023-06-21 | 19,400.00 | 20,050.00 | 19,130.00 | 19,180.00 | 0.2M |
| 2023-06-20 | 19,810.00 | 19,880.00 | 19,000.00 | 19,460.00 | 0.3M |
| 2023-06-19 | 21,000.00 | 21,000.00 | 19,820.00 | 20,000.00 | 0.4M |
| 2023-06-16 | 21,250.00 | 21,650.00 | 20,850.00 | 20,950.00 | 0.3M |
| 2023-06-15 | 20,500.00 | 21,550.00 | 20,450.00 | 21,400.00 | 0.7M |
| 2023-06-14 | 21,300.00 | 21,750.00 | 20,050.00 | 20,150.00 | 0.5M |
| 2023-06-13 | 20,100.00 | 21,400.00 | 19,980.00 | 21,000.00 | 0.8M |
| 2023-06-12 | 20,700.00 | 20,700.00 | 19,730.00 | 19,730.00 | 0.2M |
| 2023-06-11 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2023-06-09 | 19,780.00 | 20,500.00 | 19,620.00 | 20,500.00 | 0.3M |
| 2023-06-08 | 20,100.00 | 20,600.00 | 19,540.00 | 19,540.00 | 0.3M |
| 2023-06-07 | 20,500.00 | 21,000.00 | 20,100.00 | 20,400.00 | 0.3M |
| 2023-06-06 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2023-06-05 | 21,000.00 | 21,200.00 | 20,200.00 | 20,500.00 | 0.3M |
| 2023-06-04 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 0.0M |
| 2023-06-02 | 21,950.00 | 22,100.00 | 20,950.00 | 20,950.00 | 0.5M |
| 2023-06-01 | 21,200.00 | 21,600.00 | 20,600.00 | 21,550.00 | 0.5M |
| 2023-05-31 | 21,750.00 | 23,500.00 | 21,100.00 | 21,100.00 | 2.0M |
| 2023-05-30 | 20,550.00 | 22,450.00 | 20,450.00 | 21,650.00 | 2.2M |
| 2023-05-26 | 21,100.00 | 22,100.00 | 20,000.00 | 20,100.00 | 1.3M |
| 2023-05-25 | 21,150.00 | 22,250.00 | 20,650.00 | 20,950.00 | 1.4M |
| 2023-05-24 | 20,850.00 | 20,950.00 | 20,100.00 | 20,500.00 | 0.6M |
| 2023-05-23 | 20,400.00 | 21,950.00 | 20,100.00 | 21,500.00 | 1.9M |
| 2023-05-22 | 21,250.00 | 23,300.00 | 20,250.00 | 20,850.00 | 4.7M |
| 2023-05-21 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2023-05-19 | 17,600.00 | 21,950.00 | 17,400.00 | 20,000.00 | 6.8M |
| 2023-05-18 | 17,240.00 | 17,260.00 | 16,860.00 | 17,260.00 | 0.3M |
| 2023-05-17 | 17,270.00 | 17,670.00 | 16,940.00 | 17,020.00 | 0.7M |
| 2023-05-16 | 17,400.00 | 18,000.00 | 16,800.00 | 16,910.00 | 1.4M |
| 2023-05-15 | 17,220.00 | 17,370.00 | 16,700.00 | 16,890.00 | 0.2M |
| 2023-05-12 | 17,700.00 | 17,970.00 | 17,050.00 | 17,080.00 | 0.4M |
| 2023-05-11 | 17,450.00 | 18,150.00 | 17,310.00 | 17,750.00 | 0.6M |
| 2023-05-10 | 17,470.00 | 17,890.00 | 17,030.00 | 17,140.00 | 0.4M |
| 2023-05-09 | 17,590.00 | 18,110.00 | 17,240.00 | 17,270.00 | 0.5M |
| 2023-05-08 | 18,420.00 | 19,090.00 | 17,590.00 | 17,590.00 | 0.6M |
| 2023-05-07 | 18,360.00 | 18,360.00 | 18,360.00 | 18,360.00 | 0.0M |
| 2023-05-04 | 19,650.00 | 19,770.00 | 18,360.00 | 18,360.00 | 0.9M |
| 2023-05-03 | 20,350.00 | 21,250.00 | 19,800.00 | 19,800.00 | 1.2M |
| 2023-05-02 | 20,300.00 | 23,000.00 | 19,030.00 | 20,850.00 | 3.9M |
| 2023-04-28 | 21,750.00 | 23,000.00 | 20,150.00 | 20,200.00 | 3.9M |
| 2023-04-27 | 21,500.00 | 23,750.00 | 19,280.00 | 21,000.00 | 7.3M |
| 2023-04-26 | 25,200.00 | 30,500.00 | 20,050.00 | 20,650.00 | 10.4M |