3,040.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 4,630.00 | 4,820.00 | 4,605.00 | 4,790.00 | 0.1M |
| 2024-12-27 | 4,700.00 | 4,820.00 | 4,630.00 | 4,685.00 | 0.1M |
| 2024-12-26 | 4,865.00 | 5,190.00 | 4,640.00 | 4,755.00 | 0.3M |
| 2024-12-24 | 5,020.00 | 5,500.00 | 4,840.00 | 4,860.00 | 0.6M |
| 2024-12-23 | 4,870.00 | 5,220.00 | 4,870.00 | 5,070.00 | 0.1M |
| 2024-12-20 | 5,100.00 | 5,150.00 | 4,855.00 | 4,870.00 | 0.1M |
| 2024-12-19 | 4,950.00 | 5,150.00 | 4,925.00 | 5,100.00 | 0.1M |
| 2024-12-18 | 5,100.00 | 5,130.00 | 4,940.00 | 5,080.00 | 0.1M |
| 2024-12-17 | 4,875.00 | 5,070.00 | 4,780.00 | 5,070.00 | 0.1M |
| 2024-12-16 | 4,760.00 | 4,905.00 | 4,760.00 | 4,875.00 | 0.1M |
| 2024-12-13 | 4,670.00 | 4,790.00 | 4,670.00 | 4,745.00 | 0.1M |
| 2024-12-12 | 4,815.00 | 4,900.00 | 4,625.00 | 4,725.00 | 0.1M |
| 2024-12-11 | 4,460.00 | 4,825.00 | 4,460.00 | 4,815.00 | 0.1M |
| 2024-12-10 | 4,130.00 | 4,595.00 | 4,130.00 | 4,535.00 | 0.2M |
| 2024-12-09 | 4,610.00 | 4,610.00 | 4,160.00 | 4,165.00 | 0.3M |
| 2024-12-06 | 4,770.00 | 4,900.00 | 4,440.00 | 4,610.00 | 0.2M |
| 2024-12-05 | 4,940.00 | 4,955.00 | 4,800.00 | 4,805.00 | 0.1M |
| 2024-12-04 | 4,975.00 | 5,100.00 | 4,820.00 | 4,940.00 | 0.2M |
| 2024-12-03 | 4,850.00 | 5,150.00 | 4,850.00 | 5,150.00 | 0.2M |
| 2024-12-02 | 4,985.00 | 5,070.00 | 4,885.00 | 4,885.00 | 0.1M |
| 2024-11-29 | 5,150.00 | 5,220.00 | 4,940.00 | 4,980.00 | 0.2M |
| 2024-11-28 | 5,110.00 | 5,220.00 | 4,965.00 | 5,150.00 | 0.2M |
| 2024-11-27 | 5,310.00 | 5,350.00 | 5,090.00 | 5,110.00 | 0.2M |
| 2024-11-26 | 5,320.00 | 5,440.00 | 5,280.00 | 5,310.00 | 0.1M |
| 2024-11-25 | 5,230.00 | 5,420.00 | 5,230.00 | 5,360.00 | 0.1M |
| 2024-11-22 | 5,120.00 | 5,280.00 | 5,100.00 | 5,190.00 | 0.2M |
| 2024-11-21 | 5,230.00 | 5,280.00 | 5,120.00 | 5,120.00 | 0.1M |
| 2024-11-20 | 5,210.00 | 5,650.00 | 5,090.00 | 5,230.00 | 0.8M |
| 2024-11-19 | 5,140.00 | 5,230.00 | 5,110.00 | 5,180.00 | 0.2M |
| 2024-11-18 | 5,130.00 | 5,340.00 | 5,130.00 | 5,180.00 | 0.2M |
| 2024-11-15 | 5,230.00 | 5,330.00 | 5,020.00 | 5,240.00 | 0.2M |
| 2024-11-14 | 5,330.00 | 5,570.00 | 5,300.00 | 5,300.00 | 0.1M |
| 2024-11-13 | 5,580.00 | 5,820.00 | 5,240.00 | 5,340.00 | 0.2M |
| 2024-11-12 | 5,900.00 | 5,950.00 | 5,580.00 | 5,580.00 | 0.3M |
| 2024-11-11 | 6,140.00 | 6,760.00 | 5,960.00 | 5,960.00 | 2.0M |
| 2024-11-08 | 5,970.00 | 6,140.00 | 5,920.00 | 5,980.00 | 0.1M |
| 2024-11-07 | 6,130.00 | 6,200.00 | 5,850.00 | 5,920.00 | 0.2M |
| 2024-11-06 | 6,250.00 | 6,370.00 | 6,100.00 | 6,110.00 | 0.1M |
| 2024-11-05 | 6,180.00 | 6,410.00 | 6,180.00 | 6,240.00 | 0.1M |
| 2024-11-04 | 6,040.00 | 6,240.00 | 6,020.00 | 6,170.00 | 0.1M |
| 2024-11-01 | 6,040.00 | 6,180.00 | 6,000.00 | 6,040.00 | 0.1M |
| 2024-10-31 | 6,240.00 | 6,600.00 | 6,090.00 | 6,150.00 | 0.3M |
| 2024-10-30 | 6,490.00 | 6,600.00 | 6,300.00 | 6,310.00 | 0.2M |
| 2024-10-29 | 6,630.00 | 6,680.00 | 6,200.00 | 6,550.00 | 0.1M |
| 2024-10-28 | 6,440.00 | 6,660.00 | 6,440.00 | 6,630.00 | 0.1M |
| 2024-10-25 | 6,720.00 | 6,760.00 | 6,500.00 | 6,500.00 | 0.2M |
| 2024-10-24 | 6,800.00 | 6,880.00 | 6,650.00 | 6,650.00 | 0.2M |
| 2024-10-23 | 6,760.00 | 6,940.00 | 6,760.00 | 6,810.00 | 0.2M |
| 2024-10-22 | 7,150.00 | 7,150.00 | 6,800.00 | 6,810.00 | 0.4M |
| 2024-10-21 | 7,290.00 | 7,290.00 | 7,100.00 | 7,210.00 | 0.3M |
| 2024-10-18 | 7,660.00 | 7,910.00 | 7,320.00 | 7,320.00 | 1.5M |
| 2024-10-17 | 7,400.00 | 7,510.00 | 7,280.00 | 7,310.00 | 0.2M |
| 2024-10-16 | 7,560.00 | 7,950.00 | 7,370.00 | 7,410.00 | 1.1M |
| 2024-10-15 | 7,430.00 | 7,580.00 | 7,310.00 | 7,480.00 | 0.2M |
| 2024-10-14 | 7,450.00 | 7,550.00 | 7,300.00 | 7,400.00 | 0.2M |
| 2024-10-11 | 7,830.00 | 7,970.00 | 7,450.00 | 7,450.00 | 0.5M |
| 2024-10-10 | 8,000.00 | 8,130.00 | 7,700.00 | 7,700.00 | 1.2M |
| 2024-10-08 | 7,860.00 | 8,020.00 | 7,600.00 | 7,810.00 | 0.6M |
| 2024-10-07 | 7,500.00 | 8,180.00 | 7,350.00 | 7,860.00 | 3.6M |
| 2024-10-04 | 7,360.00 | 7,480.00 | 7,220.00 | 7,270.00 | 0.2M |
| 2024-10-02 | 7,120.00 | 7,780.00 | 7,080.00 | 7,490.00 | 0.7M |
| 2024-09-30 | 7,750.00 | 7,900.00 | 7,270.00 | 7,270.00 | 0.4M |
| 2024-09-27 | 7,830.00 | 7,830.00 | 7,610.00 | 7,620.00 | 0.3M |
| 2024-09-26 | 7,800.00 | 7,860.00 | 7,650.00 | 7,860.00 | 0.8M |
| 2024-09-25 | 7,400.00 | 7,950.00 | 7,270.00 | 7,820.00 | 3.2M |
| 2024-09-24 | 7,100.00 | 7,260.00 | 7,090.00 | 7,180.00 | 0.2M |
| 2024-09-23 | 7,060.00 | 7,200.00 | 7,030.00 | 7,090.00 | 0.2M |
| 2024-09-20 | 7,200.00 | 7,260.00 | 7,070.00 | 7,070.00 | 0.3M |
| 2024-09-19 | 7,530.00 | 7,540.00 | 7,070.00 | 7,160.00 | 0.4M |
| 2024-09-13 | 7,530.00 | 7,890.00 | 7,270.00 | 7,470.00 | 1.2M |
| 2024-09-12 | 7,100.00 | 7,600.00 | 7,080.00 | 7,520.00 | 0.9M |
| 2024-09-11 | 7,010.00 | 7,180.00 | 7,000.00 | 7,100.00 | 0.5M |
| 2024-09-10 | 7,450.00 | 7,750.00 | 7,040.00 | 7,060.00 | 0.9M |
| 2024-09-09 | 7,610.00 | 7,610.00 | 7,110.00 | 7,340.00 | 1.0M |
| 2024-09-06 | 8,900.00 | 9,230.00 | 7,630.00 | 7,750.00 | 13.2M |
| 2024-09-05 | 7,400.00 | 7,760.00 | 7,030.00 | 7,700.00 | 0.7M |
| 2024-09-04 | 7,430.00 | 7,670.00 | 7,250.00 | 7,370.00 | 0.6M |
| 2024-09-03 | 8,110.00 | 8,300.00 | 7,850.00 | 7,850.00 | 0.5M |
| 2024-09-02 | 8,640.00 | 8,750.00 | 8,000.00 | 8,000.00 | 1.1M |
| 2024-08-30 | 8,690.00 | 8,980.00 | 8,560.00 | 8,790.00 | 0.8M |
| 2024-08-29 | 8,950.00 | 9,120.00 | 8,690.00 | 8,710.00 | 1.9M |
| 2024-08-28 | 9,200.00 | 9,330.00 | 8,590.00 | 8,730.00 | 1.6M |
| 2024-08-27 | 9,670.00 | 10,070.00 | 8,800.00 | 9,110.00 | 2.5M |
| 2024-08-26 | 9,800.00 | 10,430.00 | 9,700.00 | 9,720.00 | 6.7M |
| 2024-08-23 | 9,250.00 | 10,120.00 | 9,250.00 | 9,700.00 | 9.9M |
| 2024-08-22 | 9,620.00 | 9,800.00 | 9,100.00 | 9,160.00 | 2.0M |
| 2024-08-21 | 9,200.00 | 10,110.00 | 9,010.00 | 9,800.00 | 11.4M |
| 2024-08-20 | 8,910.00 | 9,940.00 | 8,880.00 | 9,380.00 | 9.7M |
| 2024-08-19 | 9,320.00 | 9,500.00 | 8,520.00 | 9,200.00 | 2.8M |
| 2024-08-16 | 8,920.00 | 9,360.00 | 8,850.00 | 8,900.00 | 2.9M |
| 2024-08-14 | 8,900.00 | 9,800.00 | 8,780.00 | 8,910.00 | 6.7M |
| 2024-08-13 | 9,740.00 | 10,250.00 | 8,620.00 | 8,990.00 | 14.6M |
| 2024-08-12 | 7,530.00 | 9,600.00 | 7,200.00 | 9,450.00 | 14.7M |
| 2024-08-09 | 6,650.00 | 8,020.00 | 6,650.00 | 7,400.00 | 2.7M |
| 2024-08-08 | 6,280.00 | 6,970.00 | 6,280.00 | 6,560.00 | 0.3M |
| 2024-08-07 | 6,360.00 | 6,690.00 | 6,360.00 | 6,480.00 | 0.1M |
| 2024-08-06 | 6,220.00 | 6,620.00 | 6,220.00 | 6,530.00 | 0.1M |
| 2024-08-05 | 6,930.00 | 7,000.00 | 5,770.00 | 6,180.00 | 0.4M |
| 2024-08-02 | 7,300.00 | 7,360.00 | 7,200.00 | 7,210.00 | 0.1M |
| 2024-08-01 | 7,250.00 | 8,100.00 | 7,250.00 | 7,500.00 | 0.5M |
| 2024-07-31 | 7,370.00 | 7,400.00 | 7,130.00 | 7,250.00 | 0.1M |
| 2024-07-30 | 7,570.00 | 7,700.00 | 7,390.00 | 7,390.00 | 0.1M |
| 2024-07-29 | 7,280.00 | 7,680.00 | 7,220.00 | 7,570.00 | 0.2M |
| 2024-07-26 | 7,280.00 | 7,370.00 | 7,200.00 | 7,220.00 | 0.1M |
| 2024-07-25 | 7,300.00 | 7,450.00 | 7,080.00 | 7,240.00 | 0.2M |
| 2024-07-24 | 7,570.00 | 7,670.00 | 7,510.00 | 7,510.00 | 0.1M |
| 2024-07-23 | 7,850.00 | 7,940.00 | 7,550.00 | 7,610.00 | 0.2M |
| 2024-07-22 | 8,160.00 | 8,170.00 | 7,800.00 | 7,830.00 | 0.2M |
| 2024-07-19 | 8,050.00 | 8,250.00 | 8,020.00 | 8,150.00 | 0.2M |
| 2024-07-18 | 8,430.00 | 8,450.00 | 8,000.00 | 8,110.00 | 0.4M |
| 2024-07-17 | 8,730.00 | 8,840.00 | 8,490.00 | 8,500.00 | 0.3M |
| 2024-07-16 | 8,760.00 | 8,810.00 | 8,510.00 | 8,520.00 | 0.4M |
| 2024-07-15 | 8,980.00 | 9,040.00 | 8,750.00 | 8,810.00 | 0.3M |
| 2024-07-12 | 9,350.00 | 9,490.00 | 8,980.00 | 8,980.00 | 0.7M |
| 2024-07-11 | 9,290.00 | 9,840.00 | 9,150.00 | 9,580.00 | 2.6M |
| 2024-07-10 | 8,980.00 | 9,860.00 | 8,970.00 | 9,290.00 | 5.3M |
| 2024-07-09 | 9,000.00 | 9,280.00 | 8,850.00 | 8,850.00 | 0.6M |
| 2024-07-08 | 8,780.00 | 9,050.00 | 8,770.00 | 8,950.00 | 0.6M |
| 2024-07-05 | 8,490.00 | 9,420.00 | 8,450.00 | 8,900.00 | 3.0M |
| 2024-07-04 | 8,560.00 | 8,630.00 | 8,410.00 | 8,410.00 | 0.2M |
| 2024-07-03 | 8,540.00 | 9,040.00 | 8,480.00 | 8,520.00 | 0.5M |
| 2024-07-02 | 8,820.00 | 8,830.00 | 8,490.00 | 8,530.00 | 0.3M |
| 2024-07-01 | 8,700.00 | 8,850.00 | 8,510.00 | 8,790.00 | 0.3M |
| 2024-06-28 | 8,960.00 | 9,010.00 | 8,650.00 | 8,650.00 | 0.5M |
| 2024-06-27 | 9,100.00 | 9,400.00 | 8,960.00 | 9,010.00 | 0.7M |
| 2024-06-26 | 8,990.00 | 9,190.00 | 8,900.00 | 8,980.00 | 0.4M |
| 2024-06-25 | 8,790.00 | 9,440.00 | 8,780.00 | 8,970.00 | 1.1M |
| 2024-06-24 | 9,220.00 | 9,270.00 | 8,780.00 | 8,800.00 | 0.6M |
| 2024-06-21 | 9,520.00 | 9,790.00 | 9,200.00 | 9,220.00 | 0.9M |
| 2024-06-20 | 9,560.00 | 9,880.00 | 9,300.00 | 9,310.00 | 1.2M |
| 2024-06-19 | 9,940.00 | 10,040.00 | 9,320.00 | 9,460.00 | 1.4M |
| 2024-06-18 | 9,960.00 | 10,350.00 | 9,810.00 | 10,070.00 | 3.2M |
| 2024-06-17 | 10,220.00 | 10,430.00 | 9,800.00 | 9,990.00 | 2.5M |
| 2024-06-14 | 9,490.00 | 11,130.00 | 9,310.00 | 10,590.00 | 26.8M |
| 2024-06-13 | 8,850.00 | 9,160.00 | 8,750.00 | 8,840.00 | 0.6M |
| 2024-06-12 | 8,690.00 | 9,550.00 | 8,620.00 | 8,750.00 | 1.8M |
| 2024-06-11 | 8,620.00 | 9,050.00 | 8,540.00 | 8,660.00 | 0.6M |
| 2024-06-10 | 8,470.00 | 8,630.00 | 8,410.00 | 8,520.00 | 0.2M |
| 2024-06-07 | 8,460.00 | 8,660.00 | 8,390.00 | 8,460.00 | 0.3M |
| 2024-06-05 | 8,350.00 | 9,180.00 | 8,350.00 | 8,510.00 | 0.9M |
| 2024-06-04 | 8,580.00 | 8,670.00 | 8,390.00 | 8,450.00 | 0.4M |
| 2024-06-03 | 9,050.00 | 9,100.00 | 8,540.00 | 8,570.00 | 0.8M |
| 2024-05-31 | 9,240.00 | 9,470.00 | 9,050.00 | 9,050.00 | 0.4M |
| 2024-05-30 | 8,930.00 | 9,800.00 | 8,930.00 | 9,370.00 | 1.2M |
| 2024-05-29 | 8,940.00 | 9,430.00 | 8,850.00 | 9,090.00 | 0.5M |
| 2024-05-28 | 9,230.00 | 9,330.00 | 8,970.00 | 9,000.00 | 0.3M |
| 2024-05-27 | 9,180.00 | 10,000.00 | 8,770.00 | 9,230.00 | 1.4M |
| 2024-05-24 | 9,580.00 | 9,600.00 | 9,150.00 | 9,160.00 | 0.5M |
| 2024-05-23 | 9,970.00 | 10,000.00 | 9,610.00 | 9,620.00 | 0.5M |
| 2024-05-22 | 10,180.00 | 10,250.00 | 9,950.00 | 9,970.00 | 0.5M |
| 2024-05-21 | 10,090.00 | 10,380.00 | 10,060.00 | 10,120.00 | 0.5M |
| 2024-05-20 | 10,530.00 | 10,580.00 | 10,090.00 | 10,140.00 | 0.7M |
| 2024-05-17 | 10,860.00 | 10,930.00 | 10,500.00 | 10,520.00 | 1.1M |
| 2024-05-16 | 12,130.00 | 12,500.00 | 11,100.00 | 11,120.00 | 5.6M |
| 2024-05-14 | 10,410.00 | 12,070.00 | 10,320.00 | 11,150.00 | 10.3M |
| 2024-05-13 | 10,080.00 | 11,270.00 | 10,080.00 | 10,370.00 | 5.0M |
| 2024-05-10 | 10,600.00 | 10,820.00 | 10,140.00 | 10,150.00 | 1.5M |
| 2024-05-09 | 11,130.00 | 11,400.00 | 10,640.00 | 10,640.00 | 2.1M |
| 2024-05-08 | 11,290.00 | 11,560.00 | 10,730.00 | 11,320.00 | 4.1M |
| 2024-05-07 | 12,140.00 | 12,200.00 | 11,130.00 | 11,280.00 | 4.5M |
| 2024-05-03 | 14,900.00 | 16,000.00 | 12,350.00 | 12,880.00 | 28.8M |