19,155.00
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 | 12,495.00 | 12,510.00 | 12,440.00 | 12,505.00 | 0.0M |
| 2023-12-27 | 13,500.00 | 13,500.00 | 12,365.00 | 12,440.00 | 0.0M |
| 2023-12-26 | 12,310.00 | 12,580.00 | 12,230.00 | 12,580.00 | 0.0M |
| 2023-12-22 | 12,245.00 | 12,315.00 | 12,245.00 | 12,310.00 | 0.0M |
| 2023-12-21 | 12,300.00 | 12,300.00 | 12,125.00 | 12,130.00 | 0.0M |
| 2023-12-20 | 12,400.00 | 12,400.00 | 12,280.00 | 12,320.00 | 0.0M |
| 2023-12-19 | 12,295.00 | 12,340.00 | 12,255.00 | 12,320.00 | 0.0M |
| 2023-12-18 | 11,750.00 | 12,430.00 | 11,750.00 | 12,285.00 | 0.0M |
| 2023-12-15 | 12,115.00 | 12,315.00 | 12,115.00 | 12,250.00 | 0.0M |
| 2023-12-14 | 12,090.00 | 12,120.00 | 12,005.00 | 12,110.00 | 0.0M |
| 2023-12-13 | 11,915.00 | 12,095.00 | 11,915.00 | 12,090.00 | 0.0M |
| 2023-12-12 | 12,000.00 | 12,000.00 | 11,860.00 | 11,915.00 | 0.0M |
| 2023-12-11 | 11,935.00 | 11,935.00 | 11,590.00 | 11,700.00 | 0.0M |
| 2023-12-08 | 11,770.00 | 11,770.00 | 11,590.00 | 11,590.00 | 0.0M |
| 2023-12-07 | 11,650.00 | 11,650.00 | 11,540.00 | 11,635.00 | 0.0M |
| 2023-12-06 | 11,600.00 | 11,660.00 | 11,590.00 | 11,650.00 | 0.0M |
| 2023-12-05 | 11,725.00 | 11,725.00 | 11,505.00 | 11,595.00 | 0.0M |
| 2023-12-04 | 11,700.00 | 11,735.00 | 11,650.00 | 11,725.00 | 0.0M |
| 2023-12-01 | 11,620.00 | 11,695.00 | 11,575.00 | 11,655.00 | 0.0M |
| 2023-11-30 | 11,545.00 | 11,600.00 | 11,520.00 | 11,595.00 | 0.0M |
| 2023-11-29 | 11,490.00 | 11,490.00 | 11,410.00 | 11,480.00 | 0.0M |
| 2023-11-28 | 11,585.00 | 11,585.00 | 11,400.00 | 11,545.00 | 0.0M |
| 2023-11-27 | 11,570.00 | 11,600.00 | 11,550.00 | 11,555.00 | 0.0M |
| 2023-11-24 | 11,545.00 | 11,565.00 | 11,545.00 | 11,555.00 | 0.0M |
| 2023-11-23 | 11,520.00 | 11,550.00 | 11,475.00 | 11,510.00 | 0.0M |
| 2023-11-22 | 11,540.00 | 11,540.00 | 11,420.00 | 11,520.00 | 0.0M |
| 2023-11-21 | 11,555.00 | 11,580.00 | 11,450.00 | 11,555.00 | 0.0M |
| 2023-11-20 | 11,380.00 | 11,510.00 | 11,105.00 | 11,395.00 | 0.0M |
| 2023-11-17 | 11,495.00 | 11,495.00 | 11,325.00 | 11,355.00 | 0.1M |
| 2023-11-16 | 11,440.00 | 11,500.00 | 11,410.00 | 11,470.00 | 0.0M |
| 2023-11-15 | 11,450.00 | 11,450.00 | 11,355.00 | 11,440.00 | 0.0M |
| 2023-11-14 | 11,155.00 | 11,290.00 | 11,155.00 | 11,270.00 | 0.0M |
| 2023-11-13 | 10,770.00 | 11,250.00 | 10,550.00 | 11,165.00 | 0.0M |
| 2023-11-10 | 10,800.00 | 10,820.00 | 10,645.00 | 10,675.00 | 0.0M |
| 2023-11-09 | 10,670.00 | 10,800.00 | 10,670.00 | 10,800.00 | 0.0M |
| 2023-11-08 | 10,645.00 | 10,695.00 | 10,635.00 | 10,670.00 | 0.0M |
| 2023-11-07 | 10,570.00 | 10,630.00 | 10,460.00 | 10,630.00 | 0.0M |
| 2023-11-06 | 10,555.00 | 10,670.00 | 10,555.00 | 10,560.00 | 0.0M |
| 2023-11-03 | 10,510.00 | 10,620.00 | 10,510.00 | 10,555.00 | 0.0M |
| 2023-11-02 | 10,430.00 | 10,515.00 | 10,430.00 | 10,500.00 | 0.0M |
| 2023-11-01 | 10,400.00 | 10,400.00 | 10,360.00 | 10,385.00 | 0.0M |
| 2023-10-31 | 10,305.00 | 10,305.00 | 10,190.00 | 10,225.00 | 0.0M |
| 2023-10-30 | 10,310.00 | 10,310.00 | 10,245.00 | 10,295.00 | 0.0M |
| 2023-10-27 | 10,050.00 | 10,340.00 | 10,050.00 | 10,310.00 | 0.0M |
| 2023-10-26 | 10,375.00 | 10,375.00 | 10,190.00 | 10,245.00 | 0.0M |
| 2023-10-25 | 10,355.00 | 10,510.00 | 10,355.00 | 10,505.00 | 0.0M |
| 2023-10-24 | 10,355.00 | 10,490.00 | 10,355.00 | 10,420.00 | 0.0M |
| 2023-10-23 | 10,595.00 | 10,595.00 | 10,490.00 | 10,515.00 | 0.0M |
| 2023-10-20 | 10,630.00 | 10,635.00 | 10,485.00 | 10,600.00 | 0.0M |
| 2023-10-19 | 10,710.00 | 10,780.00 | 10,640.00 | 10,735.00 | 0.0M |
| 2023-10-18 | 10,860.00 | 10,910.00 | 10,850.00 | 10,855.00 | 0.0M |
| 2023-10-17 | 10,895.00 | 10,895.00 | 10,815.00 | 10,865.00 | 0.0M |
| 2023-10-16 | 10,980.00 | 10,980.00 | 10,780.00 | 10,790.00 | 0.0M |
| 2023-10-13 | 10,855.00 | 11,095.00 | 10,855.00 | 11,020.00 | 0.0M |
| 2023-10-12 | 10,750.00 | 10,845.00 | 10,750.00 | 10,840.00 | 0.0M |
| 2023-10-11 | 10,645.00 | 10,720.00 | 10,530.00 | 10,705.00 | 0.0M |
| 2023-10-10 | 10,545.00 | 10,645.00 | 10,515.00 | 10,635.00 | 0.0M |
| 2023-10-06 | 10,545.00 | 10,545.00 | 10,395.00 | 10,480.00 | 0.0M |
| 2023-10-05 | 10,490.00 | 10,510.00 | 10,335.00 | 10,430.00 | 0.0M |
| 2023-10-04 | 10,385.00 | 10,390.00 | 10,245.00 | 10,245.00 | 0.0M |
| 2023-09-27 | 10,245.00 | 10,285.00 | 10,240.00 | 10,280.00 | 0.0M |
| 2023-09-26 | 10,350.00 | 10,350.00 | 10,265.00 | 10,305.00 | 0.0M |
| 2023-09-25 | 10,315.00 | 10,315.00 | 10,225.00 | 10,285.00 | 0.0M |
| 2023-09-22 | 10,220.00 | 10,230.00 | 10,155.00 | 10,230.00 | 0.0M |
| 2023-09-21 | 10,325.00 | 10,325.00 | 10,260.00 | 10,265.00 | 0.0M |
| 2023-09-20 | 10,415.00 | 10,415.00 | 10,345.00 | 10,375.00 | 0.0M |
| 2023-09-19 | 10,475.00 | 10,475.00 | 10,340.00 | 10,355.00 | 0.0M |
| 2023-09-18 | 10,580.00 | 10,580.00 | 10,410.00 | 10,435.00 | 0.0M |
| 2023-09-15 | 10,740.00 | 10,765.00 | 10,550.00 | 10,720.00 | 0.0M |
| 2023-09-14 | 10,670.00 | 10,695.00 | 10,585.00 | 10,680.00 | 0.0M |
| 2023-09-13 | 10,630.00 | 10,630.00 | 10,560.00 | 10,570.00 | 0.0M |
| 2023-09-12 | 10,675.00 | 10,685.00 | 10,605.00 | 10,660.00 | 0.0M |
| 2023-09-11 | 10,815.00 | 10,815.00 | 10,705.00 | 10,745.00 | 0.0M |
| 2023-09-08 | 10,885.00 | 10,885.00 | 10,770.00 | 10,820.00 | 0.0M |
| 2023-09-07 | 10,750.00 | 11,110.00 | 10,750.00 | 11,040.00 | 0.0M |
| 2023-09-06 | 11,000.00 | 11,150.00 | 11,000.00 | 11,105.00 | 0.0M |
| 2023-09-05 | 11,085.00 | 11,085.00 | 10,995.00 | 11,085.00 | 0.0M |
| 2023-09-04 | 10,950.00 | 11,020.00 | 10,950.00 | 10,965.00 | 0.0M |
| 2023-09-01 | 10,855.00 | 11,000.00 | 10,855.00 | 10,975.00 | 0.0M |
| 2023-08-31 | 10,905.00 | 10,995.00 | 10,905.00 | 10,960.00 | 0.0M |
| 2023-08-30 | 10,750.00 | 10,985.00 | 10,750.00 | 10,930.00 | 0.0M |
| 2023-08-29 | 10,670.00 | 10,815.00 | 10,670.00 | 10,785.00 | 0.0M |
| 2023-08-28 | 10,635.00 | 10,755.00 | 10,635.00 | 10,745.00 | 0.0M |
| 2023-08-25 | 10,735.00 | 10,780.00 | 10,605.00 | 10,605.00 | 0.0M |
| 2023-08-24 | 10,965.00 | 11,150.00 | 10,965.00 | 11,070.00 | 0.0M |
| 2023-08-23 | 10,780.00 | 10,945.00 | 10,780.00 | 10,945.00 | 0.0M |
| 2023-08-22 | 10,655.00 | 10,920.00 | 10,655.00 | 10,880.00 | 0.0M |
| 2023-08-21 | 10,525.00 | 10,765.00 | 10,525.00 | 10,700.00 | 0.0M |
| 2023-08-18 | 10,575.00 | 10,600.00 | 10,565.00 | 10,570.00 | 0.0M |
| 2023-08-17 | 10,660.00 | 10,660.00 | 10,505.00 | 10,645.00 | 0.0M |
| 2023-08-16 | 10,625.00 | 10,725.00 | 10,625.00 | 10,670.00 | 0.0M |
| 2023-08-14 | 10,710.00 | 10,710.00 | 10,565.00 | 10,625.00 | 0.0M |
| 2023-08-11 | 10,820.00 | 10,885.00 | 10,790.00 | 10,860.00 | 0.0M |
| 2023-08-10 | 10,870.00 | 10,870.00 | 10,785.00 | 10,820.00 | 0.0M |
| 2023-08-09 | 10,915.00 | 10,950.00 | 10,440.00 | 10,935.00 | 0.0M |
| 2023-08-08 | 10,915.00 | 10,990.00 | 10,915.00 | 10,970.00 | 0.0M |
| 2023-08-07 | 10,900.00 | 11,095.00 | 10,785.00 | 10,850.00 | 0.0M |
| 2023-08-04 | 10,510.00 | 10,900.00 | 10,510.00 | 10,900.00 | 0.0M |
| 2023-08-03 | 10,880.00 | 10,880.00 | 10,745.00 | 10,775.00 | 0.0M |
| 2023-08-02 | 10,925.00 | 11,030.00 | 10,925.00 | 10,990.00 | 0.0M |
| 2023-08-01 | 10,900.00 | 11,000.00 | 10,900.00 | 10,995.00 | 0.0M |
| 2023-07-31 | 10,920.00 | 11,030.00 | 10,865.00 | 10,920.00 | 0.0M |
| 2023-07-28 | 10,650.00 | 10,935.00 | 10,650.00 | 10,905.00 | 0.0M |
| 2023-07-27 | 10,495.00 | 10,620.00 | 10,455.00 | 10,610.00 | 0.1M |
| 2023-07-26 | 10,530.00 | 10,605.00 | 10,495.00 | 10,580.00 | 0.0M |
| 2023-07-25 | 10,495.00 | 10,565.00 | 10,460.00 | 10,510.00 | 0.0M |
| 2023-07-24 | 10,410.00 | 10,550.00 | 10,405.00 | 10,495.00 | 0.0M |
| 2023-07-21 | 10,500.00 | 10,500.00 | 10,385.00 | 10,410.00 | 0.0M |
| 2023-07-20 | 10,790.00 | 10,790.00 | 10,575.00 | 10,705.00 | 1.4M |
| 2023-07-19 | 10,860.00 | 10,935.00 | 10,840.00 | 10,910.00 | 0.0M |
| 2023-07-18 | 10,995.00 | 10,995.00 | 10,825.00 | 10,835.00 | 0.0M |
| 2023-07-17 | 10,940.00 | 10,955.00 | 10,825.00 | 10,865.00 | 0.0M |
| 2023-07-14 | 10,880.00 | 10,900.00 | 10,810.00 | 10,820.00 | 0.0M |
| 2023-07-13 | 10,770.00 | 10,770.00 | 10,630.00 | 10,740.00 | 0.0M |
| 2023-07-12 | 10,690.00 | 10,690.00 | 10,595.00 | 10,630.00 | 0.0M |
| 2023-07-11 | 10,760.00 | 10,795.00 | 10,610.00 | 10,795.00 | 0.0M |
| 2023-07-10 | 10,645.00 | 10,645.00 | 10,575.00 | 10,575.00 | 0.0M |
| 2023-07-07 | 10,750.00 | 10,755.00 | 10,630.00 | 10,700.00 | 0.0M |
| 2023-07-06 | 10,890.00 | 10,890.00 | 10,710.00 | 10,725.00 | 0.0M |
| 2023-07-05 | 11,035.00 | 11,035.00 | 10,950.00 | 10,990.00 | 0.0M |
| 2023-07-04 | 11,075.00 | 11,075.00 | 11,000.00 | 11,055.00 | 0.0M |
| 2023-07-03 | 11,015.00 | 11,095.00 | 11,015.00 | 11,060.00 | 0.0M |
| 2023-06-30 | 11,005.00 | 11,015.00 | 10,950.00 | 11,015.00 | 0.0M |
| 2023-06-29 | 10,865.00 | 11,005.00 | 10,865.00 | 11,005.00 | 0.0M |
| 2023-06-28 | 10,560.00 | 10,895.00 | 10,560.00 | 10,865.00 | 0.0M |
| 2023-06-27 | 10,665.00 | 10,720.00 | 10,635.00 | 10,680.00 | 0.0M |
| 2023-06-26 | 10,710.00 | 10,710.00 | 10,630.00 | 10,665.00 | 0.0M |
| 2023-06-23 | 10,640.00 | 10,805.00 | 10,640.00 | 10,740.00 | 0.0M |
| 2023-06-22 | 10,700.00 | 10,700.00 | 10,620.00 | 10,640.00 | 0.0M |
| 2023-06-21 | 10,705.00 | 10,820.00 | 10,670.00 | 10,820.00 | 0.0M |
| 2023-06-20 | 10,775.00 | 10,780.00 | 10,685.00 | 10,715.00 | 0.0M |
| 2023-06-19 | 10,805.00 | 10,805.00 | 10,705.00 | 10,785.00 | 0.0M |
| 2023-06-16 | 10,900.00 | 10,900.00 | 10,755.00 | 10,880.00 | 0.0M |
| 2023-06-15 | 10,885.00 | 10,950.00 | 10,840.00 | 10,905.00 | 0.0M |
| 2023-06-14 | 10,835.00 | 10,920.00 | 10,800.00 | 10,885.00 | 0.0M |
| 2023-06-13 | 10,700.00 | 10,900.00 | 10,700.00 | 10,835.00 | 0.0M |
| 2023-06-12 | 10,635.00 | 10,670.00 | 10,500.00 | 10,645.00 | 0.0M |
| 2023-06-09 | 10,610.00 | 10,635.00 | 10,570.00 | 10,635.00 | 0.0M |
| 2023-06-08 | 10,650.00 | 10,675.00 | 10,565.00 | 10,610.00 | 0.0M |
| 2023-06-07 | 10,515.00 | 10,675.00 | 10,515.00 | 10,655.00 | 0.0M |
| 2023-06-05 | 10,740.00 | 10,740.00 | 10,645.00 | 10,680.00 | 0.0M |
| 2023-06-02 | 10,845.00 | 10,850.00 | 10,725.00 | 10,780.00 | 0.0M |
| 2023-06-01 | 10,805.00 | 10,805.00 | 10,660.00 | 10,765.00 | 0.0M |
| 2023-05-31 | 11,050.00 | 11,050.00 | 10,855.00 | 10,880.00 | 0.0M |
| 2023-05-30 | 11,025.00 | 11,025.00 | 10,880.00 | 10,970.00 | 0.0M |
| 2023-05-26 | 10,480.00 | 10,695.00 | 10,480.00 | 10,650.00 | 0.2M |
| 2023-05-25 | 10,190.00 | 10,195.00 | 10,010.00 | 10,190.00 | 0.2M |
| 2023-05-24 | 10,050.00 | 10,050.00 | 9,985.00 | 10,015.00 | 0.0M |
| 2023-05-23 | 10,205.00 | 10,205.00 | 10,045.00 | 10,115.00 | 0.0M |
| 2023-05-22 | 10,300.00 | 10,300.00 | 10,150.00 | 10,200.00 | 0.0M |
| 2023-05-19 | 10,400.00 | 10,400.00 | 10,215.00 | 10,265.00 | 0.1M |
| 2023-05-18 | 9,920.00 | 10,075.00 | 9,920.00 | 10,070.00 | 0.2M |
| 2023-05-17 | 9,750.00 | 9,925.00 | 9,750.00 | 9,910.00 | 0.0M |
| 2023-05-16 | 9,575.00 | 9,760.00 | 9,575.00 | 9,750.00 | 0.4M |
| 2023-05-15 | 9,535.00 | 9,535.00 | 9,470.00 | 9,500.00 | 0.0M |
| 2023-05-12 | 9,385.00 | 9,545.00 | 9,385.00 | 9,535.00 | 0.0M |
| 2023-05-11 | 9,345.00 | 9,415.00 | 9,345.00 | 9,405.00 | 0.0M |
| 2023-05-10 | 9,350.00 | 9,415.00 | 9,305.00 | 9,310.00 | 0.0M |
| 2023-05-09 | 9,345.00 | 9,475.00 | 9,345.00 | 9,475.00 | 0.0M |
| 2023-05-08 | 9,320.00 | 9,435.00 | 9,320.00 | 9,410.00 | 0.0M |
| 2023-05-04 | 9,370.00 | 9,375.00 | 9,310.00 | 9,315.00 | 0.2M |
| 2023-05-03 | 9,320.00 | 9,430.00 | 9,320.00 | 9,340.00 | 0.3M |
| 2023-05-02 | 9,370.00 | 9,440.00 | 9,370.00 | 9,400.00 | 0.2M |
| 2023-04-28 | 9,260.00 | 9,400.00 | 9,260.00 | 9,370.00 | 0.4M |
| 2023-04-27 | 9,225.00 | 9,265.00 | 9,195.00 | 9,250.00 | 0.5M |
| 2023-04-26 | 9,350.00 | 9,350.00 | 9,235.00 | 9,235.00 | 0.2M |
| 2023-04-25 | 9,475.00 | 9,475.00 | 9,400.00 | 9,415.00 | 0.5M |
| 2023-04-24 | 9,500.00 | 9,505.00 | 9,450.00 | 9,475.00 | 0.4M |
| 2023-04-21 | 9,445.00 | 9,605.00 | 9,445.00 | 9,560.00 | 0.6M |
| 2023-04-20 | 9,350.00 | 9,405.00 | 9,310.00 | 9,345.00 | 0.5M |
| 2023-04-19 | 9,445.00 | 9,450.00 | 9,385.00 | 9,440.00 | 0.5M |
| 2023-04-18 | 9,490.00 | 9,490.00 | 9,400.00 | 9,400.00 | 0.8M |
| 2023-04-17 | 9,445.00 | 9,515.00 | 9,415.00 | 9,480.00 | 0.5M |
| 2023-04-14 | 9,485.00 | 9,485.00 | 9,400.00 | 9,445.00 | 0.6M |
| 2023-04-13 | 9,650.00 | 9,650.00 | 9,475.00 | 9,475.00 | 0.5M |
| 2023-04-12 | 9,730.00 | 9,745.00 | 9,660.00 | 9,715.00 | 0.5M |
| 2023-04-11 | 9,630.00 | 9,745.00 | 9,630.00 | 9,730.00 | 0.6M |
| 2023-04-10 | 9,680.00 | 9,680.00 | 9,600.00 | 9,610.00 | 0.4M |
| 2023-04-07 | 9,695.00 | 9,695.00 | 9,635.00 | 9,655.00 | 0.7M |
| 2023-04-06 | 9,750.00 | 9,750.00 | 9,590.00 | 9,655.00 | 0.6M |
| 2023-04-05 | 9,855.00 | 9,860.00 | 9,790.00 | 9,825.00 | 0.7M |
| 2023-04-04 | 9,950.00 | 9,950.00 | 9,815.00 | 9,880.00 | 1.2M |