23,355.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 12,790.00 | 12,825.00 | 12,730.00 | 12,825.00 | 0.8M |
| 2021-12-29 | 12,790.00 | 12,840.00 | 12,770.00 | 12,825.00 | 1.0M |
| 2021-12-28 | 12,730.00 | 12,865.00 | 12,730.00 | 12,855.00 | 3.0M |
| 2021-12-27 | 12,535.00 | 12,570.00 | 12,520.00 | 12,550.00 | 0.8M |
| 2021-12-24 | 12,515.00 | 12,560.00 | 12,460.00 | 12,480.00 | 0.7M |
| 2021-12-23 | 12,425.00 | 12,460.00 | 12,405.00 | 12,425.00 | 0.6M |
| 2021-12-22 | 12,350.00 | 12,375.00 | 12,315.00 | 12,335.00 | 0.8M |
| 2021-12-21 | 11,970.00 | 12,165.00 | 11,960.00 | 12,165.00 | 1.1M |
| 2021-12-20 | 12,045.00 | 12,050.00 | 11,870.00 | 11,890.00 | 1.4M |
| 2021-12-17 | 12,050.00 | 12,155.00 | 12,045.00 | 12,065.00 | 4.3M |
| 2021-12-16 | 12,555.00 | 12,580.00 | 12,500.00 | 12,580.00 | 1.4M |
| 2021-12-15 | 12,225.00 | 12,225.00 | 12,135.00 | 12,185.00 | 1.3M |
| 2021-12-14 | 12,220.00 | 12,265.00 | 12,215.00 | 12,250.00 | 1.8M |
| 2021-12-13 | 12,515.00 | 12,525.00 | 12,470.00 | 12,485.00 | 0.9M |
| 2021-12-10 | 12,345.00 | 12,420.00 | 12,305.00 | 12,420.00 | 1.4M |
| 2021-12-09 | 12,550.00 | 12,580.00 | 12,515.00 | 12,540.00 | 1.0M |
| 2021-12-08 | 12,635.00 | 12,655.00 | 12,605.00 | 12,630.00 | 1.8M |
| 2021-12-07 | 12,125.00 | 12,195.00 | 12,090.00 | 12,195.00 | 1.5M |
| 2021-12-06 | 12,135.00 | 12,165.00 | 12,095.00 | 12,130.00 | 1.4M |
| 2021-12-03 | 12,100.00 | 12,180.00 | 12,060.00 | 12,160.00 | 2.2M |
| 2021-12-02 | 12,200.00 | 12,260.00 | 12,180.00 | 12,200.00 | 2.3M |
| 2021-12-01 | 12,305.00 | 12,445.00 | 12,250.00 | 12,405.00 | 1.7M |
| 2021-11-30 | 12,600.00 | 12,605.00 | 12,360.00 | 12,410.00 | 1.6M |
| 2021-11-29 | 12,140.00 | 12,320.00 | 12,015.00 | 12,305.00 | 2.1M |
| 2021-11-26 | 12,450.00 | 12,450.00 | 12,355.00 | 12,410.00 | 2.2M |
| 2021-11-25 | 12,415.00 | 12,495.00 | 12,400.00 | 12,490.00 | 1.2M |
| 2021-11-24 | 12,340.00 | 12,340.00 | 12,240.00 | 12,315.00 | 2.4M |
| 2021-11-23 | 12,395.00 | 12,420.00 | 12,360.00 | 12,390.00 | 3.4M |
| 2021-11-22 | 12,540.00 | 12,650.00 | 12,525.00 | 12,630.00 | 2.5M |
| 2021-11-19 | 12,400.00 | 12,515.00 | 12,385.00 | 12,515.00 | 1.9M |
| 2021-11-18 | 12,230.00 | 12,295.00 | 12,215.00 | 12,280.00 | 1.8M |
| 2021-11-17 | 12,275.00 | 12,315.00 | 12,260.00 | 12,285.00 | 1.4M |
| 2021-11-16 | 12,110.00 | 12,115.00 | 12,040.00 | 12,090.00 | 1.3M |
| 2021-11-15 | 12,070.00 | 12,130.00 | 12,070.00 | 12,110.00 | 1.2M |
| 2021-11-12 | 12,055.00 | 12,060.00 | 11,975.00 | 12,015.00 | 1.6M |
| 2021-11-11 | 11,765.00 | 11,880.00 | 11,765.00 | 11,840.00 | 2.9M |
| 2021-11-10 | 12,095.00 | 12,120.00 | 12,050.00 | 12,120.00 | 1.4M |
| 2021-11-09 | 12,135.00 | 12,145.00 | 12,045.00 | 12,135.00 | 2.0M |
| 2021-11-08 | 11,945.00 | 12,010.00 | 11,930.00 | 11,950.00 | 1.7M |
| 2021-11-05 | 11,820.00 | 11,865.00 | 11,775.00 | 11,865.00 | 2.1M |
| 2021-11-04 | 11,380.00 | 11,480.00 | 11,380.00 | 11,480.00 | 1.3M |
| 2021-11-03 | 11,135.00 | 11,260.00 | 11,135.00 | 11,250.00 | 1.6M |
| 2021-11-02 | 11,035.00 | 11,065.00 | 11,030.00 | 11,050.00 | 1.2M |
| 2021-11-01 | 10,850.00 | 10,950.00 | 10,850.00 | 10,945.00 | 0.9M |
| 2021-10-29 | 10,775.00 | 10,800.00 | 10,715.00 | 10,715.00 | 0.6M |
| 2021-10-28 | 10,680.00 | 10,680.00 | 10,620.00 | 10,660.00 | 0.9M |
| 2021-10-27 | 10,695.00 | 10,705.00 | 10,630.00 | 10,705.00 | 0.5M |
| 2021-10-26 | 10,675.00 | 10,715.00 | 10,675.00 | 10,695.00 | 0.6M |
| 2021-10-25 | 10,690.00 | 10,690.00 | 10,595.00 | 10,600.00 | 1.0M |
| 2021-10-22 | 10,740.00 | 10,775.00 | 10,740.00 | 10,750.00 | 0.5M |
| 2021-10-21 | 10,655.00 | 10,660.00 | 10,615.00 | 10,655.00 | 0.4M |
| 2021-10-20 | 10,720.00 | 10,725.00 | 10,640.00 | 10,655.00 | 0.6M |
| 2021-10-19 | 10,635.00 | 10,660.00 | 10,620.00 | 10,635.00 | 0.6M |
| 2021-10-18 | 10,545.00 | 10,580.00 | 10,540.00 | 10,555.00 | 0.7M |
| 2021-10-15 | 10,520.00 | 10,565.00 | 10,475.00 | 10,540.00 | 0.8M |
| 2021-10-14 | 10,295.00 | 10,310.00 | 10,265.00 | 10,290.00 | 0.6M |
| 2021-10-13 | 10,315.00 | 10,315.00 | 10,230.00 | 10,265.00 | 0.9M |
| 2021-10-12 | 10,370.00 | 10,405.00 | 10,350.00 | 10,350.00 | 0.7M |
| 2021-10-08 | 10,540.00 | 10,570.00 | 10,490.00 | 10,535.00 | 0.5M |
| 2021-10-07 | 10,410.00 | 10,500.00 | 10,385.00 | 10,500.00 | 0.6M |
| 2021-10-06 | 10,325.00 | 10,350.00 | 10,250.00 | 10,275.00 | 0.4M |
| 2021-10-05 | 10,200.00 | 10,245.00 | 10,130.00 | 10,190.00 | 0.9M |
| 2021-10-01 | 10,465.00 | 10,475.00 | 10,350.00 | 10,375.00 | 0.9M |
| 2021-09-30 | 10,515.00 | 10,565.00 | 10,455.00 | 10,525.00 | 1.5M |
| 2021-09-29 | 10,635.00 | 10,645.00 | 10,570.00 | 10,600.00 | 2.0M |
| 2021-09-28 | 10,945.00 | 10,990.00 | 10,935.00 | 10,960.00 | 0.7M |
| 2021-09-27 | 10,955.00 | 11,010.00 | 10,955.00 | 11,010.00 | 0.8M |
| 2021-09-24 | 10,980.00 | 10,980.00 | 10,920.00 | 10,950.00 | 0.5M |
| 2021-09-23 | 10,845.00 | 10,930.00 | 10,800.00 | 10,865.00 | 1.0M |
| 2021-09-17 | 10,925.00 | 10,995.00 | 10,925.00 | 10,960.00 | 1.6M |
| 2021-09-16 | 10,900.00 | 10,905.00 | 10,865.00 | 10,890.00 | 0.5M |
| 2021-09-15 | 10,870.00 | 10,900.00 | 10,860.00 | 10,860.00 | 0.5M |
| 2021-09-14 | 10,875.00 | 10,900.00 | 10,870.00 | 10,870.00 | 1.0M |
| 2021-09-13 | 10,765.00 | 10,830.00 | 10,765.00 | 10,825.00 | 0.8M |
| 2021-09-10 | 10,655.00 | 10,725.00 | 10,655.00 | 10,725.00 | 0.5M |
| 2021-09-09 | 10,670.00 | 10,670.00 | 10,600.00 | 10,630.00 | 0.7M |
| 2021-09-08 | 10,720.00 | 10,740.00 | 10,705.00 | 10,740.00 | 0.6M |
| 2021-09-07 | 10,745.00 | 10,750.00 | 10,715.00 | 10,745.00 | 0.5M |
| 2021-09-06 | 10,685.00 | 10,730.00 | 10,675.00 | 10,730.00 | 0.4M |
| 2021-09-03 | 10,665.00 | 10,680.00 | 10,630.00 | 10,680.00 | 0.7M |
| 2021-09-02 | 10,615.00 | 10,655.00 | 10,600.00 | 10,655.00 | 0.9M |
| 2021-09-01 | 10,715.00 | 10,715.00 | 10,665.00 | 10,715.00 | 1.0M |
| 2021-08-31 | 10,795.00 | 10,840.00 | 10,780.00 | 10,825.00 | 1.5M |
| 2021-08-30 | 10,690.00 | 10,775.00 | 10,640.00 | 10,775.00 | 1.5M |
| 2021-08-27 | 10,600.00 | 10,620.00 | 10,590.00 | 10,615.00 | 0.6M |
| 2021-08-26 | 10,555.00 | 10,595.00 | 10,535.00 | 10,595.00 | 0.6M |
| 2021-08-25 | 10,510.00 | 10,520.00 | 10,475.00 | 10,500.00 | 0.6M |
| 2021-08-24 | 10,515.00 | 10,570.00 | 10,510.00 | 10,510.00 | 0.7M |
| 2021-08-23 | 10,310.00 | 10,365.00 | 10,300.00 | 10,350.00 | 0.8M |
| 2021-08-20 | 10,230.00 | 10,285.00 | 10,230.00 | 10,240.00 | 0.6M |
| 2021-08-19 | 10,135.00 | 10,170.00 | 10,130.00 | 10,145.00 | 1.0M |
| 2021-08-18 | 10,400.00 | 10,400.00 | 10,275.00 | 10,295.00 | 1.3M |
| 2021-08-17 | 10,420.00 | 10,500.00 | 10,395.00 | 10,490.00 | 0.9M |
| 2021-08-13 | 10,335.00 | 10,405.00 | 10,330.00 | 10,405.00 | 1.4M |
| 2021-08-12 | 10,485.00 | 10,485.00 | 10,400.00 | 10,440.00 | 1.0M |
| 2021-08-11 | 10,465.00 | 10,485.00 | 10,400.00 | 10,485.00 | 1.3M |
| 2021-08-10 | 10,515.00 | 10,550.00 | 10,500.00 | 10,550.00 | 0.8M |
| 2021-08-09 | 10,535.00 | 10,535.00 | 10,485.00 | 10,530.00 | 1.4M |
| 2021-08-06 | 10,580.00 | 10,580.00 | 10,540.00 | 10,570.00 | 1.9M |
| 2021-08-05 | 10,555.00 | 10,625.00 | 10,555.00 | 10,625.00 | 1.5M |
| 2021-08-04 | 10,490.00 | 10,515.00 | 10,480.00 | 10,510.00 | 0.9M |
| 2021-08-03 | 10,460.00 | 10,485.00 | 10,435.00 | 10,485.00 | 0.9M |
| 2021-08-02 | 10,305.00 | 10,450.00 | 10,295.00 | 10,450.00 | 2.0M |
| 2021-07-30 | 10,130.00 | 10,205.00 | 10,130.00 | 10,200.00 | 1.4M |
| 2021-07-29 | 10,100.00 | 10,145.00 | 10,060.00 | 10,060.00 | 0.6M |
| 2021-07-28 | 9,940.00 | 10,035.00 | 9,935.00 | 10,035.00 | 0.8M |
| 2021-07-27 | 10,150.00 | 10,150.00 | 10,110.00 | 10,130.00 | 0.5M |
| 2021-07-26 | 10,170.00 | 10,170.00 | 10,130.00 | 10,150.00 | 0.9M |
| 2021-07-23 | 10,130.00 | 10,130.00 | 10,090.00 | 10,120.00 | 0.9M |
| 2021-07-22 | 10,120.00 | 10,185.00 | 10,120.00 | 10,155.00 | 1.8M |
| 2021-07-21 | 9,905.00 | 9,915.00 | 9,860.00 | 9,900.00 | 0.9M |
| 2021-07-20 | 9,755.00 | 9,815.00 | 9,755.00 | 9,815.00 | 1.1M |
| 2021-07-19 | 9,680.00 | 9,750.00 | 9,670.00 | 9,750.00 | 1.7M |
| 2021-07-16 | 9,925.00 | 9,935.00 | 9,885.00 | 9,925.00 | 2.5M |
| 2021-07-15 | 10,200.00 | 10,210.00 | 10,120.00 | 10,165.00 | 1.2M |
| 2021-07-14 | 10,235.00 | 10,245.00 | 10,210.00 | 10,240.00 | 1.1M |
| 2021-07-13 | 10,230.00 | 10,285.00 | 10,230.00 | 10,280.00 | 1.2M |
| 2021-07-12 | 10,130.00 | 10,160.00 | 10,125.00 | 10,145.00 | 0.9M |
| 2021-07-09 | 9,965.00 | 10,015.00 | 9,935.00 | 10,010.00 | 1.3M |
| 2021-07-08 | 10,055.00 | 10,080.00 | 10,020.00 | 10,075.00 | 1.3M |
| 2021-07-07 | 10,105.00 | 10,145.00 | 10,105.00 | 10,125.00 | 0.8M |
| 2021-07-06 | 10,125.00 | 10,155.00 | 10,090.00 | 10,095.00 | 0.8M |
| 2021-07-05 | 10,125.00 | 10,125.00 | 10,085.00 | 10,120.00 | 1.0M |
| 2021-07-02 | 10,080.00 | 10,090.00 | 10,055.00 | 10,070.00 | 1.6M |
| 2021-07-01 | 10,180.00 | 10,230.00 | 10,175.00 | 10,215.00 | 0.8M |
| 2021-06-30 | 10,115.00 | 10,205.00 | 10,115.00 | 10,180.00 | 1.3M |
| 2021-06-29 | 10,055.00 | 10,085.00 | 10,040.00 | 10,050.00 | 1.2M |
| 2021-06-28 | 9,870.00 | 9,920.00 | 9,860.00 | 9,920.00 | 0.8M |
| 2021-06-25 | 9,915.00 | 9,930.00 | 9,895.00 | 9,910.00 | 0.8M |
| 2021-06-24 | 9,785.00 | 9,845.00 | 9,785.00 | 9,820.00 | 0.6M |
| 2021-06-23 | 9,710.00 | 9,810.00 | 9,710.00 | 9,785.00 | 0.7M |
| 2021-06-22 | 9,700.00 | 9,720.00 | 9,655.00 | 9,670.00 | 1.0M |
| 2021-06-21 | 9,690.00 | 9,700.00 | 9,625.00 | 9,700.00 | 1.4M |
| 2021-06-18 | 9,835.00 | 9,865.00 | 9,830.00 | 9,850.00 | 0.8M |
| 2021-06-17 | 9,710.00 | 9,730.00 | 9,635.00 | 9,715.00 | 0.7M |
| 2021-06-16 | 9,735.00 | 9,735.00 | 9,715.00 | 9,730.00 | 0.6M |
| 2021-06-15 | 9,730.00 | 9,815.00 | 9,730.00 | 9,795.00 | 1.0M |
| 2021-06-14 | 9,550.00 | 9,675.00 | 9,550.00 | 9,675.00 | 0.6M |
| 2021-06-11 | 9,580.00 | 9,580.00 | 9,530.00 | 9,545.00 | 0.5M |
| 2021-06-10 | 9,500.00 | 9,510.00 | 9,485.00 | 9,510.00 | 0.5M |
| 2021-06-09 | 9,550.00 | 9,550.00 | 9,515.00 | 9,515.00 | 0.4M |
| 2021-06-08 | 9,555.00 | 9,600.00 | 9,550.00 | 9,575.00 | 0.5M |
| 2021-06-07 | 9,625.00 | 9,630.00 | 9,580.00 | 9,595.00 | 0.5M |
| 2021-06-04 | 9,385.00 | 9,460.00 | 9,385.00 | 9,445.00 | 1.0M |
| 2021-06-03 | 9,555.00 | 9,610.00 | 9,555.00 | 9,600.00 | 0.4M |
| 2021-06-02 | 9,485.00 | 9,505.00 | 9,440.00 | 9,495.00 | 0.5M |
| 2021-06-01 | 9,570.00 | 9,570.00 | 9,495.00 | 9,550.00 | 0.7M |
| 2021-05-31 | 9,550.00 | 9,610.00 | 9,540.00 | 9,560.00 | 0.7M |
| 2021-05-28 | 9,500.00 | 9,535.00 | 9,495.00 | 9,515.00 | 0.4M |
| 2021-05-27 | 9,455.00 | 9,460.00 | 9,405.00 | 9,455.00 | 0.4M |
| 2021-05-26 | 9,490.00 | 9,500.00 | 9,440.00 | 9,455.00 | 0.5M |
| 2021-05-25 | 9,460.00 | 9,495.00 | 9,405.00 | 9,480.00 | 0.6M |
| 2021-05-24 | 9,250.00 | 9,300.00 | 9,235.00 | 9,260.00 | 0.5M |
| 2021-05-21 | 9,305.00 | 9,340.00 | 9,290.00 | 9,320.00 | 0.6M |
| 2021-05-20 | 9,090.00 | 9,120.00 | 9,070.00 | 9,110.00 | 0.4M |
| 2021-05-18 | 9,045.00 | 9,080.00 | 9,015.00 | 9,065.00 | 0.4M |
| 2021-05-17 | 9,015.00 | 9,100.00 | 9,015.00 | 9,060.00 | 0.6M |
| 2021-05-14 | 8,790.00 | 8,880.00 | 8,790.00 | 8,875.00 | 0.5M |
| 2021-05-13 | 8,610.00 | 8,740.00 | 8,600.00 | 8,715.00 | 1.2M |
| 2021-05-12 | 8,950.00 | 9,010.00 | 8,885.00 | 8,960.00 | 1.0M |
| 2021-05-11 | 8,930.00 | 8,935.00 | 8,835.00 | 8,865.00 | 2.2M |
| 2021-05-10 | 9,360.00 | 9,370.00 | 9,330.00 | 9,330.00 | 0.6M |
| 2021-05-07 | 9,275.00 | 9,305.00 | 9,265.00 | 9,295.00 | 1.3M |
| 2021-05-06 | 9,230.00 | 9,275.00 | 9,210.00 | 9,275.00 | 1.5M |
| 2021-05-04 | 9,315.00 | 9,325.00 | 9,270.00 | 9,305.00 | 1.7M |
| 2021-05-03 | 9,375.00 | 9,435.00 | 9,370.00 | 9,430.00 | 1.0M |
| 2021-04-30 | 9,550.00 | 9,550.00 | 9,490.00 | 9,540.00 | 1.5M |
| 2021-04-29 | 9,555.00 | 9,585.00 | 9,530.00 | 9,575.00 | 1.4M |
| 2021-04-28 | 9,675.00 | 9,675.00 | 9,635.00 | 9,665.00 | 1.6M |
| 2021-04-27 | 9,685.00 | 9,725.00 | 9,680.00 | 9,720.00 | 1.7M |
| 2021-04-26 | 9,580.00 | 9,625.00 | 9,550.00 | 9,570.00 | 1.5M |
| 2021-04-23 | 9,450.00 | 9,470.00 | 9,420.00 | 9,465.00 | 2.5M |
| 2021-04-22 | 9,625.00 | 9,665.00 | 9,600.00 | 9,665.00 | 1.6M |
| 2021-04-21 | 9,350.00 | 9,370.00 | 9,320.00 | 9,350.00 | 3.5M |
| 2021-04-20 | 9,590.00 | 9,590.00 | 9,515.00 | 9,530.00 | 2.9M |
| 2021-04-19 | 9,800.00 | 9,840.00 | 9,775.00 | 9,820.00 | 2.0M |
| 2021-04-16 | 9,850.00 | 9,870.00 | 9,800.00 | 9,820.00 | 2.6M |
| 2021-04-15 | 9,700.00 | 9,720.00 | 9,660.00 | 9,710.00 | 1.7M |
| 2021-04-14 | 9,890.00 | 9,890.00 | 9,795.00 | 9,795.00 | 3.0M |
| 2021-04-13 | 9,935.00 | 9,935.00 | 9,890.00 | 9,905.00 | 2.7M |
| 2021-04-12 | 10,045.00 | 10,045.00 | 9,965.00 | 10,035.00 | 2.2M |
| 2021-04-09 | 10,055.00 | 10,075.00 | 10,030.00 | 10,050.00 | 3.4M |