59,220.00
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 | 49,980.00 | 49,995.00 | 49,770.00 | 49,890.00 | 0.0M |
| 2023-12-27 | 50,100.00 | 50,100.00 | 49,905.00 | 49,965.00 | 0.0M |
| 2023-12-26 | 50,200.00 | 50,200.00 | 49,900.00 | 50,035.00 | 0.0M |
| 2023-12-22 | 50,135.00 | 50,320.00 | 50,125.00 | 50,305.00 | 0.0M |
| 2023-12-21 | 50,295.00 | 50,395.00 | 50,265.00 | 50,395.00 | 0.0M |
| 2023-12-20 | 50,305.00 | 50,305.00 | 50,085.00 | 50,180.00 | 0.0M |
| 2023-12-19 | 50,220.00 | 50,495.00 | 50,185.00 | 50,385.00 | 0.0M |
| 2023-12-18 | 50,255.00 | 50,255.00 | 50,015.00 | 50,075.00 | 0.0M |
| 2023-12-15 | 49,755.00 | 50,070.00 | 49,755.00 | 50,030.00 | 0.0M |
| 2023-12-14 | 50,015.00 | 50,075.00 | 49,845.00 | 50,015.00 | 0.0M |
| 2023-12-13 | 50,575.00 | 50,925.00 | 50,575.00 | 50,880.00 | 0.0M |
| 2023-12-12 | 50,695.00 | 50,790.00 | 50,640.00 | 50,640.00 | 0.0M |
| 2023-12-11 | 50,690.00 | 50,865.00 | 50,640.00 | 50,790.00 | 0.0M |
| 2023-12-08 | 50,805.00 | 50,805.00 | 50,285.00 | 50,410.00 | 0.0M |
| 2023-12-07 | 50,695.00 | 51,165.00 | 50,695.00 | 51,130.00 | 0.0M |
| 2023-12-06 | 50,575.00 | 50,615.00 | 50,510.00 | 50,615.00 | 0.0M |
| 2023-12-05 | 50,425.00 | 50,650.00 | 50,370.00 | 50,540.00 | 0.0M |
| 2023-12-04 | 49,935.00 | 50,300.00 | 49,880.00 | 50,250.00 | 0.0M |
| 2023-12-01 | 50,020.00 | 50,350.00 | 50,000.00 | 50,325.00 | 0.0M |
| 2023-11-30 | 49,670.00 | 49,825.00 | 49,550.00 | 49,650.00 | 0.0M |
| 2023-11-29 | 49,610.00 | 49,765.00 | 49,505.00 | 49,675.00 | 0.0M |
| 2023-11-28 | 49,975.00 | 49,975.00 | 49,680.00 | 49,765.00 | 0.0M |
| 2023-11-27 | 50,195.00 | 50,285.00 | 50,060.00 | 50,125.00 | 0.0M |
| 2023-11-24 | 50,065.00 | 50,240.00 | 49,930.00 | 50,230.00 | 0.0M |
| 2023-11-23 | 50,070.00 | 50,070.00 | 49,850.00 | 49,870.00 | 0.0M |
| 2023-11-22 | 49,820.00 | 50,005.00 | 49,700.00 | 50,000.00 | 0.0M |
| 2023-11-21 | 49,580.00 | 49,625.00 | 49,385.00 | 49,600.00 | 0.0M |
| 2023-11-20 | 49,815.00 | 49,980.00 | 48,445.00 | 49,695.00 | 0.0M |
| 2023-11-17 | 49,765.00 | 49,920.00 | 49,595.00 | 49,810.00 | 0.0M |
| 2023-11-16 | 50,145.00 | 50,305.00 | 48,055.00 | 49,880.00 | 0.0M |
| 2023-11-15 | 50,170.00 | 50,260.00 | 49,840.00 | 49,970.00 | 0.0M |
| 2023-11-14 | 50,720.00 | 51,090.00 | 50,700.00 | 51,090.00 | 0.0M |
| 2023-11-13 | 50,625.00 | 50,935.00 | 50,625.00 | 50,845.00 | 0.0M |
| 2023-11-10 | 50,585.00 | 50,665.00 | 50,480.00 | 50,600.00 | 0.0M |
| 2023-11-09 | 50,270.00 | 50,415.00 | 50,060.00 | 50,240.00 | 0.0M |
| 2023-11-08 | 50,110.00 | 50,330.00 | 49,850.00 | 50,330.00 | 0.0M |
| 2023-11-07 | 49,955.00 | 50,280.00 | 49,905.00 | 50,215.00 | 0.0M |
| 2023-11-06 | 50,300.00 | 51,500.00 | 49,700.00 | 49,840.00 | 0.0M |
| 2023-11-03 | 51,205.00 | 51,260.00 | 50,565.00 | 50,785.00 | 0.0M |
| 2023-11-02 | 51,745.00 | 51,745.00 | 51,450.00 | 51,545.00 | 0.0M |
| 2023-11-01 | 51,930.00 | 52,130.00 | 51,815.00 | 52,040.00 | 0.0M |
| 2023-10-31 | 51,720.00 | 51,920.00 | 51,640.00 | 51,830.00 | 0.0M |
| 2023-10-30 | 52,020.00 | 52,020.00 | 51,810.00 | 51,830.00 | 0.0M |
| 2023-10-27 | 51,905.00 | 52,020.00 | 51,730.00 | 52,020.00 | 0.0M |
| 2023-10-26 | 51,910.00 | 52,155.00 | 51,855.00 | 52,150.00 | 0.0M |
| 2023-10-25 | 51,575.00 | 51,710.00 | 51,520.00 | 51,705.00 | 0.0M |
| 2023-10-24 | 51,555.00 | 51,595.00 | 51,400.00 | 51,490.00 | 0.0M |
| 2023-10-23 | 51,780.00 | 51,935.00 | 51,750.00 | 51,820.00 | 0.0M |
| 2023-10-20 | 52,005.00 | 52,055.00 | 51,725.00 | 51,760.00 | 0.0M |
| 2023-10-19 | 51,925.00 | 52,055.00 | 51,920.00 | 52,010.00 | 0.0M |
| 2023-10-18 | 51,890.00 | 51,910.00 | 51,615.00 | 51,695.00 | 0.0M |
| 2023-10-17 | 51,660.00 | 51,825.00 | 51,615.00 | 51,755.00 | 0.0M |
| 2023-10-16 | 51,735.00 | 51,880.00 | 51,705.00 | 51,770.00 | 0.0M |
| 2023-10-13 | 51,600.00 | 51,670.00 | 51,540.00 | 51,590.00 | 0.0M |
| 2023-10-12 | 51,180.00 | 51,385.00 | 51,180.00 | 51,190.00 | 0.0M |
| 2023-10-11 | 51,380.00 | 51,380.00 | 51,125.00 | 51,210.00 | 0.0M |
| 2023-10-10 | 51,510.00 | 51,685.00 | 51,360.00 | 51,570.00 | 0.0M |
| 2023-10-06 | 51,505.00 | 51,645.00 | 51,460.00 | 51,590.00 | 0.0M |
| 2023-10-05 | 51,755.00 | 51,770.00 | 51,460.00 | 51,600.00 | 0.0M |
| 2023-10-04 | 51,965.00 | 52,030.00 | 51,825.00 | 52,030.00 | 0.0M |
| 2023-09-27 | 51,715.00 | 51,780.00 | 51,450.00 | 51,465.00 | 0.0M |
| 2023-09-26 | 51,140.00 | 51,510.00 | 51,100.00 | 51,460.00 | 0.0M |
| 2023-09-25 | 50,950.00 | 50,975.00 | 50,800.00 | 50,955.00 | 0.0M |
| 2023-09-22 | 51,190.00 | 51,190.00 | 50,950.00 | 51,030.00 | 0.0M |
| 2023-09-21 | 50,900.00 | 51,205.00 | 50,900.00 | 51,135.00 | 0.0M |
| 2023-09-20 | 50,690.00 | 50,775.00 | 50,645.00 | 50,765.00 | 0.0M |
| 2023-09-19 | 50,515.00 | 50,600.00 | 50,355.00 | 50,600.00 | 0.0M |
| 2023-09-18 | 50,640.00 | 50,650.00 | 50,470.00 | 50,515.00 | 0.0M |
| 2023-09-15 | 50,685.00 | 50,715.00 | 50,545.00 | 50,580.00 | 0.0M |
| 2023-09-14 | 50,640.00 | 50,640.00 | 50,485.00 | 50,515.00 | 0.0M |
| 2023-09-13 | 50,655.00 | 50,655.00 | 50,535.00 | 50,640.00 | 0.0M |
| 2023-09-12 | 50,530.00 | 50,595.00 | 50,425.00 | 50,555.00 | 0.0M |
| 2023-09-11 | 50,805.00 | 50,855.00 | 50,665.00 | 50,685.00 | 0.0M |
| 2023-09-08 | 50,860.00 | 50,860.00 | 50,740.00 | 50,800.00 | 0.0M |
| 2023-09-07 | 50,810.00 | 50,925.00 | 50,695.00 | 50,855.00 | 0.0M |
| 2023-09-06 | 50,755.00 | 50,880.00 | 50,600.00 | 50,680.00 | 0.0M |
| 2023-09-05 | 50,225.00 | 50,680.00 | 50,225.00 | 50,680.00 | 0.0M |
| 2023-09-04 | 50,230.00 | 50,315.00 | 50,090.00 | 50,225.00 | 0.0M |
| 2023-09-01 | 50,395.00 | 50,395.00 | 50,090.00 | 50,165.00 | 0.0M |
| 2023-08-31 | 50,315.00 | 50,380.00 | 50,260.00 | 50,280.00 | 0.0M |
| 2023-08-30 | 50,170.00 | 50,320.00 | 50,150.00 | 50,310.00 | 0.0M |
| 2023-08-29 | 50,300.00 | 50,375.00 | 50,250.00 | 50,250.00 | 0.0M |
| 2023-08-28 | 50,385.00 | 50,405.00 | 50,190.00 | 50,295.00 | 0.0M |
| 2023-08-25 | 50,460.00 | 50,535.00 | 50,300.00 | 50,300.00 | 0.0M |
| 2023-08-24 | 50,530.00 | 50,530.00 | 50,135.00 | 50,195.00 | 0.0M |
| 2023-08-23 | 50,940.00 | 50,940.00 | 50,740.00 | 50,855.00 | 0.0M |
| 2023-08-22 | 50,905.00 | 50,915.00 | 50,700.00 | 50,700.00 | 0.0M |
| 2023-08-21 | 50,830.00 | 50,970.00 | 50,830.00 | 50,950.00 | 0.0M |
| 2023-08-18 | 50,805.00 | 50,815.00 | 50,585.00 | 50,740.00 | 0.0M |
| 2023-08-17 | 50,925.00 | 50,935.00 | 50,810.00 | 50,860.00 | 0.0M |
| 2023-08-16 | 50,825.00 | 50,825.00 | 50,640.00 | 50,670.00 | 0.0M |
| 2023-08-14 | 50,385.00 | 50,570.00 | 50,290.00 | 50,400.00 | 0.0M |
| 2023-08-11 | 49,935.00 | 50,160.00 | 49,920.00 | 50,160.00 | 0.0M |
| 2023-08-10 | 49,870.00 | 49,960.00 | 49,865.00 | 49,865.00 | 0.0M |
| 2023-08-09 | 49,910.00 | 50,080.00 | 49,800.00 | 49,835.00 | 0.0M |
| 2023-08-08 | 49,480.00 | 49,860.00 | 49,475.00 | 49,860.00 | 0.0M |
| 2023-08-07 | 49,480.00 | 49,515.00 | 49,210.00 | 49,480.00 | 0.0M |
| 2023-08-04 | 49,200.00 | 49,615.00 | 49,170.00 | 49,615.00 | 0.0M |
| 2023-08-03 | 49,185.00 | 49,330.00 | 49,060.00 | 49,195.00 | 0.0M |
| 2023-08-02 | 48,840.00 | 49,130.00 | 48,800.00 | 49,130.00 | 0.0M |
| 2023-08-01 | 48,290.00 | 48,615.00 | 48,290.00 | 48,615.00 | 0.0M |
| 2023-07-31 | 48,320.00 | 48,320.00 | 48,080.00 | 48,120.00 | 0.0M |
| 2023-07-28 | 48,545.00 | 48,560.00 | 48,290.00 | 48,290.00 | 0.0M |
| 2023-07-27 | 48,145.00 | 48,320.00 | 47,950.00 | 48,320.00 | 0.0M |
| 2023-07-26 | 48,390.00 | 48,465.00 | 48,230.00 | 48,230.00 | 0.0M |
| 2023-07-25 | 48,425.00 | 48,600.00 | 48,245.00 | 48,245.00 | 0.0M |
| 2023-07-24 | 48,720.00 | 48,720.00 | 48,405.00 | 48,410.00 | 0.0M |
| 2023-07-21 | 48,325.00 | 48,530.00 | 48,250.00 | 48,530.00 | 0.0M |
| 2023-07-20 | 47,855.00 | 47,955.00 | 47,750.00 | 47,955.00 | 0.0M |
| 2023-07-19 | 47,725.00 | 47,940.00 | 47,700.00 | 47,785.00 | 0.0M |
| 2023-07-18 | 47,800.00 | 47,800.00 | 47,505.00 | 47,635.00 | 0.0M |
| 2023-07-17 | 47,955.00 | 47,955.00 | 47,735.00 | 47,860.00 | 0.0M |
| 2023-07-14 | 47,905.00 | 47,990.00 | 47,600.00 | 47,830.00 | 0.0M |
| 2023-07-13 | 48,605.00 | 48,605.00 | 48,070.00 | 48,140.00 | 0.0M |
| 2023-07-12 | 48,790.00 | 48,875.00 | 48,640.00 | 48,660.00 | 0.0M |
| 2023-07-11 | 49,100.00 | 49,100.00 | 48,700.00 | 48,830.00 | 0.0M |
| 2023-07-10 | 49,020.00 | 49,270.00 | 49,020.00 | 49,270.00 | 0.0M |
| 2023-07-07 | 49,405.00 | 49,405.00 | 49,220.00 | 49,220.00 | 0.0M |
| 2023-07-06 | 49,170.00 | 49,270.00 | 49,055.00 | 49,090.00 | 0.0M |
| 2023-07-05 | 48,990.00 | 49,215.00 | 48,970.00 | 48,995.00 | 0.0M |
| 2023-07-04 | 49,255.00 | 49,255.00 | 49,000.00 | 49,100.00 | 0.0M |
| 2023-07-03 | 49,565.00 | 49,625.00 | 49,220.00 | 49,345.00 | 0.0M |
| 2023-06-30 | 49,820.00 | 49,885.00 | 49,665.00 | 49,695.00 | 0.0M |
| 2023-06-29 | 49,430.00 | 49,655.00 | 49,240.00 | 49,655.00 | 0.0M |
| 2023-06-28 | 49,025.00 | 49,270.00 | 48,970.00 | 49,240.00 | 0.0M |
| 2023-06-27 | 49,230.00 | 49,250.00 | 48,950.00 | 48,965.00 | 0.0M |
| 2023-06-26 | 49,265.00 | 49,275.00 | 49,035.00 | 49,210.00 | 0.0M |
| 2023-06-23 | 48,940.00 | 49,115.00 | 48,895.00 | 49,115.00 | 0.0M |
| 2023-06-22 | 48,560.00 | 48,750.00 | 48,560.00 | 48,750.00 | 0.0M |
| 2023-06-21 | 48,450.00 | 48,685.00 | 48,450.00 | 48,610.00 | 0.0M |
| 2023-06-20 | 48,275.00 | 48,320.00 | 48,115.00 | 48,190.00 | 0.0M |
| 2023-06-19 | 48,270.00 | 48,270.00 | 48,090.00 | 48,160.00 | 0.0M |
| 2023-06-16 | 47,875.00 | 47,980.00 | 47,855.00 | 47,905.00 | 0.0M |
| 2023-06-15 | 47,975.00 | 48,380.00 | 47,905.00 | 48,035.00 | 0.0M |
| 2023-06-14 | 47,780.00 | 48,075.00 | 47,780.00 | 48,075.00 | 0.0M |
| 2023-06-13 | 48,310.00 | 48,310.00 | 47,785.00 | 47,835.00 | 0.0M |
| 2023-06-12 | 48,525.00 | 48,560.00 | 48,440.00 | 48,440.00 | 0.0M |
| 2023-06-09 | 48,790.00 | 48,790.00 | 48,520.00 | 48,520.00 | 0.0M |
| 2023-06-08 | 49,085.00 | 49,165.00 | 48,980.00 | 48,980.00 | 0.0M |
| 2023-06-07 | 49,040.00 | 49,040.00 | 48,720.00 | 48,985.00 | 0.0M |
| 2023-06-05 | 49,125.00 | 49,125.00 | 48,985.00 | 49,045.00 | 0.0M |
| 2023-06-02 | 49,335.00 | 49,335.00 | 48,990.00 | 48,990.00 | 0.0M |
| 2023-06-01 | 49,590.00 | 49,660.00 | 49,480.00 | 49,555.00 | 0.0M |
| 2023-05-31 | 49,445.00 | 49,700.00 | 49,365.00 | 49,700.00 | 0.0M |
| 2023-05-30 | 49,600.00 | 49,680.00 | 49,445.00 | 49,680.00 | 0.0M |
| 2023-05-26 | 49,830.00 | 49,830.00 | 49,605.00 | 49,605.00 | 0.0M |
| 2023-05-25 | 49,430.00 | 49,675.00 | 49,415.00 | 49,675.00 | 0.0M |
| 2023-05-24 | 49,440.00 | 49,440.00 | 49,275.00 | 49,275.00 | 0.0M |
| 2023-05-23 | 49,225.00 | 49,225.00 | 49,030.00 | 49,155.00 | 0.0M |
| 2023-05-22 | 49,620.00 | 49,620.00 | 49,250.00 | 49,385.00 | 0.0M |
| 2023-05-19 | 49,895.00 | 49,960.00 | 49,685.00 | 49,690.00 | 0.0M |
| 2023-05-18 | 50,100.00 | 50,100.00 | 49,785.00 | 49,960.00 | 0.0M |
| 2023-05-17 | 50,225.00 | 50,255.00 | 50,030.00 | 50,090.00 | 0.1M |
| 2023-05-16 | 49,930.00 | 50,130.00 | 49,900.00 | 50,130.00 | 0.0M |
| 2023-05-15 | 50,130.00 | 50,150.00 | 49,930.00 | 49,930.00 | 0.0M |
| 2023-05-12 | 49,765.00 | 50,040.00 | 49,765.00 | 49,945.00 | 0.0M |
| 2023-05-11 | 49,270.00 | 49,625.00 | 49,250.00 | 49,625.00 | 0.0M |
| 2023-05-10 | 49,510.00 | 49,585.00 | 49,480.00 | 49,535.00 | 0.0M |
| 2023-05-09 | 49,485.00 | 49,605.00 | 49,375.00 | 49,510.00 | 0.0M |