4,330.00
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 | 5,910.00 | 6,040.00 | 5,910.00 | 5,970.00 | 0.1M |
| 2023-12-27 | 5,900.00 | 6,000.00 | 5,890.00 | 5,940.00 | 0.1M |
| 2023-12-26 | 6,100.00 | 6,120.00 | 5,910.00 | 5,910.00 | 0.2M |
| 2023-12-22 | 6,270.00 | 6,270.00 | 6,030.00 | 6,080.00 | 0.2M |
| 2023-12-21 | 5,980.00 | 6,570.00 | 5,970.00 | 6,260.00 | 0.8M |
| 2023-12-20 | 6,030.00 | 6,170.00 | 6,030.00 | 6,060.00 | 0.1M |
| 2023-12-19 | 6,110.00 | 6,110.00 | 5,980.00 | 6,030.00 | 0.1M |
| 2023-12-18 | 6,150.00 | 6,230.00 | 6,090.00 | 6,110.00 | 0.1M |
| 2023-12-15 | 6,120.00 | 6,190.00 | 6,080.00 | 6,150.00 | 0.1M |
| 2023-12-14 | 6,310.00 | 6,310.00 | 6,060.00 | 6,120.00 | 0.1M |
| 2023-12-13 | 6,380.00 | 6,410.00 | 6,170.00 | 6,210.00 | 0.1M |
| 2023-12-12 | 6,540.00 | 6,560.00 | 6,380.00 | 6,380.00 | 0.1M |
| 2023-12-11 | 6,490.00 | 6,580.00 | 6,430.00 | 6,520.00 | 0.1M |
| 2023-12-10 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 0.0M |
| 2023-12-08 | 6,280.00 | 6,490.00 | 6,230.00 | 6,490.00 | 0.1M |
| 2023-12-07 | 6,400.00 | 6,500.00 | 6,250.00 | 6,260.00 | 0.1M |
| 2023-12-06 | 6,450.00 | 6,530.00 | 6,360.00 | 6,400.00 | 0.1M |
| 2023-12-05 | 6,730.00 | 6,740.00 | 6,380.00 | 6,520.00 | 0.2M |
| 2023-12-04 | 6,550.00 | 7,160.00 | 6,350.00 | 6,740.00 | 0.8M |
| 2023-12-01 | 6,720.00 | 6,720.00 | 6,490.00 | 6,510.00 | 0.1M |
| 2023-11-30 | 6,720.00 | 6,900.00 | 6,670.00 | 6,720.00 | 0.2M |
| 2023-11-29 | 6,670.00 | 6,860.00 | 6,650.00 | 6,710.00 | 0.1M |
| 2023-11-28 | 6,740.00 | 6,970.00 | 6,620.00 | 6,690.00 | 0.2M |
| 2023-11-27 | 7,000.00 | 7,000.00 | 6,640.00 | 6,650.00 | 0.2M |
| 2023-11-24 | 7,080.00 | 7,100.00 | 6,760.00 | 6,860.00 | 0.2M |
| 2023-11-23 | 6,830.00 | 7,470.00 | 6,820.00 | 6,960.00 | 1.1M |
| 2023-11-22 | 6,940.00 | 7,070.00 | 6,830.00 | 6,860.00 | 0.4M |
| 2023-11-21 | 6,700.00 | 6,960.00 | 6,620.00 | 6,890.00 | 0.4M |
| 2023-11-20 | 6,100.00 | 6,970.00 | 6,040.00 | 6,720.00 | 1.3M |
| 2023-11-17 | 6,120.00 | 6,230.00 | 5,960.00 | 6,110.00 | 0.1M |
| 2023-11-16 | 6,210.00 | 6,290.00 | 6,120.00 | 6,200.00 | 0.1M |
| 2023-11-15 | 6,320.00 | 6,320.00 | 6,190.00 | 6,210.00 | 0.1M |
| 2023-11-14 | 5,890.00 | 6,160.00 | 5,890.00 | 6,150.00 | 0.1M |
| 2023-11-13 | 6,220.00 | 6,290.00 | 5,810.00 | 5,890.00 | 0.2M |
| 2023-11-12 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0.0M |
| 2023-11-10 | 6,430.00 | 6,510.00 | 6,130.00 | 6,220.00 | 0.2M |
| 2023-11-09 | 6,690.00 | 6,750.00 | 6,430.00 | 6,440.00 | 0.2M |
| 2023-11-08 | 6,900.00 | 7,040.00 | 6,640.00 | 6,670.00 | 0.1M |
| 2023-11-07 | 7,250.00 | 7,250.00 | 6,770.00 | 6,880.00 | 0.2M |
| 2023-11-06 | 7,150.00 | 7,220.00 | 6,960.00 | 7,200.00 | 0.3M |
| 2023-11-05 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 0.0M |
| 2023-11-03 | 7,020.00 | 7,320.00 | 6,850.00 | 7,070.00 | 0.5M |
| 2023-11-02 | 6,730.00 | 6,950.00 | 6,660.00 | 6,880.00 | 0.3M |
| 2023-11-01 | 6,580.00 | 6,750.00 | 6,520.00 | 6,570.00 | 0.1M |
| 2023-10-31 | 6,980.00 | 7,000.00 | 6,520.00 | 6,520.00 | 0.2M |
| 2023-10-30 | 6,670.00 | 6,850.00 | 6,600.00 | 6,800.00 | 0.2M |
| 2023-10-29 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 0.0M |
| 2023-10-27 | 7,000.00 | 7,110.00 | 6,670.00 | 6,670.00 | 0.3M |
| 2023-10-26 | 7,000.00 | 7,370.00 | 6,810.00 | 6,960.00 | 0.4M |
| 2023-10-25 | 7,290.00 | 7,660.00 | 7,200.00 | 7,310.00 | 1.0M |
| 2023-10-24 | 6,580.00 | 7,930.00 | 6,580.00 | 7,150.00 | 5.6M |
| 2023-10-23 | 6,460.00 | 6,800.00 | 6,450.00 | 6,570.00 | 0.2M |
| 2023-10-22 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0.0M |
| 2023-10-20 | 6,950.00 | 7,220.00 | 6,630.00 | 6,650.00 | 0.4M |
| 2023-10-19 | 7,320.00 | 7,360.00 | 6,910.00 | 6,950.00 | 0.4M |
| 2023-10-18 | 7,820.00 | 7,980.00 | 7,370.00 | 7,430.00 | 0.4M |
| 2023-10-17 | 8,040.00 | 8,260.00 | 7,860.00 | 7,880.00 | 0.4M |
| 2023-10-16 | 8,350.00 | 8,370.00 | 7,750.00 | 7,900.00 | 0.4M |
| 2023-10-15 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 0.0M |
| 2023-10-13 | 8,810.00 | 9,250.00 | 8,420.00 | 8,450.00 | 0.9M |
| 2023-10-12 | 8,440.00 | 9,280.00 | 8,410.00 | 8,800.00 | 2.8M |
| 2023-10-11 | 7,830.00 | 9,040.00 | 7,800.00 | 8,400.00 | 4.8M |
| 2023-10-10 | 8,410.00 | 8,580.00 | 7,570.00 | 7,630.00 | 0.9M |
| 2023-10-09 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 0.0M |
| 2023-10-06 | 7,990.00 | 8,790.00 | 7,990.00 | 8,410.00 | 0.9M |
| 2023-10-05 | 9,340.00 | 9,440.00 | 8,070.00 | 8,070.00 | 1.3M |
| 2023-10-04 | 10,130.00 | 10,300.00 | 9,300.00 | 9,330.00 | 1.0M |
| 2023-10-03 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 0.0M |
| 2023-09-27 | 9,920.00 | 10,530.00 | 9,610.00 | 10,270.00 | 2.7M |
| 2023-09-26 | 9,290.00 | 11,110.00 | 9,280.00 | 10,180.00 | 10.2M |
| 2023-09-25 | 9,980.00 | 10,810.00 | 9,200.00 | 9,380.00 | 3.6M |
| 2023-09-24 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 0.0M |
| 2023-09-22 | 9,130.00 | 10,150.00 | 8,780.00 | 10,140.00 | 3.9M |
| 2023-09-21 | 9,640.00 | 10,330.00 | 9,150.00 | 9,330.00 | 2.6M |
| 2023-09-20 | 10,210.00 | 11,450.00 | 9,720.00 | 9,750.00 | 11.2M |
| 2023-09-19 | 10,510.00 | 10,680.00 | 9,780.00 | 10,310.00 | 2.9M |
| 2023-09-18 | 9,280.00 | 11,180.00 | 9,160.00 | 10,800.00 | 19.1M |
| 2023-09-17 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.0M |
| 2023-09-15 | 8,330.00 | 9,680.00 | 8,250.00 | 9,300.00 | 9.1M |
| 2023-09-14 | 8,120.00 | 8,320.00 | 8,050.00 | 8,170.00 | 0.6M |
| 2023-09-13 | 8,520.00 | 8,750.00 | 7,850.00 | 7,990.00 | 0.8M |
| 2023-09-12 | 9,300.00 | 9,830.00 | 8,510.00 | 8,680.00 | 4.4M |
| 2023-09-11 | 8,700.00 | 9,140.00 | 8,580.00 | 8,980.00 | 1.4M |
| 2023-09-10 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0M |
| 2023-09-08 | 8,760.00 | 9,670.00 | 8,610.00 | 8,760.00 | 6.0M |
| 2023-09-07 | 9,010.00 | 9,080.00 | 8,400.00 | 8,440.00 | 1.7M |
| 2023-09-06 | 9,760.00 | 10,370.00 | 9,040.00 | 9,150.00 | 20.5M |
| 2023-09-05 | 7,320.00 | 8,740.00 | 7,280.00 | 8,470.00 | 8.4M |
| 2023-09-04 | 7,780.00 | 7,940.00 | 7,370.00 | 7,440.00 | 0.6M |
| 2023-09-03 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0.0M |
| 2023-09-01 | 7,680.00 | 8,100.00 | 7,590.00 | 7,640.00 | 1.4M |
| 2023-08-31 | 7,670.00 | 8,140.00 | 7,500.00 | 7,630.00 | 1.9M |
| 2023-08-30 | 7,720.00 | 7,920.00 | 7,500.00 | 7,730.00 | 1.4M |
| 2023-08-29 | 7,050.00 | 8,750.00 | 7,050.00 | 7,870.00 | 10.2M |
| 2023-08-28 | 6,950.00 | 7,170.00 | 6,890.00 | 7,080.00 | 0.1M |
| 2023-08-27 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.0M |
| 2023-08-25 | 7,130.00 | 7,200.00 | 6,930.00 | 6,950.00 | 0.2M |
| 2023-08-24 | 7,100.00 | 7,470.00 | 7,020.00 | 7,200.00 | 0.3M |
| 2023-08-23 | 6,850.00 | 7,220.00 | 6,750.00 | 7,080.00 | 0.2M |
| 2023-08-22 | 6,840.00 | 7,190.00 | 6,780.00 | 6,850.00 | 0.2M |
| 2023-08-21 | 7,000.00 | 7,110.00 | 6,800.00 | 6,800.00 | 0.2M |
| 2023-08-18 | 6,990.00 | 7,380.00 | 6,950.00 | 7,130.00 | 0.4M |
| 2023-08-17 | 6,650.00 | 7,480.00 | 6,510.00 | 7,100.00 | 1.3M |
| 2023-08-16 | 6,800.00 | 6,850.00 | 6,650.00 | 6,750.00 | 0.1M |
| 2023-08-14 | 7,250.00 | 7,250.00 | 6,850.00 | 6,900.00 | 0.1M |
| 2023-08-13 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0.0M |
| 2023-08-11 | 6,990.00 | 7,300.00 | 6,830.00 | 7,250.00 | 0.3M |
| 2023-08-10 | 6,870.00 | 6,970.00 | 6,700.00 | 6,880.00 | 0.1M |
| 2023-08-09 | 6,500.00 | 7,070.00 | 6,490.00 | 6,870.00 | 0.2M |
| 2023-08-08 | 6,910.00 | 6,970.00 | 6,490.00 | 6,580.00 | 0.1M |
| 2023-08-07 | 6,920.00 | 7,220.00 | 6,800.00 | 6,900.00 | 0.2M |
| 2023-08-06 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0M |
| 2023-08-04 | 6,590.00 | 6,950.00 | 6,530.00 | 6,930.00 | 0.1M |
| 2023-08-03 | 6,660.00 | 6,710.00 | 6,380.00 | 6,610.00 | 0.1M |
| 2023-08-02 | 6,800.00 | 7,000.00 | 6,600.00 | 6,690.00 | 0.1M |
| 2023-08-01 | 6,960.00 | 7,180.00 | 6,760.00 | 6,880.00 | 0.1M |
| 2023-07-31 | 6,660.00 | 7,000.00 | 6,660.00 | 6,900.00 | 0.1M |
| 2023-07-28 | 6,470.00 | 7,110.00 | 6,430.00 | 6,650.00 | 0.3M |
| 2023-07-27 | 6,360.00 | 6,550.00 | 6,310.00 | 6,410.00 | 0.1M |
| 2023-07-26 | 7,000.00 | 7,100.00 | 6,090.00 | 6,390.00 | 0.4M |
| 2023-07-25 | 7,200.00 | 7,240.00 | 6,920.00 | 6,990.00 | 0.2M |
| 2023-07-24 | 7,550.00 | 7,560.00 | 7,130.00 | 7,210.00 | 0.2M |
| 2023-07-23 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.0M |
| 2023-07-21 | 7,720.00 | 7,880.00 | 7,520.00 | 7,560.00 | 0.1M |
| 2023-07-20 | 7,870.00 | 7,960.00 | 7,670.00 | 7,800.00 | 0.1M |
| 2023-07-19 | 7,990.00 | 8,050.00 | 7,720.00 | 7,800.00 | 0.2M |
| 2023-07-18 | 8,400.00 | 8,430.00 | 7,950.00 | 7,990.00 | 0.3M |
| 2023-07-17 | 8,350.00 | 8,610.00 | 8,180.00 | 8,360.00 | 0.3M |
| 2023-07-14 | 8,300.00 | 8,570.00 | 8,170.00 | 8,330.00 | 0.2M |
| 2023-07-13 | 8,480.00 | 8,540.00 | 8,270.00 | 8,270.00 | 0.1M |
| 2023-07-12 | 8,330.00 | 8,460.00 | 8,070.00 | 8,390.00 | 0.3M |
| 2023-07-11 | 8,290.00 | 8,690.00 | 8,150.00 | 8,360.00 | 0.4M |
| 2023-07-10 | 8,290.00 | 8,560.00 | 8,100.00 | 8,150.00 | 0.3M |
| 2023-07-09 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0.0M |
| 2023-07-07 | 8,580.00 | 8,610.00 | 8,160.00 | 8,190.00 | 0.3M |
| 2023-07-06 | 9,140.00 | 9,140.00 | 8,560.00 | 8,580.00 | 0.3M |
| 2023-07-05 | 9,170.00 | 9,690.00 | 8,980.00 | 9,140.00 | 0.3M |
| 2023-07-04 | 9,300.00 | 9,330.00 | 9,000.00 | 9,040.00 | 0.2M |
| 2023-07-03 | 9,190.00 | 9,520.00 | 9,190.00 | 9,280.00 | 0.2M |
| 2023-07-02 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.0M |
| 2023-06-30 | 9,190.00 | 9,430.00 | 8,950.00 | 9,130.00 | 0.2M |
| 2023-06-29 | 9,800.00 | 10,010.00 | 9,200.00 | 9,220.00 | 0.5M |
| 2023-06-28 | 10,010.00 | 10,330.00 | 9,890.00 | 9,900.00 | 0.3M |
| 2023-06-27 | 10,280.00 | 10,350.00 | 9,910.00 | 9,950.00 | 0.3M |
| 2023-06-26 | 9,960.00 | 11,850.00 | 9,940.00 | 10,150.00 | 2.0M |
| 2023-06-25 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.0M |
| 2023-06-23 | 10,000.00 | 10,260.00 | 9,850.00 | 9,960.00 | 0.3M |
| 2023-06-22 | 10,370.00 | 10,560.00 | 9,980.00 | 10,030.00 | 0.4M |
| 2023-06-21 | 10,920.00 | 11,040.00 | 10,480.00 | 10,480.00 | 0.3M |
| 2023-06-20 | 11,460.00 | 11,530.00 | 10,710.00 | 10,870.00 | 0.5M |
| 2023-06-19 | 12,350.00 | 12,400.00 | 11,410.00 | 11,460.00 | 0.5M |
| 2023-06-18 | 12,390.00 | 12,390.00 | 12,390.00 | 12,390.00 | 0.0M |
| 2023-06-16 | 12,510.00 | 12,630.00 | 12,360.00 | 12,390.00 | 0.2M |
| 2023-06-15 | 12,530.00 | 12,900.00 | 12,380.00 | 12,600.00 | 0.4M |
| 2023-06-14 | 12,880.00 | 13,020.00 | 12,430.00 | 12,450.00 | 0.3M |
| 2023-06-13 | 12,750.00 | 13,200.00 | 12,650.00 | 12,650.00 | 0.5M |
| 2023-06-12 | 13,160.00 | 13,170.00 | 12,560.00 | 12,690.00 | 0.4M |
| 2023-06-11 | 13,010.00 | 13,010.00 | 13,010.00 | 13,010.00 | 0.0M |
| 2023-06-09 | 12,510.00 | 14,200.00 | 12,510.00 | 13,010.00 | 3.0M |
| 2023-06-08 | 12,910.00 | 12,980.00 | 12,530.00 | 12,540.00 | 0.4M |
| 2023-06-07 | 13,240.00 | 13,720.00 | 13,100.00 | 13,180.00 | 1.4M |
| 2023-06-06 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 0.0M |
| 2023-06-05 | 13,410.00 | 13,410.00 | 13,070.00 | 13,120.00 | 0.6M |
| 2023-06-02 | 13,950.00 | 14,030.00 | 13,230.00 | 13,230.00 | 0.8M |
| 2023-06-01 | 13,500.00 | 14,050.00 | 13,400.00 | 13,600.00 | 0.9M |
| 2023-05-31 | 13,460.00 | 14,300.00 | 13,260.00 | 13,440.00 | 1.2M |
| 2023-05-30 | 13,900.00 | 14,190.00 | 13,060.00 | 13,370.00 | 0.6M |
| 2023-05-29 | 13,810.00 | 13,810.00 | 13,810.00 | 13,810.00 | 0.0M |
| 2023-05-26 | 14,790.00 | 14,990.00 | 13,700.00 | 13,810.00 | 1.0M |
| 2023-05-25 | 15,000.00 | 15,500.00 | 14,460.00 | 14,460.00 | 1.3M |
| 2023-05-24 | 15,700.00 | 16,250.00 | 14,920.00 | 15,000.00 | 2.0M |
| 2023-05-23 | 14,250.00 | 17,790.00 | 14,150.00 | 16,140.00 | 13.6M |
| 2023-05-22 | 13,840.00 | 15,500.00 | 13,510.00 | 14,450.00 | 3.6M |
| 2023-05-21 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0M |
| 2023-05-19 | 19,600.00 | 23,200.00 | 14,000.00 | 14,200.00 | 8.8M |