29,300.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 40,429.60 | 40,430.00 | 40,429.60 | 40,430.00 | 0.0M |
| 2023-12-28 | 41,713.00 | 41,713.00 | 41,713.00 | 41,713.00 | 0.0M |
| 2023-12-27 | 37,026.00 | 38,432.00 | 36,745.00 | 38,432.00 | 0.0M |
| 2023-12-26 | 38,158.30 | 39,521.00 | 35,251.00 | 39,521.00 | 0.0M |
| 2023-12-25 | 38,158.30 | 38,158.00 | 38,158.30 | 38,158.00 | 0.0M |
| 2023-12-22 | 36,341.20 | 36,341.00 | 30,890.10 | 36,341.00 | 0.0M |
| 2023-12-20 | 31,798.60 | 33,616.00 | 31,798.60 | 33,616.00 | 0.0M |
| 2023-12-19 | 33,615.60 | 33,616.00 | 33,615.60 | 33,616.00 | 0.0M |
| 2023-12-18 | 29,981.50 | 33,616.00 | 29,981.50 | 33,616.00 | 0.0M |
| 2023-12-15 | 30,799.20 | 30,799.00 | 30,799.20 | 30,799.00 | 0.0M |
| 2023-12-12 | 29,073.00 | 30,436.00 | 29,073.00 | 29,982.00 | 0.0M |
| 2023-12-11 | 30,890.10 | 30,890.00 | 28,346.20 | 28,346.00 | 0.0M |
| 2023-12-04 | 27,710.20 | 30,890.00 | 27,710.20 | 30,890.00 | 0.0M |
| 2023-11-30 | 29,890.70 | 29,982.00 | 29,890.70 | 29,982.00 | 0.0M |
| 2023-11-29 | 28,684.00 | 29,152.00 | 28,684.00 | 29,152.00 | 0.0M |
| 2023-11-27 | 30,933.00 | 30,933.00 | 30,840.00 | 30,840.00 | 0.0M |
| 2023-11-24 | 28,871.00 | 30,746.00 | 26,715.00 | 28,121.00 | 0.0M |
| 2023-11-23 | 28,871.00 | 28,871.00 | 28,871.00 | 28,871.00 | 0.0M |
| 2023-11-22 | 28,496.00 | 31,777.00 | 28,496.00 | 31,777.00 | 0.0M |
| 2023-11-21 | 29,890.70 | 29,891.00 | 29,890.70 | 29,891.00 | 0.0M |
| 2023-11-16 | 27,710.20 | 27,710.00 | 27,710.20 | 27,710.00 | 0.0M |
| 2023-11-14 | 30,254.10 | 30,254.00 | 30,254.10 | 30,254.00 | 0.0M |
| 2023-11-10 | 27,710.20 | 27,710.00 | 27,710.20 | 27,710.00 | 0.0M |
| 2023-11-08 | 27,341.40 | 27,341.00 | 27,074.20 | 27,074.00 | 0.0M |
| 2023-11-07 | 27,163.30 | 27,341.00 | 27,163.30 | 27,341.00 | 0.0M |
| 2023-11-06 | 29,389.80 | 29,390.00 | 29,389.80 | 29,390.00 | 0.0M |
| 2023-11-03 | 26,985.20 | 26,985.00 | 26,985.20 | 26,985.00 | 0.0M |
| 2023-11-02 | 28,053.90 | 30,102.00 | 28,053.90 | 29,390.00 | 0.0M |
| 2023-10-31 | 27,697.60 | 27,698.00 | 27,697.60 | 27,698.00 | 0.0M |
| 2023-10-30 | 27,786.70 | 32,952.00 | 27,608.60 | 27,698.00 | 0.0M |
| 2023-10-27 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 0.0M |
| 2023-10-25 | 27,608.60 | 28,499.00 | 27,608.60 | 28,054.00 | 0.0M |
| 2023-10-24 | 28,142.90 | 28,143.00 | 28,142.90 | 28,143.00 | 0.0M |
| 2023-10-23 | 28,577.00 | 32,161.00 | 28,577.00 | 32,161.00 | 0.0M |
| 2023-10-19 | 31,242.00 | 31,242.00 | 31,242.00 | 31,242.00 | 0.0M |
| 2023-10-18 | 30,636.60 | 37,316.00 | 30,547.60 | 30,637.00 | 0.0M |
| 2023-10-16 | 33,931.80 | 33,932.00 | 33,931.80 | 33,932.00 | 0.0M |
| 2023-10-13 | 37,672.30 | 37,672.00 | 37,672.30 | 37,672.00 | 0.0M |
| 2023-10-05 | 41,858.20 | 41,858.00 | 41,858.20 | 41,858.00 | 0.0M |
| 2023-09-29 | 42,303.50 | 42,303.00 | 42,303.50 | 42,303.00 | 0.0M |
| 2023-09-28 | 38,562.90 | 38,563.00 | 38,562.90 | 38,563.00 | 0.0M |
| 2023-09-25 | 29,033.50 | 35,179.00 | 29,033.50 | 35,179.00 | 0.0M |
| 2023-09-22 | 29,211.70 | 32,062.00 | 29,211.70 | 32,062.00 | 0.0M |
| 2023-09-21 | 29,211.70 | 29,212.00 | 29,211.70 | 29,212.00 | 0.0M |
| 2023-09-20 | 32,328.80 | 32,329.00 | 32,328.80 | 32,329.00 | 0.0M |
| 2023-09-05 | 29,389.80 | 29,390.00 | 29,389.80 | 29,390.00 | 0.0M |
| 2023-08-31 | 31,171.00 | 31,171.00 | 30,725.70 | 30,726.00 | 0.0M |
| 2023-08-14 | 31,171.00 | 31,171.00 | 31,171.00 | 31,171.00 | 0.0M |
| 2023-08-01 | 31,171.00 | 31,171.00 | 31,171.00 | 31,171.00 | 0.0M |
| 2023-07-28 | 30,814.70 | 30,815.00 | 30,814.70 | 30,815.00 | 0.0M |
| 2023-07-21 | 30,814.70 | 30,815.00 | 30,814.70 | 30,815.00 | 0.0M |
| 2023-07-19 | 31,701.00 | 33,723.00 | 31,701.00 | 33,723.00 | 0.0M |
| 2023-07-18 | 30,231.00 | 30,874.00 | 30,231.00 | 30,874.00 | 0.0M |
| 2023-07-13 | 27,252.30 | 27,252.00 | 27,252.30 | 27,252.00 | 0.0M |
| 2023-07-12 | 29,960.10 | 29,960.00 | 27,601.70 | 29,960.00 | 0.0M |
| 2023-07-11 | 27,601.70 | 27,602.00 | 27,601.70 | 27,602.00 | 0.0M |
| 2023-07-10 | 25,156.00 | 25,156.00 | 25,156.00 | 25,156.00 | 0.0M |
| 2023-07-05 | 28,038.50 | 28,038.00 | 27,689.10 | 27,689.00 | 0.0M |
| 2023-07-04 | 30,746.20 | 30,746.00 | 30,746.20 | 30,746.00 | 0.0M |
| 2023-07-03 | 34,152.80 | 34,153.00 | 34,152.80 | 34,153.00 | 0.0M |
| 2023-06-30 | 31,095.60 | 37,909.00 | 31,095.60 | 37,909.00 | 0.0M |
| 2023-06-29 | 30,396.80 | 34,852.00 | 30,396.80 | 34,502.00 | 0.0M |
| 2023-06-28 | 33,628.70 | 33,629.00 | 33,628.70 | 33,629.00 | 0.0M |
| 2023-06-27 | 30,571.50 | 30,572.00 | 30,571.50 | 30,572.00 | 0.0M |
| 2023-06-26 | 30,658.90 | 33,891.00 | 30,658.90 | 33,891.00 | 0.0M |
| 2023-06-23 | 30,658.90 | 33,978.00 | 30,658.90 | 33,978.00 | 0.0M |
| 2023-06-22 | 29,174.00 | 34,065.00 | 29,174.00 | 34,065.00 | 0.0M |
| 2023-06-21 | 28,478.00 | 33,254.00 | 28,478.00 | 33,254.00 | 0.0M |
| 2023-06-20 | 30,484.20 | 30,484.00 | 30,484.20 | 30,484.00 | 0.0M |
| 2023-06-16 | 26,029.50 | 28,825.00 | 26,029.50 | 28,825.00 | 0.0M |
| 2023-06-14 | 28,824.60 | 28,825.00 | 28,824.60 | 28,825.00 | 0.0M |
| 2023-06-09 | 28,387.80 | 28,388.00 | 28,387.80 | 28,388.00 | 0.0M |
| 2023-06-08 | 31,357.70 | 31,358.00 | 31,357.70 | 31,358.00 | 0.0M |
| 2023-06-07 | 28,824.60 | 28,825.00 | 28,824.60 | 28,825.00 | 0.0M |
| 2023-06-06 | 26,902.90 | 29,698.00 | 26,902.90 | 29,698.00 | 0.0M |
| 2023-06-02 | 29,698.10 | 29,698.00 | 29,698.10 | 29,698.00 | 0.0M |
| 2023-06-01 | 30,484.20 | 30,484.00 | 30,484.20 | 30,484.00 | 0.0M |
| 2023-05-31 | 30,484.20 | 30,484.00 | 30,484.20 | 30,484.00 | 0.0M |
| 2023-05-30 | 31,452.00 | 31,452.00 | 31,452.00 | 31,452.00 | 0.0M |
| 2023-05-29 | 30,484.20 | 30,484.00 | 27,951.10 | 30,484.00 | 0.0M |
| 2023-05-26 | 28,475.20 | 30,484.00 | 28,475.20 | 30,484.00 | 0.0M |
| 2023-05-25 | 26,553.60 | 31,532.00 | 25,942.10 | 31,532.00 | 0.0M |
| 2023-05-24 | 28,737.20 | 28,737.00 | 28,737.20 | 28,737.00 | 0.0M |
| 2023-05-23 | 31,794.40 | 31,794.00 | 31,794.40 | 31,794.00 | 0.0M |
| 2023-05-22 | 28,911.90 | 28,912.00 | 28,911.90 | 28,912.00 | 0.0M |
| 2023-05-19 | 32,056.40 | 32,056.00 | 32,056.40 | 32,056.00 | 0.0M |
| 2023-05-17 | 29,261.30 | 29,261.00 | 29,261.30 | 29,261.00 | 0.0M |
| 2023-05-15 | 32,231.10 | 32,231.00 | 32,231.10 | 32,231.00 | 0.0M |
| 2023-05-11 | 32,431.71 | 32,431.71 | 32,431.71 | 30,309.00 | 0.0M |
| 2023-05-04 | 30,309.50 | 30,309.00 | 30,309.50 | 30,309.00 | 0.0M |
| 2023-04-25 | 30,309.50 | 30,309.00 | 30,309.50 | 30,309.00 | 0.0M |
| 2023-04-21 | 30,309.50 | 30,309.00 | 30,309.50 | 30,309.00 | 0.0M |
| 2023-04-20 | 33,628.70 | 33,629.00 | 33,628.70 | 33,629.00 | 0.0M |
| 2023-04-13 | 30,571.50 | 30,659.00 | 30,571.50 | 30,659.00 | 0.0M |
| 2023-04-06 | 30,571.50 | 30,572.00 | 30,571.50 | 30,572.00 | 0.0M |
| 2023-04-04 | 32,318.50 | 32,318.00 | 32,318.50 | 32,318.00 | 0.0M |
| 2023-04-03 | 35,375.60 | 35,376.00 | 35,375.60 | 35,376.00 | 0.0M |
| 2023-03-31 | 32,493.20 | 39,306.00 | 32,318.50 | 39,306.00 | 0.0M |
| 2023-03-30 | 35,812.40 | 35,812.00 | 35,812.40 | 35,812.00 | 0.0M |
| 2023-03-29 | 36,598.50 | 39,743.00 | 36,598.50 | 39,743.00 | 0.0M |
| 2023-03-28 | 30,222.10 | 36,598.00 | 30,222.10 | 36,598.00 | 0.0M |
| 2023-03-27 | 34,516.00 | 34,516.00 | 34,516.00 | 34,516.00 | 0.0M |
| 2023-03-24 | 31,452.00 | 31,452.00 | 31,452.00 | 31,452.00 | 0.0M |
| 2023-02-21 | 30,370.00 | 30,370.00 | 30,370.00 | 30,370.00 | 0.0M |
| 2023-02-20 | 30,370.00 | 30,370.00 | 30,370.00 | 30,370.00 | 0.0M |
| 2023-02-17 | 30,370.00 | 30,370.00 | 30,370.00 | 30,370.00 | 0.0M |
| 2023-02-16 | 30,458.00 | 30,458.00 | 30,370.00 | 30,370.00 | 0.0M |
| 2023-02-15 | 30,458.00 | 30,458.00 | 30,458.00 | 30,458.00 | 0.0M |
| 2023-02-14 | 30,458.00 | 30,458.00 | 30,370.00 | 30,370.00 | 0.0M |
| 2023-02-13 | 29,065.00 | 29,065.00 | 29,065.00 | 29,065.00 | 0.0M |
| 2023-02-10 | 29,065.00 | 29,065.00 | 29,065.00 | 29,065.00 | 0.0M |
| 2023-02-03 | 26,455.00 | 26,455.00 | 26,455.00 | 26,455.00 | 0.0M |
| 2023-02-02 | 29,326.00 | 29,326.00 | 29,326.00 | 29,326.00 | 0.0M |
| 2023-01-27 | 26,716.00 | 26,716.00 | 26,716.00 | 26,716.00 | 0.0M |
| 2023-01-19 | 29,587.00 | 29,587.00 | 29,587.00 | 29,587.00 | 0.0M |
| 2023-01-18 | 27,586.00 | 27,586.00 | 27,586.00 | 27,586.00 | 0.0M |
| 2023-01-11 | 30,370.00 | 30,370.00 | 30,370.00 | 30,370.00 | 1.4M |
| 2023-01-09 | 31,497.00 | 31,497.00 | 31,497.00 | 31,497.00 | 0.8M |
| 2023-01-05 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.0M |