29,900.00
最終更新: 2025-09-17
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2024-12-30 | 31,400.00 | 32,700.00 | 31,400.00 | 32,700.00 | 0.1M |
| 2024-12-27 | 31,790.80 | 31,791.00 | 31,790.80 | 31,791.00 | 0.0M |
| 2024-12-26 | 30,046.20 | 30,046.00 | 29,367.70 | 30,046.00 | 0.0M |
| 2024-12-24 | 29,658.50 | 31,694.00 | 29,658.50 | 31,694.00 | 0.0M |
| 2024-12-19 | 30,046.20 | 31,791.00 | 29,658.50 | 31,791.00 | 0.0M |
| 2024-12-13 | 32,566.20 | 32,566.00 | 29,658.50 | 31,888.00 | 0.0M |
| 2024-12-12 | 29,658.50 | 29,658.00 | 29,658.50 | 29,658.00 | 0.0M |
| 2024-12-10 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0.0M |
| 2024-12-02 | 32,500.00 | 32,500.00 | 32,300.00 | 32,400.00 | 0.0M |
| 2024-11-28 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.0M |
| 2024-11-27 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2024-11-21 | 31,887.70 | 31,888.00 | 31,887.70 | 31,888.00 | 0.0M |
| 2024-11-18 | 30,627.70 | 31,209.00 | 30,143.10 | 31,015.00 | 0.0M |
| 2024-11-12 | 31,306.20 | 31,306.00 | 31,306.20 | 31,306.00 | 0.0M |
| 2024-11-11 | 31,401.30 | 31,401.00 | 30,069.10 | 30,069.00 | 0.0M |
| 2024-11-08 | 30,259.50 | 30,259.00 | 29,974.00 | 30,069.00 | 0.0M |
| 2024-11-01 | 33,209.30 | 33,209.00 | 33,209.30 | 33,209.00 | 0.0M |
| 2024-10-31 | 31,020.70 | 31,021.00 | 30,354.60 | 30,355.00 | 0.0M |
| 2024-10-30 | 29,878.80 | 29,879.00 | 29,878.80 | 29,879.00 | 0.0M |
| 2024-10-29 | 29,593.40 | 30,355.00 | 29,593.40 | 30,355.00 | 0.0M |
| 2024-10-28 | 31,306.20 | 31,306.00 | 29,593.40 | 30,355.00 | 0.0M |
| 2024-10-25 | 29,974.00 | 29,974.00 | 29,974.00 | 29,974.00 | 0.0M |
| 2024-10-24 | 30,449.80 | 30,450.00 | 29,974.00 | 29,974.00 | 0.0M |
| 2024-10-23 | 30,449.80 | 30,545.00 | 30,449.80 | 30,450.00 | 0.0M |
| 2024-10-22 | 30,544.90 | 30,545.00 | 30,544.90 | 30,545.00 | 0.0M |
| 2024-10-21 | 30,544.90 | 30,830.00 | 30,544.90 | 30,545.00 | 0.0M |
| 2024-10-18 | 31,401.30 | 31,401.00 | 30,544.90 | 30,545.00 | 0.4M |
| 2024-10-17 | 31,496.50 | 31,687.00 | 31,306.20 | 31,401.00 | 0.7M |
| 2024-10-16 | 31,781.90 | 31,877.00 | 31,401.30 | 31,496.00 | 0.3M |
| 2024-10-15 | 31,877.10 | 31,972.00 | 31,401.30 | 31,877.00 | 0.3M |
| 2024-10-14 | 31,877.10 | 31,877.00 | 31,401.30 | 31,877.00 | 0.2M |
| 2024-10-08 | 32,067.40 | 32,067.00 | 32,067.40 | 32,067.00 | 0.0M |
| 2024-10-02 | 32,162.60 | 32,163.00 | 32,162.60 | 32,163.00 | 0.0M |
| 2024-10-01 | 31,401.30 | 31,401.00 | 31,401.30 | 31,401.00 | 0.0M |
| 2024-09-30 | 33,114.10 | 36,064.00 | 33,114.10 | 34,256.00 | 0.0M |
| 2024-09-26 | 32,828.70 | 32,829.00 | 31,781.90 | 32,829.00 | 0.0M |
| 2024-09-25 | 32,257.70 | 32,543.00 | 32,257.70 | 32,258.00 | 0.0M |
| 2024-09-24 | 32,162.60 | 32,163.00 | 32,162.60 | 32,163.00 | 0.0M |
| 2024-09-19 | 31,877.10 | 31,877.00 | 31,877.10 | 31,877.00 | 0.0M |
| 2024-09-17 | 31,877.10 | 32,067.00 | 31,877.10 | 32,067.00 | 0.0M |
| 2024-09-16 | 32,067.40 | 32,067.00 | 32,067.40 | 32,067.00 | 0.0M |
| 2024-09-13 | 35,588.20 | 35,588.00 | 35,588.20 | 35,588.00 | 0.0M |
| 2024-09-12 | 31,877.10 | 32,543.00 | 31,686.80 | 32,543.00 | 0.0M |
| 2024-09-11 | 32,889.00 | 32,889.00 | 32,889.00 | 32,889.00 | 0.0M |
| 2024-09-10 | 30,663.00 | 32,398.00 | 30,084.00 | 32,398.00 | 0.0M |
| 2024-09-09 | 33,362.00 | 33,362.00 | 33,362.00 | 33,362.00 | 0.0M |
| 2024-09-05 | 32,302.00 | 32,302.00 | 32,302.00 | 32,302.00 | 0.0M |
| 2024-09-04 | 32,109.00 | 32,109.00 | 32,109.00 | 32,109.00 | 0.0M |
| 2024-08-30 | 33,362.00 | 33,362.00 | 33,362.00 | 33,362.00 | 0.0M |
| 2024-08-29 | 32,302.00 | 33,652.00 | 32,012.00 | 32,012.00 | 0.0M |
| 2024-08-27 | 32,012.00 | 32,012.00 | 31,916.00 | 31,916.00 | 0.0M |
| 2024-08-26 | 32,109.00 | 32,109.00 | 32,109.00 | 32,109.00 | 0.0M |
| 2024-08-22 | 32,522.80 | 32,523.00 | 30,934.00 | 30,934.00 | 0.0M |
| 2024-08-21 | 30,840.60 | 31,308.00 | 30,840.60 | 30,934.00 | 0.0M |
| 2024-08-19 | 30,840.60 | 30,841.00 | 30,840.60 | 30,841.00 | 0.0M |
| 2024-08-16 | 30,840.60 | 31,308.00 | 30,840.60 | 31,308.00 | 0.0M |
| 2024-08-13 | 31,775.10 | 31,775.00 | 31,775.10 | 31,775.00 | 0.0M |
| 2024-08-12 | 32,784.00 | 32,784.00 | 32,784.00 | 32,784.00 | 0.0M |
| 2024-08-09 | 33,652.00 | 33,652.00 | 33,073.00 | 33,073.00 | 0.0M |
| 2024-08-05 | 32,302.00 | 32,398.00 | 31,820.00 | 31,820.00 | 0.0M |
| 2024-07-29 | 32,709.70 | 32,710.00 | 32,709.70 | 32,710.00 | 0.0M |
| 2024-07-26 | 31,588.20 | 31,588.00 | 31,494.80 | 31,495.00 | 0.0M |
| 2024-07-24 | 31,494.80 | 31,495.00 | 31,494.80 | 31,495.00 | 0.0M |
| 2024-07-22 | 31,494.80 | 31,495.00 | 31,494.80 | 31,495.00 | 0.0M |
| 2024-07-18 | 31,401.30 | 31,401.00 | 31,401.30 | 31,401.00 | 0.0M |
| 2024-07-16 | 31,401.30 | 31,401.00 | 31,401.30 | 31,401.00 | 0.0M |
| 2024-07-12 | 31,494.80 | 31,495.00 | 31,494.80 | 31,495.00 | 0.0M |
| 2024-07-11 | 31,121.00 | 31,214.00 | 31,121.00 | 31,214.00 | 0.0M |
| 2024-07-09 | 31,401.30 | 31,401.00 | 31,401.30 | 31,401.00 | 0.0M |
| 2024-07-08 | 31,401.30 | 31,401.00 | 31,401.30 | 31,401.00 | 0.0M |
| 2024-07-05 | 31,401.30 | 31,401.00 | 31,401.30 | 31,401.00 | 0.0M |
| 2024-07-03 | 33,644.30 | 33,644.00 | 33,644.30 | 33,644.00 | 0.0M |
| 2024-07-02 | 31,307.90 | 31,308.00 | 31,307.90 | 31,308.00 | 0.0M |
| 2024-07-01 | 31,121.00 | 31,121.00 | 31,121.00 | 31,121.00 | 0.0M |
| 2024-06-28 | 31,401.30 | 34,392.00 | 31,401.30 | 33,925.00 | 0.0M |
| 2024-06-27 | 31,307.90 | 31,308.00 | 31,307.90 | 31,308.00 | 0.0M |
| 2024-06-26 | 31,121.00 | 31,121.00 | 31,121.00 | 31,121.00 | 0.0M |
| 2024-06-21 | 31,307.90 | 31,308.00 | 31,307.90 | 31,308.00 | 0.0M |
| 2024-06-20 | 31,121.00 | 31,308.00 | 31,121.00 | 31,308.00 | 0.0M |
| 2024-06-19 | 30,934.00 | 31,308.00 | 30,934.00 | 31,308.00 | 0.0M |
| 2024-06-18 | 31,434.00 | 31,434.00 | 31,434.00 | 31,434.00 | 0.0M |
| 2024-06-17 | 30,560.20 | 30,841.00 | 29,999.50 | 30,186.00 | 0.0M |
| 2024-06-14 | 31,121.00 | 31,121.00 | 31,121.00 | 31,121.00 | 0.0M |
| 2024-06-13 | 30,840.60 | 31,121.00 | 30,840.60 | 31,121.00 | 0.0M |
| 2024-06-11 | 32,242.40 | 32,242.00 | 30,840.60 | 32,242.00 | 0.0M |
| 2024-06-10 | 31,962.10 | 32,242.00 | 31,962.10 | 32,242.00 | 0.0M |
| 2024-06-07 | 31,588.20 | 31,682.00 | 30,466.80 | 30,467.00 | 0.0M |
| 2024-06-06 | 31,681.70 | 31,682.00 | 31,681.70 | 31,682.00 | 0.0M |
| 2024-06-05 | 31,494.80 | 31,682.00 | 30,653.70 | 30,841.00 | 0.0M |
| 2024-06-03 | 30,840.60 | 32,616.00 | 30,560.20 | 31,775.00 | 0.0M |
| 2024-05-31 | 31,962.10 | 31,962.00 | 30,466.80 | 30,467.00 | 0.0M |
| 2024-05-30 | 34,134.00 | 34,134.00 | 33,073.00 | 33,073.00 | 0.0M |
| 2024-05-29 | 30,653.70 | 30,654.00 | 30,560.20 | 30,560.00 | 0.0M |
| 2024-05-28 | 30,952.00 | 31,723.00 | 30,952.00 | 31,627.00 | 0.0M |
| 2024-05-27 | 30,855.00 | 31,338.00 | 30,855.00 | 30,952.00 | 0.0M |
| 2024-05-24 | 30,279.80 | 30,841.00 | 30,092.90 | 30,841.00 | 0.0M |
| 2024-05-23 | 30,092.90 | 30,280.00 | 30,092.90 | 30,280.00 | 0.0M |
| 2024-05-22 | 30,092.90 | 30,373.00 | 30,092.90 | 30,093.00 | 0.0M |
| 2024-05-21 | 30,952.00 | 30,952.00 | 30,952.00 | 30,952.00 | 0.0M |
| 2024-05-17 | 32,302.00 | 32,302.00 | 32,302.00 | 32,302.00 | 0.0M |
| 2024-05-16 | 31,820.00 | 31,820.00 | 31,820.00 | 31,820.00 | 0.0M |
| 2024-05-14 | 31,434.00 | 32,784.00 | 31,434.00 | 31,530.00 | 0.0M |
| 2024-05-13 | 31,241.00 | 31,338.00 | 31,241.00 | 31,338.00 | 0.0M |
| 2024-05-10 | 31,048.00 | 31,241.00 | 31,048.00 | 31,241.00 | 0.0M |
| 2024-05-09 | 30,840.60 | 30,841.00 | 30,840.60 | 30,841.00 | 0.0M |
| 2024-05-08 | 31,307.90 | 31,308.00 | 31,307.90 | 31,308.00 | 0.0M |
| 2024-05-07 | 30,092.90 | 30,841.00 | 30,092.90 | 30,841.00 | 0.0M |
| 2024-05-06 | 30,560.20 | 32,429.00 | 30,560.20 | 32,429.00 | 0.0M |
| 2024-05-03 | 29,906.00 | 32,897.00 | 29,906.00 | 30,560.00 | 0.0M |
| 2024-05-02 | 30,186.40 | 32,616.00 | 30,186.40 | 32,616.00 | 0.0M |
| 2024-04-26 | 30,186.40 | 30,186.00 | 30,186.40 | 30,186.00 | 0.0M |
| 2024-04-24 | 31,775.10 | 31,775.00 | 30,186.40 | 30,186.00 | 0.0M |
| 2024-04-23 | 29,625.70 | 29,626.00 | 29,625.70 | 29,626.00 | 0.0M |
| 2024-04-22 | 29,719.10 | 31,588.00 | 29,719.10 | 31,588.00 | 0.0M |
| 2024-04-17 | 30,840.60 | 31,682.00 | 30,840.60 | 31,682.00 | 0.0M |
| 2024-04-16 | 30,840.60 | 30,841.00 | 30,840.60 | 30,841.00 | 0.0M |
| 2024-04-15 | 29,999.50 | 29,999.00 | 29,999.50 | 29,999.00 | 0.0M |
| 2024-04-12 | 30,279.80 | 32,523.00 | 30,279.80 | 32,523.00 | 0.0M |
| 2024-04-10 | 29,906.00 | 30,373.00 | 29,906.00 | 30,280.00 | 0.0M |
| 2024-04-09 | 29,906.00 | 29,999.00 | 29,906.00 | 29,906.00 | 0.0M |
| 2024-04-05 | 31,027.50 | 31,027.00 | 31,027.50 | 31,027.00 | 0.0M |
| 2024-04-04 | 31,121.00 | 31,121.00 | 31,027.50 | 31,027.00 | 0.0M |
| 2024-04-03 | 30,747.10 | 31,121.00 | 30,747.10 | 31,121.00 | 0.0M |
| 2024-04-02 | 30,840.60 | 30,841.00 | 30,840.60 | 30,841.00 | 0.0M |
| 2024-04-01 | 30,840.60 | 31,775.00 | 30,840.60 | 31,775.00 | 0.0M |
| 2024-03-29 | 31,121.00 | 31,775.00 | 30,747.10 | 31,775.00 | 0.0M |
| 2024-03-28 | 30,092.90 | 31,962.00 | 29,345.30 | 31,308.00 | 0.0M |
| 2024-03-27 | 32,616.30 | 32,616.00 | 30,934.00 | 31,962.00 | 0.0M |
| 2024-03-26 | 33,161.40 | 33,161.00 | 32,616.30 | 32,616.00 | 0.0M |
| 2024-03-25 | 31,798.60 | 32,071.00 | 31,616.90 | 32,071.00 | 0.0M |
| 2024-03-22 | 31,798.60 | 31,799.00 | 31,253.50 | 31,253.00 | 0.0M |
| 2024-03-21 | 30,890.10 | 31,799.00 | 30,890.10 | 31,163.00 | 0.0M |
| 2024-03-20 | 30,890.10 | 31,344.00 | 30,890.10 | 30,890.00 | 0.0M |
| 2024-03-19 | 30,708.30 | 31,344.00 | 30,708.30 | 31,344.00 | 0.0M |
| 2024-03-18 | 31,871.00 | 32,339.00 | 31,683.00 | 31,871.00 | 0.0M |
| 2024-03-15 | 32,339.00 | 32,714.00 | 31,215.00 | 31,871.00 | 0.0M |
| 2024-03-14 | 30,933.00 | 31,871.00 | 30,933.00 | 31,871.00 | 0.0M |
| 2024-03-13 | 32,152.00 | 32,152.00 | 30,090.00 | 32,058.00 | 0.0M |
| 2024-03-12 | 30,090.00 | 32,152.00 | 30,090.00 | 32,152.00 | 0.0M |
| 2024-03-11 | 29,981.50 | 29,982.00 | 29,981.50 | 29,982.00 | 0.0M |
| 2024-03-08 | 29,890.70 | 29,891.00 | 29,890.70 | 29,891.00 | 0.0M |
| 2024-03-07 | 29,981.50 | 30,436.00 | 29,981.50 | 29,982.00 | 0.0M |
| 2024-03-06 | 29,981.50 | 29,982.00 | 29,890.70 | 29,982.00 | 0.0M |
| 2024-03-05 | 29,981.50 | 29,982.00 | 29,890.70 | 29,891.00 | 0.0M |
| 2024-03-04 | 29,527.30 | 30,799.00 | 29,527.30 | 29,982.00 | 0.0M |
| 2024-03-01 | 32,798.00 | 32,798.00 | 32,798.00 | 32,798.00 | 0.0M |
| 2024-02-29 | 29,436.40 | 30,799.00 | 29,436.40 | 30,799.00 | 0.0M |
| 2024-02-28 | 32,798.00 | 32,798.00 | 29,981.50 | 31,253.00 | 0.0M |
| 2024-02-27 | 29,345.50 | 30,436.00 | 29,345.50 | 29,982.00 | 0.0M |
| 2024-02-23 | 34,802.79 | 34,802.79 | 34,802.79 | 32,525.00 | 0.0M |
| 2024-02-22 | 32,616.30 | 32,616.00 | 29,163.80 | 32,525.00 | 0.0M |
| 2024-02-21 | 30,933.00 | 30,933.00 | 30,746.00 | 30,840.00 | 0.0M |
| 2024-02-20 | 30,933.00 | 30,933.00 | 30,933.00 | 30,933.00 | 0.0M |
| 2024-02-19 | 32,080.79 | 32,080.79 | 32,080.79 | 30,933.00 | 0.0M |
| 2024-02-16 | 28,891.30 | 30,890.00 | 28,891.30 | 29,982.00 | 0.0M |
| 2024-02-07 | 32,979.70 | 32,980.00 | 31,798.60 | 31,799.00 | 0.0M |
| 2024-02-06 | 29,981.50 | 29,982.00 | 29,981.50 | 29,982.00 | 0.0M |
| 2024-02-05 | 27,982.80 | 30,890.00 | 27,982.80 | 30,890.00 | 0.0M |
| 2024-01-31 | 28,255.30 | 28,255.00 | 28,255.30 | 28,255.00 | 0.0M |
| 2024-01-30 | 30,890.10 | 30,890.00 | 30,890.10 | 30,890.00 | 0.2M |
| 2024-01-26 | 28,164.50 | 28,164.00 | 28,164.50 | 28,164.00 | 0.0M |
| 2024-01-25 | 27,982.80 | 29,982.00 | 27,982.80 | 29,982.00 | 0.0M |
| 2024-01-24 | 29,981.50 | 29,982.00 | 29,981.50 | 29,982.00 | 0.0M |
| 2024-01-23 | 27,982.80 | 27,983.00 | 27,982.80 | 27,983.00 | 0.0M |
| 2024-01-18 | 28,164.50 | 29,982.00 | 28,164.50 | 29,982.00 | 0.0M |
| 2024-01-17 | 27,710.20 | 27,710.00 | 27,710.20 | 27,710.00 | 0.0M |
| 2024-01-11 | 29,890.70 | 29,891.00 | 29,890.70 | 29,891.00 | 0.0M |
| 2024-01-09 | 32,798.00 | 33,161.00 | 32,798.00 | 33,161.00 | 0.0M |
| 2024-01-08 | 36,432.10 | 36,432.00 | 36,432.10 | 36,432.00 | 0.0M |