2,555.00
最終更新: 2025-09-29
| 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 | 5,940.00 | 7,300.00 | 5,900.00 | 6,200.00 | 3.9M |
| 2023-12-27 | 5,940.00 | 6,100.00 | 5,890.00 | 5,940.00 | 0.1M |
| 2023-12-26 | 5,810.00 | 5,950.00 | 5,750.00 | 5,950.00 | 0.0M |
| 2023-12-22 | 5,780.00 | 5,880.00 | 5,710.00 | 5,810.00 | 0.0M |
| 2023-12-21 | 5,680.00 | 6,000.00 | 5,680.00 | 5,780.00 | 0.0M |
| 2023-12-20 | 5,810.00 | 6,030.00 | 5,780.00 | 5,930.00 | 0.1M |
| 2023-12-19 | 5,830.00 | 5,830.00 | 5,720.00 | 5,780.00 | 0.0M |
| 2023-12-18 | 5,850.00 | 5,850.00 | 5,760.00 | 5,810.00 | 0.0M |
| 2023-12-15 | 5,770.00 | 5,880.00 | 5,760.00 | 5,760.00 | 0.0M |
| 2023-12-14 | 5,890.00 | 6,000.00 | 5,770.00 | 5,800.00 | 0.0M |
| 2023-12-13 | 6,300.00 | 6,300.00 | 5,880.00 | 5,880.00 | 0.1M |
| 2023-12-12 | 6,400.00 | 6,400.00 | 6,160.00 | 6,180.00 | 0.1M |
| 2023-12-11 | 6,150.00 | 6,380.00 | 6,150.00 | 6,320.00 | 0.1M |
| 2023-12-08 | 6,030.00 | 6,220.00 | 5,960.00 | 6,130.00 | 0.1M |
| 2023-12-07 | 6,010.00 | 6,100.00 | 5,910.00 | 5,980.00 | 0.1M |
| 2023-12-06 | 5,980.00 | 6,070.00 | 5,880.00 | 6,050.00 | 0.1M |
| 2023-12-05 | 5,950.00 | 6,180.00 | 5,800.00 | 5,980.00 | 0.1M |
| 2023-12-04 | 6,070.00 | 6,100.00 | 5,820.00 | 6,050.00 | 0.1M |
| 2023-12-03 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0M |
| 2023-12-01 | 6,360.00 | 6,400.00 | 5,960.00 | 6,050.00 | 0.2M |
| 2023-11-30 | 6,260.00 | 6,410.00 | 6,170.00 | 6,410.00 | 0.1M |
| 2023-11-29 | 6,270.00 | 6,680.00 | 6,240.00 | 6,330.00 | 0.2M |
| 2023-11-28 | 6,460.00 | 6,510.00 | 6,340.00 | 6,340.00 | 0.1M |
| 2023-11-27 | 6,440.00 | 6,770.00 | 6,350.00 | 6,510.00 | 0.2M |
| 2023-11-26 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 0.0M |
| 2023-11-24 | 6,700.00 | 7,300.00 | 6,480.00 | 6,480.00 | 1.2M |
| 2023-11-23 | 6,830.00 | 6,950.00 | 6,590.00 | 6,700.00 | 0.3M |
| 2023-11-22 | 6,710.00 | 6,960.00 | 6,700.00 | 6,820.00 | 0.3M |
| 2023-11-21 | 7,150.00 | 7,570.00 | 6,800.00 | 6,830.00 | 1.3M |
| 2023-11-20 | 7,360.00 | 7,710.00 | 7,050.00 | 7,290.00 | 1.8M |
| 2023-11-19 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2023-11-17 | 7,860.00 | 8,400.00 | 7,130.00 | 7,400.00 | 7.2M |
| 2023-11-16 | 5,710.00 | 7,300.00 | 5,700.00 | 7,300.00 | 2.2M |
| 2023-11-15 | 5,490.00 | 5,780.00 | 5,490.00 | 5,620.00 | 0.1M |
| 2023-11-14 | 5,240.00 | 5,700.00 | 5,240.00 | 5,460.00 | 0.0M |
| 2023-11-13 | 5,350.00 | 5,450.00 | 5,270.00 | 5,310.00 | 0.0M |
| 2023-11-10 | 5,510.00 | 5,510.00 | 5,270.00 | 5,320.00 | 0.0M |
| 2023-11-09 | 5,440.00 | 5,650.00 | 5,370.00 | 5,490.00 | 0.1M |
| 2023-11-08 | 5,420.00 | 5,820.00 | 5,340.00 | 5,490.00 | 0.1M |
| 2023-11-07 | 5,340.00 | 5,340.00 | 5,180.00 | 5,330.00 | 0.0M |
| 2023-11-06 | 5,200.00 | 5,370.00 | 5,050.00 | 5,280.00 | 0.0M |
| 2023-11-03 | 5,070.00 | 5,250.00 | 5,050.00 | 5,150.00 | 0.0M |
| 2023-11-02 | 4,925.00 | 5,100.00 | 4,910.00 | 5,100.00 | 0.1M |
| 2023-11-01 | 4,870.00 | 4,980.00 | 4,870.00 | 4,900.00 | 0.0M |
| 2023-10-31 | 5,030.00 | 5,070.00 | 4,845.00 | 4,865.00 | 0.1M |
| 2023-10-30 | 4,580.00 | 5,610.00 | 4,550.00 | 4,955.00 | 0.9M |
| 2023-10-27 | 4,550.00 | 4,770.00 | 4,550.00 | 4,625.00 | 0.0M |
| 2023-10-26 | 4,670.00 | 4,755.00 | 4,550.00 | 4,585.00 | 0.0M |
| 2023-10-25 | 4,830.00 | 4,920.00 | 4,805.00 | 4,805.00 | 0.0M |
| 2023-10-24 | 4,780.00 | 4,870.00 | 4,585.00 | 4,820.00 | 0.0M |
| 2023-10-23 | 4,580.00 | 4,910.00 | 4,580.00 | 4,815.00 | 0.0M |
| 2023-10-20 | 4,900.00 | 4,900.00 | 4,600.00 | 4,670.00 | 0.1M |
| 2023-10-19 | 4,960.00 | 4,990.00 | 4,840.00 | 4,915.00 | 0.0M |
| 2023-10-18 | 5,120.00 | 5,240.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2023-10-17 | 5,110.00 | 5,740.00 | 5,110.00 | 5,130.00 | 0.3M |
| 2023-10-16 | 5,200.00 | 5,210.00 | 5,000.00 | 5,080.00 | 0.0M |
| 2023-10-13 | 5,290.00 | 5,390.00 | 5,160.00 | 5,200.00 | 0.0M |
| 2023-10-12 | 5,170.00 | 5,370.00 | 5,150.00 | 5,300.00 | 0.0M |
| 2023-10-11 | 5,150.00 | 5,270.00 | 5,140.00 | 5,240.00 | 0.0M |
| 2023-10-10 | 5,320.00 | 5,430.00 | 5,000.00 | 5,040.00 | 0.1M |
| 2023-10-06 | 4,965.00 | 5,350.00 | 4,965.00 | 5,320.00 | 0.0M |
| 2023-10-05 | 5,310.00 | 5,390.00 | 5,060.00 | 5,060.00 | 0.0M |
| 2023-10-04 | 5,780.00 | 5,780.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2023-09-27 | 5,410.00 | 5,780.00 | 5,410.00 | 5,780.00 | 0.0M |
| 2023-09-26 | 5,730.00 | 5,780.00 | 5,550.00 | 5,550.00 | 0.0M |
| 2023-09-25 | 5,850.00 | 5,940.00 | 5,730.00 | 5,730.00 | 0.0M |
| 2023-09-22 | 5,760.00 | 5,980.00 | 5,730.00 | 5,850.00 | 0.0M |
| 2023-09-21 | 6,060.00 | 6,060.00 | 5,850.00 | 5,850.00 | 0.0M |
| 2023-09-20 | 6,010.00 | 6,090.00 | 5,830.00 | 6,070.00 | 0.1M |
| 2023-09-19 | 6,150.00 | 6,190.00 | 6,010.00 | 6,010.00 | 0.0M |
| 2023-09-18 | 6,370.00 | 6,370.00 | 6,160.00 | 6,180.00 | 0.0M |
| 2023-09-17 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0.0M |
| 2023-09-15 | 6,200.00 | 6,390.00 | 6,150.00 | 6,270.00 | 0.1M |
| 2023-09-14 | 6,260.00 | 6,300.00 | 6,120.00 | 6,170.00 | 0.1M |
| 2023-09-13 | 6,500.00 | 6,520.00 | 6,230.00 | 6,230.00 | 0.1M |
| 2023-09-12 | 6,610.00 | 6,680.00 | 6,500.00 | 6,500.00 | 0.1M |
| 2023-09-11 | 6,700.00 | 6,840.00 | 6,610.00 | 6,610.00 | 0.0M |
| 2023-09-08 | 6,680.00 | 6,900.00 | 6,630.00 | 6,700.00 | 0.0M |
| 2023-09-07 | 6,880.00 | 6,920.00 | 6,630.00 | 6,700.00 | 0.1M |
| 2023-09-06 | 6,820.00 | 7,070.00 | 6,820.00 | 6,850.00 | 0.1M |
| 2023-09-05 | 6,660.00 | 6,930.00 | 6,660.00 | 6,900.00 | 0.1M |
| 2023-09-04 | 6,710.00 | 6,780.00 | 6,570.00 | 6,730.00 | 0.0M |
| 2023-09-03 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 0.0M |
| 2023-09-01 | 6,730.00 | 6,940.00 | 6,710.00 | 6,710.00 | 0.1M |
| 2023-08-31 | 6,880.00 | 7,050.00 | 6,750.00 | 6,750.00 | 0.1M |
| 2023-08-30 | 7,140.00 | 7,170.00 | 6,850.00 | 6,890.00 | 0.2M |
| 2023-08-29 | 7,130.00 | 7,340.00 | 7,040.00 | 7,150.00 | 0.2M |
| 2023-08-28 | 7,490.00 | 7,830.00 | 7,320.00 | 7,450.00 | 0.1M |
| 2023-08-27 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0.0M |
| 2023-08-25 | 7,160.00 | 8,890.00 | 7,100.00 | 7,670.00 | 1.2M |
| 2023-08-24 | 7,720.00 | 7,720.00 | 7,210.00 | 7,300.00 | 0.1M |
| 2023-08-23 | 7,960.00 | 8,300.00 | 7,410.00 | 7,600.00 | 0.2M |
| 2023-08-22 | 6,960.00 | 8,640.00 | 6,800.00 | 8,100.00 | 2.0M |
| 2023-08-21 | 6,980.00 | 7,110.00 | 6,770.00 | 6,920.00 | 0.0M |
| 2023-08-18 | 6,760.00 | 7,250.00 | 6,760.00 | 6,910.00 | 0.1M |
| 2023-08-17 | 6,870.00 | 7,080.00 | 6,720.00 | 6,930.00 | 0.0M |
| 2023-08-16 | 7,060.00 | 7,180.00 | 6,860.00 | 7,050.00 | 0.0M |
| 2023-08-14 | 7,290.00 | 7,300.00 | 6,960.00 | 7,060.00 | 0.1M |
| 2023-08-11 | 7,320.00 | 7,430.00 | 7,120.00 | 7,300.00 | 0.1M |
| 2023-08-10 | 7,960.00 | 7,970.00 | 7,360.00 | 7,450.00 | 0.1M |
| 2023-08-09 | 7,930.00 | 8,200.00 | 7,510.00 | 7,960.00 | 0.1M |
| 2023-08-08 | 8,550.00 | 10,030.00 | 7,420.00 | 7,930.00 | 1.8M |
| 2023-08-07 | 8,105.00 | 8,120.00 | 7,675.00 | 7,925.00 | 0.2M |
| 2023-08-04 | 7,745.00 | 8,090.00 | 7,645.00 | 7,980.00 | 0.2M |
| 2023-08-03 | 7,935.00 | 7,945.00 | 7,500.00 | 7,645.00 | 0.1M |
| 2023-08-02 | 7,815.00 | 8,035.00 | 7,750.00 | 7,870.00 | 0.1M |
| 2023-08-01 | 8,050.00 | 8,070.00 | 7,785.00 | 7,895.00 | 0.2M |
| 2023-07-31 | 7,760.00 | 8,135.00 | 7,760.00 | 8,050.00 | 0.2M |
| 2023-07-30 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 0.0M |
| 2023-07-28 | 7,610.00 | 8,180.00 | 7,250.00 | 7,705.00 | 0.4M |
| 2023-07-27 | 7,060.00 | 8,400.00 | 7,000.00 | 7,690.00 | 1.9M |
| 2023-07-26 | 9,000.00 | 9,180.00 | 6,855.00 | 6,990.00 | 2.1M |
| 2023-07-25 | 6,600.00 | 8,580.00 | 6,400.00 | 8,580.00 | 3.2M |
| 2023-07-24 | 6,890.00 | 6,890.00 | 6,600.00 | 6,600.00 | 0.1M |
| 2023-07-21 | 6,875.00 | 7,000.00 | 6,780.00 | 6,840.00 | 0.1M |
| 2023-07-20 | 6,855.00 | 7,080.00 | 6,855.00 | 7,000.00 | 0.1M |
| 2023-07-19 | 7,080.00 | 7,090.00 | 6,750.00 | 6,850.00 | 0.1M |
| 2023-07-18 | 7,500.00 | 7,500.00 | 6,995.00 | 7,085.00 | 0.2M |
| 2023-07-17 | 7,615.00 | 7,635.00 | 7,335.00 | 7,350.00 | 0.1M |
| 2023-07-14 | 7,920.00 | 7,975.00 | 7,660.00 | 7,670.00 | 0.1M |
| 2023-07-13 | 7,800.00 | 8,050.00 | 7,800.00 | 7,910.00 | 0.1M |
| 2023-07-12 | 7,720.00 | 8,055.00 | 7,665.00 | 7,855.00 | 0.1M |
| 2023-07-11 | 7,775.00 | 7,880.00 | 7,645.00 | 7,685.00 | 0.1M |
| 2023-07-10 | 8,000.00 | 8,615.00 | 7,800.00 | 7,810.00 | 0.3M |
| 2023-07-09 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2023-07-07 | 7,940.00 | 7,940.00 | 7,670.00 | 7,850.00 | 0.1M |
| 2023-07-06 | 8,420.00 | 8,420.00 | 7,950.00 | 7,950.00 | 0.2M |
| 2023-07-05 | 8,675.00 | 8,840.00 | 8,405.00 | 8,415.00 | 0.2M |
| 2023-07-04 | 8,365.00 | 8,640.00 | 8,345.00 | 8,630.00 | 0.3M |
| 2023-07-03 | 8,475.00 | 8,615.00 | 8,335.00 | 8,365.00 | 0.2M |
| 2023-06-30 | 8,840.00 | 8,950.00 | 8,315.00 | 8,365.00 | 0.4M |
| 2023-06-29 | 9,500.00 | 9,535.00 | 8,870.00 | 8,905.00 | 0.7M |
| 2023-06-28 | 9,520.00 | 9,725.00 | 9,350.00 | 9,375.00 | 1.4M |
| 2023-06-27 | 9,415.00 | 9,575.00 | 9,210.00 | 9,315.00 | 0.3M |
| 2023-06-26 | 9,375.00 | 9,675.00 | 9,285.00 | 9,475.00 | 0.8M |
| 2023-06-25 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 0.0M |
| 2023-06-23 | 9,250.00 | 9,610.00 | 9,175.00 | 9,275.00 | 0.6M |
| 2023-06-22 | 9,410.00 | 9,680.00 | 9,140.00 | 9,150.00 | 0.7M |
| 2023-06-21 | 9,025.00 | 9,735.00 | 9,025.00 | 9,410.00 | 0.8M |
| 2023-06-20 | 9,100.00 | 10,050.00 | 8,970.00 | 9,100.00 | 1.4M |
| 2023-06-19 | 9,640.00 | 9,675.00 | 9,165.00 | 9,170.00 | 0.7M |
| 2023-06-18 | 19,470.00 | 19,470.00 | 19,470.00 | 19,470.00 | 0.0M |
| 2023-06-16 | 9,800.00 | 10,550.00 | 9,680.00 | 9,735.00 | 3.3M |
| 2023-06-15 | 9,465.00 | 9,895.00 | 9,405.00 | 9,410.00 | 1.5M |
| 2023-06-14 | 10,475.00 | 10,725.00 | 9,600.00 | 9,635.00 | 1.7M |
| 2023-06-13 | 10,450.00 | 10,900.00 | 10,050.00 | 10,650.00 | 3.3M |
| 2023-06-12 | 11,850.00 | 12,375.00 | 10,275.00 | 10,275.00 | 5.9M |
| 2023-06-09 | 8,880.00 | 11,300.00 | 8,875.00 | 11,300.00 | 8.2M |
| 2023-06-08 | 8,495.00 | 9,625.00 | 8,370.00 | 8,700.00 | 5.9M |
| 2023-06-07 | 8,745.00 | 8,820.00 | 8,510.00 | 8,525.00 | 0.6M |
| 2023-06-06 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0.0M |
| 2023-06-05 | 8,705.00 | 9,115.00 | 8,335.00 | 8,750.00 | 1.4M |
| 2023-06-02 | 9,750.00 | 10,150.00 | 8,740.00 | 8,750.00 | 7.2M |