1,502.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 5,430.00 | 5,460.00 | 5,310.00 | 5,430.00 | 0.1M |
| 2021-12-29 | 5,100.00 | 5,920.00 | 5,100.00 | 5,430.00 | 0.0M |
| 2021-12-28 | 5,160.00 | 5,160.00 | 5,010.00 | 5,070.00 | 0.1M |
| 2021-12-27 | 5,150.00 | 5,180.00 | 5,050.00 | 5,140.00 | 0.1M |
| 2021-12-24 | 5,180.00 | 5,180.00 | 5,010.00 | 5,140.00 | 0.1M |
| 2021-12-23 | 5,100.00 | 5,120.00 | 4,960.00 | 5,100.00 | 0.1M |
| 2021-12-22 | 5,020.00 | 5,460.00 | 4,990.00 | 5,010.00 | 0.1M |
| 2021-12-21 | 5,050.00 | 5,090.00 | 4,960.00 | 4,990.00 | 0.0M |
| 2021-12-20 | 5,190.00 | 5,270.00 | 5,000.00 | 5,030.00 | 0.1M |
| 2021-12-19 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0M |
| 2021-12-17 | 4,570.00 | 5,800.00 | 4,490.00 | 5,190.00 | 1.0M |
| 2021-12-16 | 4,775.00 | 4,800.00 | 4,540.00 | 4,595.00 | 0.3M |
| 2021-12-15 | 4,985.00 | 5,060.00 | 4,650.00 | 4,830.00 | 0.3M |
| 2021-12-14 | 5,010.00 | 5,080.00 | 4,855.00 | 4,985.00 | 0.2M |
| 2021-12-13 | 5,320.00 | 5,320.00 | 4,845.00 | 5,010.00 | 0.6M |
| 2021-12-10 | 5,700.00 | 5,720.00 | 5,290.00 | 5,290.00 | 0.3M |
| 2021-12-09 | 5,530.00 | 5,960.00 | 5,490.00 | 5,620.00 | 0.3M |
| 2021-12-08 | 5,880.00 | 6,300.00 | 5,850.00 | 5,850.00 | 0.0M |
| 2021-12-07 | 6,380.00 | 6,560.00 | 5,750.00 | 6,090.00 | 0.2M |
| 2021-12-06 | 5,840.00 | 6,440.00 | 5,720.00 | 6,270.00 | 0.0M |
| 2021-12-03 | 5,500.00 | 5,780.00 | 5,430.00 | 5,750.00 | 0.1M |
| 2021-12-02 | 5,560.00 | 5,580.00 | 5,410.00 | 5,430.00 | 0.1M |
| 2021-12-01 | 5,320.00 | 5,600.00 | 5,320.00 | 5,490.00 | 0.1M |
| 2021-11-30 | 5,360.00 | 5,570.00 | 5,300.00 | 5,430.00 | 0.1M |
| 2021-11-29 | 5,390.00 | 5,600.00 | 5,250.00 | 5,410.00 | 0.1M |
| 2021-11-28 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0M |
| 2021-11-26 | 5,100.00 | 5,910.00 | 4,835.00 | 5,560.00 | 0.4M |
| 2021-11-25 | 5,230.00 | 5,270.00 | 5,060.00 | 5,090.00 | 0.1M |
| 2021-11-24 | 5,560.00 | 5,560.00 | 5,010.00 | 5,340.00 | 0.0M |
| 2021-11-23 | 5,740.00 | 5,910.00 | 5,570.00 | 5,570.00 | 0.1M |
| 2021-11-22 | 6,000.00 | 6,000.00 | 5,800.00 | 5,830.00 | 0.1M |
| 2021-11-19 | 5,860.00 | 5,930.00 | 5,650.00 | 5,930.00 | 0.1M |
| 2021-11-18 | 6,090.00 | 6,090.00 | 5,800.00 | 5,860.00 | 0.1M |
| 2021-11-17 | 6,450.00 | 6,530.00 | 5,600.00 | 5,900.00 | 0.3M |
| 2021-11-16 | 6,740.00 | 6,940.00 | 6,090.00 | 6,310.00 | 0.3M |
| 2021-11-15 | 7,220.00 | 7,220.00 | 6,780.00 | 6,890.00 | 0.0M |
| 2021-11-14 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 0.0M |
| 2021-11-12 | 7,080.00 | 7,780.00 | 6,350.00 | 7,060.00 | 0.7M |
| 2021-11-11 | 6,350.00 | 7,270.00 | 6,260.00 | 7,000.00 | 0.0M |
| 2021-11-10 | 5,760.00 | 7,100.00 | 5,680.00 | 6,390.00 | 0.0M |
| 2021-11-09 | 5,480.00 | 6,240.00 | 5,480.00 | 5,840.00 | 0.0M |
| 2021-11-08 | 5,570.00 | 5,730.00 | 5,400.00 | 5,540.00 | 0.2M |
| 2021-11-07 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.0M |
| 2021-11-05 | 6,130.00 | 6,180.00 | 5,480.00 | 5,680.00 | 0.6M |
| 2021-11-04 | 5,060.00 | 6,290.00 | 4,990.00 | 5,910.00 | 2.4M |
| 2021-11-03 | 4,350.00 | 5,550.00 | 4,350.00 | 5,180.00 | 0.0M |
| 2021-11-02 | 4,320.00 | 4,405.00 | 4,290.00 | 4,350.00 | 0.1M |
| 2021-11-01 | 4,400.00 | 4,470.00 | 4,270.00 | 4,360.00 | 0.1M |
| 2021-10-31 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2021-10-29 | 4,120.00 | 4,380.00 | 4,050.00 | 4,370.00 | 0.2M |
| 2021-10-28 | 4,005.00 | 4,225.00 | 3,895.00 | 4,120.00 | 0.2M |
| 2021-10-27 | 3,925.00 | 3,985.00 | 3,880.00 | 3,935.00 | 0.0M |
| 2021-10-26 | 3,990.00 | 3,990.00 | 3,900.00 | 3,925.00 | 0.1M |
| 2021-10-25 | 3,925.00 | 3,930.00 | 3,820.00 | 3,905.00 | 0.0M |
| 2021-10-22 | 3,895.00 | 4,195.00 | 3,870.00 | 3,915.00 | 0.4M |
| 2021-10-21 | 3,935.00 | 3,995.00 | 3,860.00 | 3,890.00 | 0.0M |
| 2021-10-20 | 4,000.00 | 4,020.00 | 3,910.00 | 3,970.00 | 0.1M |
| 2021-10-19 | 3,900.00 | 3,955.00 | 3,800.00 | 3,920.00 | 0.1M |
| 2021-10-18 | 3,965.00 | 4,015.00 | 3,850.00 | 3,900.00 | 0.0M |
| 2021-10-15 | 4,000.00 | 4,055.00 | 3,840.00 | 3,955.00 | 0.1M |
| 2021-10-14 | 3,995.00 | 4,135.00 | 3,915.00 | 3,990.00 | 0.2M |
| 2021-10-13 | 3,970.00 | 4,200.00 | 3,880.00 | 3,985.00 | 0.5M |
| 2021-10-12 | 3,650.00 | 3,990.00 | 3,625.00 | 3,880.00 | 0.4M |
| 2021-10-11 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0M |
| 2021-10-08 | 3,560.00 | 3,680.00 | 3,560.00 | 3,620.00 | 0.2M |
| 2021-10-07 | 3,575.00 | 3,670.00 | 3,550.00 | 3,575.00 | 0.2M |
| 2021-10-06 | 3,450.00 | 3,750.00 | 3,400.00 | 3,570.00 | 0.7M |
| 2021-10-05 | 3,300.00 | 3,455.00 | 3,300.00 | 3,415.00 | 0.2M |
| 2021-10-01 | 3,470.00 | 3,550.00 | 3,340.00 | 3,390.00 | 0.4M |
| 2021-09-30 | 3,305.00 | 3,395.00 | 3,195.00 | 3,390.00 | 0.2M |
| 2021-09-29 | 3,235.00 | 3,325.00 | 3,215.00 | 3,320.00 | 0.1M |
| 2021-09-28 | 3,440.00 | 3,545.00 | 3,305.00 | 3,305.00 | 0.0M |
| 2021-09-27 | 3,300.00 | 3,480.00 | 3,255.00 | 3,455.00 | 0.3M |
| 2021-09-26 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0M |
| 2021-09-24 | 3,055.00 | 3,500.00 | 3,020.00 | 3,310.00 | 1.2M |
| 2021-09-23 | 3,000.00 | 3,640.00 | 3,000.00 | 3,050.00 | 1.9M |
| 2021-09-17 | 2,965.00 | 3,120.00 | 2,965.00 | 3,095.00 | 0.1M |
| 2021-09-16 | 2,985.00 | 3,000.00 | 2,915.00 | 2,990.00 | 0.0M |
| 2021-09-15 | 2,955.00 | 3,070.00 | 2,900.00 | 2,935.00 | 0.2M |
| 2021-09-14 | 2,915.00 | 2,950.00 | 2,835.00 | 2,935.00 | 0.1M |
| 2021-09-13 | 3,000.00 | 3,000.00 | 2,900.00 | 2,910.00 | 0.0M |
| 2021-09-10 | 2,920.00 | 3,110.00 | 2,915.00 | 3,000.00 | 0.1M |
| 2021-09-09 | 3,045.00 | 3,065.00 | 2,905.00 | 2,910.00 | 0.0M |
| 2021-09-08 | 3,005.00 | 3,055.00 | 2,945.00 | 3,000.00 | 0.1M |
| 2021-09-07 | 3,080.00 | 3,230.00 | 2,955.00 | 3,080.00 | 0.3M |
| 2021-09-06 | 3,125.00 | 3,170.00 | 2,955.00 | 2,980.00 | 0.0M |
| 2021-09-05 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2021-09-03 | 3,800.00 | 3,995.00 | 3,125.00 | 3,200.00 | 1.9M |
| 2021-09-02 | 3,530.00 | 3,605.00 | 3,470.00 | 3,520.00 | 0.2M |
| 2021-09-01 | 3,455.00 | 3,620.00 | 3,440.00 | 3,610.00 | 0.0M |
| 2021-08-31 | 3,630.00 | 3,700.00 | 3,450.00 | 3,450.00 | 0.3M |
| 2021-08-30 | 3,535.00 | 3,680.00 | 3,480.00 | 3,630.00 | 0.0M |
| 2021-08-27 | 3,710.00 | 3,735.00 | 3,570.00 | 3,570.00 | 0.2M |
| 2021-08-26 | 3,725.00 | 3,795.00 | 3,675.00 | 3,700.00 | 0.4M |
| 2021-08-25 | 3,930.00 | 4,035.00 | 3,870.00 | 3,925.00 | 0.0M |
| 2021-08-24 | 3,850.00 | 4,025.00 | 3,820.00 | 3,905.00 | 0.0M |
| 2021-08-23 | 3,815.00 | 3,875.00 | 3,625.00 | 3,875.00 | 0.0M |
| 2021-08-22 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2021-08-20 | 3,740.00 | 3,940.00 | 3,670.00 | 3,800.00 | 1.7M |
| 2021-08-19 | 3,780.00 | 4,395.00 | 3,650.00 | 3,895.00 | 0.0M |
| 2021-08-18 | 3,850.00 | 3,950.00 | 3,605.00 | 3,620.00 | 1.9M |
| 2021-08-17 | 3,640.00 | 3,740.00 | 3,380.00 | 3,440.00 | 0.7M |
| 2021-08-16 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0M |
| 2021-08-13 | 3,800.00 | 4,000.00 | 3,685.00 | 3,695.00 | 0.9M |
| 2021-08-12 | 3,840.00 | 4,155.00 | 3,805.00 | 3,935.00 | 0.0M |
| 2021-08-11 | 3,895.00 | 4,090.00 | 3,570.00 | 4,090.00 | 2.8M |
| 2021-08-10 | 3,660.00 | 4,200.00 | 3,360.00 | 3,860.00 | 0.0M |
| 2021-08-09 | 3,635.00 | 3,700.00 | 3,210.00 | 3,385.00 | 1.7M |
| 2021-08-08 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0M |
| 2021-08-06 | 3,190.00 | 4,135.00 | 2,790.00 | 3,855.00 | 12.6M |
| 2021-04-30 | 2,200.00 | 2,375.00 | 2,190.00 | 2,280.00 | 0.1M |
| 2021-04-29 | 2,150.00 | 2,220.00 | 2,150.00 | 2,200.00 | 0.0M |
| 2021-04-28 | 2,205.00 | 2,205.00 | 2,145.00 | 2,150.00 | 0.0M |
| 2021-04-27 | 2,185.00 | 2,200.00 | 2,175.00 | 2,190.00 | 0.0M |
| 2021-04-26 | 2,185.00 | 2,185.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2021-04-23 | 2,195.00 | 2,195.00 | 2,170.00 | 2,180.00 | 0.0M |
| 2021-04-22 | 2,145.00 | 2,195.00 | 2,145.00 | 2,190.00 | 0.0M |
| 2021-04-21 | 2,165.00 | 2,165.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2021-04-20 | 2,180.00 | 2,185.00 | 2,145.00 | 2,170.00 | 0.0M |
| 2021-04-19 | 2,170.00 | 2,170.00 | 2,155.00 | 2,155.00 | 0.0M |
| 2021-04-16 | 2,175.00 | 2,175.00 | 2,135.00 | 2,150.00 | 0.0M |
| 2021-04-15 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 0.0M |
| 2021-04-14 | 2,175.00 | 2,175.00 | 2,115.00 | 2,140.00 | 0.0M |
| 2021-04-13 | 2,185.00 | 2,185.00 | 2,145.00 | 2,170.00 | 0.0M |
| 2021-04-12 | 2,145.00 | 2,145.00 | 2,140.00 | 2,140.00 | 0.0M |
| 2021-04-09 | 2,100.00 | 2,130.00 | 2,100.00 | 2,130.00 | 0.0M |
| 2021-04-08 | 2,135.00 | 2,135.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2021-04-07 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2021-04-06 | 2,095.00 | 2,120.00 | 2,095.00 | 2,120.00 | 0.0M |
| 2021-04-05 | 2,130.00 | 2,130.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2021-04-02 | 2,135.00 | 2,135.00 | 2,095.00 | 2,135.00 | 0.0M |
| 2021-04-01 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2021-03-31 | 2,090.00 | 2,120.00 | 2,090.00 | 2,100.00 | 0.0M |
| 2021-03-30 | 2,105.00 | 2,105.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2021-03-29 | 2,105.00 | 2,105.00 | 2,085.00 | 2,100.00 | 0.0M |
| 2021-03-26 | 2,100.00 | 2,100.00 | 2,085.00 | 2,100.00 | 0.0M |
| 2021-03-25 | 2,095.00 | 2,095.00 | 2,080.00 | 2,095.00 | 0.0M |
| 2021-03-24 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2021-03-23 | 2,090.00 | 2,090.00 | 2,080.00 | 2,090.00 | 0.0M |
| 2021-03-22 | 2,085.00 | 2,100.00 | 2,085.00 | 2,100.00 | 0.0M |
| 2021-03-19 | 2,080.00 | 2,090.00 | 2,080.00 | 2,090.00 | 0.0M |
| 2021-03-18 | 2,080.00 | 2,100.00 | 2,080.00 | 2,100.00 | 0.0M |
| 2021-03-17 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2021-03-16 | 2,095.00 | 2,095.00 | 2,080.00 | 2,095.00 | 0.0M |
| 2021-03-15 | 2,090.00 | 2,115.00 | 2,090.00 | 2,115.00 | 0.0M |
| 2021-03-12 | 2,095.00 | 2,135.00 | 2,095.00 | 2,095.00 | 0.0M |
| 2021-03-11 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0.0M |
| 2021-03-10 | 2,080.00 | 2,100.00 | 2,080.00 | 2,100.00 | 0.0M |
| 2021-03-09 | 2,080.00 | 2,085.00 | 2,080.00 | 2,085.00 | 0.0M |
| 2021-03-08 | 2,080.00 | 2,085.00 | 2,080.00 | 2,085.00 | 0.0M |
| 2021-03-05 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0.0M |
| 2021-03-04 | 2,090.00 | 2,090.00 | 2,075.00 | 2,085.00 | 0.0M |
| 2021-03-03 | 2,115.00 | 2,115.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2021-03-02 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2021-02-26 | 2,130.00 | 2,130.00 | 2,075.00 | 2,120.00 | 0.0M |
| 2021-02-25 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 0.0M |
| 2021-02-24 | 2,085.00 | 2,140.00 | 2,085.00 | 2,135.00 | 0.0M |
| 2021-02-23 | 2,085.00 | 2,130.00 | 2,085.00 | 2,130.00 | 0.0M |
| 2021-02-22 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2021-02-19 | 2,145.00 | 2,145.00 | 2,080.00 | 2,110.00 | 0.0M |
| 2021-02-18 | 2,115.00 | 2,135.00 | 2,115.00 | 2,135.00 | 0.0M |
| 2021-02-17 | 2,120.00 | 2,120.00 | 2,090.00 | 2,120.00 | 0.0M |
| 2021-02-16 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2021-02-15 | 2,090.00 | 2,125.00 | 2,090.00 | 2,125.00 | 0.0M |
| 2021-02-10 | 2,120.00 | 2,130.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2021-02-09 | 2,080.00 | 2,130.00 | 2,080.00 | 2,125.00 | 0.0M |
| 2021-02-08 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2021-02-05 | 2,115.00 | 2,125.00 | 2,115.00 | 2,125.00 | 0.0M |
| 2021-02-04 | 2,090.00 | 2,120.00 | 2,090.00 | 2,120.00 | 0.0M |
| 2021-02-03 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2021-02-02 | 2,135.00 | 2,135.00 | 2,085.00 | 2,110.00 | 0.0M |
| 2021-02-01 | 2,115.00 | 2,125.00 | 2,075.00 | 2,120.00 | 0.0M |
| 2021-01-29 | 2,120.00 | 2,120.00 | 2,090.00 | 2,115.00 | 0.0M |
| 2021-01-28 | 2,120.00 | 2,125.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2021-01-27 | 2,130.00 | 2,130.00 | 2,125.00 | 2,125.00 | 0.0M |
| 2021-01-26 | 2,090.00 | 2,120.00 | 2,085.00 | 2,120.00 | 0.0M |
| 2021-01-25 | 2,120.00 | 2,120.00 | 2,085.00 | 2,120.00 | 0.0M |
| 2021-01-22 | 2,120.00 | 2,125.00 | 2,085.00 | 2,125.00 | 0.0M |
| 2021-01-21 | 2,085.00 | 2,125.00 | 2,085.00 | 2,125.00 | 0.0M |
| 2021-01-20 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2021-01-19 | 2,090.00 | 2,120.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2021-01-18 | 2,090.00 | 2,120.00 | 2,090.00 | 2,120.00 | 0.0M |
| 2021-01-15 | 2,130.00 | 2,130.00 | 2,125.00 | 2,130.00 | 0.0M |
| 2021-01-14 | 2,105.00 | 2,130.00 | 2,105.00 | 2,130.00 | 0.0M |
| 2021-01-13 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2021-01-12 | 2,130.00 | 2,130.00 | 2,090.00 | 2,120.00 | 0.0M |
| 2021-01-11 | 2,095.00 | 2,120.00 | 2,095.00 | 2,120.00 | 0.0M |
| 2021-01-08 | 2,115.00 | 2,125.00 | 2,100.00 | 2,115.00 | 0.0M |
| 2021-01-07 | 2,105.00 | 2,120.00 | 2,100.00 | 2,115.00 | 0.0M |
| 2021-01-06 | 2,090.00 | 2,135.00 | 2,090.00 | 2,105.00 | 0.0M |
| 2021-01-05 | 2,090.00 | 2,130.00 | 2,090.00 | 2,125.00 | 0.0M |
| 2021-01-04 | 2,115.00 | 2,130.00 | 2,115.00 | 2,115.00 | 0.0M |