2,960.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 6,860.00 | 7,040.00 | 6,860.00 | 6,890.00 | 0.1M |
| 2022-12-28 | 6,920.00 | 7,130.00 | 6,880.00 | 6,950.00 | 0.1M |
| 2022-12-27 | 6,980.00 | 7,110.00 | 6,880.00 | 6,900.00 | 0.2M |
| 2022-12-26 | 7,050.00 | 7,170.00 | 7,010.00 | 7,010.00 | 0.1M |
| 2022-12-25 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 0.0M |
| 2022-12-23 | 7,560.00 | 7,560.00 | 7,190.00 | 7,190.00 | 0.3M |
| 2022-12-22 | 7,660.00 | 7,850.00 | 7,630.00 | 7,670.00 | 0.2M |
| 2022-12-21 | 7,630.00 | 7,730.00 | 7,560.00 | 7,580.00 | 0.2M |
| 2022-12-20 | 7,750.00 | 7,860.00 | 7,610.00 | 7,610.00 | 0.2M |
| 2022-12-19 | 7,910.00 | 7,930.00 | 7,680.00 | 7,780.00 | 0.2M |
| 2022-12-16 | 7,990.00 | 8,000.00 | 7,810.00 | 7,900.00 | 0.3M |
| 2022-12-15 | 8,140.00 | 8,340.00 | 8,090.00 | 8,120.00 | 0.3M |
| 2022-12-14 | 8,230.00 | 8,290.00 | 7,850.00 | 8,200.00 | 0.7M |
| 2022-12-13 | 8,400.00 | 8,640.00 | 8,180.00 | 8,210.00 | 1.6M |
| 2022-12-12 | 8,400.00 | 8,650.00 | 8,210.00 | 8,250.00 | 0.8M |
| 2022-12-11 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 0.0M |
| 2022-12-09 | 8,750.00 | 9,050.00 | 8,430.00 | 8,480.00 | 1.6M |
| 2022-12-08 | 8,760.00 | 8,770.00 | 8,350.00 | 8,460.00 | 0.8M |
| 2022-12-07 | 8,300.00 | 9,000.00 | 8,150.00 | 8,940.00 | 1.9M |
| 2022-12-06 | 8,440.00 | 8,790.00 | 8,180.00 | 8,360.00 | 1.5M |
| 2022-12-05 | 7,900.00 | 8,520.00 | 7,900.00 | 8,330.00 | 1.7M |
| 2022-12-02 | 7,850.00 | 7,850.00 | 7,730.00 | 7,760.00 | 0.1M |
| 2022-12-01 | 7,800.00 | 7,870.00 | 7,740.00 | 7,840.00 | 0.2M |
| 2022-11-30 | 7,690.00 | 7,690.00 | 7,550.00 | 7,650.00 | 0.1M |
| 2022-11-29 | 7,500.00 | 7,670.00 | 7,450.00 | 7,620.00 | 0.1M |
| 2022-11-28 | 7,970.00 | 8,040.00 | 7,620.00 | 7,620.00 | 0.3M |
| 2022-11-27 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.0M |
| 2022-11-25 | 8,040.00 | 8,200.00 | 7,920.00 | 8,050.00 | 0.2M |
| 2022-11-24 | 8,220.00 | 8,290.00 | 8,130.00 | 8,210.00 | 0.1M |
| 2022-11-23 | 8,340.00 | 8,480.00 | 8,130.00 | 8,160.00 | 0.2M |
| 2022-11-22 | 8,010.00 | 8,360.00 | 7,920.00 | 8,360.00 | 0.3M |
| 2022-11-21 | 8,220.00 | 8,490.00 | 8,060.00 | 8,090.00 | 0.4M |
| 2022-11-20 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | 0.0M |
| 2022-11-18 | 8,340.00 | 8,550.00 | 8,230.00 | 8,320.00 | 0.4M |
| 2022-11-17 | 8,410.00 | 8,550.00 | 8,240.00 | 8,320.00 | 0.7M |
| 2022-11-16 | 8,100.00 | 8,550.00 | 7,950.00 | 8,370.00 | 1.9M |
| 2022-11-15 | 7,780.00 | 8,120.00 | 7,600.00 | 8,050.00 | 0.6M |
| 2022-11-14 | 7,940.00 | 7,990.00 | 7,740.00 | 7,780.00 | 0.3M |
| 2022-11-11 | 8,010.00 | 8,070.00 | 7,860.00 | 7,870.00 | 0.5M |
| 2022-11-10 | 7,930.00 | 7,990.00 | 7,740.00 | 7,740.00 | 0.5M |
| 2022-11-09 | 8,110.00 | 8,180.00 | 7,910.00 | 8,050.00 | 0.9M |
| 2022-11-08 | 7,290.00 | 8,830.00 | 7,290.00 | 8,190.00 | 8.2M |
| 2022-11-07 | 7,250.00 | 7,400.00 | 7,240.00 | 7,270.00 | 0.2M |
| 2022-11-04 | 7,330.00 | 7,400.00 | 7,170.00 | 7,270.00 | 0.2M |
| 2022-11-03 | 7,150.00 | 7,550.00 | 7,100.00 | 7,420.00 | 0.2M |
| 2022-11-02 | 7,590.00 | 7,610.00 | 7,320.00 | 7,320.00 | 0.3M |
| 2022-11-01 | 7,710.00 | 7,770.00 | 7,540.00 | 7,600.00 | 0.2M |
| 2022-10-31 | 8,030.00 | 8,090.00 | 7,720.00 | 7,720.00 | 0.7M |
| 2022-10-28 | 7,560.00 | 7,950.00 | 7,540.00 | 7,850.00 | 0.6M |
| 2022-10-27 | 7,870.00 | 8,140.00 | 7,570.00 | 7,740.00 | 1.5M |
| 2022-10-26 | 7,790.00 | 7,800.00 | 7,450.00 | 7,600.00 | 0.6M |
| 2022-10-25 | 7,150.00 | 8,190.00 | 7,150.00 | 7,930.00 | 2.3M |
| 2022-10-24 | 7,200.00 | 7,420.00 | 7,100.00 | 7,130.00 | 0.2M |
| 2022-10-21 | 7,240.00 | 7,300.00 | 7,000.00 | 7,000.00 | 0.2M |
| 2022-10-20 | 7,420.00 | 7,540.00 | 7,240.00 | 7,290.00 | 0.2M |
| 2022-10-19 | 7,850.00 | 7,860.00 | 7,430.00 | 7,460.00 | 0.3M |
| 2022-10-18 | 7,560.00 | 7,740.00 | 7,470.00 | 7,730.00 | 0.4M |
| 2022-10-17 | 7,260.00 | 7,410.00 | 7,000.00 | 7,400.00 | 0.2M |
| 2022-10-14 | 7,500.00 | 7,620.00 | 7,410.00 | 7,440.00 | 0.4M |
| 2022-10-13 | 7,870.00 | 8,090.00 | 7,300.00 | 7,300.00 | 0.6M |
| 2022-10-12 | 7,830.00 | 8,220.00 | 7,760.00 | 7,870.00 | 0.7M |
| 2022-10-11 | 8,990.00 | 8,990.00 | 8,000.00 | 8,000.00 | 0.9M |
| 2022-10-10 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 0.0M |
| 2022-10-07 | 9,430.00 | 9,630.00 | 9,210.00 | 9,230.00 | 0.7M |
| 2022-10-06 | 9,530.00 | 9,620.00 | 9,320.00 | 9,430.00 | 0.7M |
| 2022-10-05 | 10,050.00 | 10,150.00 | 9,340.00 | 9,360.00 | 1.2M |
| 2022-10-04 | 10,150.00 | 10,600.00 | 10,050.00 | 10,100.00 | 3.3M |
| 2022-09-30 | 10,250.00 | 10,450.00 | 9,620.00 | 9,620.00 | 1.0M |
| 2022-09-29 | 11,750.00 | 12,400.00 | 10,600.00 | 10,600.00 | 2.1M |
| 2022-09-28 | 12,900.00 | 13,250.00 | 12,200.00 | 12,250.00 | 2.1M |
| 2022-09-27 | 13,150.00 | 13,650.00 | 12,100.00 | 13,650.00 | 2.8M |
| 2022-09-26 | 13,450.00 | 14,100.00 | 12,750.00 | 13,650.00 | 3.8M |
| 2022-09-25 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.0M |
| 2022-09-23 | 13,500.00 | 14,750.00 | 13,000.00 | 13,300.00 | 12.7M |
| 2022-09-22 | 10,300.00 | 12,650.00 | 10,000.00 | 12,650.00 | 5.1M |
| 2022-09-21 | 9,560.00 | 9,950.00 | 9,450.00 | 9,760.00 | 0.1M |
| 2022-09-20 | 9,350.00 | 10,250.00 | 9,350.00 | 9,600.00 | 0.3M |
| 2022-09-19 | 9,680.00 | 9,810.00 | 9,260.00 | 9,260.00 | 0.1M |
| 2022-09-18 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0M |
| 2022-09-16 | 9,880.00 | 9,900.00 | 9,660.00 | 9,770.00 | 0.1M |
| 2022-09-15 | 9,480.00 | 10,200.00 | 9,450.00 | 9,930.00 | 0.3M |
| 2022-09-14 | 9,220.00 | 9,570.00 | 9,200.00 | 9,390.00 | 0.1M |
| 2022-09-13 | 9,690.00 | 9,890.00 | 9,650.00 | 9,810.00 | 0.1M |
| 2022-09-08 | 9,610.00 | 9,830.00 | 9,490.00 | 9,510.00 | 0.1M |
| 2022-09-07 | 9,870.00 | 9,940.00 | 9,560.00 | 9,560.00 | 0.2M |
| 2022-09-06 | 10,100.00 | 10,200.00 | 9,850.00 | 9,970.00 | 0.2M |
| 2022-09-05 | 10,700.00 | 10,750.00 | 9,980.00 | 10,000.00 | 0.3M |
| 2022-09-04 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2022-09-02 | 10,900.00 | 11,050.00 | 10,650.00 | 10,700.00 | 0.1M |
| 2022-09-01 | 11,400.00 | 11,850.00 | 10,700.00 | 10,800.00 | 0.3M |
| 2022-08-31 | 11,000.00 | 11,300.00 | 10,900.00 | 11,200.00 | 0.3M |
| 2022-08-30 | 10,950.00 | 11,200.00 | 10,850.00 | 11,050.00 | 0.1M |
| 2022-08-29 | 10,850.00 | 11,150.00 | 10,850.00 | 10,900.00 | 0.2M |
| 2022-08-26 | 11,600.00 | 11,950.00 | 11,400.00 | 11,450.00 | 0.4M |
| 2022-08-25 | 11,150.00 | 11,650.00 | 11,100.00 | 11,500.00 | 0.3M |
| 2022-08-24 | 11,000.00 | 11,350.00 | 10,850.00 | 11,100.00 | 0.2M |
| 2022-08-23 | 11,200.00 | 11,450.00 | 10,800.00 | 10,900.00 | 0.2M |
| 2022-08-22 | 11,300.00 | 11,950.00 | 11,200.00 | 11,450.00 | 0.3M |
| 2022-08-21 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.0M |
| 2022-08-19 | 11,700.00 | 12,050.00 | 11,600.00 | 11,600.00 | 0.2M |
| 2022-08-18 | 11,600.00 | 12,100.00 | 11,550.00 | 11,700.00 | 0.4M |
| 2022-08-17 | 12,400.00 | 12,450.00 | 11,850.00 | 11,850.00 | 0.3M |
| 2022-08-16 | 11,950.00 | 12,700.00 | 11,950.00 | 12,450.00 | 1.1M |
| 2022-08-15 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0.0M |
| 2022-08-12 | 11,050.00 | 12,600.00 | 11,050.00 | 11,850.00 | 2.0M |
| 2022-08-11 | 11,000.00 | 11,300.00 | 10,850.00 | 11,200.00 | 0.3M |
| 2022-08-10 | 11,250.00 | 11,300.00 | 10,750.00 | 10,800.00 | 0.3M |
| 2022-08-09 | 11,650.00 | 11,650.00 | 11,250.00 | 11,300.00 | 0.3M |
| 2022-08-08 | 11,750.00 | 11,900.00 | 11,650.00 | 11,650.00 | 0.2M |
| 2022-08-05 | 11,950.00 | 12,250.00 | 11,600.00 | 11,800.00 | 0.5M |
| 2022-08-04 | 11,900.00 | 12,050.00 | 11,400.00 | 12,000.00 | 0.6M |
| 2022-08-03 | 11,850.00 | 12,000.00 | 11,750.00 | 11,850.00 | 0.2M |
| 2022-08-02 | 12,300.00 | 12,300.00 | 11,750.00 | 11,850.00 | 0.4M |
| 2022-08-01 | 12,250.00 | 12,700.00 | 12,150.00 | 12,350.00 | 0.7M |
| 2022-07-29 | 12,450.00 | 12,500.00 | 12,050.00 | 12,150.00 | 0.4M |
| 2022-07-28 | 12,650.00 | 12,850.00 | 12,350.00 | 12,350.00 | 0.3M |
| 2022-07-27 | 12,350.00 | 12,600.00 | 12,250.00 | 12,450.00 | 0.3M |
| 2022-07-26 | 12,550.00 | 12,650.00 | 12,350.00 | 12,350.00 | 0.3M |
| 2022-07-25 | 13,200.00 | 13,200.00 | 12,550.00 | 12,550.00 | 0.7M |
| 2022-07-24 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.0M |
| 2022-07-22 | 13,200.00 | 13,600.00 | 13,100.00 | 13,100.00 | 0.6M |
| 2022-07-21 | 13,400.00 | 14,100.00 | 13,100.00 | 13,350.00 | 2.1M |
| 2022-07-20 | 13,300.00 | 13,500.00 | 13,000.00 | 13,050.00 | 0.9M |
| 2022-07-19 | 12,750.00 | 13,400.00 | 12,600.00 | 13,000.00 | 1.0M |
| 2022-07-18 | 12,700.00 | 12,900.00 | 12,300.00 | 12,700.00 | 0.8M |
| 2022-07-15 | 13,250.00 | 13,450.00 | 12,650.00 | 12,650.00 | 0.9M |
| 2022-07-14 | 13,050.00 | 13,450.00 | 12,950.00 | 13,050.00 | 0.8M |
| 2022-07-13 | 12,900.00 | 13,600.00 | 12,800.00 | 12,950.00 | 1.4M |
| 2022-07-12 | 13,600.00 | 13,600.00 | 12,850.00 | 13,000.00 | 1.1M |
| 2022-07-11 | 14,450.00 | 14,500.00 | 13,850.00 | 13,900.00 | 1.3M |
| 2022-07-10 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0.0M |
| 2022-07-08 | 15,000.00 | 15,350.00 | 14,500.00 | 14,700.00 | 4.2M |
| 2022-07-07 | 15,500.00 | 15,500.00 | 14,050.00 | 14,550.00 | 3.3M |
| 2022-07-06 | 14,050.00 | 16,700.00 | 13,850.00 | 15,550.00 | 15.4M |
| 2022-07-05 | 14,800.00 | 15,000.00 | 13,800.00 | 13,800.00 | 4.1M |
| 2022-07-04 | 14,700.00 | 14,800.00 | 12,750.00 | 13,650.00 | 3.6M |
| 2022-07-03 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.0M |
| 2022-07-01 | 17,150.00 | 18,700.00 | 14,150.00 | 14,300.00 | 15.4M |