2,938.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,165.00 | 2,408.00 | 2,165.00 | 2,408.00 | 0.0M |
| 2023-12-28 | 2,182.00 | 2,258.00 | 2,166.00 | 2,185.00 | 0.0M |
| 2023-12-27 | 2,126.00 | 2,219.00 | 2,126.00 | 2,200.00 | 0.0M |
| 2023-12-26 | 2,180.00 | 2,258.00 | 2,136.00 | 2,136.00 | 0.0M |
| 2023-12-25 | 2,144.00 | 2,289.00 | 2,105.00 | 2,185.00 | 0.0M |
| 2023-12-22 | 2,002.00 | 2,182.00 | 1,999.00 | 2,150.00 | 0.0M |
| 2023-12-21 | 1,951.00 | 2,081.00 | 1,931.00 | 2,059.00 | 0.0M |
| 2023-12-20 | 1,925.00 | 1,973.00 | 1,921.00 | 1,953.00 | 0.0M |
| 2023-12-19 | 1,895.00 | 1,938.00 | 1,893.00 | 1,930.00 | 0.0M |
| 2023-12-18 | 1,885.00 | 1,910.00 | 1,875.00 | 1,910.00 | 0.0M |
| 2023-12-15 | 1,865.00 | 1,921.00 | 1,862.00 | 1,914.00 | 0.0M |
| 2023-12-14 | 1,890.00 | 1,894.00 | 1,858.00 | 1,861.00 | 0.0M |
| 2023-12-13 | 1,925.00 | 1,930.00 | 1,880.00 | 1,881.00 | 0.0M |
| 2023-12-12 | 1,938.00 | 1,950.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2023-12-11 | 1,986.00 | 1,987.00 | 1,927.00 | 1,956.00 | 0.0M |
| 2023-12-08 | 1,960.00 | 1,960.00 | 1,922.00 | 1,924.00 | 0.0M |
| 2023-12-07 | 1,971.00 | 1,971.00 | 1,939.00 | 1,949.00 | 0.0M |
| 2023-12-06 | 1,979.00 | 1,979.00 | 1,931.00 | 1,939.00 | 0.0M |
| 2023-12-05 | 1,978.00 | 1,978.00 | 1,939.00 | 1,939.00 | 0.0M |
| 2023-12-04 | 1,953.00 | 1,989.00 | 1,903.00 | 1,960.00 | 0.0M |
| 2023-12-01 | 1,955.00 | 1,971.00 | 1,938.00 | 1,950.00 | 0.0M |
| 2023-11-30 | 1,950.00 | 1,950.00 | 1,930.00 | 1,950.00 | 0.0M |
| 2023-11-29 | 1,979.00 | 1,980.00 | 1,912.00 | 1,950.00 | 0.0M |
| 2023-11-28 | 1,991.00 | 1,991.00 | 1,952.00 | 1,959.00 | 0.0M |
| 2023-11-27 | 2,020.00 | 2,020.00 | 1,975.00 | 1,977.00 | 0.0M |
| 2023-11-24 | 2,004.00 | 2,020.00 | 1,955.00 | 1,982.00 | 0.0M |
| 2023-11-22 | 1,980.00 | 2,027.00 | 1,979.00 | 2,000.00 | 0.0M |
| 2023-11-21 | 1,968.00 | 1,975.00 | 1,945.00 | 1,967.00 | 0.0M |
| 2023-11-20 | 1,913.00 | 1,963.00 | 1,913.00 | 1,949.00 | 0.0M |
| 2023-11-17 | 1,905.00 | 1,929.00 | 1,905.00 | 1,916.00 | 0.0M |
| 2023-11-16 | 1,946.00 | 1,950.00 | 1,908.00 | 1,908.00 | 0.0M |
| 2023-11-15 | 1,951.00 | 1,965.00 | 1,914.00 | 1,955.00 | 0.0M |
| 2023-11-14 | 1,960.00 | 1,965.00 | 1,943.00 | 1,943.00 | 0.0M |
| 2023-11-13 | 1,977.00 | 1,977.00 | 1,948.00 | 1,960.00 | 0.0M |
| 2023-11-10 | 2,004.00 | 2,004.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2023-11-09 | 1,976.00 | 2,028.00 | 1,961.00 | 1,987.00 | 0.0M |
| 2023-11-08 | 2,029.00 | 2,029.00 | 1,950.00 | 1,968.00 | 0.0M |
| 2023-11-07 | 1,992.00 | 2,015.00 | 1,981.00 | 1,997.00 | 0.0M |
| 2023-11-06 | 1,976.00 | 2,060.00 | 1,965.00 | 2,020.00 | 0.0M |
| 2023-11-02 | 1,928.00 | 1,975.00 | 1,925.00 | 1,956.00 | 0.0M |
| 2023-11-01 | 1,955.00 | 1,970.00 | 1,930.00 | 1,932.00 | 0.0M |
| 2023-10-31 | 1,967.00 | 1,967.00 | 1,928.00 | 1,936.00 | 0.0M |
| 2023-10-30 | 1,975.00 | 1,975.00 | 1,939.00 | 1,950.00 | 0.0M |
| 2023-10-27 | 1,954.00 | 1,975.00 | 1,915.00 | 1,963.00 | 0.0M |
| 2023-10-26 | 2,069.00 | 2,069.00 | 1,930.00 | 1,964.00 | 0.0M |
| 2023-10-25 | 2,027.00 | 2,079.00 | 1,952.00 | 2,076.00 | 0.0M |
| 2023-10-24 | 1,894.00 | 2,075.00 | 1,894.00 | 2,025.00 | 0.0M |
| 2023-10-23 | 1,961.00 | 1,961.00 | 1,855.00 | 1,893.00 | 0.0M |
| 2023-10-20 | 1,942.00 | 1,959.00 | 1,929.00 | 1,953.00 | 0.0M |
| 2023-10-19 | 1,990.00 | 2,015.00 | 1,982.00 | 1,982.00 | 0.0M |
| 2023-10-18 | 2,001.00 | 2,015.00 | 1,970.00 | 2,015.00 | 0.0M |
| 2023-10-17 | 2,035.00 | 2,037.00 | 1,969.00 | 1,986.00 | 0.0M |
| 2023-10-16 | 2,006.00 | 2,021.00 | 1,960.00 | 2,020.00 | 0.0M |
| 2023-10-13 | 2,082.00 | 2,082.00 | 2,027.00 | 2,030.00 | 0.0M |
| 2023-10-12 | 2,055.00 | 2,089.00 | 2,055.00 | 2,084.00 | 0.0M |
| 2023-10-11 | 2,147.00 | 2,147.00 | 2,053.00 | 2,074.00 | 0.0M |
| 2023-10-10 | 2,102.00 | 2,180.00 | 2,102.00 | 2,147.00 | 0.0M |
| 2023-10-06 | 2,096.00 | 2,099.00 | 2,050.00 | 2,052.00 | 0.0M |
| 2023-10-05 | 2,010.00 | 2,100.00 | 2,008.00 | 2,086.00 | 0.0M |
| 2023-10-04 | 2,056.00 | 2,110.00 | 1,977.00 | 2,050.00 | 0.0M |
| 2023-10-03 | 2,165.00 | 2,188.00 | 2,068.00 | 2,106.00 | 0.0M |
| 2023-10-02 | 2,220.00 | 2,348.00 | 2,124.00 | 2,170.00 | 0.0M |
| 2023-09-29 | 2,071.00 | 2,220.00 | 2,064.00 | 2,200.00 | 0.0M |
| 2023-09-28 | 2,038.00 | 2,109.00 | 2,038.00 | 2,057.00 | 0.0M |
| 2023-09-27 | 2,097.00 | 2,130.00 | 2,047.00 | 2,084.00 | 0.0M |
| 2023-09-26 | 2,150.00 | 2,150.00 | 2,052.00 | 2,061.00 | 0.0M |
| 2023-09-25 | 2,100.00 | 2,100.00 | 2,063.00 | 2,063.00 | 0.0M |
| 2023-09-22 | 2,000.00 | 2,125.00 | 2,000.00 | 2,102.00 | 0.0M |
| 2023-09-21 | 2,042.00 | 2,042.00 | 1,980.00 | 2,021.00 | 0.0M |
| 2023-09-20 | 2,159.00 | 2,159.00 | 2,014.00 | 2,015.00 | 0.0M |
| 2023-09-19 | 1,986.00 | 2,147.00 | 1,975.00 | 2,139.00 | 0.1M |
| 2023-09-15 | 1,930.00 | 1,935.00 | 1,880.00 | 1,906.00 | 0.0M |
| 2023-09-14 | 1,929.00 | 1,935.00 | 1,915.00 | 1,930.00 | 0.0M |
| 2023-09-13 | 1,923.00 | 1,930.00 | 1,858.00 | 1,929.00 | 0.0M |
| 2023-09-12 | 1,900.00 | 1,950.00 | 1,880.00 | 1,885.00 | 0.0M |
| 2023-09-11 | 1,978.00 | 1,978.00 | 1,831.00 | 1,900.00 | 0.0M |
| 2023-09-08 | 1,911.00 | 1,983.00 | 1,911.00 | 1,974.00 | 0.0M |
| 2023-09-07 | 2,009.00 | 2,010.00 | 1,913.00 | 1,913.00 | 0.0M |
| 2023-09-06 | 2,028.00 | 2,050.00 | 1,986.00 | 2,009.00 | 0.0M |
| 2023-09-05 | 2,050.00 | 2,074.00 | 2,006.00 | 2,026.00 | 0.0M |
| 2023-09-04 | 2,080.00 | 2,109.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2023-09-01 | 2,086.00 | 2,134.00 | 2,050.00 | 2,127.00 | 0.0M |
| 2023-08-31 | 2,018.00 | 2,129.00 | 2,017.00 | 2,120.00 | 0.0M |
| 2023-08-30 | 2,001.00 | 2,017.00 | 1,986.00 | 2,017.00 | 0.0M |
| 2023-08-29 | 1,977.00 | 1,999.00 | 1,957.00 | 1,999.00 | 0.0M |
| 2023-08-28 | 2,038.00 | 2,040.00 | 1,969.00 | 1,975.00 | 0.0M |
| 2023-08-25 | 1,928.00 | 2,010.00 | 1,926.00 | 2,000.00 | 0.0M |
| 2023-08-24 | 1,995.00 | 1,995.00 | 1,928.00 | 1,936.00 | 0.0M |
| 2023-08-23 | 1,993.00 | 1,995.00 | 1,958.00 | 1,973.00 | 0.0M |
| 2023-08-22 | 2,001.00 | 2,047.00 | 1,961.00 | 2,017.00 | 0.0M |
| 2023-08-21 | 1,865.00 | 2,035.00 | 1,865.00 | 1,974.00 | 0.0M |
| 2023-08-18 | 1,805.00 | 1,871.00 | 1,775.00 | 1,871.00 | 0.0M |
| 2023-08-17 | 1,801.00 | 1,896.00 | 1,755.00 | 1,845.00 | 0.0M |
| 2023-08-16 | 1,920.00 | 1,920.00 | 1,835.00 | 1,835.00 | 0.0M |
| 2023-08-15 | 2,035.00 | 2,035.00 | 1,885.00 | 1,898.00 | 0.0M |
| 2023-08-14 | 2,120.00 | 2,120.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2023-08-10 | 2,120.00 | 2,134.00 | 2,095.00 | 2,109.00 | 0.0M |
| 2023-08-09 | 2,162.00 | 2,182.00 | 2,134.00 | 2,147.00 | 0.0M |
| 2023-08-08 | 2,190.00 | 2,195.00 | 2,139.00 | 2,189.00 | 0.0M |
| 2023-08-07 | 2,170.00 | 2,221.00 | 2,125.00 | 2,195.00 | 0.0M |
| 2023-08-04 | 2,100.00 | 2,150.00 | 2,100.00 | 2,150.00 | 0.0M |
| 2023-08-03 | 2,140.00 | 2,140.00 | 2,091.00 | 2,120.00 | 0.0M |
| 2023-08-02 | 2,148.00 | 2,160.00 | 2,128.00 | 2,140.00 | 0.0M |
| 2023-08-01 | 2,160.00 | 2,200.00 | 2,145.00 | 2,156.00 | 0.0M |
| 2023-07-31 | 2,214.00 | 2,220.00 | 2,159.00 | 2,162.00 | 0.0M |
| 2023-07-28 | 2,239.00 | 2,330.00 | 2,198.00 | 2,215.00 | 0.0M |
| 2023-07-27 | 2,290.00 | 2,290.00 | 2,236.00 | 2,237.00 | 0.0M |
| 2023-07-26 | 2,320.00 | 2,320.00 | 2,233.00 | 2,290.00 | 0.0M |
| 2023-07-25 | 2,241.00 | 2,297.00 | 2,189.00 | 2,290.00 | 0.0M |
| 2023-07-24 | 2,320.00 | 2,320.00 | 2,240.00 | 2,241.00 | 0.0M |
| 2023-07-21 | 2,475.00 | 2,480.00 | 2,265.00 | 2,288.00 | 0.1M |
| 2023-07-20 | 2,540.00 | 2,619.00 | 2,368.00 | 2,575.00 | 0.1M |
| 2023-07-19 | 2,365.00 | 2,550.00 | 2,320.00 | 2,540.00 | 0.1M |
| 2023-07-18 | 2,297.00 | 2,372.00 | 2,281.00 | 2,291.00 | 0.0M |
| 2023-07-14 | 2,331.00 | 2,349.00 | 2,252.00 | 2,308.00 | 0.0M |
| 2023-07-13 | 2,382.00 | 2,469.00 | 2,320.00 | 2,345.00 | 0.0M |
| 2023-07-12 | 2,291.00 | 2,396.00 | 2,270.00 | 2,381.00 | 0.0M |
| 2023-07-11 | 2,357.00 | 2,374.00 | 2,216.00 | 2,250.00 | 0.0M |
| 2023-07-10 | 2,380.00 | 2,385.00 | 2,257.00 | 2,257.00 | 0.0M |
| 2023-07-07 | 2,450.00 | 2,469.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2023-07-06 | 2,561.00 | 2,652.00 | 2,420.00 | 2,434.00 | 0.1M |
| 2023-07-05 | 2,755.00 | 2,755.00 | 2,601.00 | 2,601.00 | 0.1M |
| 2023-07-04 | 2,601.00 | 2,776.00 | 2,575.00 | 2,776.00 | 0.1M |
| 2023-07-03 | 2,661.00 | 2,670.00 | 2,577.00 | 2,595.00 | 0.1M |
| 2023-06-30 | 2,625.00 | 2,728.00 | 2,542.00 | 2,694.00 | 0.1M |
| 2023-06-29 | 2,858.00 | 2,870.00 | 2,630.00 | 2,675.00 | 0.2M |
| 2023-06-28 | 3,145.00 | 3,230.00 | 2,881.00 | 2,908.00 | 0.2M |
| 2023-06-27 | 2,975.00 | 3,150.00 | 2,880.00 | 3,025.00 | 0.3M |
| 2023-06-26 | 3,430.00 | 3,520.00 | 3,110.00 | 3,115.00 | 0.6M |
| 2023-06-23 | 4,040.00 | 4,155.00 | 3,710.00 | 3,710.00 | 0.9M |
| 2023-06-22 | 4,200.00 | 4,410.00 | 3,565.00 | 4,410.00 | 2.4M |
| 2023-06-21 | 3,010.00 | 3,710.00 | 3,005.00 | 3,710.00 | 1.4M |