13,700.00
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 |
|---|---|---|---|---|---|
| 2022-12-27 | 19,296.00 | 19,296.00 | 19,296.00 | 19,296.00 | 0.0M |
| 2022-12-07 | 23,417.00 | 23,417.00 | 22,387.00 | 22,387.00 | 0.0M |
| 2022-12-06 | 22,293.00 | 22,481.00 | 22,293.00 | 22,481.00 | 0.0M |
| 2022-12-05 | 26,134.00 | 26,134.00 | 26,134.00 | 26,134.00 | 0.0M |
| 2022-12-02 | 25,291.00 | 25,291.00 | 25,291.00 | 25,291.00 | 0.0M |
| 2022-12-01 | 26,228.00 | 26,228.00 | 24,354.00 | 24,354.00 | 0.0M |
| 2022-11-30 | 24,354.00 | 26,228.00 | 24,354.00 | 26,228.00 | 0.0M |
| 2022-11-29 | 24,354.00 | 25,947.00 | 24,354.00 | 25,947.00 | 0.0M |
| 2022-11-28 | 22,574.00 | 22,574.00 | 22,574.00 | 22,574.00 | 0.0M |
| 2022-11-25 | 19,671.00 | 19,671.00 | 19,671.00 | 19,671.00 | 0.0M |
| 2022-11-24 | 19,390.00 | 19,390.00 | 19,390.00 | 19,390.00 | 0.0M |
| 2022-11-17 | 16,954.00 | 16,954.00 | 16,954.00 | 16,954.00 | 0.0M |
| 2022-11-16 | 16,861.00 | 18,359.00 | 15,924.00 | 15,924.00 | 0.0M |
| 2022-11-15 | 20,514.00 | 20,514.00 | 17,797.00 | 17,797.00 | 0.0M |
| 2022-11-14 | 20,607.00 | 20,607.00 | 20,514.00 | 20,514.00 | 0.0M |
| 2022-11-11 | 20,607.00 | 20,607.00 | 17,516.00 | 17,610.00 | 0.0M |
| 2022-11-10 | 20,607.00 | 20,607.00 | 20,607.00 | 20,607.00 | 0.0M |
| 2022-11-09 | 24,261.00 | 24,261.00 | 24,167.00 | 24,167.00 | 0.0M |
| 2022-11-08 | 24,261.00 | 24,261.00 | 24,073.00 | 24,073.00 | 0.0M |
| 2022-11-07 | 21,169.00 | 21,169.00 | 21,169.00 | 21,169.00 | 0.0M |
| 2022-11-03 | 24,823.00 | 24,823.00 | 24,823.00 | 24,823.00 | 0.0M |
| 2022-11-02 | 24,823.00 | 24,823.00 | 24,729.00 | 24,729.00 | 0.0M |
| 2022-11-01 | 19,015.00 | 25,010.00 | 19,015.00 | 24,916.00 | 0.0M |
| 2022-10-31 | 23,792.00 | 23,792.00 | 20,514.00 | 20,514.00 | 0.0M |
| 2022-10-24 | 27,071.00 | 27,071.00 | 20,420.00 | 20,420.00 | 0.0M |
| 2022-10-21 | 25,666.00 | 25,666.00 | 22,012.00 | 22,012.00 | 0.0M |
| 2022-10-18 | 25,759.00 | 25,759.00 | 25,291.00 | 25,291.00 | 0.0M |
| 2022-10-17 | 22,481.00 | 22,481.00 | 22,481.00 | 22,481.00 | 0.0M |
| 2022-10-14 | 26,228.00 | 26,228.00 | 26,040.00 | 26,040.00 | 0.0M |
| 2022-10-12 | 24,261.00 | 24,261.00 | 23,417.00 | 23,417.00 | 0.0M |
| 2022-10-10 | 20,982.00 | 23,792.00 | 20,982.00 | 23,792.00 | 0.0M |
| 2022-10-07 | 23,417.00 | 23,417.00 | 18,453.00 | 18,453.00 | 0.0M |
| 2022-10-06 | 20,607.00 | 20,607.00 | 20,607.00 | 20,607.00 | 0.0M |
| 2022-10-05 | 22,574.00 | 24,354.00 | 22,574.00 | 24,354.00 | 0.0M |
| 2022-10-04 | 22,574.00 | 22,574.00 | 19,483.00 | 19,483.00 | 0.0M |
| 2022-10-03 | 19,952.00 | 23,417.00 | 19,952.00 | 23,417.00 | 0.0M |
| 2022-09-30 | 23,417.00 | 23,417.00 | 23,324.00 | 23,417.00 | 0.0M |
| 2022-09-29 | 23,136.00 | 23,136.00 | 23,136.00 | 23,136.00 | 0.0M |
| 2022-09-27 | 20,888.00 | 25,291.00 | 20,888.00 | 23,417.00 | 0.0M |
| 2022-09-26 | 24,354.00 | 25,291.00 | 24,354.00 | 25,291.00 | 0.0M |
| 2022-09-23 | 23,511.00 | 23,511.00 | 23,511.00 | 23,511.00 | 0.0M |
| 2022-09-22 | 20,514.00 | 20,514.00 | 20,514.00 | 20,514.00 | 0.0M |
| 2022-09-21 | 14,144.00 | 18,453.00 | 14,144.00 | 18,453.00 | 0.0M |
| 2022-09-20 | 13,863.00 | 16,861.00 | 13,863.00 | 16,861.00 | 0.0M |
| 2022-09-19 | 15,924.00 | 16,861.00 | 15,924.00 | 16,861.00 | 0.0M |
| 2022-09-16 | 18,266.00 | 18,828.00 | 18,266.00 | 18,828.00 | 0.0M |
| 2022-09-15 | 21,076.00 | 21,076.00 | 21,076.00 | 21,076.00 | 0.0M |
| 2022-09-13 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.0M |
| 2022-09-12 | 21,263.00 | 21,450.00 | 21,263.00 | 21,450.00 | 0.0M |
| 2022-09-09 | 24,167.00 | 24,167.00 | 21,169.00 | 21,169.00 | 0.0M |
| 2022-09-05 | 24,823.00 | 24,823.00 | 24,823.00 | 24,823.00 | 0.0M |
| 2022-08-31 | 27,164.00 | 27,164.00 | 27,164.00 | 27,164.00 | 0.0M |
| 2022-08-30 | 25,572.00 | 28,007.00 | 23,605.00 | 23,605.00 | 0.0M |
| 2022-08-29 | 25,666.00 | 25,666.00 | 25,666.00 | 25,666.00 | 0.0M |
| 2022-08-26 | 25,666.00 | 25,666.00 | 25,666.00 | 25,666.00 | 0.0M |
| 2022-08-24 | 27,914.00 | 27,914.00 | 27,914.00 | 27,914.00 | 0.0M |
| 2022-08-23 | 28,007.00 | 28,007.00 | 28,007.00 | 28,007.00 | 0.0M |
| 2022-08-22 | 25,572.00 | 28,007.00 | 25,572.00 | 28,007.00 | 0.0M |
| 2022-08-17 | 25,572.00 | 25,572.00 | 25,572.00 | 25,572.00 | 0.0M |
| 2022-08-15 | 28,101.00 | 29,787.00 | 28,101.00 | 28,101.00 | 0.0M |
| 2022-08-12 | 28,101.00 | 28,101.00 | 28,101.00 | 28,101.00 | 0.0M |
| 2022-08-10 | 28,569.00 | 28,569.00 | 28,101.00 | 28,101.00 | 0.0M |
| 2022-08-09 | 25,104.00 | 25,104.00 | 25,104.00 | 25,104.00 | 0.0M |
| 2022-08-08 | 27,726.00 | 27,914.00 | 27,726.00 | 27,914.00 | 0.0M |
| 2022-08-04 | 28,101.00 | 28,101.00 | 24,448.00 | 24,448.00 | 0.0M |
| 2022-08-01 | 22,574.00 | 27,071.00 | 22,574.00 | 27,071.00 | 0.0M |
| 2022-07-27 | 25,104.00 | 25,104.00 | 25,104.00 | 25,104.00 | 0.0M |
| 2022-07-26 | 24,916.00 | 24,916.00 | 24,916.00 | 24,916.00 | 0.0M |
| 2022-07-25 | 28,195.00 | 28,195.00 | 28,101.00 | 28,101.00 | 0.0M |
| 2022-07-22 | 23,980.00 | 27,071.00 | 23,980.00 | 27,071.00 | 0.0M |
| 2022-07-21 | 25,197.00 | 25,197.00 | 25,197.00 | 25,197.00 | 0.0M |
| 2022-07-20 | 22,012.00 | 27,914.00 | 22,012.00 | 27,071.00 | 0.0M |
| 2022-07-19 | 25,853.00 | 25,853.00 | 25,291.00 | 25,291.00 | 0.0M |
| 2022-07-18 | 27,164.00 | 27,164.00 | 25,947.00 | 25,947.00 | 0.0M |
| 2022-07-15 | 27,164.00 | 27,164.00 | 26,134.00 | 26,134.00 | 0.0M |
| 2022-07-14 | 27,352.00 | 27,352.00 | 27,071.00 | 27,071.00 | 0.0M |
| 2022-07-13 | 27,164.00 | 28,007.00 | 26,228.00 | 27,164.00 | 0.0M |
| 2022-07-12 | 25,572.00 | 26,696.00 | 25,478.00 | 26,696.00 | 0.0M |
| 2022-07-11 | 24,916.00 | 26,228.00 | 24,916.00 | 25,572.00 | 0.0M |
| 2022-07-08 | 24,823.00 | 27,633.00 | 24,823.00 | 26,415.00 | 0.0M |
| 2022-07-07 | 24,448.00 | 27,164.00 | 24,448.00 | 27,164.00 | 0.0M |
| 2022-07-06 | 25,010.00 | 29,506.00 | 25,010.00 | 29,506.00 | 0.0M |
| 2022-07-05 | 29,412.00 | 29,412.00 | 26,415.00 | 26,415.00 | 0.0M |
| 2022-07-04 | 30,911.00 | 30,911.00 | 28,101.00 | 28,101.00 | 0.0M |
| 2022-07-01 | 28,101.00 | 28,101.00 | 25,853.00 | 25,853.00 | 0.0M |
| 2022-06-30 | 27,164.00 | 27,164.00 | 27,164.00 | 27,164.00 | 0.0M |
| 2022-06-29 | 30,724.00 | 30,724.00 | 27,258.00 | 27,258.00 | 0.0M |
| 2022-06-28 | 26,789.61 | 26,789.61 | 26,789.61 | 26,789.61 | 0.0M |
| 2022-06-27 | 28,007.32 | 30,442.74 | 28,007.32 | 28,007.32 | 0.0M |
| 2022-06-23 | 28,007.32 | 28,007.32 | 28,007.32 | 28,007.32 | 0.0M |
| 2022-06-22 | 28,007.32 | 28,100.99 | 28,007.32 | 28,007.32 | 0.0M |
| 2022-06-21 | 29,037.69 | 29,037.69 | 24,822.54 | 24,822.54 | 0.0M |
| 2022-06-20 | 28,944.02 | 28,944.02 | 28,944.02 | 28,944.02 | 0.0M |
| 2022-06-17 | 26,476.90 | 29,624.50 | 23,792.18 | 23,792.18 | 0.0M |
| 2022-06-16 | 26,476.90 | 26,476.90 | 26,476.90 | 26,476.90 | 0.0M |
| 2022-06-15 | 30,365.11 | 30,365.11 | 25,551.13 | 29,624.50 | 0.0M |
| 2022-06-14 | 26,569.47 | 26,569.47 | 23,236.72 | 23,236.72 | 0.0M |
| 2022-06-13 | 27,958.12 | 27,958.12 | 25,180.82 | 25,180.82 | 0.0M |
| 2022-06-10 | 27,958.12 | 28,050.70 | 27,958.12 | 27,958.12 | 0.0M |
| 2022-06-09 | 29,346.77 | 29,346.77 | 29,346.77 | 29,346.77 | 0.0M |
| 2022-06-08 | 29,624.50 | 30,179.96 | 28,235.85 | 28,235.85 | 0.0M |
| 2022-06-07 | 29,624.50 | 31,383.45 | 27,865.54 | 27,865.54 | 0.0M |
| 2022-06-06 | 30,550.26 | 30,550.26 | 29,624.50 | 29,809.65 | 0.0M |
| 2022-06-01 | 32,864.68 | 32,864.68 | 29,254.19 | 29,254.19 | 0.0M |
| 2022-05-30 | 30,550.26 | 30,550.26 | 30,087.38 | 30,550.26 | 0.0M |
| 2022-05-27 | 30,550.26 | 32,401.79 | 30,550.26 | 32,401.79 | 0.0M |
| 2022-05-26 | 30,087.38 | 30,087.38 | 29,902.23 | 29,902.23 | 0.0M |
| 2022-05-25 | 29,161.62 | 29,902.23 | 29,161.62 | 29,717.07 | 0.0M |
| 2022-05-24 | 31,661.18 | 31,661.18 | 29,717.07 | 29,717.07 | 0.0M |
| 2022-05-20 | 36,382.59 | 36,382.59 | 31,013.15 | 31,013.15 | 0.0M |
| 2022-05-19 | 33,975.60 | 33,975.60 | 33,975.60 | 33,975.60 | 0.0M |
| 2022-05-18 | 37,771.24 | 37,771.24 | 30,550.26 | 30,550.26 | 0.0M |
| 2022-05-17 | 33,142.41 | 33,142.41 | 33,142.41 | 33,142.41 | 0.0M |
| 2022-05-16 | 34,253.33 | 34,253.33 | 30,550.26 | 30,550.26 | 0.0M |
| 2022-05-13 | 31,753.76 | 31,753.76 | 29,624.50 | 29,624.50 | 0.0M |
| 2022-05-12 | 33,605.29 | 33,605.29 | 29,624.50 | 29,624.50 | 0.0M |
| 2022-05-11 | 32,494.37 | 32,494.37 | 32,494.37 | 32,494.37 | 0.0M |
| 2022-05-10 | 34,716.21 | 34,716.21 | 34,716.21 | 34,716.21 | 0.0M |
| 2022-05-09 | 32,772.10 | 37,493.51 | 32,772.10 | 37,030.62 | 0.0M |
| 2022-05-05 | 38,419.27 | 38,419.27 | 38,419.27 | 38,419.27 | 0.0M |
| 2022-05-04 | 38,511.85 | 38,511.85 | 37,956.39 | 37,956.39 | 0.0M |
| 2022-04-29 | 39,345.04 | 39,345.04 | 39,345.04 | 39,345.04 | 0.0M |
| 2022-04-28 | 37,956.39 | 37,956.39 | 37,956.39 | 37,956.39 | 0.0M |
| 2022-04-27 | 37,586.08 | 37,956.39 | 37,586.08 | 37,956.39 | 0.0M |
| 2022-04-26 | 38,419.27 | 38,419.27 | 37,956.39 | 38,419.27 | 0.0M |
| 2022-04-25 | 42,307.49 | 42,307.49 | 37,123.20 | 37,123.20 | 0.0M |
| 2022-04-22 | 42,307.49 | 42,307.49 | 42,307.49 | 42,307.49 | 0.0M |
| 2022-04-20 | 42,585.22 | 42,585.22 | 41,659.45 | 41,659.45 | 0.0M |
| 2022-04-19 | 46,288.28 | 46,288.28 | 39,345.04 | 39,345.04 | 0.0M |
| 2022-04-18 | 41,659.45 | 41,752.03 | 40,548.53 | 40,548.53 | 0.0M |
| 2022-04-15 | 43,233.25 | 43,233.25 | 41,659.45 | 41,659.45 | 0.0M |
| 2022-04-14 | 42,585.22 | 43,788.71 | 42,585.22 | 43,788.71 | 0.0M |
| 2022-04-13 | 43,140.68 | 44,436.75 | 43,140.68 | 44,436.75 | 0.0M |
| 2022-04-12 | 45,177.36 | 45,177.36 | 45,177.36 | 45,177.36 | 0.0M |
| 2022-04-08 | 45,362.51 | 45,362.51 | 45,362.51 | 45,362.51 | 0.0M |
| 2022-04-07 | 46,288.28 | 46,473.43 | 43,973.86 | 43,973.86 | 0.0M |
| 2022-04-06 | 47,214.04 | 47,214.04 | 45,917.97 | 45,917.97 | 0.0M |
| 2022-04-05 | 46,566.01 | 46,751.16 | 46,103.13 | 46,288.28 | 0.0M |
| 2022-04-04 | 47,214.04 | 47,306.62 | 44,899.63 | 44,899.63 | 0.0M |
| 2022-04-01 | 43,510.98 | 48,602.69 | 43,510.98 | 48,047.23 | 0.0M |
| 2022-03-31 | 43,603.56 | 44,992.21 | 42,122.33 | 42,677.79 | 0.0M |
| 2022-03-30 | 46,195.70 | 46,195.70 | 42,585.22 | 43,510.98 | 0.0M |
| 2022-03-29 | 43,510.98 | 44,436.75 | 43,325.83 | 43,325.83 | 0.0M |
| 2022-03-28 | 44,899.63 | 44,899.63 | 41,659.45 | 43,973.86 | 0.0M |
| 2022-03-25 | 43,696.13 | 45,177.36 | 43,696.13 | 44,899.63 | 0.0M |
| 2022-03-24 | 50,917.11 | 55,545.93 | 46,288.28 | 48,139.81 | 0.0M |
| 2022-03-23 | 50,917.11 | 50,917.11 | 46,288.28 | 46,288.28 | 0.0M |
| 2022-03-22 | 44,529.32 | 44,899.63 | 44,529.32 | 44,714.48 | 0.0M |
| 2022-03-21 | 44,529.32 | 44,529.32 | 44,529.32 | 44,529.32 | 0.0M |
| 2022-03-18 | 46,288.28 | 46,288.28 | 45,362.51 | 45,362.51 | 0.0M |
| 2022-03-17 | 45,732.82 | 45,732.82 | 45,640.24 | 45,640.24 | 0.0M |
| 2022-03-16 | 43,973.86 | 45,825.40 | 43,973.86 | 45,825.40 | 0.0M |
| 2022-03-15 | 43,140.68 | 43,233.25 | 43,140.68 | 43,233.25 | 0.0M |
| 2022-03-14 | 43,140.68 | 43,140.68 | 43,140.68 | 43,140.68 | 0.0M |
| 2022-03-11 | 45,640.24 | 45,917.97 | 45,362.51 | 45,917.97 | 0.0M |
| 2022-03-10 | 45,640.24 | 46,288.28 | 45,640.24 | 46,288.28 | 0.0M |
| 2022-03-09 | 46,380.85 | 46,380.85 | 45,362.51 | 45,455.09 | 0.0M |
| 2022-03-08 | 47,214.04 | 47,214.04 | 46,380.85 | 46,380.85 | 0.0M |
| 2022-03-07 | 47,769.50 | 47,769.50 | 47,676.93 | 47,676.93 | 0.0M |
| 2022-03-04 | 48,139.81 | 48,139.81 | 46,288.28 | 47,214.04 | 0.0M |
| 2022-03-03 | 48,139.81 | 48,139.81 | 44,899.63 | 45,917.97 | 0.0M |
| 2022-03-02 | 48,232.39 | 48,232.39 | 48,047.23 | 48,139.81 | 0.0M |
| 2022-03-01 | 49,713.61 | 52,768.64 | 46,288.28 | 52,768.64 | 0.0M |
| 2022-02-28 | 49,065.58 | 51,009.68 | 45,640.24 | 50,917.11 | 0.0M |
| 2022-02-25 | 53,694.40 | 53,694.40 | 53,416.67 | 53,416.67 | 0.0M |
| 2022-02-24 | 54,620.17 | 55,823.66 | 50,546.80 | 50,546.80 | 0.0M |
| 2022-02-23 | 44,436.75 | 50,454.22 | 44,436.75 | 50,454.22 | 0.0M |
| 2022-02-22 | 42,122.33 | 44,436.75 | 42,122.33 | 44,066.44 | 0.0M |
| 2022-02-21 | 40,548.53 | 43,510.98 | 40,363.38 | 43,510.98 | 0.0M |
| 2022-02-18 | 39,807.92 | 40,733.69 | 39,807.92 | 40,455.96 | 0.0M |
| 2022-02-16 | 39,715.34 | 39,715.34 | 39,715.34 | 39,715.34 | 0.0M |
| 2022-02-15 | 39,715.34 | 39,715.34 | 39,715.34 | 39,715.34 | 0.0M |
| 2022-02-14 | 39,715.34 | 39,715.34 | 39,345.04 | 39,345.04 | 0.0M |
| 2022-02-11 | 39,437.61 | 41,474.30 | 39,437.61 | 41,474.30 | 0.0M |
| 2022-02-10 | 39,622.77 | 39,622.77 | 39,159.88 | 39,159.88 | 0.0M |
| 2022-02-09 | 37,956.39 | 39,807.92 | 37,956.39 | 39,807.92 | 0.0M |
| 2022-02-08 | 37,493.51 | 39,067.31 | 37,493.51 | 38,974.73 | 0.0M |
| 2022-02-07 | 37,215.78 | 38,882.15 | 37,215.78 | 38,882.15 | 0.0M |
| 2022-01-28 | 37,123.20 | 37,215.78 | 37,123.20 | 37,215.78 | 0.0M |
| 2022-01-27 | 39,159.88 | 39,159.88 | 37,123.20 | 37,123.20 | 0.0M |
| 2022-01-26 | 38,974.73 | 39,807.92 | 38,882.15 | 38,882.15 | 0.0M |
| 2022-01-25 | 39,807.92 | 39,807.92 | 39,807.92 | 39,807.92 | 0.0M |
| 2022-01-24 | 39,067.31 | 41,566.87 | 38,974.73 | 40,455.96 | 0.0M |
| 2022-01-21 | 41,752.03 | 41,844.60 | 41,659.45 | 41,659.45 | 0.0M |
| 2022-01-20 | 42,585.22 | 42,770.37 | 42,585.22 | 42,770.37 | 0.0M |
| 2022-01-19 | 42,585.22 | 42,585.22 | 42,400.06 | 42,585.22 | 0.0M |
| 2022-01-18 | 41,937.18 | 42,770.37 | 41,752.03 | 41,752.03 | 0.0M |
| 2022-01-17 | 44,436.75 | 44,436.75 | 42,585.22 | 42,585.22 | 0.0M |
| 2022-01-14 | 42,400.06 | 45,362.51 | 42,400.06 | 45,362.51 | 0.0M |
| 2022-01-13 | 44,714.48 | 45,640.24 | 44,714.48 | 45,640.24 | 0.0M |
| 2022-01-12 | 49,991.34 | 49,991.34 | 44,899.63 | 45,547.67 | 0.0M |
| 2022-01-11 | 47,862.08 | 47,862.08 | 45,455.09 | 45,455.09 | 0.0M |
| 2022-01-10 | 49,158.15 | 49,158.15 | 47,028.89 | 47,028.89 | 0.0M |
| 2022-01-07 | 49,065.58 | 49,435.88 | 49,065.58 | 49,065.58 | 0.0M |
| 2022-01-06 | 48,232.39 | 49,991.34 | 48,232.39 | 49,528.46 | 0.0M |
| 2022-01-05 | 51,379.99 | 51,379.99 | 49,806.19 | 49,991.34 | 0.0M |
| 2022-01-04 | 49,991.34 | 51,657.72 | 49,991.34 | 51,657.72 | 0.0M |