17,200.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 21,500.00 | 23,500.00 | 21,500.00 | 23,400.00 | 0.1M |
| 2022-12-23 | 21,900.00 | 21,900.00 | 20,300.00 | 20,900.00 | 0.0M |
| 2022-12-16 | 21,400.00 | 21,500.00 | 20,500.00 | 20,900.00 | 0.0M |
| 2022-12-09 | 20,900.00 | 22,000.00 | 20,600.00 | 21,200.00 | 0.0M |
| 2022-12-02 | 22,500.00 | 22,500.00 | 20,000.00 | 20,700.00 | 0.0M |
| 2022-11-25 | 22,000.00 | 22,400.00 | 20,700.00 | 22,000.00 | 0.0M |
| 2022-11-18 | 21,500.00 | 23,900.00 | 20,000.00 | 23,900.00 | 0.0M |
| 2022-11-11 | 22,200.00 | 23,900.00 | 17,700.00 | 23,300.00 | 0.0M |
| 2022-11-04 | 21,700.00 | 22,000.00 | 19,500.00 | 21,700.00 | 0.0M |
| 2022-10-28 | 23,700.00 | 23,700.00 | 21,000.00 | 23,100.00 | 0.0M |
| 2022-10-21 | 24,200.00 | 24,200.00 | 22,200.00 | 24,000.00 | 0.0M |
| 2022-10-14 | 24,900.00 | 24,900.00 | 23,700.00 | 24,700.00 | 0.0M |
| 2022-10-07 | 23,000.00 | 24,500.00 | 20,600.00 | 24,500.00 | 0.0M |
| 2022-09-30 | 25,300.00 | 25,300.00 | 23,000.00 | 24,000.00 | 0.0M |
| 2022-09-23 | 27,000.00 | 27,100.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2022-09-16 | 27,000.00 | 27,600.00 | 26,700.00 | 27,200.00 | 0.0M |
| 2022-09-12 | 28,000.00 | 28,000.00 | 26,800.00 | 27,200.00 | 0.1M |
| 2022-09-09 | 28,000.00 | 28,400.00 | 27,900.00 | 28,400.00 | 0.0M |
| 2022-09-08 | 28,100.00 | 28,300.00 | 27,800.00 | 28,200.00 | 0.0M |
| 2022-09-07 | 28,400.00 | 28,400.00 | 27,800.00 | 28,400.00 | 0.0M |
| 2022-09-06 | 28,300.00 | 28,600.00 | 28,100.00 | 28,400.00 | 0.0M |
| 2022-09-05 | 28,000.00 | 28,600.00 | 28,000.00 | 28,400.00 | 0.0M |
| 2022-08-31 | 27,700.00 | 28,300.00 | 27,000.00 | 28,200.00 | 0.0M |
| 2022-08-30 | 27,900.00 | 28,300.00 | 27,800.00 | 28,200.00 | 0.0M |
| 2022-08-29 | 28,000.00 | 28,100.00 | 27,800.00 | 28,100.00 | 0.0M |
| 2022-08-26 | 28,300.00 | 28,500.00 | 28,100.00 | 28,300.00 | 0.0M |
| 2022-08-25 | 28,500.00 | 28,800.00 | 28,400.00 | 28,600.00 | 0.0M |
| 2022-08-24 | 28,300.00 | 28,600.00 | 28,200.00 | 28,500.00 | 0.0M |
| 2022-08-23 | 28,100.00 | 28,500.00 | 28,000.00 | 28,500.00 | 0.0M |
| 2022-08-22 | 28,600.00 | 28,600.00 | 28,300.00 | 28,500.00 | 0.0M |
| 2022-08-19 | 28,600.00 | 28,600.00 | 28,200.00 | 28,600.00 | 0.0M |
| 2022-08-18 | 28,000.00 | 29,100.00 | 28,000.00 | 28,700.00 | 0.1M |
| 2022-08-17 | 28,300.00 | 28,500.00 | 27,900.00 | 28,300.00 | 0.0M |
| 2022-08-16 | 28,200.00 | 28,500.00 | 28,200.00 | 28,500.00 | 0.0M |
| 2022-08-15 | 28,600.00 | 29,000.00 | 28,100.00 | 28,600.00 | 0.0M |
| 2022-08-12 | 28,100.00 | 28,800.00 | 28,100.00 | 28,800.00 | 0.1M |
| 2022-08-11 | 28,100.00 | 28,400.00 | 28,000.00 | 28,100.00 | 0.0M |
| 2022-08-10 | 28,100.00 | 28,200.00 | 28,000.00 | 28,200.00 | 0.0M |
| 2022-08-09 | 28,200.00 | 28,500.00 | 28,000.00 | 28,400.00 | 0.0M |
| 2022-08-08 | 28,600.00 | 28,700.00 | 28,000.00 | 28,500.00 | 0.0M |
| 2022-08-05 | 28,200.00 | 28,500.00 | 28,000.00 | 28,500.00 | 0.1M |
| 2022-08-04 | 28,500.00 | 28,800.00 | 28,200.00 | 28,500.00 | 0.0M |
| 2022-08-03 | 28,900.00 | 29,000.00 | 28,200.00 | 28,600.00 | 0.0M |
| 2022-08-02 | 27,600.00 | 28,800.00 | 27,600.00 | 28,600.00 | 0.0M |
| 2022-08-01 | 28,500.00 | 28,500.00 | 27,900.00 | 28,400.00 | 0.0M |
| 2022-07-29 | 28,400.00 | 28,900.00 | 27,900.00 | 28,400.00 | 0.0M |
| 2022-07-28 | 28,700.00 | 28,700.00 | 28,000.00 | 28,500.00 | 0.0M |
| 2022-07-27 | 28,100.00 | 28,500.00 | 28,100.00 | 28,500.00 | 0.0M |
| 2022-07-26 | 28,900.00 | 29,000.00 | 28,000.00 | 28,500.00 | 0.0M |
| 2022-07-25 | 28,600.00 | 28,600.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2022-07-22 | 29,200.00 | 29,300.00 | 28,300.00 | 28,600.00 | 0.0M |
| 2022-07-21 | 29,300.00 | 29,400.00 | 28,000.00 | 28,600.00 | 0.0M |
| 2022-07-20 | 29,500.00 | 29,500.00 | 28,700.00 | 29,000.00 | 0.0M |
| 2022-07-19 | 30,000.00 | 30,800.00 | 28,500.00 | 29,300.00 | 0.0M |
| 2022-07-18 | 28,500.00 | 29,700.00 | 28,400.00 | 29,500.00 | 0.1M |
| 2022-07-15 | 28,700.00 | 28,700.00 | 28,200.00 | 28,500.00 | 0.0M |
| 2022-07-14 | 28,800.00 | 28,900.00 | 28,500.00 | 28,800.00 | 0.0M |
| 2022-07-13 | 28,700.00 | 29,000.00 | 28,500.00 | 28,800.00 | 0.0M |
| 2022-07-12 | 28,900.00 | 28,900.00 | 28,500.00 | 28,800.00 | 0.0M |
| 2022-07-11 | 29,000.00 | 29,000.00 | 28,500.00 | 28,700.00 | 0.0M |
| 2022-07-08 | 28,400.00 | 28,900.00 | 28,200.00 | 28,600.00 | 0.0M |
| 2022-07-07 | 28,300.00 | 29,000.00 | 28,300.00 | 28,700.00 | 0.0M |
| 2022-07-06 | 29,000.00 | 29,000.00 | 28,000.00 | 28,100.00 | 0.0M |
| 2022-07-05 | 29,200.00 | 29,200.00 | 28,300.00 | 28,900.00 | 0.0M |
| 2022-07-04 | 29,000.00 | 29,500.00 | 28,500.00 | 28,600.00 | 0.0M |
| 2022-07-01 | 28,500.00 | 29,000.00 | 28,000.00 | 29,000.00 | 0.0M |
| 2022-06-30 | 29,700.00 | 29,700.00 | 28,500.00 | 28,900.00 | 0.0M |
| 2022-06-29 | 29,800.00 | 29,900.00 | 28,000.00 | 29,200.00 | 0.0M |
| 2022-06-28 | 28,700.00 | 30,000.00 | 28,700.00 | 29,500.00 | 0.0M |
| 2022-06-27 | 28,800.00 | 28,800.00 | 28,100.00 | 28,400.00 | 0.0M |
| 2022-06-24 | 28,600.00 | 29,000.00 | 28,600.00 | 28,900.00 | 0.0M |
| 2022-06-23 | 28,500.00 | 28,900.00 | 28,000.00 | 28,800.00 | 0.0M |
| 2022-06-22 | 28,400.00 | 29,000.00 | 28,000.00 | 28,900.00 | 0.0M |
| 2022-06-21 | 29,200.00 | 29,400.00 | 28,000.00 | 28,500.00 | 0.0M |
| 2022-06-20 | 29,200.00 | 29,200.00 | 27,900.00 | 28,900.00 | 0.0M |
| 2022-06-17 | 29,000.00 | 29,400.00 | 27,000.00 | 28,900.00 | 0.0M |
| 2022-06-16 | 28,300.00 | 29,600.00 | 28,300.00 | 29,500.00 | 0.0M |
| 2022-06-15 | 29,000.00 | 29,100.00 | 28,000.00 | 29,000.00 | 0.0M |
| 2022-06-14 | 29,200.00 | 29,700.00 | 29,000.00 | 29,700.00 | 0.0M |
| 2022-06-13 | 29,500.00 | 29,800.00 | 28,500.00 | 29,800.00 | 0.0M |
| 2022-06-10 | 29,800.00 | 30,000.00 | 29,700.00 | 30,000.00 | 0.0M |
| 2022-06-09 | 30,700.00 | 30,900.00 | 30,300.00 | 30,300.00 | 0.0M |
| 2022-06-08 | 30,000.00 | 30,300.00 | 29,300.00 | 30,000.00 | 0.0M |
| 2022-06-07 | 30,800.00 | 31,000.00 | 29,500.00 | 30,000.00 | 0.0M |
| 2022-06-06 | 30,400.00 | 31,000.00 | 29,800.00 | 30,000.00 | 0.0M |
| 2022-06-03 | 30,000.00 | 30,900.00 | 29,700.00 | 30,000.00 | 0.0M |
| 2022-06-02 | 30,300.00 | 30,500.00 | 29,700.00 | 30,000.00 | 0.0M |
| 2022-06-01 | 30,500.00 | 30,500.00 | 29,900.00 | 30,400.00 | 0.0M |
| 2022-05-31 | 30,000.00 | 31,500.00 | 29,900.00 | 30,200.00 | 0.0M |
| 2022-05-30 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2022-05-27 | 29,900.00 | 30,000.00 | 29,600.00 | 29,900.00 | 0.0M |
| 2022-05-26 | 29,200.00 | 30,000.00 | 29,200.00 | 29,800.00 | 0.0M |
| 2022-05-25 | 29,300.00 | 29,900.00 | 29,300.00 | 29,900.00 | 0.0M |
| 2022-05-24 | 30,000.00 | 30,000.00 | 29,500.00 | 30,000.00 | 0.0M |
| 2022-05-23 | 30,800.00 | 30,800.00 | 29,000.00 | 29,800.00 | 0.0M |
| 2022-05-20 | 30,400.00 | 31,000.00 | 29,500.00 | 30,400.00 | 0.0M |
| 2022-05-19 | 30,000.00 | 30,000.00 | 29,400.00 | 29,700.00 | 0.0M |
| 2022-05-18 | 31,000.00 | 31,000.00 | 29,600.00 | 30,000.00 | 0.0M |
| 2022-05-17 | 30,900.00 | 30,900.00 | 29,500.00 | 30,800.00 | 0.0M |
| 2022-05-16 | 30,500.00 | 31,500.00 | 29,200.00 | 29,900.00 | 0.0M |
| 2022-05-13 | 30,700.00 | 30,700.00 | 28,800.00 | 29,400.00 | 0.0M |
| 2022-05-12 | 30,600.00 | 30,800.00 | 29,400.00 | 30,700.00 | 0.0M |
| 2022-05-11 | 30,100.00 | 31,400.00 | 30,100.00 | 30,200.00 | 0.0M |
| 2022-05-10 | 25,300.00 | 31,200.00 | 25,300.00 | 30,400.00 | 0.0M |
| 2022-05-09 | 30,000.00 | 30,300.00 | 29,000.00 | 29,800.00 | 0.0M |
| 2022-05-06 | 30,500.00 | 31,500.00 | 30,000.00 | 30,500.00 | 0.0M |
| 2022-05-05 | 31,900.00 | 32,200.00 | 30,700.00 | 31,400.00 | 0.0M |
| 2022-05-04 | 32,400.00 | 32,400.00 | 31,100.00 | 31,600.00 | 0.0M |
| 2022-04-29 | 32,200.00 | 32,300.00 | 31,000.00 | 31,400.00 | 0.0M |
| 2022-04-28 | 31,900.00 | 32,000.00 | 30,900.00 | 31,900.00 | 0.0M |
| 2022-04-27 | 32,800.00 | 32,900.00 | 31,500.00 | 32,000.00 | 0.0M |
| 2022-04-26 | 33,000.00 | 33,000.00 | 30,800.00 | 32,000.00 | 0.0M |
| 2022-04-25 | 31,900.00 | 31,900.00 | 30,600.00 | 31,400.00 | 0.0M |
| 2022-04-22 | 30,100.00 | 32,400.00 | 30,100.00 | 31,700.00 | 0.0M |
| 2022-04-21 | 30,500.00 | 31,500.00 | 29,500.00 | 31,300.00 | 0.1M |
| 2022-04-20 | 32,100.00 | 33,000.00 | 30,600.00 | 32,000.00 | 0.0M |
| 2022-04-19 | 34,900.00 | 34,900.00 | 30,000.00 | 32,500.00 | 0.1M |
| 2022-04-18 | 34,000.00 | 34,000.00 | 31,000.00 | 33,500.00 | 0.1M |
| 2022-04-15 | 34,600.00 | 34,600.00 | 33,800.00 | 34,000.00 | 0.0M |
| 2022-04-14 | 35,500.00 | 35,500.00 | 34,000.00 | 34,500.00 | 0.0M |
| 2022-04-13 | 33,600.00 | 34,800.00 | 33,200.00 | 34,700.00 | 0.1M |
| 2022-04-12 | 34,100.00 | 35,800.00 | 33,800.00 | 34,500.00 | 0.0M |
| 2022-04-08 | 35,500.00 | 35,800.00 | 34,400.00 | 34,500.00 | 0.0M |
| 2022-04-07 | 32,800.00 | 37,200.00 | 32,800.00 | 34,900.00 | 0.1M |
| 2022-04-01 | 30,000.00 | 34,900.00 | 30,000.00 | 33,000.00 | 0.0M |
| 2022-03-25 | 36,000.00 | 36,000.00 | 34,000.00 | 34,900.00 | 0.1M |
| 2022-03-18 | 35,000.00 | 37,700.00 | 34,700.00 | 35,100.00 | 0.1M |
| 2022-03-11 | 34,900.00 | 36,000.00 | 33,800.00 | 34,900.00 | 0.1M |
| 2022-03-04 | 36,200.00 | 36,200.00 | 34,400.00 | 35,000.00 | 0.1M |
| 2022-02-25 | 38,000.00 | 38,000.00 | 36,000.00 | 36,400.00 | 0.1M |
| 2022-02-18 | 35,200.00 | 38,900.00 | 35,200.00 | 38,100.00 | 0.2M |
| 2022-02-11 | 35,000.00 | 36,100.00 | 34,000.00 | 35,200.00 | 0.1M |
| 2022-01-28 | 32,900.00 | 33,000.00 | 30,800.00 | 33,000.00 | 0.0M |
| 2022-01-21 | 32,200.00 | 33,000.00 | 30,500.00 | 31,500.00 | 0.1M |
| 2022-01-14 | 31,500.00 | 33,900.00 | 31,500.00 | 32,500.00 | 0.0M |
| 2022-01-07 | 29,900.00 | 33,400.00 | 29,500.00 | 33,300.00 | 0.1M |