2,000.48
最終更新: 2025-09-23
| 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 |
|---|---|---|---|---|---|
| 2021-12-29 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2021-12-28 | 1,650.00 | 1,658.00 | 1,650.00 | 1,658.00 | 0.0M |
| 2021-12-27 | 1,646.03 | 1,646.03 | 1,638.00 | 1,638.00 | 0.0M |
| 2021-12-23 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2021-12-22 | 1,612.89 | 1,612.89 | 1,612.89 | 1,612.89 | 0.0M |
| 2021-12-21 | 1,564.58 | 1,590.00 | 1,564.58 | 1,590.00 | 0.0M |
| 2021-12-17 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2021-12-16 | 1,645.00 | 1,645.27 | 1,645.00 | 1,645.27 | 0.0M |
| 2021-12-15 | 1,622.13 | 1,622.13 | 1,622.13 | 1,622.13 | 0.0M |
| 2021-12-10 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2021-12-07 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2021-12-06 | 1,610.47 | 1,610.47 | 1,610.47 | 1,610.47 | 0.0M |
| 2021-12-03 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2021-12-02 | 1,540.00 | 1,563.31 | 1,521.60 | 1,563.31 | 0.0M |
| 2021-12-01 | 1,577.26 | 1,577.26 | 1,523.94 | 1,525.95 | 0.0M |
| 2021-11-30 | 1,588.00 | 1,588.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2021-11-29 | 1,607.00 | 1,632.00 | 1,607.00 | 1,632.00 | 0.0M |
| 2021-11-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-11-24 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0M |
| 2021-11-22 | 1,630.73 | 1,630.73 | 1,630.73 | 1,630.73 | 0.0M |
| 2021-11-19 | 1,604.21 | 1,604.21 | 1,604.21 | 1,604.21 | 0.0M |
| 2021-11-10 | 1,629.50 | 1,630.00 | 1,623.00 | 1,623.00 | 0.0M |
| 2021-11-08 | 1,633.60 | 1,633.60 | 1,633.60 | 1,633.60 | 0.0M |
| 2021-11-05 | 1,647.81 | 1,647.81 | 1,624.00 | 1,625.00 | 0.0M |
| 2021-11-04 | 1,630.19 | 1,630.19 | 1,627.59 | 1,627.59 | 0.0M |
| 2021-10-29 | 1,602.00 | 1,602.71 | 1,599.42 | 1,602.71 | 0.0M |
| 2021-10-28 | 1,571.00 | 1,571.00 | 1,567.35 | 1,568.00 | 0.0M |
| 2021-10-27 | 1,557.00 | 1,559.00 | 1,557.00 | 1,559.00 | 0.0M |
| 2021-10-26 | 1,575.10 | 1,575.10 | 1,573.15 | 1,573.15 | 0.0M |
| 2021-10-25 | 1,563.75 | 1,563.75 | 1,563.75 | 1,563.75 | 0.0M |
| 2021-10-22 | 1,551.26 | 1,551.26 | 1,551.26 | 1,551.26 | 0.0M |
| 2021-10-15 | 1,531.87 | 1,531.87 | 1,531.87 | 1,531.87 | 0.0M |
| 2021-10-14 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2021-10-11 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0M |
| 2021-10-08 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2021-10-04 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2021-09-28 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2021-09-24 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.0M |
| 2021-09-23 | 1,440.00 | 1,474.50 | 1,440.00 | 1,474.50 | 0.0M |
| 2021-09-21 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2021-09-20 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2021-09-15 | 1,452.50 | 1,464.00 | 1,452.50 | 1,464.00 | 0.0M |
| 2021-09-08 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0.0M |
| 2021-09-07 | 1,510.99 | 1,510.99 | 1,510.99 | 1,510.99 | 0.0M |
| 2021-09-03 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.0M |
| 2021-09-01 | 1,519.05 | 1,519.05 | 1,519.05 | 1,519.05 | 0.0M |
| 2021-08-31 | 1,529.20 | 1,529.20 | 1,529.20 | 1,529.20 | 0.0M |
| 2021-08-30 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 0.0M |
| 2021-08-27 | 1,542.50 | 1,542.50 | 1,542.50 | 1,542.50 | 0.0M |
| 2021-08-26 | 1,542.70 | 1,542.70 | 1,520.00 | 1,520.00 | 0.0M |
| 2021-08-25 | 1,544.18 | 1,549.99 | 1,542.40 | 1,542.40 | 0.0M |
| 2021-08-20 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0M |
| 2021-08-18 | 1,503.00 | 1,549.99 | 1,503.00 | 1,549.99 | 0.0M |
| 2021-08-11 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0M |
| 2021-08-10 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0M |
| 2021-08-09 | 1,504.99 | 1,504.99 | 1,504.99 | 1,504.99 | 0.0M |
| 2021-08-04 | 1,464.18 | 1,464.18 | 1,464.18 | 1,464.18 | 0.0M |
| 2021-08-03 | 1,477.00 | 1,480.40 | 1,477.00 | 1,480.40 | 0.0M |
| 2021-07-27 | 1,487.00 | 1,487.00 | 1,475.00 | 1,475.00 | 0.0M |
| 2021-07-23 | 1,486.00 | 1,487.00 | 1,486.00 | 1,487.00 | 0.0M |
| 2021-07-22 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2021-07-20 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.0M |
| 2021-07-19 | 1,395.00 | 1,395.00 | 1,383.40 | 1,383.46 | 0.0M |
| 2021-07-09 | 1,433.21 | 1,460.00 | 1,433.21 | 1,460.00 | 0.0M |
| 2021-07-08 | 1,433.19 | 1,433.19 | 1,433.19 | 1,433.19 | 0.0M |
| 2021-07-07 | 1,429.00 | 1,454.00 | 1,429.00 | 1,454.00 | 0.0M |
| 2021-07-06 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2021-06-28 | 1,405.00 | 1,408.00 | 1,405.00 | 1,408.00 | 0.0M |
| 2021-06-24 | 1,412.20 | 1,412.20 | 1,412.20 | 1,412.20 | 0.0M |
| 2021-06-23 | 1,499.99 | 1,499.99 | 1,407.00 | 1,407.00 | 0.0M |
| 2021-06-22 | 1,437.59 | 1,437.59 | 1,437.59 | 1,437.59 | 0.0M |
| 2021-06-18 | 1,399.00 | 1,399.00 | 1,397.00 | 1,397.00 | 0.0M |
| 2021-06-17 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2021-06-15 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2021-06-14 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2021-05-28 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0.0M |
| 2021-05-27 | 1,425.00 | 1,430.00 | 1,425.00 | 1,430.00 | 0.0M |
| 2021-05-26 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0.0M |
| 2021-05-24 | 1,425.90 | 1,430.00 | 1,425.90 | 1,426.06 | 0.0M |
| 2021-05-21 | 1,417.00 | 1,417.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2021-05-19 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2021-05-17 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0.0M |
| 2021-05-12 | 1,391.18 | 1,391.18 | 1,391.18 | 1,391.18 | 0.0M |
| 2021-05-11 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2021-05-10 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2021-05-04 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 0.0M |
| 2021-04-30 | 1,402.35 | 1,402.35 | 1,402.35 | 1,402.35 | 0.0M |
| 2021-04-26 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2021-04-23 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.0M |
| 2021-04-22 | 1,390.50 | 1,397.45 | 1,390.50 | 1,397.45 | 0.0M |
| 2021-04-21 | 1,360.01 | 1,360.01 | 1,360.01 | 1,360.01 | 0.0M |
| 2021-04-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2021-04-19 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.0M |
| 2021-04-16 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.0M |
| 2021-04-15 | 1,389.79 | 1,395.30 | 1,389.79 | 1,395.30 | 0.0M |
| 2021-04-12 | 1,389.79 | 1,389.79 | 1,389.79 | 1,389.79 | 0.0M |
| 2021-04-09 | 1,389.80 | 1,389.80 | 1,389.80 | 1,389.80 | 0.0M |
| 2021-03-31 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.0M |
| 2021-03-29 | 1,380.00 | 1,380.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2021-03-24 | 1,341.30 | 1,341.30 | 1,341.30 | 1,341.30 | 0.0M |
| 2021-03-23 | 1,336.00 | 1,336.00 | 1,317.00 | 1,325.00 | 0.0M |
| 2021-03-22 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2021-03-19 | 1,320.50 | 1,331.30 | 1,320.50 | 1,331.30 | 0.0M |
| 2021-03-17 | 1,350.00 | 1,356.00 | 1,342.50 | 1,342.50 | 0.0M |
| 2021-03-16 | 1,343.00 | 1,345.00 | 1,343.00 | 1,345.00 | 0.0M |
| 2021-03-12 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.0M |
| 2021-03-10 | 1,316.30 | 1,320.00 | 1,316.30 | 1,320.00 | 0.0M |
| 2021-03-09 | 1,330.00 | 1,330.00 | 1,324.00 | 1,324.00 | 0.0M |
| 2021-03-08 | 1,319.00 | 1,332.00 | 1,319.00 | 1,325.50 | 0.0M |
| 2021-03-05 | 1,237.82 | 1,285.00 | 1,237.82 | 1,278.50 | 0.0M |
| 2021-03-04 | 1,214.13 | 1,214.13 | 1,210.00 | 1,210.00 | 0.0M |
| 2021-03-03 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2021-02-25 | 1,271.20 | 1,271.20 | 1,253.50 | 1,253.50 | 0.0M |
| 2021-02-24 | 1,229.60 | 1,229.60 | 1,229.60 | 1,229.60 | 0.0M |
| 2021-02-23 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.0M |
| 2021-02-18 | 1,214.85 | 1,214.85 | 1,208.92 | 1,208.92 | 0.0M |
| 2021-02-17 | 1,213.68 | 1,219.00 | 1,210.29 | 1,219.00 | 0.0M |
| 2021-02-16 | 1,217.69 | 1,217.69 | 1,213.22 | 1,213.68 | 0.0M |
| 2021-02-11 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2021-02-10 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2021-02-08 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0.0M |
| 2021-02-03 | 1,142.05 | 1,142.05 | 1,142.05 | 1,142.05 | 0.0M |
| 2021-02-02 | 1,137.00 | 1,140.00 | 1,131.31 | 1,140.00 | 0.0M |
| 2021-01-28 | 1,158.10 | 1,173.50 | 1,158.10 | 1,173.50 | 0.0M |
| 2021-01-27 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.0M |
| 2021-01-25 | 1,158.00 | 1,160.40 | 1,155.00 | 1,160.40 | 0.0M |
| 2021-01-22 | 1,160.00 | 1,160.00 | 1,158.00 | 1,158.00 | 0.0M |
| 2021-01-13 | 1,162.54 | 1,162.54 | 1,162.54 | 1,162.54 | 0.0M |
| 2021-01-11 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2021-01-07 | 1,127.00 | 1,169.40 | 1,127.00 | 1,169.40 | 0.0M |
| 2021-01-06 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.0M |
| 2021-01-04 | 1,088.00 | 1,095.02 | 1,088.00 | 1,095.02 | 0.0M |