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 |
|---|---|---|---|---|---|
| 2022-12-27 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.0M |
| 2022-12-19 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2022-12-16 | 1,249.25 | 1,249.50 | 1,249.25 | 1,249.50 | 0.0M |
| 2022-12-15 | 1,274.00 | 1,278.22 | 1,274.00 | 1,278.22 | 0.0M |
| 2022-12-13 | 1,347.20 | 1,347.20 | 1,347.20 | 1,347.20 | 0.0M |
| 2022-12-09 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.0M |
| 2022-12-01 | 1,318.61 | 1,318.61 | 1,318.61 | 1,318.61 | 0.0M |
| 2022-11-29 | 1,281.30 | 1,289.87 | 1,281.30 | 1,289.87 | 0.0M |
| 2022-11-28 | 1,301.73 | 1,302.00 | 1,300.12 | 1,300.12 | 0.0M |
| 2022-11-22 | 1,313.01 | 1,327.03 | 1,313.01 | 1,327.03 | 0.0M |
| 2022-11-17 | 1,277.50 | 1,277.50 | 1,270.50 | 1,270.50 | 0.0M |
| 2022-11-15 | 1,275.00 | 1,283.00 | 1,265.06 | 1,277.70 | 0.0M |
| 2022-11-14 | 1,298.20 | 1,298.20 | 1,285.00 | 1,285.00 | 0.0M |
| 2022-11-11 | 1,291.62 | 1,305.00 | 1,291.62 | 1,305.00 | 0.0M |
| 2022-11-10 | 1,285.50 | 1,287.00 | 1,265.00 | 1,285.74 | 0.0M |
| 2022-11-09 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2022-11-08 | 1,254.99 | 1,265.35 | 1,253.00 | 1,263.80 | 0.0M |
| 2022-11-07 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2022-11-04 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0.0M |
| 2022-11-03 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.0M |
| 2022-10-31 | 1,242.37 | 1,242.37 | 1,242.37 | 1,242.37 | 0.0M |
| 2022-10-28 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.0M |
| 2022-10-25 | 1,186.20 | 1,186.20 | 1,184.00 | 1,186.02 | 0.0M |
| 2022-10-24 | 1,151.50 | 1,169.00 | 1,151.50 | 1,164.00 | 0.0M |
| 2022-10-21 | 1,134.00 | 1,134.34 | 1,134.00 | 1,134.25 | 0.0M |
| 2022-10-20 | 1,103.68 | 1,103.68 | 1,103.68 | 1,103.68 | 0.0M |
| 2022-10-19 | 1,110.20 | 1,110.20 | 1,094.50 | 1,094.50 | 0.0M |
| 2022-10-17 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2022-10-12 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2022-10-11 | 999.99 | 1,030.60 | 999.99 | 1,016.72 | 0.0M |
| 2022-10-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-10-07 | 1,055.00 | 1,055.00 | 1,016.59 | 1,016.59 | 0.0M |
| 2022-10-06 | 1,060.75 | 1,061.00 | 1,060.75 | 1,061.00 | 0.0M |
| 2022-10-04 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2022-10-03 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2022-09-29 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-09-28 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2022-09-23 | 1,035.00 | 1,041.00 | 1,030.00 | 1,040.00 | 0.0M |
| 2022-08-26 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2022-08-24 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.0M |
| 2022-08-22 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2022-08-12 | 1,326.30 | 1,336.00 | 1,326.30 | 1,336.00 | 0.0M |
| 2022-08-11 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2022-08-10 | 1,320.79 | 1,320.79 | 1,320.00 | 1,320.00 | 0.0M |
| 2022-08-03 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2022-07-29 | 1,281.00 | 1,309.69 | 1,281.00 | 1,309.69 | 0.0M |
| 2022-07-25 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2022-07-21 | 1,248.01 | 1,248.01 | 1,248.01 | 1,248.01 | 0.0M |
| 2022-07-15 | 1,195.97 | 1,195.97 | 1,195.97 | 1,195.97 | 0.0M |
| 2022-07-08 | 1,211.00 | 1,211.00 | 1,205.00 | 1,205.00 | 0.0M |
| 2022-07-07 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 0.0M |
| 2022-07-05 | 1,131.77 | 1,131.77 | 1,131.77 | 1,131.77 | 0.0M |
| 2022-06-28 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0.0M |
| 2022-06-22 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2022-06-17 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 0.0M |
| 2022-06-13 | 1,153.00 | 1,153.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2022-06-10 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2022-05-31 | 1,295.73 | 1,296.00 | 1,295.73 | 1,296.00 | 0.0M |
| 2022-05-27 | 1,281.00 | 1,293.00 | 1,281.00 | 1,293.00 | 0.0M |
| 2022-05-26 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.0M |
| 2022-05-23 | 1,210.00 | 1,212.00 | 1,210.00 | 1,212.00 | 0.0M |
| 2022-05-20 | 1,125.50 | 1,155.07 | 1,125.00 | 1,155.07 | 0.0M |
| 2022-05-19 | 1,160.00 | 1,168.40 | 1,160.00 | 1,168.40 | 0.0M |
| 2022-05-16 | 1,249.99 | 1,249.99 | 1,249.99 | 1,249.99 | 0.0M |
| 2022-05-13 | 1,255.00 | 1,255.50 | 1,254.00 | 1,254.00 | 0.0M |
| 2022-05-12 | 1,212.50 | 1,219.00 | 1,212.50 | 1,212.58 | 0.0M |
| 2022-05-09 | 1,275.00 | 1,283.50 | 1,270.00 | 1,270.00 | 0.0M |
| 2022-05-06 | 1,300.00 | 1,309.40 | 1,300.00 | 1,309.40 | 0.0M |
| 2022-05-05 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.0M |
| 2022-05-04 | 1,344.00 | 1,394.95 | 1,344.00 | 1,394.95 | 0.0M |
| 2022-05-03 | 1,341.77 | 1,345.40 | 1,333.00 | 1,338.00 | 0.0M |
| 2022-04-12 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 0.0M |
| 2022-03-31 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0.0M |
| 2022-03-30 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2022-03-29 | 1,499.05 | 1,499.05 | 1,485.00 | 1,485.00 | 0.0M |
| 2022-03-25 | 1,460.43 | 1,460.43 | 1,460.43 | 1,460.43 | 0.0M |
| 2022-03-24 | 1,450.00 | 1,460.49 | 1,450.00 | 1,460.49 | 0.0M |
| 2022-03-22 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.0M |
| 2022-03-17 | 1,468.55 | 1,468.55 | 1,468.55 | 1,468.55 | 0.0M |
| 2022-03-16 | 1,453.81 | 1,453.81 | 1,436.39 | 1,436.39 | 0.0M |
| 2022-03-11 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2022-03-08 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.0M |
| 2022-03-07 | 1,425.01 | 1,425.01 | 1,397.00 | 1,397.00 | 0.0M |
| 2022-03-04 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2022-03-03 | 1,442.00 | 1,442.00 | 1,431.00 | 1,431.00 | 0.0M |
| 2022-02-28 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2022-02-25 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 0.0M |
| 2022-02-24 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 0.0M |
| 2022-02-23 | 1,395.00 | 1,395.00 | 1,370.01 | 1,370.01 | 0.0M |
| 2022-02-22 | 1,396.00 | 1,396.00 | 1,372.57 | 1,372.57 | 0.0M |
| 2022-02-18 | 1,439.20 | 1,439.80 | 1,431.00 | 1,435.30 | 0.0M |
| 2022-02-11 | 1,521.00 | 1,521.00 | 1,500.41 | 1,502.50 | 0.0M |
| 2022-02-10 | 1,546.87 | 1,546.87 | 1,546.87 | 1,546.87 | 0.0M |
| 2022-02-03 | 1,549.81 | 1,549.81 | 1,535.00 | 1,535.00 | 0.0M |
| 2022-02-01 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2022-01-27 | 1,483.57 | 1,483.57 | 1,483.57 | 1,483.57 | 0.0M |
| 2022-01-26 | 1,500.10 | 1,504.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2022-01-25 | 1,470.00 | 1,485.00 | 1,470.00 | 1,485.00 | 0.0M |
| 2022-01-24 | 1,401.29 | 1,401.29 | 1,398.97 | 1,398.97 | 0.0M |
| 2022-01-21 | 1,492.00 | 1,505.00 | 1,492.00 | 1,505.00 | 0.0M |
| 2022-01-20 | 1,555.50 | 1,555.50 | 1,551.83 | 1,551.83 | 0.0M |
| 2022-01-19 | 1,547.40 | 1,560.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2022-01-18 | 1,546.85 | 1,550.00 | 1,546.85 | 1,549.50 | 0.0M |
| 2022-01-10 | 1,580.00 | 1,598.99 | 1,580.00 | 1,598.99 | 0.0M |
| 2022-01-07 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2022-01-06 | 1,634.17 | 1,634.17 | 1,634.17 | 1,634.17 | 0.0M |
| 2022-01-04 | 1,688.47 | 1,688.47 | 1,682.08 | 1,683.09 | 0.0M |