12,250.00
最終更新: 2025-10-03
| 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 | 14,200.00 | 14,500.00 | 14,000.00 | 14,225.00 | 0.0M |
| 2023-12-28 | 13,900.00 | 14,250.00 | 13,900.00 | 14,000.00 | 0.0M |
| 2023-12-27 | 14,100.00 | 14,150.00 | 13,800.00 | 14,150.00 | 0.0M |
| 2023-12-22 | 15,150.00 | 15,150.00 | 13,900.00 | 14,125.00 | 0.0M |
| 2023-12-21 | 15,000.00 | 15,300.00 | 14,975.00 | 15,175.00 | 0.1M |
| 2023-12-20 | 14,950.00 | 15,250.00 | 14,800.00 | 15,025.00 | 0.0M |
| 2023-12-19 | 14,950.00 | 15,125.00 | 14,925.00 | 15,125.00 | 0.0M |
| 2023-12-18 | 14,950.00 | 15,025.00 | 14,950.00 | 14,950.00 | 0.0M |
| 2023-12-15 | 14,900.00 | 15,150.00 | 14,800.00 | 14,950.00 | 0.0M |
| 2023-12-14 | 14,875.00 | 14,950.00 | 14,800.00 | 14,950.00 | 0.0M |
| 2023-12-13 | 14,875.00 | 14,875.00 | 14,625.00 | 14,875.00 | 0.0M |
| 2023-12-11 | 14,900.00 | 14,900.00 | 14,400.00 | 14,875.00 | 0.0M |
| 2023-12-08 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 0.0M |
| 2023-12-07 | 14,950.00 | 15,150.00 | 14,700.00 | 14,900.00 | 0.0M |
| 2023-12-06 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.0M |
| 2023-12-05 | 15,475.00 | 15,475.00 | 14,500.00 | 15,425.00 | 0.0M |
| 2023-12-01 | 15,350.00 | 15,600.00 | 15,350.00 | 15,600.00 | 0.0M |
| 2023-11-30 | 15,150.00 | 15,950.00 | 15,150.00 | 15,625.00 | 0.0M |
| 2023-11-29 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.0M |
| 2023-11-28 | 15,975.00 | 16,000.00 | 14,500.00 | 15,550.00 | 0.0M |
| 2023-11-27 | 15,075.00 | 15,800.00 | 14,000.00 | 15,200.00 | 0.0M |
| 2023-11-24 | 15,100.00 | 15,100.00 | 15,075.00 | 15,075.00 | 0.0M |
| 2023-11-23 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2023-11-22 | 14,875.00 | 14,875.00 | 14,375.00 | 14,375.00 | 0.0M |
| 2023-11-21 | 15,000.00 | 15,400.00 | 14,700.00 | 14,950.00 | 0.0M |
| 2023-11-17 | 14,500.00 | 15,200.00 | 14,400.00 | 15,100.00 | 0.0M |
| 2023-11-15 | 14,100.00 | 15,025.00 | 14,100.00 | 15,025.00 | 0.0M |
| 2023-11-14 | 13,975.00 | 14,000.00 | 13,975.00 | 13,975.00 | 0.0M |
| 2023-11-13 | 14,000.00 | 14,000.00 | 13,750.00 | 13,975.00 | 0.0M |
| 2023-11-10 | 15,025.00 | 15,275.00 | 15,025.00 | 15,275.00 | 0.0M |
| 2023-11-09 | 15,300.00 | 15,300.00 | 15,275.00 | 15,275.00 | 0.0M |
| 2023-11-08 | 15,400.00 | 15,400.00 | 15,050.00 | 15,050.00 | 0.0M |
| 2023-11-07 | 14,800.00 | 14,825.00 | 14,800.00 | 14,825.00 | 0.0M |
| 2023-11-06 | 14,350.00 | 14,950.00 | 14,350.00 | 14,825.00 | 0.0M |
| 2023-11-03 | 14,075.00 | 14,300.00 | 14,075.00 | 14,275.00 | 0.0M |
| 2023-11-02 | 13,275.00 | 13,275.00 | 13,275.00 | 13,275.00 | 0.0M |
| 2023-11-01 | 13,750.00 | 13,750.00 | 13,250.00 | 13,250.00 | 0.0M |
| 2023-10-30 | 13,150.00 | 13,950.00 | 13,150.00 | 13,925.00 | 0.0M |
| 2023-10-27 | 13,750.00 | 14,000.00 | 13,050.00 | 13,100.00 | 0.0M |
| 2023-10-25 | 13,950.00 | 14,425.00 | 13,500.00 | 14,275.00 | 0.0M |
| 2023-10-24 | 13,750.00 | 14,500.00 | 13,750.00 | 14,500.00 | 0.0M |
| 2023-10-23 | 13,850.00 | 14,575.00 | 13,350.00 | 14,500.00 | 0.0M |
| 2023-10-20 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0M |
| 2023-10-17 | 14,250.00 | 14,675.00 | 13,825.00 | 14,675.00 | 0.0M |
| 2023-10-16 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0.0M |
| 2023-10-13 | 14,200.00 | 14,725.00 | 14,050.00 | 14,725.00 | 0.0M |
| 2023-10-12 | 14,200.00 | 14,200.00 | 14,150.00 | 14,150.00 | 0.0M |
| 2023-10-11 | 14,350.00 | 14,350.00 | 14,300.00 | 14,300.00 | 0.0M |
| 2023-10-09 | 14,900.00 | 15,000.00 | 13,250.00 | 14,700.00 | 0.0M |
| 2023-10-06 | 14,550.00 | 15,600.00 | 14,550.00 | 14,900.00 | 0.0M |
| 2023-10-05 | 14,950.00 | 14,950.00 | 14,600.00 | 14,600.00 | 0.0M |
| 2023-10-04 | 14,700.00 | 14,700.00 | 13,900.00 | 14,700.00 | 0.0M |
| 2023-10-03 | 13,750.00 | 15,000.00 | 13,525.00 | 14,950.00 | 0.0M |
| 2023-10-02 | 15,300.00 | 15,500.00 | 13,725.00 | 13,725.00 | 0.0M |
| 2023-09-29 | 15,300.00 | 15,900.00 | 15,150.00 | 15,150.00 | 0.0M |
| 2023-09-27 | 15,100.00 | 15,550.00 | 14,300.00 | 15,550.00 | 0.0M |
| 2023-09-26 | 14,150.00 | 15,100.00 | 14,150.00 | 15,100.00 | 0.0M |
| 2023-09-25 | 14,500.00 | 14,800.00 | 13,250.00 | 14,150.00 | 0.0M |
| 2023-09-22 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.0M |
| 2023-09-21 | 13,900.00 | 14,500.00 | 13,875.00 | 14,500.00 | 0.0M |
| 2023-09-20 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 0.0M |
| 2023-09-18 | 12,650.00 | 12,650.00 | 12,475.00 | 12,500.00 | 0.0M |
| 2023-09-14 | 12,550.00 | 12,625.00 | 12,550.00 | 12,625.00 | 0.0M |
| 2023-09-13 | 13,500.00 | 13,500.00 | 12,500.00 | 12,550.00 | 0.0M |
| 2023-09-11 | 13,750.00 | 13,950.00 | 13,750.00 | 13,800.00 | 0.0M |
| 2023-09-06 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2023-09-05 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2023-09-04 | 13,000.00 | 13,975.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2023-09-01 | 12,650.00 | 12,650.00 | 12,550.00 | 12,550.00 | 0.0M |
| 2023-08-31 | 12,600.00 | 12,650.00 | 12,600.00 | 12,650.00 | 0.0M |
| 2023-08-30 | 12,375.00 | 12,400.00 | 12,375.00 | 12,400.00 | 0.0M |
| 2023-08-29 | 13,000.00 | 13,000.00 | 12,500.00 | 12,600.00 | 0.0M |
| 2023-08-28 | 12,925.00 | 13,000.00 | 12,900.00 | 13,000.00 | 0.0M |
| 2023-08-23 | 12,975.00 | 13,000.00 | 12,925.00 | 12,925.00 | 0.0M |
| 2023-08-22 | 12,000.00 | 13,600.00 | 11,300.00 | 12,925.00 | 0.0M |
| 2023-08-21 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2023-08-18 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0.0M |
| 2023-08-16 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0.0M |
| 2023-08-15 | 12,000.00 | 12,000.00 | 11,925.00 | 11,925.00 | 0.0M |
| 2023-08-14 | 11,400.00 | 11,925.00 | 11,400.00 | 11,900.00 | 0.0M |
| 2023-08-11 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | 0.0M |
| 2023-08-10 | 11,325.00 | 11,325.00 | 11,325.00 | 11,325.00 | 0.0M |
| 2023-08-08 | 11,350.00 | 11,500.00 | 11,325.00 | 11,325.00 | 0.0M |
| 2023-08-07 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0.0M |
| 2023-08-04 | 11,100.00 | 11,100.00 | 10,800.00 | 11,075.00 | 0.0M |
| 2023-08-03 | 11,000.00 | 11,100.00 | 10,750.00 | 11,100.00 | 0.0M |
| 2023-08-02 | 11,000.00 | 12,000.00 | 10,875.00 | 11,000.00 | 0.0M |
| 2023-08-01 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2023-07-31 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 0.0M |
| 2023-07-27 | 11,025.00 | 11,200.00 | 10,950.00 | 10,950.00 | 0.0M |
| 2023-07-26 | 10,725.00 | 10,925.00 | 10,700.00 | 10,925.00 | 0.0M |
| 2023-07-24 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 0.0M |
| 2023-07-20 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | 0.0M |
| 2023-07-17 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | 0.0M |
| 2023-07-10 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | 0.0M |
| 2023-07-05 | 11,000.00 | 11,100.00 | 10,750.00 | 10,975.00 | 0.0M |
| 2023-07-04 | 11,775.00 | 11,775.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2023-07-03 | 11,700.00 | 12,300.00 | 11,700.00 | 11,775.00 | 0.0M |
| 2023-06-27 | 11,500.00 | 11,700.00 | 11,475.00 | 11,650.00 | 0.0M |
| 2023-06-26 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2023-06-23 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2023-06-20 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2023-06-19 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2023-06-16 | 10,975.00 | 11,000.00 | 10,975.00 | 11,000.00 | 0.0M |
| 2023-06-15 | 10,600.00 | 10,975.00 | 10,600.00 | 10,975.00 | 0.0M |
| 2023-06-14 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.0M |
| 2023-06-13 | 10,975.00 | 10,975.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2023-06-12 | 10,500.00 | 11,400.00 | 10,500.00 | 11,000.00 | 0.0M |
| 2023-06-09 | 10,850.00 | 10,850.00 | 10,325.00 | 10,500.00 | 0.0M |
| 2023-06-08 | 11,800.00 | 11,925.00 | 10,875.00 | 10,875.00 | 0.0M |
| 2023-06-07 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.0M |
| 2023-06-05 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2023-05-30 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2023-05-29 | 10,000.00 | 10,000.00 | 9,975.00 | 9,975.00 | 0.0M |
| 2023-05-25 | 10,325.00 | 10,325.00 | 9,775.00 | 9,775.00 | 0.0M |
| 2023-05-24 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2023-05-22 | 10,300.00 | 10,325.00 | 10,300.00 | 10,325.00 | 0.0M |
| 2023-05-19 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.0M |
| 2023-05-15 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2023-05-10 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2023-05-04 | 10,275.00 | 10,700.00 | 10,275.00 | 10,700.00 | 0.0M |
| 2023-05-03 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | 0.0M |
| 2023-05-02 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | 0.0M |
| 2023-04-27 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | 0.0M |
| 2023-04-26 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | 0.0M |
| 2023-04-18 | 10,500.00 | 10,900.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2023-04-17 | 11,200.00 | 11,200.00 | 10,325.00 | 10,325.00 | 0.0M |
| 2023-04-14 | 10,875.00 | 10,950.00 | 10,875.00 | 10,950.00 | 0.0M |
| 2023-04-13 | 10,450.00 | 10,925.00 | 10,200.00 | 10,925.00 | 0.0M |
| 2023-04-12 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0M |
| 2023-04-11 | 10,250.00 | 10,650.00 | 10,250.00 | 10,500.00 | 0.0M |
| 2023-04-10 | 10,200.00 | 10,250.00 | 10,200.00 | 10,250.00 | 0.0M |
| 2023-04-06 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 0.0M |
| 2023-04-05 | 10,300.00 | 10,300.00 | 10,250.00 | 10,250.00 | 0.0M |
| 2023-04-04 | 10,200.00 | 10,225.00 | 10,150.00 | 10,200.00 | 0.0M |
| 2023-04-03 | 10,500.00 | 10,500.00 | 10,225.00 | 10,225.00 | 0.0M |
| 2023-03-31 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 0.0M |
| 2023-03-30 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.0M |
| 2023-03-28 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2023-03-27 | 10,050.00 | 10,100.00 | 10,050.00 | 10,100.00 | 0.0M |
| 2023-03-24 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.0M |
| 2023-03-21 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.0M |
| 2023-03-20 | 10,350.00 | 10,350.00 | 10,050.00 | 10,075.00 | 0.0M |
| 2023-03-07 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 0.0M |
| 2023-03-06 | 10,025.00 | 10,025.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2023-03-03 | 10,050.00 | 10,450.00 | 10,025.00 | 10,025.00 | 0.0M |
| 2023-03-02 | 9,975.00 | 10,250.00 | 9,975.00 | 10,000.00 | 0.0M |
| 2023-03-01 | 9,850.00 | 9,950.00 | 9,850.00 | 9,950.00 | 0.0M |
| 2023-02-28 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2023-02-27 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2023-02-23 | 10,025.00 | 10,325.00 | 10,025.00 | 10,325.00 | 0.0M |
| 2023-02-22 | 10,000.00 | 10,250.00 | 10,000.00 | 10,025.00 | 0.0M |
| 2023-02-21 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.0M |
| 2023-02-16 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2023-02-14 | 10,175.00 | 11,000.00 | 10,175.00 | 10,750.00 | 0.0M |
| 2023-02-13 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.0M |
| 2023-02-10 | 10,025.00 | 10,025.00 | 9,900.00 | 9,900.00 | 0.0M |
| 2023-02-09 | 10,550.00 | 10,550.00 | 10,025.00 | 10,025.00 | 0.0M |
| 2023-02-08 | 11,400.00 | 11,400.00 | 10,550.00 | 10,550.00 | 0.0M |
| 2023-02-07 | 11,000.00 | 11,075.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2023-02-06 | 11,125.00 | 11,275.00 | 11,000.00 | 11,200.00 | 0.0M |
| 2023-02-03 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 0.0M |
| 2023-02-02 | 11,700.00 | 12,000.00 | 11,275.00 | 11,300.00 | 0.0M |
| 2023-02-01 | 11,925.00 | 12,325.00 | 11,925.00 | 11,975.00 | 0.0M |
| 2023-01-31 | 11,850.00 | 12,900.00 | 11,750.00 | 11,925.00 | 0.0M |
| 2023-01-30 | 11,475.00 | 12,925.00 | 11,000.00 | 11,625.00 | 0.0M |
| 2023-01-27 | 12,225.00 | 12,225.00 | 11,475.00 | 11,475.00 | 0.0M |
| 2023-01-26 | 12,100.00 | 13,000.00 | 12,050.00 | 12,225.00 | 0.0M |
| 2023-01-25 | 13,750.00 | 14,750.00 | 12,825.00 | 12,950.00 | 0.1M |
| 2023-01-24 | 11,900.00 | 14,000.00 | 11,175.00 | 13,775.00 | 0.0M |
| 2023-01-20 | 13,000.00 | 13,200.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2023-01-19 | 13,400.00 | 14,825.00 | 12,900.00 | 12,900.00 | 0.1M |
| 2023-01-18 | 14,875.00 | 14,875.00 | 13,850.00 | 13,850.00 | 0.0M |
| 2023-01-17 | 15,850.00 | 17,000.00 | 14,700.00 | 14,875.00 | 0.1M |
| 2023-01-16 | 14,550.00 | 16,000.00 | 14,425.00 | 15,800.00 | 0.1M |
| 2023-01-13 | 12,375.00 | 14,850.00 | 12,100.00 | 14,575.00 | 0.2M |
| 2023-01-12 | 11,000.00 | 12,375.00 | 11,000.00 | 12,375.00 | 0.1M |
| 2023-01-11 | 11,150.00 | 11,150.00 | 11,050.00 | 11,050.00 | 0.0M |
| 2023-01-10 | 12,000.00 | 12,000.00 | 11,175.00 | 11,175.00 | 0.0M |
| 2023-01-09 | 9,975.00 | 12,000.00 | 9,975.00 | 12,000.00 | 0.2M |
| 2023-01-06 | 10,000.00 | 10,000.00 | 9,925.00 | 10,000.00 | 0.0M |
| 2023-01-05 | 9,825.00 | 10,000.00 | 9,200.00 | 10,000.00 | 0.0M |
| 2023-01-04 | 9,875.00 | 9,900.00 | 9,825.00 | 9,825.00 | 0.0M |
| 2023-01-03 | 9,750.00 | 9,900.00 | 9,700.00 | 9,875.00 | 0.0M |
| 2023-01-02 | 9,250.00 | 9,900.00 | 9,250.00 | 9,600.00 | 0.0M |