55,500.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 134,973.00 | 134,973.00 | 131,171.00 | 133,072.00 | 0.0M |
| 2021-12-30 | 135,924.00 | 135,924.00 | 132,977.00 | 133,547.00 | 0.0M |
| 2021-12-29 | 136,874.00 | 138,300.00 | 133,072.00 | 134,688.00 | 0.1M |
| 2021-12-28 | 138,775.00 | 138,965.00 | 137,064.00 | 137,254.00 | 0.0M |
| 2021-12-27 | 139,060.00 | 142,102.00 | 136,874.00 | 137,825.00 | 0.0M |
| 2021-12-24 | 138,395.00 | 139,250.00 | 134,973.00 | 134,973.00 | 0.1M |
| 2021-12-23 | 137,825.00 | 139,345.00 | 137,064.00 | 138,395.00 | 0.0M |
| 2021-12-22 | 139,250.00 | 140,486.00 | 138,490.00 | 138,490.00 | 0.0M |
| 2021-12-21 | 138,965.00 | 141,151.00 | 138,965.00 | 141,151.00 | 0.0M |
| 2021-12-20 | 141,627.00 | 142,577.00 | 140,676.00 | 140,866.00 | 0.0M |
| 2021-12-17 | 142,577.00 | 145,429.00 | 142,577.00 | 142,577.00 | 0.0M |
| 2021-12-16 | 138,870.00 | 143,528.00 | 138,870.00 | 143,528.00 | 0.0M |
| 2021-12-15 | 138,775.00 | 139,345.00 | 136,874.00 | 136,874.00 | 0.0M |
| 2021-12-14 | 142,577.00 | 142,577.00 | 138,870.00 | 138,870.00 | 0.0M |
| 2021-12-13 | 142,007.00 | 144,478.00 | 139,726.00 | 139,726.00 | 0.0M |
| 2021-12-10 | 144,478.00 | 149,231.00 | 139,250.00 | 142,577.00 | 0.1M |
| 2021-12-09 | 138,775.00 | 141,912.00 | 123,567.00 | 141,912.00 | 0.1M |
| 2021-12-08 | 142,482.00 | 142,482.00 | 119,765.00 | 138,775.00 | 0.2M |
| 2021-12-07 | 139,536.00 | 144,383.00 | 138,015.00 | 142,577.00 | 0.0M |
| 2021-12-06 | 144,598.00 | 147,415.00 | 136,147.00 | 138,870.00 | 0.0M |
| 2021-12-03 | 143,659.00 | 143,659.00 | 141,030.00 | 141,030.00 | 0.0M |
| 2021-12-02 | 142,250.00 | 143,471.00 | 142,250.00 | 142,720.00 | 0.0M |
| 2021-12-01 | 146,100.00 | 146,100.00 | 141,030.00 | 142,063.00 | 0.0M |
| 2021-11-30 | 145,537.00 | 149,199.00 | 142,814.00 | 146,194.00 | 0.0M |
| 2021-11-29 | 139,434.00 | 143,002.00 | 139,434.00 | 141,781.00 | 0.0M |
| 2021-11-26 | 145,067.00 | 145,067.00 | 142,720.00 | 143,659.00 | 0.0M |
| 2021-11-25 | 146,476.00 | 146,476.00 | 142,720.00 | 145,537.00 | 0.1M |
| 2021-11-24 | 150,231.00 | 150,231.00 | 143,565.00 | 148,166.00 | 0.0M |
| 2021-11-23 | 139,246.00 | 149,762.00 | 139,246.00 | 147,790.00 | 0.0M |
| 2021-11-22 | 150,419.00 | 150,419.00 | 140,842.00 | 145,443.00 | 0.1M |
| 2021-11-19 | 152,109.00 | 152,203.00 | 147,415.00 | 151,077.00 | 0.0M |
| 2021-11-18 | 146,006.00 | 162,438.00 | 146,006.00 | 153,987.00 | 0.0M |
| 2021-11-17 | 153,048.00 | 155,865.00 | 151,170.00 | 153,799.00 | 0.0M |
| 2021-11-16 | 146,100.00 | 169,010.00 | 145,537.00 | 153,048.00 | 0.1M |
| 2021-11-15 | 154,926.00 | 154,926.00 | 145,537.00 | 147,415.00 | 0.1M |
| 2021-11-12 | 147,884.00 | 147,884.00 | 143,847.00 | 147,321.00 | 0.0M |
| 2021-11-11 | 145,725.00 | 148,354.00 | 142,720.00 | 144,598.00 | 0.0M |
| 2021-11-10 | 144,598.00 | 148,354.00 | 144,598.00 | 145,631.00 | 0.0M |
| 2021-11-09 | 147,415.00 | 148,354.00 | 145,537.00 | 145,537.00 | 0.0M |
| 2021-11-08 | 144,222.00 | 151,170.00 | 144,222.00 | 146,476.00 | 0.1M |
| 2021-11-05 | 130,983.00 | 147,602.00 | 130,983.00 | 144,598.00 | 0.2M |
| 2021-11-04 | 131,453.00 | 131,453.00 | 130,420.00 | 131,453.00 | 0.1M |
| 2021-11-03 | 130,514.00 | 133,330.00 | 130,514.00 | 130,983.00 | 0.0M |
| 2021-11-02 | 132,204.00 | 133,800.00 | 131,453.00 | 133,330.00 | 0.1M |
| 2021-11-01 | 134,269.00 | 135,208.00 | 129,856.00 | 132,110.00 | 0.0M |
| 2021-10-29 | 133,330.00 | 133,800.00 | 132,861.00 | 133,612.00 | 0.0M |
| 2021-10-28 | 128,636.00 | 135,959.00 | 128,636.00 | 133,330.00 | 0.1M |
| 2021-10-27 | 128,636.00 | 131,077.00 | 128,166.00 | 130,514.00 | 0.0M |
| 2021-10-26 | 130,795.00 | 130,795.00 | 128,636.00 | 129,575.00 | 0.0M |
| 2021-10-25 | 129,575.00 | 134,363.00 | 129,575.00 | 131,453.00 | 0.1M |
| 2021-10-22 | 123,941.00 | 134,269.00 | 123,847.00 | 130,607.00 | 0.0M |
| 2021-10-21 | 122,063.00 | 124,692.00 | 122,063.00 | 123,753.00 | 0.0M |
| 2021-10-20 | 123,471.00 | 123,471.00 | 122,720.00 | 122,814.00 | 0.0M |
| 2021-10-19 | 125,349.00 | 125,349.00 | 123,002.00 | 123,941.00 | 0.0M |
| 2021-10-18 | 125,443.00 | 125,443.00 | 124,974.00 | 125,162.00 | 0.0M |
| 2021-10-15 | 125,819.00 | 126,288.00 | 125,349.00 | 125,443.00 | 0.0M |
| 2021-10-14 | 125,913.00 | 127,039.00 | 125,819.00 | 126,758.00 | 0.0M |
| 2021-10-13 | 127,697.00 | 127,697.00 | 125,819.00 | 126,758.00 | 0.0M |
| 2021-10-12 | 127,697.00 | 127,978.00 | 127,227.00 | 127,227.00 | 0.0M |
| 2021-10-11 | 127,978.00 | 128,448.00 | 127,697.00 | 128,166.00 | 0.0M |
| 2021-10-08 | 127,978.00 | 128,542.00 | 127,697.00 | 128,542.00 | 0.0M |
| 2021-10-07 | 127,978.00 | 128,542.00 | 127,978.00 | 128,542.00 | 0.0M |
| 2021-10-06 | 127,791.00 | 128,166.00 | 127,697.00 | 128,166.00 | 0.0M |
| 2021-10-05 | 127,791.00 | 128,542.00 | 127,415.00 | 127,791.00 | 0.0M |
| 2021-10-04 | 127,227.00 | 128,636.00 | 127,227.00 | 127,885.00 | 0.0M |
| 2021-10-01 | 128,448.00 | 128,448.00 | 127,697.00 | 127,697.00 | 0.0M |
| 2021-09-30 | 127,697.00 | 130,044.00 | 127,697.00 | 128,166.00 | 0.0M |
| 2021-09-29 | 127,039.00 | 127,697.00 | 127,039.00 | 127,321.00 | 0.0M |
| 2021-09-28 | 126,288.00 | 127,697.00 | 126,288.00 | 127,603.00 | 0.0M |
| 2021-09-27 | 127,978.00 | 127,978.00 | 126,664.00 | 126,758.00 | 0.0M |
| 2021-09-24 | 127,509.00 | 127,697.00 | 126,758.00 | 127,227.00 | 0.0M |
| 2021-09-23 | 127,885.00 | 128,448.00 | 127,697.00 | 127,697.00 | 0.0M |
| 2021-09-22 | 129,105.00 | 129,105.00 | 127,227.00 | 128,542.00 | 0.0M |
| 2021-09-21 | 126,758.00 | 130,232.00 | 126,476.00 | 126,758.00 | 0.0M |
| 2021-09-20 | 131,265.00 | 131,265.00 | 127,039.00 | 127,039.00 | 0.0M |
| 2021-09-17 | 131,453.00 | 131,453.00 | 127,603.00 | 127,697.00 | 0.0M |
| 2021-09-16 | 126,852.00 | 131,453.00 | 126,758.00 | 130,514.00 | 0.0M |
| 2021-09-15 | 130,138.00 | 130,138.00 | 126,946.00 | 127,697.00 | 0.0M |
| 2021-09-14 | 131,922.00 | 133,330.00 | 130,514.00 | 130,514.00 | 0.0M |
| 2021-09-13 | 134,082.00 | 134,082.00 | 132,391.00 | 132,861.00 | 0.1M |
| 2021-09-10 | 133,330.00 | 135,208.00 | 132,391.00 | 135,114.00 | 0.0M |
| 2021-09-09 | 137,086.00 | 137,086.00 | 133,049.00 | 135,584.00 | 0.0M |
| 2021-09-08 | 137,086.00 | 138,025.00 | 135,208.00 | 137,650.00 | 0.0M |
| 2021-09-07 | 136,147.00 | 139,903.00 | 134,363.00 | 135,866.00 | 0.0M |
| 2021-09-06 | 130,636.00 | 136,270.00 | 130,636.00 | 133,902.00 | 0.1M |
| 2021-09-01 | 131,861.00 | 134,718.00 | 119,205.00 | 130,636.00 | 0.0M |
| 2021-08-31 | 131,044.00 | 133,739.00 | 130,636.00 | 132,269.00 | 0.0M |
| 2021-08-30 | 130,228.00 | 133,004.00 | 130,228.00 | 131,452.00 | 0.0M |
| 2021-08-27 | 130,636.00 | 130,636.00 | 129,003.00 | 130,391.00 | 0.0M |
| 2021-08-26 | 130,636.00 | 130,718.00 | 129,820.00 | 129,820.00 | 0.0M |
| 2021-08-25 | 130,718.00 | 132,677.00 | 129,003.00 | 129,166.00 | 0.0M |
| 2021-08-24 | 131,452.00 | 133,085.00 | 130,636.00 | 132,269.00 | 0.0M |
| 2021-08-23 | 135,453.00 | 135,617.00 | 133,902.00 | 134,555.00 | 0.0M |
| 2021-08-20 | 135,535.00 | 137,086.00 | 134,963.00 | 135,372.00 | 0.1M |
| 2021-08-19 | 134,963.00 | 136,760.00 | 134,718.00 | 136,760.00 | 0.0M |
| 2021-08-18 | 136,351.00 | 136,351.00 | 134,718.00 | 134,718.00 | 0.0M |
| 2021-08-17 | 137,086.00 | 137,903.00 | 133,984.00 | 136,596.00 | 0.1M |
| 2021-08-16 | 137,086.00 | 137,168.00 | 135,535.00 | 137,168.00 | 0.0M |
| 2021-08-13 | 137,168.00 | 137,576.00 | 133,902.00 | 137,086.00 | 0.1M |
| 2021-08-12 | 137,576.00 | 137,739.00 | 137,168.00 | 137,413.00 | 0.0M |
| 2021-08-11 | 138,801.00 | 138,801.00 | 134,718.00 | 137,903.00 | 0.0M |
| 2021-08-10 | 138,393.00 | 139,454.00 | 137,984.00 | 138,801.00 | 0.0M |
| 2021-08-09 | 137,984.00 | 138,801.00 | 137,168.00 | 138,801.00 | 0.1M |
| 2021-08-06 | 138,066.00 | 142,475.00 | 136,351.00 | 137,984.00 | 0.1M |
| 2021-08-05 | 140,025.00 | 140,025.00 | 138,393.00 | 139,617.00 | 0.0M |
| 2021-08-04 | 141,250.00 | 143,536.00 | 139,617.00 | 139,617.00 | 0.0M |
| 2021-08-03 | 142,475.00 | 143,700.00 | 140,434.00 | 141,658.00 | 0.0M |
| 2021-08-02 | 146,149.00 | 146,966.00 | 142,883.00 | 142,883.00 | 0.0M |
| 2021-07-30 | 146,884.00 | 146,884.00 | 143,863.00 | 145,333.00 | 0.0M |
| 2021-07-29 | 142,883.00 | 145,333.00 | 142,883.00 | 145,333.00 | 0.0M |
| 2021-07-28 | 140,842.00 | 142,883.00 | 140,842.00 | 142,883.00 | 0.1M |
| 2021-07-27 | 138,393.00 | 140,434.00 | 137,249.00 | 140,434.00 | 0.0M |
| 2021-07-26 | 139,617.00 | 139,617.00 | 126,554.00 | 138,964.00 | 0.0M |
| 2021-07-23 | 141,250.00 | 141,250.00 | 138,066.00 | 140,025.00 | 0.0M |
| 2021-07-22 | 138,806.00 | 140,429.00 | 138,806.00 | 139,617.00 | 0.0M |
| 2021-07-21 | 137,263.00 | 142,052.00 | 137,182.00 | 138,806.00 | 0.0M |
| 2021-07-20 | 137,182.00 | 137,913.00 | 135,396.00 | 136,289.00 | 0.0M |
| 2021-07-19 | 137,182.00 | 137,913.00 | 136,370.00 | 137,182.00 | 0.0M |
| 2021-07-16 | 136,370.00 | 138,806.00 | 136,370.00 | 138,806.00 | 0.0M |
| 2021-07-15 | 136,370.00 | 136,370.00 | 135,153.00 | 135,802.00 | 0.0M |
| 2021-07-14 | 137,182.00 | 137,182.00 | 135,559.00 | 136,370.00 | 0.0M |