11,835.00
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-27 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 0.0M |
| 2024-12-26 | 8,405.00 | 8,405.00 | 8,380.00 | 8,380.00 | 0.0M |
| 2024-12-24 | 8,405.00 | 8,405.00 | 8,405.00 | 8,405.00 | 0.0M |
| 2024-12-20 | 8,235.00 | 8,235.00 | 8,220.00 | 8,220.00 | 0.0M |
| 2024-12-19 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0.0M |
| 2024-12-18 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 0.0M |
| 2024-12-12 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0.0M |
| 2024-12-05 | 8,365.00 | 8,365.00 | 8,365.00 | 8,365.00 | 0.0M |
| 2024-12-04 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 0.0M |
| 2024-12-02 | 8,420.00 | 8,420.00 | 8,320.00 | 8,390.00 | 0.0M |
| 2024-11-29 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 0.0M |
| 2024-11-26 | 8,430.00 | 8,460.00 | 8,425.00 | 8,450.00 | 0.0M |
| 2024-11-25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2024-11-21 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 0.0M |
| 2024-11-20 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 0.0M |
| 2024-11-19 | 8,385.00 | 8,395.00 | 8,385.00 | 8,385.00 | 0.0M |
| 2024-11-18 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.0M |
| 2024-11-15 | 8,060.00 | 8,190.00 | 8,025.00 | 8,160.00 | 0.0M |
| 2024-11-14 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0.0M |
| 2024-11-13 | 8,280.00 | 8,280.00 | 8,080.00 | 8,080.00 | 0.0M |
| 2024-11-11 | 8,485.00 | 8,535.00 | 8,465.00 | 8,530.00 | 0.0M |
| 2024-11-08 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.0M |
| 2024-11-06 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.0M |
| 2024-11-04 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 0.0M |
| 2024-10-31 | 8,700.00 | 8,700.00 | 8,665.00 | 8,675.00 | 0.0M |
| 2024-10-30 | 8,840.00 | 8,865.00 | 8,760.00 | 8,770.00 | 0.0M |
| 2024-10-28 | 8,795.00 | 8,845.00 | 8,795.00 | 8,820.00 | 0.0M |
| 2024-10-25 | 8,705.00 | 8,715.00 | 8,665.00 | 8,690.00 | 0.0M |
| 2024-10-24 | 8,645.00 | 8,675.00 | 8,645.00 | 8,675.00 | 0.0M |
| 2024-10-23 | 8,710.00 | 8,795.00 | 8,710.00 | 8,775.00 | 0.0M |
| 2024-10-21 | 8,845.00 | 8,845.00 | 8,830.00 | 8,835.00 | 0.0M |
| 2024-10-15 | 8,900.00 | 8,910.00 | 8,900.00 | 8,910.00 | 0.0M |
| 2024-10-14 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0M |
| 2024-10-11 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0M |
| 2024-10-07 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.0M |
| 2024-10-04 | 8,755.00 | 8,840.00 | 8,755.00 | 8,770.00 | 0.0M |
| 2024-10-02 | 8,765.00 | 8,765.00 | 8,735.00 | 8,755.00 | 0.0M |
| 2024-09-30 | 9,030.00 | 9,030.00 | 8,870.00 | 8,870.00 | 0.0M |
| 2024-09-25 | 9,085.00 | 9,085.00 | 9,065.00 | 9,065.00 | 0.0M |
| 2024-09-24 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.0M |
| 2024-09-23 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0M |
| 2024-09-20 | 9,000.00 | 9,000.00 | 8,975.00 | 8,975.00 | 0.0M |
| 2024-09-19 | 8,905.00 | 8,905.00 | 8,865.00 | 8,865.00 | 0.0M |
| 2024-09-12 | 8,815.00 | 8,835.00 | 8,815.00 | 8,835.00 | 0.0M |
| 2024-09-10 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0M |
| 2024-09-09 | 8,655.00 | 8,795.00 | 8,655.00 | 8,795.00 | 0.0M |
| 2024-09-02 | 9,190.00 | 9,225.00 | 9,170.00 | 9,215.00 | 0.0M |
| 2024-08-30 | 9,270.00 | 9,285.00 | 9,230.00 | 9,285.00 | 0.0M |
| 2024-08-16 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 0.0M |
| 2024-08-14 | 9,160.00 | 9,160.00 | 9,125.00 | 9,125.00 | 0.0M |
| 2024-08-13 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 0.0M |
| 2024-08-12 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 0.0M |
| 2024-08-09 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0M |
| 2024-08-08 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0.0M |
| 2024-08-07 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0M |
| 2024-08-06 | 8,705.00 | 8,825.00 | 8,585.00 | 8,690.00 | 0.0M |
| 2024-08-05 | 8,820.00 | 8,820.00 | 8,395.00 | 8,395.00 | 0.0M |
| 2024-08-02 | 9,325.00 | 9,325.00 | 9,195.00 | 9,195.00 | 0.0M |
| 2024-08-01 | 9,620.00 | 9,620.00 | 9,565.00 | 9,590.00 | 0.0M |
| 2024-07-31 | 9,545.00 | 9,555.00 | 9,465.00 | 9,545.00 | 0.0M |
| 2024-07-26 | 9,500.00 | 9,505.00 | 9,460.00 | 9,460.00 | 0.0M |
| 2024-07-25 | 9,470.00 | 9,470.00 | 9,465.00 | 9,465.00 | 0.0M |
| 2024-07-23 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0M |
| 2024-07-22 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 0.0M |
| 2024-07-18 | 9,660.00 | 9,660.00 | 9,645.00 | 9,660.00 | 0.0M |
| 2024-07-15 | 9,785.00 | 9,785.00 | 9,770.00 | 9,770.00 | 0.0M |
| 2024-07-12 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0M |
| 2024-07-11 | 9,885.00 | 9,895.00 | 9,875.00 | 9,880.00 | 0.0M |
| 2024-07-10 | 9,840.00 | 9,860.00 | 9,820.00 | 9,830.00 | 0.0M |
| 2024-07-09 | 9,855.00 | 9,865.00 | 9,805.00 | 9,865.00 | 0.0M |
| 2024-07-08 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | 0.0M |
| 2024-07-05 | 9,820.00 | 9,825.00 | 9,815.00 | 9,820.00 | 0.0M |
| 2024-07-04 | 9,665.00 | 9,725.00 | 9,665.00 | 9,725.00 | 0.0M |
| 2024-07-03 | 9,585.00 | 9,585.00 | 9,555.00 | 9,585.00 | 0.0M |
| 2024-07-02 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 0.0M |
| 2024-07-01 | 9,645.00 | 9,660.00 | 9,635.00 | 9,635.00 | 0.0M |
| 2024-06-28 | 9,620.00 | 9,660.00 | 9,610.00 | 9,660.00 | 0.0M |
| 2024-06-27 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.0M |
| 2024-06-26 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 0.0M |
| 2024-06-21 | 9,605.00 | 9,625.00 | 9,595.00 | 9,615.00 | 0.0M |
| 2024-06-19 | 9,600.00 | 9,635.00 | 9,600.00 | 9,635.00 | 0.0M |
| 2024-06-17 | 9,455.00 | 9,460.00 | 9,445.00 | 9,460.00 | 0.0M |
| 2024-06-14 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.0M |
| 2024-06-13 | 9,465.00 | 9,470.00 | 9,425.00 | 9,435.00 | 0.0M |
| 2024-06-11 | 9,255.00 | 9,260.00 | 9,255.00 | 9,260.00 | 0.0M |
| 2024-06-10 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 0.0M |
| 2024-06-07 | 9,325.00 | 9,345.00 | 9,325.00 | 9,345.00 | 0.0M |
| 2024-06-05 | 9,315.00 | 9,320.00 | 9,300.00 | 9,310.00 | 0.0M |
| 2024-06-04 | 9,230.00 | 9,230.00 | 9,195.00 | 9,220.00 | 0.0M |
| 2024-06-03 | 9,265.00 | 9,275.00 | 9,245.00 | 9,250.00 | 0.0M |
| 2024-05-31 | 9,155.00 | 9,190.00 | 9,040.00 | 9,040.00 | 0.0M |
| 2024-05-30 | 9,175.00 | 9,205.00 | 9,140.00 | 9,155.00 | 0.0M |
| 2024-05-29 | 9,305.00 | 9,315.00 | 9,230.00 | 9,245.00 | 0.0M |
| 2024-05-28 | 9,390.00 | 9,395.00 | 9,360.00 | 9,365.00 | 0.0M |
| 2024-05-27 | 9,250.00 | 9,350.00 | 9,250.00 | 9,350.00 | 0.0M |
| 2024-05-24 | 9,390.00 | 9,390.00 | 9,225.00 | 9,225.00 | 0.0M |
| 2024-05-23 | 9,340.00 | 9,410.00 | 9,340.00 | 9,410.00 | 0.0M |
| 2024-05-22 | 9,385.00 | 9,395.00 | 9,345.00 | 9,370.00 | 0.0M |
| 2024-05-21 | 9,475.00 | 9,475.00 | 9,345.00 | 9,345.00 | 0.0M |
| 2024-05-20 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0.0M |
| 2024-05-17 | 9,380.00 | 9,380.00 | 9,330.00 | 9,330.00 | 0.0M |
| 2024-05-16 | 9,490.00 | 9,500.00 | 9,420.00 | 9,435.00 | 0.0M |
| 2024-05-14 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 0.0M |
| 2024-05-13 | 9,270.00 | 9,275.00 | 9,270.00 | 9,275.00 | 0.0M |
| 2024-05-10 | 9,420.00 | 9,420.00 | 9,365.00 | 9,370.00 | 0.0M |
| 2024-05-09 | 9,470.00 | 9,470.00 | 9,370.00 | 9,375.00 | 0.0M |
| 2024-05-08 | 9,475.00 | 9,495.00 | 9,445.00 | 9,490.00 | 0.0M |
| 2024-05-07 | 9,270.00 | 9,465.00 | 9,270.00 | 9,450.00 | 0.0M |
| 2024-05-03 | 9,310.00 | 9,320.00 | 9,240.00 | 9,250.00 | 0.0M |
| 2024-05-02 | 9,335.00 | 9,335.00 | 9,210.00 | 9,275.00 | 0.0M |
| 2024-04-30 | 9,325.00 | 9,325.00 | 9,260.00 | 9,260.00 | 0.0M |
| 2024-04-29 | 9,230.00 | 9,230.00 | 9,215.00 | 9,220.00 | 0.0M |
| 2024-04-26 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 0.0M |
| 2024-04-25 | 9,270.00 | 9,270.00 | 9,240.00 | 9,240.00 | 0.0M |
| 2024-04-24 | 9,350.00 | 9,380.00 | 9,340.00 | 9,360.00 | 0.0M |
| 2024-04-23 | 9,220.00 | 9,225.00 | 9,205.00 | 9,210.00 | 0.0M |
| 2024-04-22 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0M |
| 2024-04-19 | 9,120.00 | 9,130.00 | 8,980.00 | 9,105.00 | 0.0M |
| 2024-04-18 | 9,250.00 | 9,280.00 | 9,250.00 | 9,265.00 | 0.0M |
| 2024-04-17 | 9,250.00 | 9,250.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2024-04-16 | 9,280.00 | 9,295.00 | 9,200.00 | 9,275.00 | 0.0M |
| 2024-04-08 | 9,520.00 | 9,535.00 | 9,475.00 | 9,485.00 | 0.0M |
| 2024-04-05 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | 0.0M |
| 2024-04-04 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 0.0M |
| 2024-04-03 | 9,585.00 | 9,585.00 | 9,365.00 | 9,415.00 | 0.0M |
| 2024-04-02 | 9,560.00 | 9,600.00 | 9,510.00 | 9,515.00 | 0.0M |
| 2024-04-01 | 9,595.00 | 9,605.00 | 9,545.00 | 9,570.00 | 0.0M |
| 2024-03-28 | 9,450.00 | 9,490.00 | 9,430.00 | 9,460.00 | 0.0M |
| 2024-03-27 | 9,375.00 | 9,380.00 | 9,345.00 | 9,380.00 | 0.0M |
| 2024-03-26 | 9,365.00 | 9,405.00 | 9,365.00 | 9,400.00 | 0.0M |
| 2024-03-25 | 9,465.00 | 9,465.00 | 9,285.00 | 9,285.00 | 0.0M |
| 2024-03-22 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.0M |
| 2024-03-21 | 9,330.00 | 9,405.00 | 9,320.00 | 9,405.00 | 0.0M |
| 2024-03-19 | 9,120.00 | 9,120.00 | 9,095.00 | 9,095.00 | 0.0M |
| 2024-03-15 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 0.0M |
| 2024-03-14 | 9,210.00 | 9,235.00 | 9,190.00 | 9,235.00 | 0.0M |
| 2024-03-11 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 0.0M |
| 2024-03-08 | 9,145.00 | 9,175.00 | 9,145.00 | 9,175.00 | 0.0M |
| 2024-03-07 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0M |
| 2024-03-06 | 9,060.00 | 9,070.00 | 9,060.00 | 9,070.00 | 0.0M |
| 2024-03-05 | 9,090.00 | 9,105.00 | 9,030.00 | 9,060.00 | 0.0M |
| 2024-03-04 | 9,120.00 | 9,145.00 | 9,120.00 | 9,140.00 | 0.0M |
| 2024-02-29 | 8,995.00 | 9,075.00 | 8,985.00 | 9,045.00 | 0.0M |
| 2024-02-28 | 8,975.00 | 9,010.00 | 8,975.00 | 9,010.00 | 0.0M |
| 2024-02-27 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.0M |
| 2024-02-22 | 8,925.00 | 8,960.00 | 8,925.00 | 8,960.00 | 0.0M |
| 2024-02-20 | 8,985.00 | 8,995.00 | 8,890.00 | 8,935.00 | 0.0M |
| 2024-02-19 | 9,050.00 | 9,050.00 | 9,005.00 | 9,035.00 | 0.0M |
| 2024-02-15 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0M |
| 2024-02-14 | 9,035.00 | 9,035.00 | 8,940.00 | 8,970.00 | 0.0M |
| 2024-02-13 | 9,080.00 | 9,155.00 | 9,020.00 | 9,035.00 | 0.0M |
| 2024-02-08 | 8,915.00 | 8,920.00 | 8,910.00 | 8,910.00 | 0.0M |
| 2024-02-07 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.0M |
| 2024-02-06 | 8,915.00 | 8,915.00 | 8,805.00 | 8,805.00 | 0.0M |
| 2024-02-02 | 8,830.00 | 8,975.00 | 8,830.00 | 8,970.00 | 0.0M |
| 2024-02-01 | 8,605.00 | 8,665.00 | 8,575.00 | 8,655.00 | 0.0M |
| 2024-01-31 | 8,540.00 | 8,560.00 | 8,535.00 | 8,545.00 | 0.0M |
| 2024-01-29 | 8,605.00 | 8,605.00 | 8,605.00 | 8,605.00 | 0.0M |
| 2024-01-22 | 8,485.00 | 8,495.00 | 8,475.00 | 8,475.00 | 0.0M |
| 2024-01-19 | 8,370.00 | 8,380.00 | 8,370.00 | 8,380.00 | 0.0M |
| 2024-01-18 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 0.0M |
| 2024-01-17 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 0.0M |
| 2024-01-15 | 8,660.00 | 8,660.00 | 8,575.00 | 8,625.00 | 0.0M |
| 2024-01-12 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.0M |
| 2024-01-11 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 0.0M |
| 2024-01-10 | 8,740.00 | 8,755.00 | 8,720.00 | 8,755.00 | 0.0M |
| 2024-01-09 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0M |
| 2024-01-05 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.0M |
| 2024-01-04 | 9,065.00 | 9,065.00 | 8,850.00 | 8,880.00 | 0.0M |
| 2024-01-03 | 9,060.00 | 9,060.00 | 9,010.00 | 9,030.00 | 0.0M |
| 2024-01-02 | 9,155.00 | 9,285.00 | 9,150.00 | 9,225.00 | 0.0M |