54,730.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 54,435.00 | 54,455.00 | 54,270.00 | 54,270.00 | 0.0M |
| 2024-12-27 | 54,395.00 | 54,395.00 | 54,190.00 | 54,190.00 | 0.0M |
| 2024-12-26 | 54,055.00 | 54,305.00 | 54,055.00 | 54,145.00 | 0.0M |
| 2024-12-24 | 54,055.00 | 54,070.00 | 54,000.00 | 54,000.00 | 0.0M |
| 2024-12-23 | 53,825.00 | 53,825.00 | 53,720.00 | 53,750.00 | 0.0M |
| 2024-12-20 | 53,675.00 | 53,970.00 | 53,675.00 | 53,970.00 | 0.0M |
| 2024-12-19 | 53,550.00 | 53,670.00 | 53,520.00 | 53,670.00 | 0.0M |
| 2024-12-18 | 53,400.00 | 53,415.00 | 53,250.00 | 53,285.00 | 0.0M |
| 2024-12-17 | 53,140.00 | 53,370.00 | 53,140.00 | 53,370.00 | 0.0M |
| 2024-12-16 | 53,110.00 | 53,110.00 | 53,110.00 | 53,110.00 | 0.0M |
| 2024-12-13 | 53,065.00 | 53,065.00 | 53,005.00 | 53,005.00 | 0.0M |
| 2024-12-12 | 52,930.00 | 53,040.00 | 52,930.00 | 53,020.00 | 0.0M |
| 2024-12-11 | 52,775.00 | 52,870.00 | 52,775.00 | 52,870.00 | 0.0M |
| 2024-12-10 | 52,585.00 | 52,675.00 | 52,560.00 | 52,675.00 | 0.0M |
| 2024-12-09 | 52,695.00 | 52,695.00 | 52,575.00 | 52,575.00 | 0.0M |
| 2024-12-06 | 52,655.00 | 52,800.00 | 52,655.00 | 52,800.00 | 0.0M |
| 2024-12-05 | 52,775.00 | 52,895.00 | 52,775.00 | 52,795.00 | 0.0M |
| 2024-12-04 | 52,870.00 | 52,870.00 | 52,640.00 | 52,790.00 | 0.0M |
| 2024-12-03 | 52,450.00 | 52,635.00 | 52,360.00 | 52,635.00 | 0.0M |
| 2024-12-02 | 52,615.00 | 52,615.00 | 52,505.00 | 52,530.00 | 0.0M |
| 2024-11-29 | 52,780.00 | 52,810.00 | 52,730.00 | 52,730.00 | 0.0M |
| 2024-11-28 | 53,275.00 | 53,275.00 | 52,920.00 | 52,925.00 | 0.0M |
| 2024-11-27 | 53,300.00 | 53,300.00 | 53,290.00 | 53,290.00 | 0.0M |
| 2024-11-26 | 53,395.00 | 53,410.00 | 53,300.00 | 53,410.00 | 0.0M |
| 2024-11-25 | 53,475.00 | 53,475.00 | 53,460.00 | 53,460.00 | 0.0M |
| 2024-11-22 | 53,750.00 | 53,750.00 | 53,675.00 | 53,675.00 | 0.0M |
| 2024-11-21 | 53,825.00 | 53,825.00 | 53,690.00 | 53,690.00 | 0.0M |
| 2024-11-14 | 54,200.00 | 54,200.00 | 54,135.00 | 54,135.00 | 0.0M |
| 2024-11-13 | 54,060.00 | 54,060.00 | 54,060.00 | 54,060.00 | 0.0M |
| 2024-11-12 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 0.0M |
| 2024-11-08 | 53,965.00 | 53,965.00 | 53,965.00 | 53,965.00 | 0.0M |
| 2024-11-07 | 54,310.00 | 54,310.00 | 54,210.00 | 54,210.00 | 0.0M |
| 2024-11-06 | 54,405.00 | 54,435.00 | 54,405.00 | 54,435.00 | 0.0M |
| 2024-11-05 | 54,040.00 | 54,085.00 | 54,040.00 | 54,085.00 | 0.0M |
| 2024-11-04 | 54,110.00 | 54,145.00 | 54,105.00 | 54,105.00 | 0.0M |
| 2024-11-01 | 54,120.00 | 54,120.00 | 54,080.00 | 54,080.00 | 0.0M |
| 2024-10-31 | 54,285.00 | 54,320.00 | 54,220.00 | 54,220.00 | 0.0M |
| 2024-10-30 | 54,160.00 | 54,160.00 | 54,160.00 | 54,160.00 | 0.0M |
| 2024-10-29 | 54,125.00 | 54,255.00 | 54,125.00 | 54,255.00 | 0.0M |
| 2024-10-28 | 54,160.00 | 54,160.00 | 54,160.00 | 54,160.00 | 0.0M |
| 2024-10-25 | 53,930.00 | 53,930.00 | 53,930.00 | 53,930.00 | 0.0M |
| 2024-10-24 | 54,130.00 | 54,130.00 | 53,975.00 | 53,975.00 | 0.0M |
| 2024-10-23 | 54,320.00 | 54,320.00 | 54,295.00 | 54,295.00 | 0.0M |
| 2024-10-22 | 54,185.00 | 54,275.00 | 54,185.00 | 54,215.00 | 0.0M |
| 2024-10-21 | 53,860.00 | 53,860.00 | 53,860.00 | 53,860.00 | 0.0M |
| 2024-10-18 | 53,840.00 | 53,895.00 | 53,840.00 | 53,895.00 | 0.0M |
| 2024-10-17 | 53,705.00 | 53,720.00 | 53,675.00 | 53,720.00 | 0.0M |
| 2024-10-16 | 53,690.00 | 53,690.00 | 53,690.00 | 53,690.00 | 0.0M |
| 2024-10-15 | 53,900.00 | 53,910.00 | 53,900.00 | 53,910.00 | 0.0M |
| 2024-10-14 | 54,240.00 | 54,240.00 | 54,005.00 | 54,005.00 | 0.0M |
| 2024-10-11 | 53,895.00 | 53,895.00 | 53,890.00 | 53,890.00 | 0.0M |
| 2024-10-10 | 53,815.00 | 53,975.00 | 53,815.00 | 53,970.00 | 0.0M |
| 2024-10-08 | 54,155.00 | 54,170.00 | 54,115.00 | 54,115.00 | 0.0M |
| 2024-10-07 | 53,890.00 | 54,000.00 | 53,890.00 | 54,000.00 | 0.0M |
| 2024-10-04 | 53,545.00 | 53,605.00 | 53,545.00 | 53,605.00 | 0.0M |
| 2024-09-30 | 53,430.00 | 53,430.00 | 53,430.00 | 53,430.00 | 0.0M |
| 2024-09-27 | 53,540.00 | 53,540.00 | 53,475.00 | 53,490.00 | 0.0M |
| 2024-09-26 | 53,570.00 | 53,570.00 | 53,530.00 | 53,530.00 | 0.0M |
| 2024-09-25 | 53,620.00 | 53,620.00 | 53,450.00 | 53,450.00 | 0.0M |
| 2024-09-24 | 53,515.00 | 53,555.00 | 53,515.00 | 53,555.00 | 0.0M |
| 2024-09-23 | 53,555.00 | 53,555.00 | 53,555.00 | 53,555.00 | 0.0M |
| 2024-09-20 | 53,400.00 | 53,450.00 | 53,400.00 | 53,425.00 | 0.0M |
| 2024-09-19 | 53,450.00 | 53,495.00 | 53,450.00 | 53,480.00 | 0.0M |
| 2024-09-13 | 53,225.00 | 53,225.00 | 53,210.00 | 53,210.00 | 0.0M |
| 2024-09-12 | 53,320.00 | 53,360.00 | 53,320.00 | 53,350.00 | 0.0M |
| 2024-09-11 | 53,325.00 | 53,330.00 | 53,200.00 | 53,200.00 | 0.0M |
| 2024-09-10 | 53,475.00 | 53,500.00 | 53,475.00 | 53,500.00 | 0.0M |
| 2024-09-09 | 53,530.00 | 53,580.00 | 53,520.00 | 53,580.00 | 0.0M |
| 2024-09-06 | 53,520.00 | 53,520.00 | 53,520.00 | 53,520.00 | 0.0M |
| 2024-09-05 | 53,560.00 | 53,580.00 | 53,560.00 | 53,580.00 | 0.0M |
| 2024-09-04 | 53,680.00 | 53,700.00 | 53,680.00 | 53,700.00 | 0.0M |
| 2024-09-03 | 53,875.00 | 53,910.00 | 53,830.00 | 53,910.00 | 0.0M |
| 2024-09-02 | 53,830.00 | 53,855.00 | 53,830.00 | 53,855.00 | 0.0M |
| 2024-08-28 | 53,655.00 | 53,655.00 | 53,655.00 | 53,655.00 | 0.0M |
| 2024-08-27 | 53,565.00 | 53,565.00 | 53,565.00 | 53,565.00 | 0.0M |
| 2024-08-26 | 53,200.00 | 53,210.00 | 53,200.00 | 53,210.00 | 0.0M |
| 2024-08-23 | 53,290.00 | 53,290.00 | 53,270.00 | 53,290.00 | 0.0M |
| 2024-08-22 | 53,215.00 | 53,215.00 | 53,215.00 | 53,215.00 | 0.0M |
| 2024-08-21 | 53,165.00 | 53,165.00 | 53,165.00 | 53,165.00 | 0.0M |
| 2024-08-20 | 53,220.00 | 53,250.00 | 53,220.00 | 53,250.00 | 0.0M |
| 2024-08-19 | 53,215.00 | 53,215.00 | 53,195.00 | 53,195.00 | 0.0M |
| 2024-08-16 | 53,200.00 | 53,200.00 | 53,100.00 | 53,100.00 | 0.0M |
| 2024-08-14 | 53,015.00 | 53,015.00 | 52,985.00 | 53,000.00 | 0.0M |
| 2024-08-13 | 53,095.00 | 53,095.00 | 53,080.00 | 53,080.00 | 0.0M |
| 2024-08-12 | 53,225.00 | 53,225.00 | 53,225.00 | 53,225.00 | 0.0M |
| 2024-08-08 | 53,205.00 | 53,245.00 | 53,180.00 | 53,180.00 | 0.0M |
| 2024-08-07 | 53,230.00 | 53,230.00 | 53,230.00 | 53,230.00 | 0.0M |
| 2024-08-06 | 53,090.00 | 53,090.00 | 53,010.00 | 53,050.00 | 0.0M |
| 2024-08-02 | 53,070.00 | 53,070.00 | 53,025.00 | 53,040.00 | 0.0M |
| 2024-08-01 | 53,260.00 | 53,260.00 | 53,235.00 | 53,235.00 | 0.0M |
| 2024-07-31 | 53,380.00 | 53,455.00 | 53,380.00 | 53,455.00 | 0.0M |
| 2024-07-30 | 53,305.00 | 53,410.00 | 53,265.00 | 53,410.00 | 0.0M |
| 2024-07-29 | 53,375.00 | 53,400.00 | 53,375.00 | 53,400.00 | 0.0M |
| 2024-07-26 | 53,695.00 | 53,695.00 | 53,640.00 | 53,640.00 | 0.0M |
| 2024-07-25 | 53,730.00 | 53,730.00 | 53,730.00 | 53,730.00 | 0.0M |
| 2024-07-23 | 53,895.00 | 53,895.00 | 53,820.00 | 53,820.00 | 0.0M |
| 2024-07-22 | 53,920.00 | 53,920.00 | 53,915.00 | 53,915.00 | 0.0M |
| 2024-07-19 | 53,785.00 | 53,830.00 | 53,785.00 | 53,830.00 | 0.0M |
| 2024-07-18 | 53,720.00 | 53,720.00 | 53,720.00 | 53,720.00 | 0.0M |
| 2024-07-17 | 53,645.00 | 53,645.00 | 53,645.00 | 53,645.00 | 0.0M |
| 2024-07-16 | 53,760.00 | 53,760.00 | 53,675.00 | 53,675.00 | 0.0M |
| 2024-07-15 | 53,900.00 | 53,900.00 | 53,900.00 | 53,900.00 | 0.0M |
| 2024-07-12 | 53,995.00 | 53,995.00 | 53,995.00 | 53,995.00 | 0.0M |
| 2024-07-11 | 54,040.00 | 54,195.00 | 54,000.00 | 54,140.00 | 0.0M |
| 2024-07-10 | 53,800.00 | 54,055.00 | 53,800.00 | 53,980.00 | 0.0M |
| 2024-07-09 | 53,900.00 | 53,900.00 | 53,850.00 | 53,850.00 | 0.0M |
| 2024-07-08 | 54,340.00 | 54,340.00 | 53,985.00 | 53,985.00 | 0.0M |
| 2024-07-04 | 54,125.00 | 54,125.00 | 54,125.00 | 54,125.00 | 0.0M |
| 2024-07-02 | 54,540.00 | 54,540.00 | 54,405.00 | 54,405.00 | 0.0M |
| 2024-07-01 | 54,470.00 | 54,470.00 | 54,455.00 | 54,455.00 | 0.0M |
| 2024-06-25 | 54,165.00 | 54,165.00 | 54,165.00 | 54,165.00 | 0.0M |
| 2024-06-21 | 54,235.00 | 54,250.00 | 54,125.00 | 54,125.00 | 0.0M |
| 2024-06-20 | 54,185.00 | 54,185.00 | 54,170.00 | 54,170.00 | 0.0M |
| 2024-06-18 | 54,200.00 | 54,265.00 | 54,200.00 | 54,265.00 | 0.0M |
| 2024-06-17 | 54,230.00 | 54,275.00 | 54,230.00 | 54,275.00 | 0.0M |
| 2024-06-13 | 54,460.00 | 54,460.00 | 54,460.00 | 54,460.00 | 0.0M |
| 2024-06-11 | 54,890.00 | 54,895.00 | 54,890.00 | 54,895.00 | 0.0M |
| 2024-06-05 | 54,815.00 | 54,815.00 | 54,775.00 | 54,775.00 | 0.0M |
| 2024-06-03 | 55,265.00 | 55,265.00 | 55,265.00 | 55,265.00 | 0.0M |
| 2024-05-31 | 55,295.00 | 55,300.00 | 55,250.00 | 55,300.00 | 0.0M |
| 2024-05-28 | 54,980.00 | 54,980.00 | 54,980.00 | 54,980.00 | 0.0M |
| 2024-05-24 | 55,085.00 | 55,085.00 | 55,085.00 | 55,085.00 | 0.0M |
| 2024-05-22 | 54,870.00 | 54,920.00 | 54,870.00 | 54,920.00 | 0.0M |
| 2024-05-21 | 55,040.00 | 55,040.00 | 55,040.00 | 55,040.00 | 0.0M |
| 2024-05-20 | 54,540.00 | 54,955.00 | 54,540.00 | 54,955.00 | 0.0M |
| 2024-05-17 | 54,580.00 | 54,810.00 | 54,580.00 | 54,810.00 | 0.0M |
| 2024-05-16 | 54,950.00 | 54,950.00 | 54,950.00 | 54,950.00 | 0.0M |
| 2024-05-14 | 55,330.00 | 55,330.00 | 55,270.00 | 55,270.00 | 0.0M |
| 2024-05-13 | 55,245.00 | 55,245.00 | 55,245.00 | 55,245.00 | 0.0M |
| 2024-05-09 | 55,165.00 | 55,250.00 | 55,165.00 | 55,245.00 | 0.0M |
| 2024-05-08 | 55,140.00 | 55,150.00 | 55,120.00 | 55,120.00 | 0.0M |
| 2024-05-07 | 55,245.00 | 55,245.00 | 55,140.00 | 55,140.00 | 0.0M |
| 2024-04-30 | 55,650.00 | 55,650.00 | 55,595.00 | 55,595.00 | 0.0M |
| 2024-04-29 | 55,955.00 | 56,025.00 | 55,955.00 | 56,025.00 | 0.0M |
| 2024-04-26 | 56,035.00 | 56,045.00 | 55,955.00 | 55,955.00 | 0.0M |
| 2024-04-25 | 55,930.00 | 55,930.00 | 55,930.00 | 55,930.00 | 0.0M |
| 2024-04-24 | 55,665.00 | 55,665.00 | 55,665.00 | 55,665.00 | 0.0M |
| 2024-04-23 | 55,610.00 | 55,610.00 | 55,520.00 | 55,520.00 | 0.0M |
| 2024-04-22 | 55,490.00 | 55,600.00 | 55,490.00 | 55,600.00 | 0.0M |
| 2024-04-19 | 55,315.00 | 55,365.00 | 55,130.00 | 55,325.00 | 0.0M |
| 2024-04-18 | 55,605.00 | 55,605.00 | 55,155.00 | 55,155.00 | 0.0M |
| 2024-04-17 | 55,620.00 | 55,665.00 | 55,445.00 | 55,610.00 | 0.0M |
| 2024-04-16 | 55,330.00 | 55,465.00 | 55,300.00 | 55,445.00 | 0.0M |
| 2024-04-15 | 55,090.00 | 55,090.00 | 55,090.00 | 55,090.00 | 0.0M |
| 2024-04-12 | 55,185.00 | 55,185.00 | 55,185.00 | 55,185.00 | 0.0M |
| 2024-04-11 | 55,410.00 | 55,410.00 | 55,195.00 | 55,305.00 | 0.0M |
| 2024-04-09 | 54,855.00 | 54,905.00 | 54,855.00 | 54,905.00 | 0.0M |
| 2024-04-08 | 54,810.00 | 54,835.00 | 54,810.00 | 54,835.00 | 0.0M |
| 2024-04-05 | 54,580.00 | 54,585.00 | 54,520.00 | 54,520.00 | 0.0M |
| 2024-04-03 | 54,675.00 | 54,740.00 | 54,655.00 | 54,690.00 | 0.0M |
| 2024-04-02 | 54,515.00 | 54,535.00 | 54,510.00 | 54,535.00 | 0.0M |
| 2024-04-01 | 54,350.00 | 54,350.00 | 54,350.00 | 54,350.00 | 0.0M |
| 2024-03-29 | 54,445.00 | 54,445.00 | 54,400.00 | 54,400.00 | 0.0M |
| 2024-03-28 | 54,285.00 | 54,285.00 | 54,285.00 | 54,285.00 | 0.0M |
| 2024-03-27 | 54,335.00 | 54,335.00 | 54,335.00 | 54,335.00 | 0.0M |
| 2024-03-25 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 0.0M |
| 2024-03-19 | 54,705.00 | 54,705.00 | 54,685.00 | 54,685.00 | 0.0M |
| 2024-03-15 | 54,410.00 | 54,530.00 | 54,405.00 | 54,405.00 | 0.0M |
| 2024-03-14 | 54,110.00 | 54,110.00 | 54,110.00 | 54,110.00 | 0.0M |
| 2024-03-13 | 54,090.00 | 54,090.00 | 54,000.00 | 54,000.00 | 0.0M |
| 2024-03-12 | 54,020.00 | 54,060.00 | 53,990.00 | 53,990.00 | 0.0M |
| 2024-03-11 | 53,950.00 | 53,950.00 | 53,950.00 | 53,950.00 | 0.0M |
| 2024-03-08 | 54,090.00 | 54,090.00 | 54,060.00 | 54,060.00 | 0.0M |
| 2024-03-06 | 54,175.00 | 54,200.00 | 54,165.00 | 54,165.00 | 0.0M |
| 2024-03-04 | 54,295.00 | 54,400.00 | 54,295.00 | 54,400.00 | 0.0M |
| 2024-02-29 | 54,540.00 | 54,595.00 | 54,540.00 | 54,595.00 | 0.0M |
| 2024-02-28 | 54,420.00 | 54,450.00 | 54,420.00 | 54,430.00 | 0.0M |
| 2024-02-27 | 54,305.00 | 54,385.00 | 54,305.00 | 54,385.00 | 0.0M |
| 2024-02-26 | 54,270.00 | 54,270.00 | 54,210.00 | 54,210.00 | 0.0M |
| 2024-02-23 | 54,335.00 | 54,455.00 | 54,335.00 | 54,430.00 | 0.0M |
| 2024-02-22 | 54,335.00 | 54,335.00 | 54,335.00 | 54,335.00 | 0.0M |
| 2024-02-20 | 54,580.00 | 54,580.00 | 54,580.00 | 54,580.00 | 0.0M |
| 2024-02-19 | 54,560.00 | 54,565.00 | 54,485.00 | 54,485.00 | 0.0M |
| 2024-02-16 | 54,535.00 | 54,615.00 | 54,535.00 | 54,550.00 | 0.0M |
| 2024-02-15 | 54,400.00 | 54,410.00 | 54,400.00 | 54,410.00 | 0.0M |
| 2024-02-14 | 54,620.00 | 54,825.00 | 54,620.00 | 54,730.00 | 0.0M |
| 2024-02-13 | 54,290.00 | 54,390.00 | 54,290.00 | 54,390.00 | 0.0M |
| 2024-02-08 | 54,135.00 | 54,135.00 | 54,070.00 | 54,110.00 | 0.0M |
| 2024-02-07 | 53,995.00 | 53,995.00 | 53,995.00 | 53,995.00 | 0.0M |
| 2024-02-06 | 54,165.00 | 54,165.00 | 54,000.00 | 54,045.00 | 0.0M |
| 2024-02-05 | 53,830.00 | 54,010.00 | 53,830.00 | 53,995.00 | 0.0M |
| 2024-02-02 | 53,515.00 | 53,515.00 | 53,515.00 | 53,515.00 | 0.0M |
| 2024-02-01 | 53,720.00 | 53,770.00 | 53,720.00 | 53,770.00 | 0.0M |
| 2024-01-31 | 53,865.00 | 53,865.00 | 53,865.00 | 53,865.00 | 0.0M |
| 2024-01-30 | 53,860.00 | 53,860.00 | 53,860.00 | 53,860.00 | 0.0M |
| 2024-01-29 | 54,250.00 | 54,255.00 | 54,225.00 | 54,250.00 | 0.0M |
| 2024-01-26 | 54,050.00 | 54,050.00 | 54,050.00 | 54,050.00 | 0.0M |
| 2024-01-25 | 54,265.00 | 54,265.00 | 54,190.00 | 54,190.00 | 0.0M |
| 2024-01-24 | 54,125.00 | 54,170.00 | 54,115.00 | 54,115.00 | 0.0M |
| 2024-01-23 | 53,670.00 | 53,955.00 | 53,670.00 | 53,900.00 | 0.0M |
| 2024-01-22 | 53,935.00 | 53,935.00 | 53,890.00 | 53,900.00 | 0.0M |
| 2024-01-19 | 54,100.00 | 54,120.00 | 54,055.00 | 54,075.00 | 0.0M |
| 2024-01-18 | 53,980.00 | 53,995.00 | 53,900.00 | 53,995.00 | 0.0M |
| 2024-01-17 | 53,805.00 | 53,875.00 | 53,740.00 | 53,875.00 | 0.0M |
| 2024-01-16 | 53,690.00 | 53,690.00 | 53,630.00 | 53,630.00 | 0.0M |
| 2024-01-12 | 53,475.00 | 53,475.00 | 53,475.00 | 53,475.00 | 0.0M |
| 2024-01-11 | 53,655.00 | 53,655.00 | 53,475.00 | 53,475.00 | 0.0M |
| 2024-01-10 | 53,700.00 | 53,700.00 | 53,690.00 | 53,690.00 | 0.0M |
| 2024-01-09 | 53,595.00 | 53,610.00 | 53,520.00 | 53,525.00 | 0.0M |
| 2024-01-08 | 53,880.00 | 53,890.00 | 53,760.00 | 53,760.00 | 0.0M |
| 2024-01-05 | 53,805.00 | 53,805.00 | 53,740.00 | 53,740.00 | 0.0M |
| 2024-01-04 | 53,970.00 | 53,970.00 | 53,545.00 | 53,545.00 | 0.0M |
| 2024-01-03 | 53,570.00 | 53,660.00 | 53,570.00 | 53,625.00 | 0.0M |
| 2024-01-02 | 53,160.00 | 53,425.00 | 53,160.00 | 53,425.00 | 0.0M |