53,000.00
最終更新: 2025-09-30
| 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 | 24,700.00 | 24,700.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2024-12-27 | 26,000.00 | 26,000.00 | 25,000.00 | 25,150.00 | 0.0M |
| 2024-12-26 | 26,900.00 | 26,900.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2024-12-25 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2024-12-24 | 25,500.00 | 25,500.00 | 24,150.00 | 25,500.00 | 0.0M |
| 2024-12-23 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2024-12-20 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2024-12-18 | 24,600.00 | 25,500.00 | 24,600.00 | 25,500.00 | 0.0M |
| 2024-12-17 | 23,300.00 | 26,400.00 | 23,250.00 | 26,400.00 | 0.0M |
| 2024-12-16 | 24,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | 0.0M |
| 2024-12-13 | 24,100.00 | 24,100.00 | 24,000.00 | 24,100.00 | 0.0M |
| 2024-12-12 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2024-12-10 | 25,350.00 | 25,350.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2024-12-06 | 24,600.00 | 25,350.00 | 24,600.00 | 25,350.00 | 0.0M |
| 2024-12-05 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0.0M |
| 2024-12-04 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0.0M |
| 2024-12-03 | 25,000.00 | 25,000.00 | 24,650.00 | 24,650.00 | 0.0M |
| 2024-12-02 | 25,700.00 | 0.00 | 0.00 | 25,700.00 | 0.0M |
| 2024-11-29 | 24,800.00 | 25,800.00 | 24,800.00 | 25,700.00 | 0.0M |
| 2024-11-28 | 24,400.00 | 25,900.00 | 24,400.00 | 25,900.00 | 0.0M |
| 2024-11-27 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 0.0M |
| 2024-11-22 | 25,550.00 | 25,550.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-11-21 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-11-20 | 24,800.00 | 24,800.00 | 23,200.00 | 24,800.00 | 0.0M |
| 2024-11-19 | 25,000.00 | 25,800.00 | 24,800.00 | 24,800.00 | 0.0M |
| 2024-11-18 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | 0.0M |
| 2024-11-15 | 25,350.00 | 27,250.00 | 25,350.00 | 27,250.00 | 0.0M |
| 2024-11-14 | 27,400.00 | 27,400.00 | 27,250.00 | 27,250.00 | 0.0M |
| 2024-11-13 | 28,800.00 | 29,300.00 | 28,800.00 | 29,250.00 | 0.0M |
| 2024-11-12 | 25,000.00 | 27,450.00 | 25,000.00 | 27,450.00 | 0.0M |
| 2024-11-08 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2024-11-05 | 25,700.00 | 25,700.00 | 25,650.00 | 25,700.00 | 0.0M |
| 2024-10-29 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2024-10-28 | 24,100.00 | 25,800.00 | 24,100.00 | 25,800.00 | 0.0M |
| 2024-10-25 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2024-10-24 | 26,650.00 | 26,650.00 | 24,800.00 | 25,100.00 | 0.0M |
| 2024-10-23 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 0.0M |
| 2024-10-22 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 0.0M |
| 2024-10-21 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 0.0M |
| 2024-10-18 | 28,000.00 | 28,000.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2024-10-17 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.0M |
| 2024-10-16 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 0.0M |
| 2024-10-11 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0.0M |
| 2024-10-09 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 0.0M |
| 2024-10-08 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 0.0M |
| 2024-10-07 | 28,700.00 | 28,700.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2024-10-04 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2024-10-03 | 28,000.00 | 28,800.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2024-10-02 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2024-10-01 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2024-09-27 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 0.0M |
| 2024-09-26 | 28,500.00 | 28,500.00 | 27,700.00 | 27,700.00 | 0.0M |
| 2024-09-25 | 29,050.00 | 29,050.00 | 29,050.00 | 29,050.00 | 0.0M |
| 2024-09-24 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2024-09-20 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2024-09-17 | 29,050.00 | 29,050.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2024-09-16 | 28,250.00 | 28,250.00 | 28,250.00 | 28,250.00 | 0.0M |
| 2024-09-06 | 28,495.00 | 30,355.00 | 27,907.00 | 30,355.00 | 0.0M |
| 2024-09-05 | 28,495.00 | 28,495.00 | 28,495.00 | 28,495.00 | 0.0M |
| 2024-09-04 | 30,062.00 | 30,062.00 | 30,062.00 | 30,062.00 | 0.0M |
| 2024-08-30 | 28,397.00 | 30,159.00 | 27,271.00 | 30,159.00 | 0.0M |
| 2024-08-29 | 29,278.00 | 29,278.00 | 29,278.00 | 29,278.00 | 0.0M |
| 2024-08-27 | 29,327.00 | 29,327.00 | 29,229.00 | 29,278.00 | 0.0M |
| 2024-08-26 | 29,376.00 | 29,376.00 | 29,131.00 | 29,327.00 | 0.0M |
| 2024-08-23 | 29,376.00 | 29,376.00 | 28,984.00 | 28,984.00 | 0.0M |
| 2024-08-22 | 29,376.00 | 29,376.00 | 29,376.00 | 29,376.00 | 0.0M |
| 2024-08-21 | 30,747.00 | 30,747.00 | 30,355.00 | 30,355.00 | 0.0M |
| 2024-08-19 | 30,845.00 | 30,845.00 | 30,845.00 | 30,845.00 | 0.0M |
| 2024-08-16 | 29,082.00 | 29,278.00 | 28,886.00 | 28,886.00 | 0.0M |
| 2024-08-15 | 30,649.00 | 30,992.00 | 30,649.00 | 30,992.00 | 0.0M |
| 2024-08-14 | 28,984.00 | 28,984.00 | 28,984.00 | 28,984.00 | 0.0M |
| 2024-08-13 | 28,691.00 | 28,691.00 | 28,691.00 | 28,691.00 | 0.0M |
| 2024-08-12 | 30,062.00 | 30,062.00 | 30,062.00 | 30,062.00 | 0.0M |
| 2024-08-08 | 31,237.00 | 31,237.00 | 31,041.00 | 31,041.00 | 0.0M |
| 2024-08-07 | 33,783.00 | 35,202.00 | 33,293.00 | 33,293.00 | 0.0M |
| 2024-08-06 | 33,293.00 | 33,293.00 | 33,293.00 | 33,293.00 | 0.0M |
| 2024-08-05 | 30,845.00 | 32,216.00 | 29,376.00 | 31,824.00 | 0.0M |
| 2024-08-02 | 31,530.00 | 31,530.00 | 30,355.00 | 30,355.00 | 0.0M |
| 2024-08-01 | 33,195.00 | 33,195.00 | 32,314.00 | 32,607.00 | 0.0M |
| 2024-07-31 | 32,510.00 | 33,195.00 | 32,510.00 | 33,195.00 | 0.0M |
| 2024-07-30 | 34,860.00 | 34,860.00 | 32,803.00 | 32,803.00 | 0.0M |
| 2024-07-29 | 32,803.00 | 34,125.00 | 32,803.00 | 32,803.00 | 0.0M |
| 2024-07-26 | 32,510.00 | 34,713.00 | 32,461.00 | 32,461.00 | 0.0M |
| 2024-07-25 | 34,713.00 | 34,713.00 | 34,713.00 | 34,713.00 | 0.0M |
| 2024-07-24 | 37,308.00 | 37,308.00 | 37,308.00 | 37,308.00 | 0.0M |
| 2024-07-23 | 40,147.00 | 40,147.00 | 40,098.00 | 40,098.00 | 0.0M |
| 2024-07-22 | 37,895.00 | 37,895.00 | 37,895.00 | 37,895.00 | 0.0M |
| 2024-07-19 | 35,447.00 | 35,447.00 | 35,447.00 | 35,447.00 | 0.0M |
| 2024-07-17 | 36,133.00 | 38,091.00 | 36,133.00 | 38,091.00 | 0.0M |
| 2024-07-16 | 35,153.00 | 36,133.00 | 35,153.00 | 36,133.00 | 0.0M |
| 2024-07-15 | 33,293.00 | 33,783.00 | 33,293.00 | 33,783.00 | 0.0M |
| 2024-07-12 | 33,293.00 | 33,293.00 | 33,293.00 | 33,293.00 | 0.0M |
| 2024-07-11 | 33,293.00 | 33,293.00 | 33,293.00 | 33,293.00 | 0.0M |
| 2024-07-10 | 31,334.00 | 33,293.00 | 31,334.00 | 33,293.00 | 0.0M |
| 2024-06-25 | 31,139.00 | 31,139.00 | 31,139.00 | 31,139.00 | 0.0M |
| 2024-06-24 | 33,293.00 | 35,202.00 | 32,118.00 | 32,118.00 | 0.0M |
| 2024-06-20 | 32,999.00 | 33,293.00 | 32,999.00 | 33,293.00 | 0.0M |
| 2024-06-19 | 32,803.00 | 32,803.00 | 32,803.00 | 32,803.00 | 0.0M |
| 2024-06-18 | 32,118.00 | 32,314.00 | 32,118.00 | 32,314.00 | 0.0M |
| 2024-06-17 | 32,020.00 | 32,118.00 | 32,020.00 | 32,118.00 | 0.0M |
| 2024-06-14 | 31,922.00 | 31,922.00 | 31,922.00 | 31,922.00 | 0.0M |
| 2024-06-13 | 29,964.00 | 29,964.00 | 29,964.00 | 29,964.00 | 0.0M |
| 2024-06-10 | 29,964.00 | 29,964.00 | 29,768.00 | 29,768.00 | 0.0M |
| 2024-06-06 | 30,600.00 | 30,600.00 | 30,159.00 | 30,159.00 | 0.0M |
| 2024-06-05 | 30,747.00 | 30,747.00 | 30,551.00 | 30,600.00 | 0.0M |
| 2024-06-04 | 30,845.00 | 30,845.00 | 30,551.00 | 30,551.00 | 0.0M |
| 2024-06-03 | 30,845.00 | 30,845.00 | 30,845.00 | 30,845.00 | 0.0M |
| 2024-05-31 | 35,055.00 | 35,055.00 | 31,139.00 | 31,139.00 | 0.0M |
| 2024-05-30 | 33,293.00 | 33,293.00 | 33,293.00 | 33,293.00 | 0.0M |
| 2024-05-29 | 32,069.00 | 33,293.00 | 32,069.00 | 33,293.00 | 0.0M |
| 2024-05-28 | 31,041.00 | 31,139.00 | 31,041.00 | 31,139.00 | 0.0M |
| 2024-05-24 | 29,866.00 | 30,355.00 | 29,866.00 | 30,355.00 | 0.0M |
| 2024-05-23 | 29,376.00 | 29,376.00 | 29,376.00 | 29,376.00 | 0.0M |
| 2024-05-22 | 29,180.00 | 29,180.00 | 29,131.00 | 29,131.00 | 0.0M |
| 2024-05-21 | 29,572.00 | 29,572.00 | 29,376.00 | 29,376.00 | 0.0M |
| 2024-05-20 | 30,062.00 | 30,355.00 | 30,062.00 | 30,355.00 | 0.0M |
| 2024-05-17 | 30,551.00 | 30,551.00 | 30,355.00 | 30,355.00 | 0.0M |
| 2024-05-16 | 30,943.00 | 30,943.00 | 30,943.00 | 30,943.00 | 0.0M |
| 2024-05-14 | 29,719.00 | 33,244.00 | 29,719.00 | 33,244.00 | 0.0M |
| 2024-05-13 | 31,922.00 | 31,922.00 | 31,922.00 | 31,922.00 | 0.0M |
| 2024-05-10 | 31,286.00 | 32,314.00 | 28,935.00 | 32,314.00 | 0.0M |
| 2024-05-08 | 30,404.00 | 30,404.00 | 30,404.00 | 30,404.00 | 0.0M |
| 2024-05-07 | 26,928.00 | 28,446.00 | 26,928.00 | 28,446.00 | 0.0M |
| 2024-05-06 | 26,536.00 | 26,977.00 | 26,536.00 | 26,585.00 | 0.0M |
| 2024-05-03 | 26,487.00 | 26,487.00 | 26,487.00 | 26,487.00 | 0.0M |
| 2024-05-02 | 26,487.00 | 26,487.00 | 26,487.00 | 26,487.00 | 0.0M |
| 2024-04-26 | 27,418.00 | 27,418.00 | 26,879.00 | 26,879.00 | 0.0M |
| 2024-04-25 | 27,026.00 | 27,418.00 | 26,928.00 | 27,418.00 | 0.0M |
| 2024-04-24 | 27,222.00 | 28,397.00 | 27,222.00 | 28,397.00 | 0.0M |
| 2024-04-23 | 31,824.00 | 31,824.00 | 28,397.00 | 28,397.00 | 0.0M |
| 2024-04-22 | 29,866.00 | 29,915.00 | 29,866.00 | 29,915.00 | 0.0M |
| 2024-04-19 | 31,139.00 | 31,383.00 | 29,866.00 | 29,866.00 | 0.0M |
| 2024-04-17 | 29,376.00 | 29,376.00 | 29,376.00 | 29,376.00 | 0.0M |
| 2024-04-16 | 29,376.00 | 29,866.00 | 29,376.00 | 29,866.00 | 0.0M |
| 2024-04-15 | 29,376.00 | 29,376.00 | 29,376.00 | 29,376.00 | 0.0M |
| 2024-04-12 | 29,278.00 | 29,866.00 | 28,495.00 | 28,495.00 | 0.0M |
| 2024-04-08 | 28,397.00 | 28,397.00 | 28,397.00 | 28,397.00 | 0.0M |
| 2024-04-04 | 28,299.00 | 28,299.00 | 28,299.00 | 28,299.00 | 0.0M |
| 2024-04-02 | 28,299.00 | 28,299.00 | 28,299.00 | 28,299.00 | 0.0M |
| 2024-03-29 | 28,201.00 | 28,201.00 | 28,201.00 | 28,201.00 | 0.0M |
| 2024-03-28 | 29,866.00 | 31,334.00 | 28,005.00 | 28,005.00 | 0.0M |
| 2024-03-27 | 29,866.00 | 29,866.00 | 29,866.00 | 29,866.00 | 0.0M |
| 2024-03-26 | 29,670.00 | 31,628.00 | 29,670.00 | 29,866.00 | 0.0M |
| 2024-03-22 | 29,376.00 | 31,726.00 | 27,711.00 | 31,726.00 | 0.0M |
| 2024-03-21 | 29,866.00 | 29,866.00 | 29,768.00 | 29,768.00 | 0.0M |
| 2024-03-20 | 30,257.00 | 32,314.00 | 28,201.00 | 31,922.00 | 0.0M |
| 2024-03-19 | 29,572.00 | 30,257.00 | 29,572.00 | 30,257.00 | 0.0M |
| 2024-03-18 | 29,376.00 | 29,376.00 | 28,397.00 | 28,397.00 | 0.0M |
| 2024-03-15 | 28,397.00 | 29,229.00 | 28,397.00 | 29,229.00 | 0.0M |
| 2024-03-14 | 28,397.00 | 28,740.00 | 28,397.00 | 28,740.00 | 0.0M |
| 2024-03-13 | 28,348.00 | 28,397.00 | 28,348.00 | 28,397.00 | 0.0M |
| 2024-03-12 | 27,907.00 | 28,593.00 | 27,809.00 | 27,858.00 | 0.0M |
| 2024-03-11 | 28,838.00 | 28,838.00 | 27,222.00 | 27,320.00 | 0.0M |
| 2024-03-08 | 27,222.00 | 28,935.00 | 27,222.00 | 28,935.00 | 0.0M |
| 2024-03-07 | 28,446.00 | 28,740.00 | 28,446.00 | 28,740.00 | 0.0M |
| 2024-03-06 | 27,809.00 | 28,984.00 | 27,222.00 | 28,984.00 | 0.0M |
| 2024-03-05 | 27,614.00 | 27,809.00 | 27,418.00 | 27,809.00 | 0.0M |
| 2024-03-04 | 29,327.00 | 29,327.00 | 29,327.00 | 29,327.00 | 0.0M |
| 2024-03-01 | 28,886.00 | 29,327.00 | 28,789.00 | 29,327.00 | 0.0M |
| 2024-02-29 | 29,768.00 | 30,845.00 | 29,768.00 | 30,845.00 | 0.0M |
| 2024-02-28 | 31,579.00 | 31,922.00 | 30,845.00 | 31,922.00 | 0.1M |
| 2024-02-27 | 30,894.00 | 30,894.00 | 29,376.00 | 30,894.00 | 0.0M |
| 2024-02-26 | 27,907.00 | 28,886.00 | 27,907.00 | 28,886.00 | 0.0M |
| 2024-02-23 | 28,495.00 | 28,593.00 | 27,907.00 | 27,907.00 | 0.0M |
| 2024-02-22 | 27,907.00 | 28,495.00 | 27,907.00 | 28,495.00 | 0.0M |
| 2024-02-21 | 26,438.00 | 27,418.00 | 25,459.00 | 27,418.00 | 0.0M |
| 2024-02-20 | 28,299.00 | 28,299.00 | 25,655.00 | 25,655.00 | 0.0M |
| 2024-02-19 | 26,781.00 | 26,781.00 | 26,781.00 | 26,781.00 | 0.0M |
| 2024-02-16 | 26,781.00 | 26,781.00 | 26,781.00 | 26,781.00 | 0.0M |
| 2024-02-06 | 28,789.00 | 28,789.00 | 28,789.00 | 28,789.00 | 0.0M |
| 2024-02-05 | 26,438.00 | 28,299.00 | 26,438.00 | 28,299.00 | 0.0M |
| 2024-02-02 | 27,369.00 | 28,984.00 | 25,459.00 | 27,907.00 | 0.0M |
| 2024-01-31 | 27,369.00 | 27,369.00 | 27,369.00 | 27,369.00 | 0.0M |
| 2024-01-30 | 27,320.00 | 28,201.00 | 24,823.00 | 27,320.00 | 0.0M |
| 2024-01-26 | 25,949.00 | 26,438.00 | 25,949.00 | 26,438.00 | 0.0M |
| 2024-01-25 | 25,459.00 | 25,949.00 | 25,459.00 | 25,949.00 | 0.0M |
| 2024-01-24 | 25,459.00 | 25,459.00 | 25,459.00 | 25,459.00 | 0.0M |
| 2024-01-23 | 25,459.00 | 25,459.00 | 25,459.00 | 25,459.00 | 0.0M |
| 2024-01-22 | 25,068.00 | 25,068.00 | 25,068.00 | 25,068.00 | 0.0M |
| 2024-01-19 | 25,068.00 | 25,068.00 | 25,068.00 | 25,068.00 | 0.0M |
| 2024-01-17 | 24,970.00 | 24,970.00 | 24,970.00 | 24,970.00 | 0.0M |
| 2024-01-11 | 24,970.00 | 26,341.00 | 24,970.00 | 26,341.00 | 0.0M |
| 2024-01-10 | 24,872.00 | 24,872.00 | 24,872.00 | 24,872.00 | 0.0M |
| 2024-01-08 | 24,872.00 | 24,872.00 | 24,872.00 | 24,872.00 | 0.0M |
| 2024-01-03 | 25,949.00 | 25,998.00 | 25,753.00 | 25,753.00 | 0.0M |
| 2024-01-02 | 27,320.00 | 29,278.00 | 27,320.00 | 27,320.00 | 0.0M |