1,154.27
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,699.00 | 1,700.00 | 1,572.16 | 1,700.00 | 0.0M |
| 2023-12-28 | 1,690.00 | 1,699.99 | 1,690.00 | 1,699.99 | 0.0M |
| 2023-12-27 | 1,460.00 | 1,595.00 | 1,460.00 | 1,595.00 | 0.0M |
| 2023-12-26 | 1,347.62 | 1,566.00 | 1,347.61 | 1,566.00 | 0.0M |
| 2023-12-22 | 1,456.88 | 1,456.88 | 1,456.88 | 1,456.88 | 0.0M |
| 2023-12-21 | 1,507.75 | 1,575.00 | 1,507.75 | 1,575.00 | 0.0M |
| 2023-12-19 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2023-12-18 | 2,040.00 | 2,040.00 | 1,757.50 | 1,757.50 | 0.0M |
| 2023-12-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2023-12-14 | 1,780.00 | 1,789.00 | 1,780.00 | 1,789.00 | 0.0M |
| 2023-12-13 | 1,545.00 | 1,794.95 | 1,545.00 | 1,700.00 | 0.0M |
| 2023-12-12 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0M |
| 2023-12-11 | 1,599.90 | 1,610.00 | 1,599.90 | 1,610.00 | 0.0M |
| 2023-12-08 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 0.0M |
| 2023-12-07 | 1,407.69 | 1,407.69 | 1,407.69 | 1,407.69 | 0.0M |
| 2023-12-06 | 1,309.00 | 1,310.00 | 1,309.00 | 1,310.00 | 0.0M |
| 2023-12-05 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2023-12-04 | 1,200.00 | 1,275.00 | 1,200.00 | 1,275.00 | 0.0M |
| 2023-12-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-11-30 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 0.0M |
| 2023-11-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-11-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-11-23 | 1,120.10 | 1,120.10 | 1,120.10 | 1,120.10 | 0.0M |
| 2023-11-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-11-21 | 1,110.00 | 1,290.00 | 1,110.00 | 1,290.00 | 0.0M |
| 2023-11-14 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2023-11-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-11-10 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2023-11-08 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2023-11-07 | 1,180.00 | 1,254.41 | 1,180.00 | 1,254.41 | 0.0M |
| 2023-11-06 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2023-11-03 | 1,154.99 | 1,185.91 | 1,154.99 | 1,185.91 | 0.0M |
| 2023-11-01 | 1,099.00 | 1,111.20 | 1,065.50 | 1,065.50 | 0.0M |
| 2023-10-31 | 1,051.01 | 1,051.01 | 999.00 | 999.00 | 0.0M |
| 2023-10-30 | 1,101.25 | 1,101.25 | 1,071.00 | 1,071.00 | 0.0M |
| 2023-10-27 | 1,141.99 | 1,172.56 | 1,141.99 | 1,172.56 | 0.0M |
| 2023-10-26 | 1,100.00 | 1,100.00 | 1,090.75 | 1,090.75 | 0.0M |
| 2023-10-25 | 1,157.00 | 1,239.48 | 1,155.00 | 1,155.00 | 0.0M |
| 2023-10-19 | 1,050.00 | 1,153.00 | 1,050.00 | 1,153.00 | 0.0M |
| 2023-10-17 | 1,099.00 | 1,120.00 | 1,050.00 | 1,120.00 | 0.0M |
| 2023-10-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-10-13 | 1,105.38 | 1,120.00 | 1,105.38 | 1,120.00 | 0.0M |
| 2023-10-12 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2023-10-10 | 1,144.99 | 1,144.99 | 1,144.99 | 1,144.99 | 0.0M |
| 2023-10-09 | 1,050.00 | 1,089.99 | 1,025.00 | 1,061.00 | 0.0M |
| 2023-10-06 | 1,036.00 | 1,040.01 | 1,036.00 | 1,036.00 | 0.0M |
| 2023-10-02 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2023-09-28 | 1,050.01 | 1,120.24 | 1,050.01 | 1,120.24 | 0.0M |
| 2023-09-26 | 1,125.56 | 1,125.56 | 1,115.50 | 1,125.00 | 0.0M |
| 2023-09-25 | 1,125.10 | 1,125.10 | 1,125.10 | 1,125.10 | 0.0M |
| 2023-09-22 | 1,140.00 | 1,234.10 | 1,140.00 | 1,155.00 | 0.0M |
| 2023-08-30 | 1,147.99 | 1,148.00 | 1,147.99 | 1,148.00 | 0.0M |
| 2023-08-24 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2023-08-22 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2023-08-18 | 1,071.61 | 1,071.61 | 1,071.61 | 1,071.61 | 0.0M |
| 2023-08-17 | 1,160.00 | 1,160.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2023-08-16 | 1,156.26 | 1,156.26 | 1,156.26 | 1,156.26 | 0.0M |
| 2023-08-11 | 1,125.00 | 1,125.10 | 1,125.00 | 1,125.00 | 0.0M |
| 2023-08-02 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2023-07-25 | 1,248.00 | 1,248.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-07-20 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2023-07-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-07-04 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0M |
| 2023-07-03 | 1,194.99 | 1,195.00 | 1,194.99 | 1,195.00 | 0.0M |
| 2023-06-26 | 1,060.10 | 1,139.90 | 1,031.00 | 1,119.00 | 0.0M |
| 2023-06-23 | 1,099.00 | 1,116.99 | 1,099.00 | 1,116.99 | 0.0M |
| 2023-06-21 | 1,030.00 | 1,097.99 | 1,030.00 | 1,096.99 | 0.0M |
| 2023-06-20 | 1,049.00 | 1,085.75 | 1,049.00 | 1,085.75 | 0.0M |
| 2023-06-15 | 1,001.00 | 1,010.00 | 1,001.00 | 1,010.00 | 0.0M |
| 2023-06-12 | 1,081.34 | 1,081.34 | 1,081.33 | 1,081.33 | 0.0M |
| 2023-06-09 | 1,150.00 | 1,188.00 | 1,150.00 | 1,188.00 | 0.0M |
| 2023-06-07 | 1,250.00 | 1,250.00 | 1,134.00 | 1,134.00 | 0.0M |
| 2023-06-06 | 1,250.00 | 1,250.00 | 1,200.01 | 1,200.01 | 0.0M |
| 2023-06-02 | 1,259.98 | 1,259.98 | 1,259.98 | 1,259.98 | 0.0M |
| 2023-05-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-05-29 | 1,150.00 | 1,182.50 | 1,150.00 | 1,182.50 | 0.0M |
| 2023-05-26 | 1,050.01 | 1,100.00 | 1,050.00 | 1,100.00 | 0.0M |
| 2023-05-25 | 1,139.38 | 1,139.38 | 1,139.38 | 1,139.38 | 0.0M |
| 2023-05-24 | 1,099.00 | 1,100.00 | 1,050.00 | 1,100.00 | 0.0M |
| 2023-05-18 | 1,151.50 | 1,151.50 | 1,090.00 | 1,090.00 | 0.0M |
| 2023-05-17 | 1,244.00 | 1,244.00 | 1,072.08 | 1,072.08 | 0.0M |
| 2023-05-15 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 0.0M |
| 2023-05-12 | 1,078.99 | 1,078.99 | 1,078.99 | 1,078.99 | 0.0M |
| 2023-05-11 | 866.00 | 1,004.00 | 866.00 | 1,004.00 | 0.0M |
| 2023-05-10 | 934.30 | 1,010.00 | 934.30 | 934.30 | 0.0M |
| 2023-05-08 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2023-05-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2023-05-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2023-05-03 | 971.51 | 1,010.00 | 971.50 | 1,000.00 | 0.0M |
| 2023-05-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2023-04-27 | 1,043.29 | 1,043.29 | 1,043.29 | 1,043.29 | 0.0M |
| 2023-04-26 | 970.02 | 971.00 | 970.02 | 971.00 | 0.0M |
| 2023-04-19 | 1,050.00 | 1,050.00 | 1,040.63 | 1,040.63 | 0.0M |
| 2023-04-18 | 1,010.00 | 1,041.00 | 1,010.00 | 1,041.00 | 0.0M |
| 2023-04-17 | 1,066.99 | 1,066.99 | 920.10 | 1,065.99 | 0.0M |
| 2023-04-13 | 967.61 | 1,014.96 | 967.61 | 1,014.96 | 0.0M |
| 2023-04-12 | 967.60 | 967.60 | 967.60 | 967.60 | 0.0M |
| 2023-04-11 | 900.10 | 900.10 | 900.10 | 900.10 | 0.0M |
| 2023-04-10 | 1,015.00 | 1,015.00 | 942.10 | 942.55 | 0.0M |
| 2023-04-07 | 1,050.00 | 1,060.00 | 916.01 | 1,060.00 | 0.0M |
| 2023-04-06 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2023-04-05 | 1,012.75 | 1,012.75 | 1,012.75 | 1,012.75 | 0.0M |
| 2023-04-04 | 942.10 | 942.10 | 942.10 | 942.10 | 0.0M |
| 2023-04-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2023-03-31 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2023-03-30 | 1,017.55 | 1,018.00 | 1,017.55 | 1,018.00 | 0.0M |
| 2023-03-29 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2023-03-28 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 0.0M |
| 2023-03-27 | 950.10 | 1,103.36 | 950.10 | 1,103.36 | 0.0M |
| 2023-03-24 | 900.10 | 1,026.39 | 900.10 | 1,026.39 | 0.0M |
| 2023-03-22 | 954.79 | 954.79 | 954.79 | 954.79 | 0.0M |
| 2023-03-21 | 888.15 | 888.20 | 888.15 | 888.20 | 0.0M |
| 2023-03-20 | 959.75 | 1,037.55 | 959.75 | 960.00 | 0.0M |
| 2023-03-17 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.0M |
| 2023-03-16 | 962.00 | 962.00 | 962.00 | 962.00 | 0.0M |
| 2023-03-15 | 964.01 | 964.01 | 964.01 | 964.01 | 0.0M |
| 2023-03-14 | 1,015.01 | 1,040.10 | 1,015.00 | 1,040.10 | 0.0M |
| 2023-03-08 | 1,245.00 | 1,245.00 | 1,095.85 | 1,095.85 | 0.0M |
| 2023-03-07 | 1,243.00 | 1,243.00 | 1,074.10 | 1,074.10 | 0.0M |
| 2023-02-27 | 1,189.90 | 1,189.90 | 1,189.90 | 1,189.90 | 0.0M |
| 2023-02-24 | 1,138.90 | 1,138.90 | 1,050.00 | 1,137.90 | 0.0M |
| 2023-02-22 | 918.00 | 1,063.99 | 918.00 | 1,063.99 | 0.0M |
| 2023-02-21 | 992.22 | 992.22 | 992.22 | 992.22 | 0.0M |
| 2023-02-20 | 902.00 | 965.00 | 902.00 | 965.00 | 0.0M |
| 2023-02-17 | 972.00 | 972.00 | 972.00 | 972.00 | 0.0M |
| 2023-02-16 | 1,029.99 | 1,029.99 | 1,029.99 | 1,029.99 | 0.0M |
| 2023-02-15 | 1,029.99 | 1,029.99 | 1,029.99 | 1,029.99 | 0.0M |
| 2023-02-10 | 1,035.00 | 1,056.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2023-02-09 | 1,090.00 | 1,090.00 | 1,052.00 | 1,052.00 | 0.0M |
| 2023-02-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-02-06 | 1,140.00 | 1,149.99 | 1,140.00 | 1,149.99 | 0.0M |
| 2023-01-31 | 1,065.01 | 1,065.01 | 1,065.01 | 1,065.01 | 0.0M |
| 2023-01-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-01-26 | 1,190.00 | 1,190.00 | 1,147.00 | 1,147.00 | 0.0M |
| 2023-01-23 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 0.0M |
| 2023-01-20 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 0.0M |
| 2023-01-06 | 1,448.74 | 1,448.74 | 1,246.60 | 1,246.60 | 0.0M |