5,070.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 920.00 | 937.00 | 904.00 | 932.00 | 0.0M |
| 2021-12-29 | 886.00 | 951.00 | 885.00 | 950.00 | 0.0M |
| 2021-12-28 | 876.00 | 900.00 | 850.00 | 885.00 | 0.0M |
| 2021-12-27 | 913.00 | 930.00 | 867.00 | 891.00 | 0.1M |
| 2021-12-24 | 961.00 | 978.00 | 917.00 | 917.00 | 0.0M |
| 2021-12-23 | 1,001.00 | 1,001.00 | 972.00 | 976.00 | 0.0M |
| 2021-12-22 | 1,046.00 | 1,046.00 | 987.00 | 1,009.00 | 0.0M |
| 2021-12-21 | 955.00 | 1,049.00 | 955.00 | 1,019.00 | 0.0M |
| 2021-12-20 | 1,019.00 | 1,019.00 | 910.00 | 961.00 | 0.0M |
| 2021-12-17 | 1,055.00 | 1,057.00 | 1,003.00 | 1,030.00 | 0.0M |
| 2021-12-16 | 1,085.00 | 1,085.00 | 1,030.00 | 1,067.00 | 0.0M |
| 2021-12-15 | 1,049.00 | 1,079.00 | 1,011.00 | 1,076.00 | 0.0M |
| 2021-12-14 | 1,094.00 | 1,094.00 | 1,031.00 | 1,049.00 | 0.0M |
| 2021-12-13 | 1,070.00 | 1,075.00 | 1,052.00 | 1,070.00 | 0.0M |
| 2021-12-10 | 1,120.00 | 1,130.00 | 1,056.00 | 1,056.00 | 0.0M |
| 2021-12-09 | 1,122.00 | 1,122.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-12-08 | 1,104.00 | 1,123.00 | 1,091.00 | 1,122.00 | 0.0M |
| 2021-12-07 | 1,121.00 | 1,121.00 | 1,085.00 | 1,091.00 | 0.0M |
| 2021-12-06 | 1,114.00 | 1,140.00 | 1,061.00 | 1,127.00 | 0.0M |
| 2021-12-03 | 1,137.00 | 1,137.00 | 1,070.00 | 1,126.00 | 0.0M |
| 2021-12-02 | 1,123.00 | 1,143.00 | 1,077.00 | 1,077.00 | 0.0M |
| 2021-12-01 | 1,083.00 | 1,115.00 | 1,035.00 | 1,080.00 | 0.0M |
| 2021-11-30 | 1,133.00 | 1,153.00 | 1,113.00 | 1,113.00 | 0.0M |
| 2021-11-29 | 1,101.00 | 1,168.00 | 1,070.00 | 1,154.00 | 0.0M |
| 2021-11-26 | 1,165.00 | 1,165.00 | 1,131.00 | 1,131.00 | 0.0M |
| 2021-11-25 | 1,165.00 | 1,168.00 | 1,133.00 | 1,162.00 | 0.0M |
| 2021-11-24 | 1,160.00 | 1,170.00 | 1,143.00 | 1,158.00 | 0.0M |
| 2021-11-22 | 1,153.00 | 1,165.00 | 1,130.00 | 1,165.00 | 0.0M |
| 2021-11-19 | 1,130.00 | 1,170.00 | 1,102.00 | 1,148.00 | 0.0M |
| 2021-11-18 | 1,169.00 | 1,176.00 | 1,122.00 | 1,160.00 | 0.0M |
| 2021-11-17 | 1,170.00 | 1,177.00 | 1,126.00 | 1,165.00 | 0.0M |
| 2021-11-16 | 1,147.00 | 1,166.00 | 1,120.00 | 1,164.00 | 0.0M |
| 2021-11-15 | 1,090.00 | 1,159.00 | 1,073.00 | 1,159.00 | 0.0M |
| 2021-11-12 | 1,050.00 | 1,089.00 | 993.00 | 1,089.00 | 0.1M |
| 2021-11-11 | 1,073.00 | 1,179.00 | 1,073.00 | 1,163.00 | 0.0M |
| 2021-11-10 | 1,130.00 | 1,130.00 | 1,060.00 | 1,084.00 | 0.0M |
| 2021-11-09 | 1,138.00 | 1,139.00 | 1,100.00 | 1,101.00 | 0.0M |
| 2021-11-08 | 1,192.00 | 1,192.00 | 1,106.00 | 1,138.00 | 0.0M |
| 2021-11-05 | 1,180.00 | 1,185.00 | 1,165.00 | 1,168.00 | 0.0M |
| 2021-11-04 | 1,220.00 | 1,220.00 | 1,192.00 | 1,193.00 | 0.0M |
| 2021-11-02 | 1,172.00 | 1,275.00 | 1,171.00 | 1,208.00 | 0.1M |
| 2021-11-01 | 1,136.00 | 1,160.00 | 1,120.00 | 1,145.00 | 0.0M |
| 2021-10-29 | 1,121.00 | 1,121.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-10-28 | 1,100.00 | 1,137.00 | 1,088.00 | 1,127.00 | 0.0M |
| 2021-10-27 | 1,125.00 | 1,125.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2021-10-26 | 1,115.00 | 1,125.00 | 1,112.00 | 1,115.00 | 0.0M |
| 2021-10-25 | 1,135.00 | 1,135.00 | 1,093.00 | 1,121.00 | 0.0M |
| 2021-10-22 | 1,132.00 | 1,135.00 | 1,116.00 | 1,124.00 | 0.0M |
| 2021-10-21 | 1,145.00 | 1,155.00 | 1,131.00 | 1,145.00 | 0.0M |
| 2021-10-20 | 1,144.00 | 1,156.00 | 1,138.00 | 1,154.00 | 0.0M |
| 2021-10-19 | 1,149.00 | 1,163.00 | 1,130.00 | 1,151.00 | 0.0M |
| 2021-10-18 | 1,083.00 | 1,110.00 | 1,081.00 | 1,108.00 | 0.0M |
| 2021-10-15 | 1,090.00 | 1,090.00 | 1,052.00 | 1,073.00 | 0.0M |
| 2021-10-14 | 1,081.00 | 1,085.00 | 1,068.00 | 1,079.00 | 0.0M |
| 2021-10-13 | 1,069.00 | 1,075.00 | 1,062.00 | 1,066.00 | 0.0M |
| 2021-10-12 | 1,093.00 | 1,093.00 | 1,067.00 | 1,076.00 | 0.0M |
| 2021-10-11 | 1,075.00 | 1,082.00 | 1,064.00 | 1,082.00 | 0.0M |
| 2021-10-08 | 1,065.00 | 1,084.00 | 1,065.00 | 1,074.00 | 0.0M |
| 2021-10-07 | 1,086.00 | 1,086.00 | 1,061.00 | 1,069.00 | 0.0M |
| 2021-10-06 | 1,086.00 | 1,103.00 | 1,061.00 | 1,092.00 | 0.0M |
| 2021-10-05 | 1,093.00 | 1,093.00 | 1,051.00 | 1,065.00 | 0.0M |
| 2021-10-04 | 1,169.00 | 1,169.00 | 1,101.00 | 1,101.00 | 0.0M |
| 2021-10-01 | 1,180.00 | 1,180.00 | 1,135.00 | 1,139.00 | 0.0M |
| 2021-09-30 | 1,191.00 | 1,191.00 | 1,164.00 | 1,169.00 | 0.0M |
| 2021-09-29 | 1,152.00 | 1,210.00 | 1,151.00 | 1,191.00 | 0.0M |
| 2021-09-28 | 1,171.00 | 1,182.00 | 1,150.00 | 1,152.00 | 0.0M |
| 2021-09-27 | 1,192.00 | 1,192.00 | 1,162.00 | 1,178.00 | 0.0M |
| 2021-09-24 | 1,190.00 | 1,205.00 | 1,175.00 | 1,180.00 | 0.0M |
| 2021-09-22 | 1,183.00 | 1,195.00 | 1,154.00 | 1,173.00 | 0.0M |
| 2021-09-21 | 1,153.00 | 1,234.00 | 1,150.00 | 1,190.00 | 0.1M |
| 2021-09-17 | 1,173.00 | 1,247.00 | 1,157.00 | 1,240.00 | 0.1M |
| 2021-09-16 | 1,171.00 | 1,188.00 | 1,113.00 | 1,123.00 | 0.0M |
| 2021-09-15 | 1,180.00 | 1,180.00 | 1,119.00 | 1,161.00 | 0.0M |
| 2021-09-14 | 1,205.00 | 1,230.00 | 1,170.00 | 1,187.00 | 0.1M |
| 2021-09-13 | 1,089.00 | 1,212.00 | 1,061.00 | 1,201.00 | 0.1M |
| 2021-09-10 | 1,047.00 | 1,092.00 | 1,035.00 | 1,084.00 | 0.0M |
| 2021-09-09 | 1,025.00 | 1,043.00 | 1,016.00 | 1,039.00 | 0.0M |
| 2021-09-08 | 1,048.00 | 1,050.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-09-07 | 1,029.00 | 1,053.00 | 1,028.00 | 1,051.00 | 0.0M |
| 2021-09-06 | 1,030.00 | 1,039.00 | 1,024.00 | 1,028.00 | 0.0M |
| 2021-09-03 | 1,050.00 | 1,050.00 | 1,018.00 | 1,018.00 | 0.0M |
| 2021-09-02 | 1,030.00 | 1,056.00 | 1,020.00 | 1,030.00 | 0.0M |
| 2021-09-01 | 1,023.00 | 1,029.00 | 992.00 | 1,020.00 | 0.0M |
| 2021-08-31 | 1,010.00 | 1,024.00 | 1,001.00 | 1,020.00 | 0.0M |
| 2021-08-30 | 969.00 | 1,009.00 | 961.00 | 999.00 | 0.0M |
| 2021-08-27 | 954.00 | 954.00 | 920.00 | 946.00 | 0.0M |
| 2021-08-26 | 944.00 | 956.00 | 935.00 | 956.00 | 0.0M |
| 2021-08-25 | 936.00 | 955.00 | 925.00 | 948.00 | 0.0M |
| 2021-08-24 | 895.00 | 965.00 | 895.00 | 945.00 | 0.0M |
| 2021-08-23 | 864.00 | 885.00 | 858.00 | 885.00 | 0.0M |
| 2021-08-20 | 927.00 | 927.00 | 851.00 | 855.00 | 0.0M |
| 2021-08-19 | 911.00 | 929.00 | 907.00 | 920.00 | 0.0M |
| 2021-08-18 | 926.00 | 936.00 | 913.00 | 913.00 | 0.0M |
| 2021-08-17 | 979.00 | 979.00 | 923.00 | 924.00 | 0.0M |
| 2021-08-16 | 976.00 | 990.00 | 940.00 | 979.00 | 0.0M |
| 2021-08-13 | 991.00 | 995.00 | 951.00 | 961.00 | 0.0M |
| 2021-08-12 | 999.00 | 1,014.00 | 983.00 | 993.00 | 0.0M |
| 2021-08-11 | 1,098.00 | 1,130.00 | 984.00 | 1,014.00 | 0.1M |
| 2021-08-10 | 1,100.00 | 1,189.00 | 1,073.00 | 1,188.00 | 0.1M |
| 2021-08-06 | 1,039.00 | 1,062.00 | 1,032.00 | 1,051.00 | 0.0M |
| 2021-08-05 | 1,047.00 | 1,052.00 | 1,010.00 | 1,045.00 | 0.0M |
| 2021-08-04 | 1,034.00 | 1,089.00 | 1,034.00 | 1,047.00 | 0.0M |
| 2021-08-03 | 1,072.00 | 1,085.00 | 1,031.00 | 1,035.00 | 0.1M |
| 2021-08-02 | 1,015.00 | 1,030.00 | 977.00 | 1,012.00 | 0.0M |
| 2021-07-30 | 1,042.00 | 1,043.00 | 1,003.00 | 1,008.00 | 0.0M |
| 2021-07-29 | 1,048.00 | 1,075.00 | 1,037.00 | 1,038.00 | 0.0M |
| 2021-07-28 | 1,089.00 | 1,111.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-07-27 | 1,050.00 | 1,139.00 | 1,050.00 | 1,095.00 | 0.1M |
| 2021-07-26 | 1,074.00 | 1,080.00 | 1,040.00 | 1,045.00 | 0.0M |
| 2021-07-21 | 1,107.00 | 1,114.00 | 1,061.00 | 1,062.00 | 0.0M |
| 2021-07-20 | 1,132.00 | 1,140.00 | 1,091.00 | 1,091.00 | 0.1M |
| 2021-07-19 | 1,181.00 | 1,189.00 | 1,146.00 | 1,157.00 | 0.1M |
| 2021-07-16 | 1,202.00 | 1,205.00 | 1,184.00 | 1,190.00 | 0.0M |
| 2021-07-15 | 1,235.00 | 1,243.00 | 1,207.00 | 1,208.00 | 0.1M |
| 2021-07-14 | 1,240.00 | 1,259.00 | 1,196.00 | 1,235.00 | 0.1M |
| 2021-07-13 | 1,265.00 | 1,280.00 | 1,215.00 | 1,234.00 | 0.1M |
| 2021-07-12 | 1,285.00 | 1,302.00 | 1,260.00 | 1,270.00 | 0.1M |
| 2021-07-09 | 1,317.00 | 1,328.00 | 1,268.00 | 1,272.00 | 0.2M |
| 2021-07-08 | 1,331.00 | 1,358.00 | 1,316.00 | 1,347.00 | 0.1M |
| 2021-07-07 | 1,332.00 | 1,370.00 | 1,313.00 | 1,326.00 | 0.2M |
| 2021-07-06 | 1,425.00 | 1,440.00 | 1,322.00 | 1,337.00 | 0.4M |
| 2021-07-05 | 1,477.00 | 1,501.00 | 1,390.00 | 1,410.00 | 0.9M |
| 2021-07-02 | 1,416.00 | 1,626.00 | 1,410.00 | 1,507.00 | 3.0M |
| 2021-07-01 | 1,298.00 | 1,386.00 | 1,270.00 | 1,326.00 | 0.2M |
| 2021-06-30 | 1,300.00 | 1,343.00 | 1,264.00 | 1,305.00 | 0.1M |
| 2021-06-29 | 1,282.00 | 1,321.00 | 1,254.00 | 1,305.00 | 0.1M |
| 2021-06-28 | 1,313.00 | 1,348.00 | 1,284.00 | 1,298.00 | 0.2M |
| 2021-06-25 | 1,406.00 | 1,417.00 | 1,267.00 | 1,343.00 | 0.6M |
| 2021-06-24 | 1,656.00 | 1,753.00 | 1,365.00 | 1,376.00 | 3.8M |