790.00
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 | 2,206.00 | 2,399.00 | 2,190.00 | 2,397.00 | 0.0M |
| 2021-12-29 | 2,206.00 | 2,230.00 | 2,198.00 | 2,229.00 | 0.0M |
| 2021-12-28 | 2,116.00 | 2,199.00 | 2,116.00 | 2,198.00 | 0.0M |
| 2021-12-27 | 2,100.00 | 2,115.00 | 2,080.00 | 2,111.00 | 0.0M |
| 2021-12-24 | 2,113.00 | 2,128.00 | 2,082.00 | 2,105.00 | 0.0M |
| 2021-12-23 | 2,130.00 | 2,160.00 | 2,093.00 | 2,093.00 | 0.0M |
| 2021-12-22 | 2,042.00 | 2,140.00 | 2,042.00 | 2,090.00 | 0.0M |
| 2021-12-21 | 2,041.00 | 2,120.00 | 2,038.00 | 2,067.00 | 0.0M |
| 2021-12-20 | 2,027.00 | 2,079.00 | 2,027.00 | 2,031.00 | 0.0M |
| 2021-12-17 | 2,051.00 | 2,057.00 | 2,013.00 | 2,028.00 | 0.0M |
| 2021-12-16 | 2,100.00 | 2,110.00 | 2,064.00 | 2,105.00 | 0.0M |
| 2021-12-15 | 2,077.00 | 2,118.00 | 2,042.00 | 2,075.00 | 0.0M |
| 2021-12-14 | 2,014.00 | 2,069.00 | 2,014.00 | 2,033.00 | 0.0M |
| 2021-12-13 | 2,128.00 | 2,140.00 | 2,031.00 | 2,064.00 | 0.0M |
| 2021-12-10 | 2,194.00 | 2,194.00 | 2,120.00 | 2,122.00 | 0.0M |
| 2021-12-09 | 2,250.00 | 2,253.00 | 2,167.00 | 2,194.00 | 0.0M |
| 2021-12-08 | 2,243.00 | 2,280.00 | 2,218.00 | 2,262.00 | 0.0M |
| 2021-12-07 | 2,127.00 | 2,200.00 | 2,093.00 | 2,193.00 | 0.0M |
| 2021-12-06 | 2,057.00 | 2,079.00 | 2,017.00 | 2,030.00 | 0.0M |
| 2021-12-03 | 2,022.00 | 2,115.00 | 2,022.00 | 2,079.00 | 0.0M |
| 2021-12-02 | 2,107.00 | 2,119.00 | 1,930.00 | 2,021.00 | 0.1M |
| 2021-12-01 | 2,150.00 | 2,161.00 | 2,066.00 | 2,129.00 | 0.0M |
| 2021-11-30 | 2,232.00 | 2,265.00 | 2,121.00 | 2,141.00 | 0.1M |
| 2021-11-29 | 2,250.00 | 2,300.00 | 2,229.00 | 2,230.00 | 0.0M |
| 2021-11-26 | 2,407.00 | 2,412.00 | 2,250.00 | 2,300.00 | 0.0M |
| 2021-11-25 | 2,525.00 | 2,529.00 | 2,402.00 | 2,417.00 | 0.0M |
| 2021-11-24 | 2,637.00 | 2,637.00 | 2,491.00 | 2,525.00 | 0.0M |
| 2021-11-22 | 2,604.00 | 2,646.00 | 2,604.00 | 2,637.00 | 0.0M |
| 2021-11-19 | 2,677.00 | 2,677.00 | 2,609.00 | 2,614.00 | 0.0M |
| 2021-11-18 | 2,638.00 | 2,695.00 | 2,605.00 | 2,680.00 | 0.0M |
| 2021-11-17 | 2,710.00 | 2,731.00 | 2,618.00 | 2,666.00 | 0.0M |
| 2021-11-16 | 2,836.00 | 2,836.00 | 2,688.00 | 2,710.00 | 0.0M |
| 2021-11-15 | 2,845.00 | 2,850.00 | 2,775.00 | 2,804.00 | 0.0M |
| 2021-11-12 | 2,951.00 | 3,090.00 | 2,951.00 | 3,065.00 | 0.0M |
| 2021-11-11 | 2,936.00 | 2,940.00 | 2,894.00 | 2,931.00 | 0.0M |
| 2021-11-10 | 2,855.00 | 2,922.00 | 2,855.00 | 2,922.00 | 0.0M |
| 2021-11-09 | 2,843.00 | 2,875.00 | 2,832.00 | 2,855.00 | 0.0M |
| 2021-11-08 | 2,888.00 | 2,889.00 | 2,815.00 | 2,823.00 | 0.0M |
| 2021-11-05 | 2,830.00 | 2,865.00 | 2,830.00 | 2,865.00 | 0.0M |
| 2021-11-04 | 2,829.00 | 2,850.00 | 2,805.00 | 2,827.00 | 0.0M |
| 2021-11-02 | 2,834.00 | 2,834.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2021-11-01 | 2,808.00 | 2,834.00 | 2,808.00 | 2,813.00 | 0.0M |
| 2021-10-29 | 2,810.00 | 2,832.00 | 2,800.00 | 2,832.00 | 0.0M |
| 2021-10-28 | 2,842.00 | 2,842.00 | 2,800.00 | 2,820.00 | 0.0M |
| 2021-10-27 | 2,853.00 | 2,877.00 | 2,837.00 | 2,848.00 | 0.0M |
| 2021-10-26 | 2,804.00 | 2,897.00 | 2,804.00 | 2,893.00 | 0.0M |
| 2021-10-25 | 2,804.00 | 2,807.00 | 2,769.00 | 2,803.00 | 0.0M |
| 2021-10-22 | 2,736.00 | 2,820.00 | 2,720.00 | 2,778.00 | 0.0M |
| 2021-10-21 | 2,828.00 | 2,828.00 | 2,751.00 | 2,755.00 | 0.0M |
| 2021-10-20 | 2,915.00 | 2,915.00 | 2,815.00 | 2,847.00 | 0.0M |
| 2021-10-19 | 2,932.00 | 2,932.00 | 2,900.00 | 2,912.00 | 0.0M |
| 2021-10-18 | 2,868.00 | 2,930.00 | 2,817.00 | 2,911.00 | 0.0M |
| 2021-10-15 | 2,900.00 | 2,900.00 | 2,811.00 | 2,812.00 | 0.0M |
| 2021-10-14 | 2,817.00 | 2,860.00 | 2,769.00 | 2,776.00 | 0.0M |
| 2021-10-13 | 2,762.00 | 2,870.00 | 2,695.00 | 2,846.00 | 0.0M |
| 2021-10-12 | 2,802.00 | 2,802.00 | 2,746.00 | 2,779.00 | 0.0M |
| 2021-10-11 | 2,818.00 | 2,818.00 | 2,761.00 | 2,788.00 | 0.0M |
| 2021-10-08 | 2,772.00 | 2,805.00 | 2,746.00 | 2,783.00 | 0.0M |
| 2021-10-07 | 2,701.00 | 2,812.00 | 2,699.00 | 2,761.00 | 0.0M |
| 2021-10-06 | 2,815.00 | 2,816.00 | 2,679.00 | 2,708.00 | 0.0M |
| 2021-10-05 | 2,904.00 | 2,904.00 | 2,769.00 | 2,770.00 | 0.1M |
| 2021-10-04 | 3,050.00 | 3,050.00 | 2,876.00 | 2,919.00 | 0.0M |
| 2021-10-01 | 3,165.00 | 3,205.00 | 3,005.00 | 3,020.00 | 0.0M |
| 2021-09-30 | 3,310.00 | 3,310.00 | 3,215.00 | 3,215.00 | 0.0M |
| 2021-09-29 | 3,270.00 | 3,405.00 | 3,255.00 | 3,310.00 | 0.0M |
| 2021-09-28 | 3,335.00 | 3,420.00 | 3,250.00 | 3,385.00 | 0.0M |
| 2021-09-27 | 3,195.00 | 3,470.00 | 3,180.00 | 3,425.00 | 0.1M |
| 2021-09-24 | 3,180.00 | 3,250.00 | 3,115.00 | 3,125.00 | 0.0M |
| 2021-09-22 | 3,045.00 | 3,200.00 | 3,005.00 | 3,150.00 | 0.0M |
| 2021-09-21 | 2,950.00 | 3,020.00 | 2,934.00 | 2,999.00 | 0.0M |
| 2021-09-17 | 3,000.00 | 3,040.00 | 2,986.00 | 3,020.00 | 0.0M |
| 2021-09-16 | 3,000.00 | 3,050.00 | 2,920.00 | 3,000.00 | 0.0M |
| 2021-09-15 | 3,005.00 | 3,020.00 | 2,974.00 | 2,990.00 | 0.0M |
| 2021-09-14 | 3,020.00 | 3,050.00 | 2,985.00 | 3,020.00 | 0.0M |
| 2021-09-13 | 2,980.00 | 3,010.00 | 2,975.00 | 2,978.00 | 0.0M |
| 2021-09-10 | 2,984.00 | 3,015.00 | 2,944.00 | 2,976.00 | 0.0M |
| 2021-09-09 | 2,943.00 | 2,964.00 | 2,930.00 | 2,934.00 | 0.0M |
| 2021-09-08 | 2,949.00 | 2,974.00 | 2,930.00 | 2,943.00 | 0.0M |
| 2021-09-07 | 2,993.00 | 2,993.00 | 2,932.00 | 2,949.00 | 0.0M |
| 2021-09-06 | 3,005.00 | 3,005.00 | 2,908.00 | 2,921.00 | 0.0M |
| 2021-09-03 | 3,115.00 | 3,115.00 | 2,970.00 | 2,992.00 | 0.0M |
| 2021-09-02 | 3,210.00 | 3,210.00 | 3,040.00 | 3,115.00 | 0.0M |
| 2021-09-01 | 3,240.00 | 3,240.00 | 3,170.00 | 3,210.00 | 0.0M |
| 2021-08-31 | 3,240.00 | 3,265.00 | 3,215.00 | 3,240.00 | 0.0M |
| 2021-08-30 | 3,200.00 | 3,230.00 | 3,165.00 | 3,230.00 | 0.0M |
| 2021-08-27 | 3,200.00 | 3,240.00 | 3,160.00 | 3,190.00 | 0.0M |
| 2021-08-26 | 3,250.00 | 3,290.00 | 3,215.00 | 3,285.00 | 0.0M |
| 2021-08-25 | 3,230.00 | 3,260.00 | 3,185.00 | 3,200.00 | 0.0M |
| 2021-08-24 | 3,225.00 | 3,270.00 | 3,185.00 | 3,200.00 | 0.0M |
| 2021-08-23 | 3,185.00 | 3,220.00 | 3,165.00 | 3,200.00 | 0.0M |
| 2021-08-20 | 3,030.00 | 3,080.00 | 2,976.00 | 3,080.00 | 0.0M |
| 2021-08-19 | 3,005.00 | 3,020.00 | 2,961.00 | 3,010.00 | 0.0M |
| 2021-08-18 | 2,928.00 | 3,025.00 | 2,828.00 | 2,955.00 | 0.0M |
| 2021-08-17 | 3,170.00 | 3,170.00 | 2,928.00 | 2,928.00 | 0.0M |
| 2021-08-16 | 3,060.00 | 3,180.00 | 3,050.00 | 3,170.00 | 0.0M |
| 2021-08-13 | 2,980.00 | 3,130.00 | 2,903.00 | 3,130.00 | 0.0M |
| 2021-08-12 | 3,185.00 | 3,185.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2021-08-11 | 2,877.00 | 2,935.00 | 2,824.00 | 2,893.00 | 0.0M |
| 2021-08-10 | 2,740.00 | 2,877.00 | 2,720.00 | 2,850.00 | 0.0M |
| 2021-08-06 | 2,769.00 | 2,792.00 | 2,737.00 | 2,750.00 | 0.0M |
| 2021-08-05 | 2,833.00 | 2,880.00 | 2,767.00 | 2,767.00 | 0.0M |
| 2021-08-04 | 2,865.00 | 2,870.00 | 2,745.00 | 2,807.00 | 0.0M |
| 2021-08-03 | 2,730.00 | 2,840.00 | 2,730.00 | 2,833.00 | 0.0M |
| 2021-08-02 | 2,806.00 | 2,806.00 | 2,723.00 | 2,770.00 | 0.0M |
| 2021-07-30 | 2,950.00 | 2,952.00 | 2,841.00 | 2,870.00 | 0.0M |
| 2021-07-29 | 2,995.00 | 2,995.00 | 2,950.00 | 2,951.00 | 0.0M |
| 2021-07-28 | 3,125.00 | 3,130.00 | 2,901.00 | 2,978.00 | 0.0M |
| 2021-07-27 | 3,120.00 | 3,175.00 | 3,120.00 | 3,160.00 | 0.0M |
| 2021-07-26 | 3,225.00 | 3,225.00 | 3,110.00 | 3,165.00 | 0.0M |
| 2021-07-21 | 3,370.00 | 3,370.00 | 3,205.00 | 3,225.00 | 0.0M |
| 2021-07-20 | 3,350.00 | 3,435.00 | 3,305.00 | 3,370.00 | 0.0M |
| 2021-07-19 | 3,390.00 | 3,435.00 | 3,315.00 | 3,410.00 | 0.0M |
| 2021-07-16 | 3,350.00 | 3,445.00 | 3,295.00 | 3,390.00 | 0.0M |
| 2021-07-15 | 3,450.00 | 3,450.00 | 3,280.00 | 3,315.00 | 0.0M |
| 2021-07-14 | 3,430.00 | 3,500.00 | 3,400.00 | 3,435.00 | 0.0M |
| 2021-07-13 | 3,405.00 | 3,440.00 | 3,370.00 | 3,380.00 | 0.0M |
| 2021-07-12 | 3,350.00 | 3,400.00 | 3,315.00 | 3,380.00 | 0.0M |
| 2021-07-09 | 3,095.00 | 3,350.00 | 3,095.00 | 3,350.00 | 0.0M |
| 2021-07-08 | 3,240.00 | 3,265.00 | 3,060.00 | 3,150.00 | 0.0M |
| 2021-07-07 | 3,330.00 | 3,375.00 | 3,200.00 | 3,220.00 | 0.1M |
| 2021-07-06 | 3,575.00 | 3,590.00 | 3,355.00 | 3,410.00 | 0.0M |
| 2021-07-05 | 3,630.00 | 3,765.00 | 3,405.00 | 3,575.00 | 0.1M |
| 2021-07-02 | 3,450.00 | 3,595.00 | 3,345.00 | 3,595.00 | 0.1M |
| 2021-07-01 | 3,495.00 | 3,560.00 | 3,390.00 | 3,450.00 | 0.0M |
| 2021-06-30 | 3,440.00 | 3,480.00 | 3,355.00 | 3,460.00 | 0.0M |
| 2021-06-29 | 3,335.00 | 3,400.00 | 3,300.00 | 3,395.00 | 0.0M |
| 2021-06-28 | 3,300.00 | 3,430.00 | 3,300.00 | 3,335.00 | 0.1M |
| 2021-06-25 | 3,175.00 | 3,305.00 | 3,170.00 | 3,285.00 | 0.0M |
| 2021-06-24 | 3,280.00 | 3,280.00 | 3,110.00 | 3,165.00 | 0.1M |
| 2021-06-23 | 3,245.00 | 3,320.00 | 3,220.00 | 3,290.00 | 0.0M |
| 2021-06-22 | 3,120.00 | 3,270.00 | 3,105.00 | 3,240.00 | 0.0M |
| 2021-06-21 | 2,990.00 | 3,120.00 | 2,970.00 | 3,120.00 | 0.0M |
| 2021-06-18 | 3,180.00 | 3,220.00 | 3,060.00 | 3,080.00 | 0.0M |
| 2021-06-17 | 3,075.00 | 3,150.00 | 3,025.00 | 3,140.00 | 0.0M |
| 2021-06-16 | 3,100.00 | 3,185.00 | 3,045.00 | 3,090.00 | 0.0M |
| 2021-06-15 | 3,045.00 | 3,180.00 | 3,040.00 | 3,130.00 | 0.0M |
| 2021-06-14 | 2,988.00 | 3,050.00 | 2,923.00 | 3,000.00 | 0.0M |
| 2021-06-11 | 3,090.00 | 3,090.00 | 2,906.00 | 2,993.00 | 0.0M |
| 2021-06-10 | 3,195.00 | 3,195.00 | 3,045.00 | 3,090.00 | 0.0M |
| 2021-06-09 | 3,065.00 | 3,185.00 | 3,025.00 | 3,185.00 | 0.1M |
| 2021-06-08 | 2,925.00 | 3,035.00 | 2,902.00 | 3,015.00 | 0.0M |
| 2021-06-07 | 2,887.00 | 2,931.00 | 2,863.00 | 2,910.00 | 0.0M |
| 2021-06-04 | 2,798.00 | 2,888.00 | 2,771.00 | 2,861.00 | 0.0M |
| 2021-06-03 | 2,787.00 | 2,806.00 | 2,765.00 | 2,793.00 | 0.0M |
| 2021-06-02 | 2,766.00 | 2,825.00 | 2,766.00 | 2,786.00 | 0.0M |
| 2021-06-01 | 2,824.00 | 2,832.00 | 2,745.00 | 2,752.00 | 0.0M |
| 2021-05-31 | 2,844.00 | 2,846.00 | 2,800.00 | 2,846.00 | 0.0M |
| 2021-05-28 | 2,791.00 | 2,828.00 | 2,782.00 | 2,805.00 | 0.0M |
| 2021-05-27 | 2,795.00 | 2,824.00 | 2,762.00 | 2,790.00 | 0.0M |
| 2021-05-26 | 2,745.00 | 2,849.00 | 2,745.00 | 2,812.00 | 0.0M |
| 2021-05-25 | 2,790.00 | 2,797.00 | 2,735.00 | 2,755.00 | 0.0M |
| 2021-05-24 | 2,798.00 | 2,798.00 | 2,750.00 | 2,790.00 | 0.0M |
| 2021-05-21 | 2,755.00 | 2,779.00 | 2,740.00 | 2,756.00 | 0.0M |
| 2021-05-20 | 2,674.00 | 2,772.00 | 2,639.00 | 2,747.00 | 0.0M |
| 2021-05-19 | 2,640.00 | 2,697.00 | 2,612.00 | 2,658.00 | 0.0M |
| 2021-05-18 | 2,649.00 | 2,689.00 | 2,648.00 | 2,668.00 | 0.0M |
| 2021-05-17 | 2,770.00 | 2,770.00 | 2,646.00 | 2,648.00 | 0.0M |
| 2021-05-14 | 2,800.00 | 2,800.00 | 2,748.00 | 2,770.00 | 0.0M |
| 2021-05-13 | 2,852.00 | 2,900.00 | 2,771.00 | 2,771.00 | 0.1M |
| 2021-05-12 | 2,965.00 | 2,971.00 | 2,890.00 | 2,924.00 | 0.0M |
| 2021-05-11 | 2,999.00 | 3,005.00 | 2,950.00 | 2,965.00 | 0.0M |
| 2021-05-10 | 3,010.00 | 3,030.00 | 2,957.00 | 3,000.00 | 0.0M |
| 2021-05-07 | 3,080.00 | 3,110.00 | 3,030.00 | 3,035.00 | 0.0M |
| 2021-05-06 | 3,075.00 | 3,100.00 | 3,030.00 | 3,095.00 | 0.0M |
| 2021-04-30 | 3,105.00 | 3,135.00 | 3,030.00 | 3,075.00 | 0.0M |
| 2021-04-28 | 3,050.00 | 3,150.00 | 3,030.00 | 3,110.00 | 0.0M |
| 2021-04-27 | 3,100.00 | 3,120.00 | 3,020.00 | 3,050.00 | 0.0M |
| 2021-04-26 | 3,050.00 | 3,095.00 | 3,000.00 | 3,095.00 | 0.0M |
| 2021-04-23 | 2,942.00 | 3,045.00 | 2,931.00 | 3,040.00 | 0.0M |
| 2021-04-22 | 3,055.00 | 3,075.00 | 2,964.00 | 2,970.00 | 0.0M |
| 2021-04-21 | 3,095.00 | 3,125.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2021-04-20 | 3,185.00 | 3,190.00 | 3,080.00 | 3,160.00 | 0.0M |
| 2021-04-19 | 3,205.00 | 3,230.00 | 3,120.00 | 3,190.00 | 0.0M |
| 2021-04-16 | 3,355.00 | 3,375.00 | 3,185.00 | 3,190.00 | 0.0M |
| 2021-04-15 | 3,270.00 | 3,405.00 | 3,265.00 | 3,325.00 | 0.1M |
| 2021-04-14 | 3,185.00 | 3,310.00 | 3,160.00 | 3,295.00 | 0.1M |
| 2021-04-13 | 3,135.00 | 3,200.00 | 3,120.00 | 3,185.00 | 0.0M |
| 2021-04-12 | 3,170.00 | 3,170.00 | 3,080.00 | 3,130.00 | 0.0M |
| 2021-04-09 | 3,110.00 | 3,150.00 | 3,065.00 | 3,130.00 | 0.0M |
| 2021-04-08 | 3,140.00 | 3,150.00 | 3,040.00 | 3,075.00 | 0.0M |
| 2021-04-07 | 3,200.00 | 3,245.00 | 3,065.00 | 3,090.00 | 0.1M |
| 2021-04-06 | 3,390.00 | 3,390.00 | 3,200.00 | 3,220.00 | 0.1M |
| 2021-04-05 | 3,415.00 | 3,480.00 | 3,305.00 | 3,360.00 | 0.1M |
| 2021-04-02 | 3,515.00 | 3,515.00 | 3,325.00 | 3,330.00 | 0.1M |
| 2021-04-01 | 3,385.00 | 3,515.00 | 3,375.00 | 3,455.00 | 0.2M |
| 2021-03-31 | 3,275.00 | 3,410.00 | 3,275.00 | 3,315.00 | 0.2M |
| 2021-03-30 | 3,260.00 | 3,365.00 | 3,200.00 | 3,300.00 | 0.2M |
| 2021-03-29 | 3,490.00 | 3,615.00 | 3,210.00 | 3,210.00 | 0.3M |
| 2021-03-26 | 3,490.00 | 3,795.00 | 3,420.00 | 3,545.00 | 1.0M |
| 2021-03-25 | 3,880.00 | 3,970.00 | 3,385.00 | 3,420.00 | 1.5M |
| 2021-03-24 | 4,650.00 | 4,990.00 | 3,950.00 | 3,950.00 | 4.5M |