46,200.00
最終更新: 2025-09-29
| 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 | 3,275.00 | 3,275.00 | 3,217.00 | 3,217.00 | 0.2M |
| 2021-12-29 | 3,200.00 | 3,283.00 | 3,142.00 | 3,275.00 | 0.4M |
| 2021-12-28 | 3,217.00 | 3,250.00 | 3,183.00 | 3,208.00 | 0.2M |
| 2021-12-27 | 3,242.00 | 3,258.00 | 3,200.00 | 3,217.00 | 0.2M |
| 2021-12-24 | 3,225.00 | 3,258.00 | 3,208.00 | 3,208.00 | 0.2M |
| 2021-12-23 | 3,300.00 | 3,300.00 | 3,225.00 | 3,233.00 | 0.1M |
| 2021-12-22 | 3,292.00 | 3,292.00 | 3,242.00 | 3,242.00 | 0.2M |
| 2021-12-21 | 3,183.00 | 3,283.00 | 3,142.00 | 3,250.00 | 0.4M |
| 2021-12-20 | 3,308.00 | 3,308.00 | 3,175.00 | 3,175.00 | 0.4M |
| 2021-12-17 | 3,267.00 | 3,317.00 | 3,250.00 | 3,283.00 | 0.3M |
| 2021-12-16 | 3,317.00 | 3,358.00 | 3,275.00 | 3,283.00 | 0.4M |
| 2021-12-15 | 3,267.00 | 3,367.00 | 3,258.00 | 3,317.00 | 0.3M |
| 2021-12-14 | 3,350.00 | 3,375.00 | 3,258.00 | 3,283.00 | 0.5M |
| 2021-12-13 | 3,483.00 | 3,483.00 | 3,367.00 | 3,375.00 | 0.4M |
| 2021-12-10 | 3,400.00 | 3,475.00 | 3,342.00 | 3,433.00 | 0.4M |
| 2021-12-09 | 3,392.00 | 3,517.00 | 3,358.00 | 3,392.00 | 0.7M |
| 2021-12-08 | 3,467.00 | 3,467.00 | 3,367.00 | 3,367.00 | 0.5M |
| 2021-12-07 | 3,508.00 | 3,508.00 | 3,350.00 | 3,383.00 | 0.9M |
| 2021-12-06 | 3,417.00 | 3,542.00 | 3,292.00 | 3,500.00 | 1.5M |
| 2021-12-05 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2021-12-03 | 3,233.00 | 3,425.00 | 3,167.00 | 3,367.00 | 0.8M |
| 2021-12-02 | 3,142.00 | 3,208.00 | 3,067.00 | 3,167.00 | 0.2M |
| 2021-12-01 | 3,075.00 | 3,200.00 | 3,050.00 | 3,142.00 | 0.3M |
| 2021-11-30 | 3,275.00 | 3,292.00 | 3,050.00 | 3,083.00 | 0.5M |
| 2021-11-29 | 3,167.00 | 3,308.00 | 3,158.00 | 3,242.00 | 0.5M |
| 2021-11-26 | 3,475.00 | 3,558.00 | 3,333.00 | 3,342.00 | 1.1M |
| 2021-11-25 | 3,317.00 | 3,442.00 | 3,258.00 | 3,408.00 | 0.7M |
| 2021-11-24 | 3,400.00 | 3,400.00 | 3,292.00 | 3,317.00 | 0.4M |
| 2021-11-23 | 3,275.00 | 3,425.00 | 3,233.00 | 3,408.00 | 0.7M |
| 2021-11-22 | 3,292.00 | 3,333.00 | 3,217.00 | 3,283.00 | 0.4M |
| 2021-11-19 | 3,292.00 | 3,450.00 | 3,267.00 | 3,350.00 | 0.4M |
| 2021-11-18 | 3,467.00 | 3,467.00 | 3,275.00 | 3,300.00 | 0.7M |
| 2021-11-17 | 3,500.00 | 3,650.00 | 3,442.00 | 3,467.00 | 2.3M |
| 2021-11-16 | 3,208.00 | 3,475.00 | 3,175.00 | 3,417.00 | 2.0M |
| 2021-11-15 | 3,183.00 | 3,192.00 | 3,133.00 | 3,192.00 | 0.3M |
| 2021-11-12 | 3,175.00 | 3,200.00 | 3,108.00 | 3,133.00 | 0.5M |
| 2021-11-11 | 3,125.00 | 3,208.00 | 3,125.00 | 3,133.00 | 0.3M |
| 2021-11-10 | 3,217.00 | 3,250.00 | 3,100.00 | 3,125.00 | 0.3M |
| 2021-11-09 | 3,142.00 | 3,242.00 | 3,100.00 | 3,200.00 | 0.6M |
| 2021-11-08 | 3,117.00 | 3,125.00 | 3,033.00 | 3,058.00 | 0.4M |
| 2021-11-07 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 0.0M |
| 2021-11-05 | 3,200.00 | 3,217.00 | 3,100.00 | 3,117.00 | 0.6M |
| 2021-11-04 | 3,292.00 | 3,308.00 | 3,183.00 | 3,192.00 | 0.5M |
| 2021-11-03 | 3,392.00 | 3,392.00 | 3,250.00 | 3,267.00 | 0.7M |
| 2021-11-02 | 3,300.00 | 3,442.00 | 3,283.00 | 3,375.00 | 0.7M |
| 2021-11-01 | 3,283.00 | 3,283.00 | 3,217.00 | 3,267.00 | 0.5M |
| 2021-10-31 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 0.0M |
| 2021-10-29 | 3,342.00 | 3,392.00 | 3,258.00 | 3,258.00 | 1.1M |
| 2021-10-28 | 3,383.00 | 3,442.00 | 3,367.00 | 3,392.00 | 0.5M |
| 2021-10-27 | 3,550.00 | 3,558.00 | 3,392.00 | 3,400.00 | 1.0M |
| 2021-10-26 | 3,633.00 | 3,667.00 | 3,558.00 | 3,558.00 | 0.7M |
| 2021-10-25 | 3,767.00 | 3,783.00 | 3,583.00 | 3,600.00 | 1.3M |
| 2021-10-24 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2021-10-22 | 3,717.00 | 3,892.00 | 3,700.00 | 3,767.00 | 2.5M |
| 2021-10-21 | 3,608.00 | 4,100.00 | 3,575.00 | 3,700.00 | 10.6M |
| 2021-10-20 | 3,683.00 | 3,708.00 | 3,525.00 | 3,567.00 | 1.5M |
| 2021-10-19 | 3,467.00 | 3,783.00 | 3,367.00 | 3,667.00 | 3.9M |
| 2021-10-18 | 3,350.00 | 3,358.00 | 3,283.00 | 3,342.00 | 0.5M |
| 2021-10-15 | 3,400.00 | 3,408.00 | 3,300.00 | 3,333.00 | 0.9M |
| 2021-10-14 | 3,217.00 | 3,375.00 | 3,217.00 | 3,350.00 | 1.2M |
| 2021-10-13 | 3,183.00 | 3,408.00 | 3,175.00 | 3,183.00 | 1.7M |
| 2021-10-12 | 3,317.00 | 3,342.00 | 3,158.00 | 3,183.00 | 1.1M |
| 2021-10-11 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.0M |
| 2021-10-08 | 3,467.00 | 3,533.00 | 3,275.00 | 3,283.00 | 2.0M |
| 2021-10-07 | 3,467.00 | 3,508.00 | 3,392.00 | 3,433.00 | 1.9M |
| 2021-10-06 | 3,750.00 | 3,817.00 | 3,383.00 | 3,425.00 | 3.5M |
| 2021-10-05 | 3,917.00 | 4,042.00 | 3,675.00 | 3,708.00 | 3.4M |
| 2021-10-04 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2021-10-01 | 4,392.00 | 4,525.00 | 3,958.00 | 3,967.00 | 5.3M |
| 2021-09-30 | 4,825.00 | 4,892.00 | 4,408.00 | 4,442.00 | 8.5M |
| 2021-09-29 | 6,417.00 | 6,967.00 | 4,833.00 | 4,833.00 | 52.9M |