8,400.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 20,350.00 | 20,400.00 | 19,400.00 | 20,000.00 | 0.6M |
| 2023-12-27 | 19,110.00 | 21,200.00 | 19,110.00 | 19,950.00 | 2.4M |
| 2023-12-26 | 19,430.00 | 19,450.00 | 18,630.00 | 19,190.00 | 0.9M |
| 2023-12-25 | 19,590.00 | 19,590.00 | 19,590.00 | 19,590.00 | 0.0M |
| 2023-12-22 | 18,390.00 | 19,700.00 | 17,680.00 | 19,590.00 | 3.2M |
| 2023-12-21 | 19,000.00 | 19,170.00 | 18,070.00 | 18,140.00 | 1.4M |
| 2023-12-20 | 16,150.00 | 20,000.00 | 16,010.00 | 19,270.00 | 7.4M |
| 2023-12-19 | 16,590.00 | 16,750.00 | 15,850.00 | 15,990.00 | 0.6M |
| 2023-12-18 | 15,920.00 | 16,140.00 | 15,450.00 | 16,120.00 | 0.5M |
| 2023-12-17 | 15,790.00 | 15,790.00 | 15,790.00 | 15,790.00 | 0.0M |
| 2023-12-15 | 15,900.00 | 16,890.00 | 15,710.00 | 15,790.00 | 1.3M |
| 2023-12-14 | 15,930.00 | 15,980.00 | 15,010.00 | 15,660.00 | 0.5M |
| 2023-12-13 | 16,150.00 | 16,180.00 | 15,150.00 | 15,500.00 | 0.6M |
| 2023-12-12 | 16,600.00 | 16,880.00 | 15,920.00 | 16,030.00 | 0.8M |
| 2023-12-11 | 17,010.00 | 17,010.00 | 16,090.00 | 16,200.00 | 0.9M |
| 2023-12-10 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.0M |
| 2023-12-08 | 16,800.00 | 17,600.00 | 16,560.00 | 17,200.00 | 1.6M |
| 2023-12-07 | 16,130.00 | 16,940.00 | 15,850.00 | 16,500.00 | 1.0M |
| 2023-12-06 | 14,480.00 | 16,550.00 | 14,240.00 | 16,470.00 | 2.3M |
| 2023-12-05 | 14,900.00 | 15,400.00 | 14,230.00 | 14,480.00 | 0.6M |
| 2023-12-04 | 15,750.00 | 15,760.00 | 14,810.00 | 14,900.00 | 0.6M |
| 2023-12-03 | 15,730.00 | 15,730.00 | 15,730.00 | 15,730.00 | 0.0M |
| 2023-12-01 | 15,320.00 | 16,130.00 | 14,930.00 | 15,730.00 | 1.0M |
| 2023-11-30 | 16,470.00 | 16,470.00 | 15,310.00 | 15,650.00 | 1.1M |
| 2023-11-29 | 16,190.00 | 17,420.00 | 15,590.00 | 16,040.00 | 4.6M |
| 2023-11-28 | 16,520.00 | 17,350.00 | 15,300.00 | 15,650.00 | 2.9M |
| 2023-11-27 | 15,200.00 | 16,310.00 | 15,200.00 | 16,130.00 | 3.1M |
| 2023-11-26 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 0.0M |
| 2023-11-24 | 14,120.00 | 15,620.00 | 13,600.00 | 15,350.00 | 4.7M |
| 2023-11-23 | 14,930.00 | 14,930.00 | 14,000.00 | 14,100.00 | 1.5M |
| 2023-11-22 | 15,400.00 | 17,650.00 | 14,750.00 | 14,930.00 | 10.3M |
| 2023-11-21 | 13,990.00 | 15,370.00 | 13,810.00 | 14,440.00 | 2.7M |
| 2023-11-20 | 12,330.00 | 14,500.00 | 12,160.00 | 14,140.00 | 3.6M |
| 2023-11-19 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0M |
| 2023-11-17 | 13,110.00 | 13,110.00 | 12,350.00 | 12,580.00 | 0.9M |
| 2023-11-16 | 10,430.00 | 13,540.00 | 10,420.00 | 13,120.00 | 5.8M |
| 2023-11-15 | 10,500.00 | 10,770.00 | 10,250.00 | 10,420.00 | 0.3M |
| 2023-11-14 | 10,090.00 | 10,300.00 | 9,960.00 | 10,250.00 | 0.3M |
| 2023-11-13 | 10,360.00 | 10,540.00 | 9,960.00 | 10,090.00 | 0.2M |
| 2023-11-12 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 0.0M |
| 2023-11-10 | 10,890.00 | 10,940.00 | 10,210.00 | 10,320.00 | 0.2M |
| 2023-11-09 | 11,720.00 | 11,760.00 | 10,870.00 | 10,890.00 | 0.3M |
| 2023-11-08 | 12,100.00 | 12,120.00 | 11,460.00 | 11,700.00 | 0.2M |
| 2023-11-07 | 12,170.00 | 13,100.00 | 11,630.00 | 11,870.00 | 0.8M |
| 2023-11-06 | 12,300.00 | 12,300.00 | 11,200.00 | 12,100.00 | 0.5M |
| 2023-11-05 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.0M |
| 2023-11-03 | 12,110.00 | 12,200.00 | 11,520.00 | 12,100.00 | 0.3M |
| 2023-11-02 | 11,230.00 | 12,280.00 | 11,210.00 | 11,960.00 | 0.6M |
| 2023-11-01 | 10,900.00 | 11,260.00 | 10,590.00 | 10,900.00 | 0.2M |
| 2023-10-31 | 11,580.00 | 11,820.00 | 10,560.00 | 10,700.00 | 0.3M |
| 2023-10-30 | 11,600.00 | 11,690.00 | 10,950.00 | 11,200.00 | 0.3M |
| 2023-10-29 | 11,520.00 | 11,520.00 | 11,520.00 | 11,520.00 | 0.0M |
| 2023-10-27 | 10,950.00 | 11,520.00 | 10,800.00 | 11,520.00 | 0.3M |
| 2023-10-26 | 10,980.00 | 11,750.00 | 10,680.00 | 10,970.00 | 0.3M |
| 2023-10-25 | 11,870.00 | 12,090.00 | 11,550.00 | 11,550.00 | 0.4M |
| 2023-10-24 | 11,160.00 | 12,270.00 | 10,440.00 | 11,810.00 | 1.1M |
| 2023-10-23 | 11,950.00 | 12,150.00 | 11,010.00 | 11,010.00 | 0.5M |
| 2023-10-22 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2023-10-20 | 12,650.00 | 12,800.00 | 11,960.00 | 12,000.00 | 0.6M |
| 2023-10-19 | 14,120.00 | 14,130.00 | 12,950.00 | 13,090.00 | 0.7M |
| 2023-10-18 | 14,380.00 | 14,390.00 | 13,460.00 | 13,890.00 | 0.7M |
| 2023-10-17 | 14,520.00 | 15,590.00 | 14,430.00 | 14,530.00 | 2.1M |
| 2023-10-16 | 13,910.00 | 15,190.00 | 13,500.00 | 14,420.00 | 3.3M |
| 2023-10-15 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2023-10-13 | 14,280.00 | 14,280.00 | 13,330.00 | 13,900.00 | 0.6M |
| 2023-10-12 | 14,880.00 | 15,350.00 | 14,190.00 | 14,490.00 | 1.1M |
| 2023-10-11 | 14,100.00 | 14,930.00 | 13,900.00 | 14,400.00 | 1.3M |
| 2023-10-10 | 13,850.00 | 15,280.00 | 13,500.00 | 13,500.00 | 2.5M |
| 2023-10-06 | 13,120.00 | 15,300.00 | 12,960.00 | 13,970.00 | 2.4M |
| 2023-10-05 | 12,620.00 | 14,960.00 | 12,300.00 | 13,220.00 | 5.5M |
| 2023-10-04 | 13,960.00 | 13,960.00 | 12,360.00 | 12,360.00 | 0.7M |
| 2023-10-03 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0M |
| 2023-09-27 | 13,630.00 | 15,700.00 | 13,420.00 | 14,200.00 | 2.1M |
| 2023-09-26 | 14,600.00 | 14,860.00 | 13,600.00 | 13,600.00 | 0.6M |
| 2023-09-25 | 15,570.00 | 15,670.00 | 14,200.00 | 14,280.00 | 0.8M |
| 2023-09-24 | 15,690.00 | 15,690.00 | 15,690.00 | 15,690.00 | 0.0M |
| 2023-09-22 | 17,510.00 | 17,510.00 | 15,350.00 | 15,690.00 | 2.0M |
| 2023-09-21 | 18,290.00 | 18,840.00 | 17,680.00 | 17,680.00 | 0.5M |
| 2023-09-20 | 20,500.00 | 21,050.00 | 18,720.00 | 18,840.00 | 0.9M |
| 2023-09-19 | 20,250.00 | 23,150.00 | 20,200.00 | 20,950.00 | 2.0M |
| 2023-09-18 | 20,600.00 | 21,450.00 | 19,830.00 | 19,850.00 | 0.7M |
| 2023-09-17 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.0M |
| 2023-09-15 | 22,200.00 | 22,250.00 | 19,990.00 | 20,700.00 | 0.8M |
| 2023-09-14 | 22,000.00 | 22,650.00 | 20,650.00 | 21,750.00 | 0.7M |
| 2023-09-13 | 22,500.00 | 24,150.00 | 21,600.00 | 22,200.00 | 1.0M |
| 2023-09-12 | 26,850.00 | 26,850.00 | 21,850.00 | 22,550.00 | 1.9M |
| 2023-09-11 | 22,200.00 | 26,500.00 | 21,400.00 | 24,600.00 | 2.8M |
| 2023-09-10 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2023-09-08 | 23,800.00 | 23,950.00 | 21,550.00 | 22,650.00 | 1.3M |
| 2023-09-07 | 25,050.00 | 25,350.00 | 24,000.00 | 24,400.00 | 1.1M |
| 2023-09-06 | 25,000.00 | 27,250.00 | 24,050.00 | 26,000.00 | 2.5M |
| 2023-09-05 | 27,050.00 | 27,900.00 | 23,550.00 | 25,600.00 | 4.5M |
| 2023-09-04 | 29,000.00 | 29,250.00 | 25,450.00 | 25,500.00 | 3.7M |
| 2023-09-03 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2023-09-01 | 22,750.00 | 30,000.00 | 22,550.00 | 30,000.00 | 13.8M |
| 2023-08-31 | 23,500.00 | 25,900.00 | 22,500.00 | 23,100.00 | 13.2M |
| 2023-08-30 | 18,270.00 | 22,100.00 | 18,230.00 | 22,100.00 | 18.1M |
| 2023-08-29 | 17,400.00 | 18,970.00 | 16,700.00 | 17,010.00 | 7.4M |
| 2023-08-28 | 17,730.00 | 20,200.00 | 16,610.00 | 17,660.00 | 18.6M |
| 2023-08-27 | 17,210.00 | 17,210.00 | 17,210.00 | 17,210.00 | 0.0M |
| 2023-08-25 | 14,450.00 | 18,660.00 | 14,420.00 | 17,210.00 | 24.9M |
| 2023-08-24 | 12,000.00 | 16,390.00 | 11,520.00 | 14,790.00 | 24.0M |
| 2023-08-23 | 12,140.00 | 13,610.00 | 11,810.00 | 12,700.00 | 7.7M |
| 2023-08-22 | 16,110.00 | 16,800.00 | 10,030.00 | 10,470.00 | 19.5M |