2,631.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2022-12-29 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2022-12-27 | 2,038.00 | 2,039.00 | 2,038.00 | 2,039.00 | 0.0M |
| 2022-12-26 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 0.0M |
| 2022-12-23 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 0.0M |
| 2022-12-22 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 0.0M |
| 2022-12-21 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2022-12-20 | 2,037.00 | 2,037.00 | 1,992.00 | 1,995.00 | 0.0M |
| 2022-12-19 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2022-12-16 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0.0M |
| 2022-12-15 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2022-12-14 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2022-12-13 | 2,004.00 | 2,029.00 | 2,004.00 | 2,029.00 | 0.0M |
| 2022-12-12 | 2,043.00 | 2,043.00 | 2,004.00 | 2,004.00 | 0.0M |
| 2022-12-09 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 0.0M |
| 2022-12-07 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 0.0M |
| 2022-11-30 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 0.0M |
| 2022-11-29 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 0.0M |
| 2022-11-28 | 2,049.00 | 2,049.00 | 1,980.00 | 2,034.00 | 0.0M |
| 2022-11-25 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 0.0M |
| 2022-11-24 | 2,038.00 | 2,038.00 | 2,037.00 | 2,038.00 | 0.0M |
| 2022-11-22 | 2,068.00 | 2,068.00 | 2,030.00 | 2,049.00 | 0.0M |
| 2022-11-21 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2022-11-18 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2022-11-16 | 2,080.00 | 2,080.00 | 2,029.00 | 2,029.00 | 0.0M |
| 2022-11-15 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2022-11-10 | 2,012.00 | 2,036.00 | 2,012.00 | 2,036.00 | 0.0M |
| 2022-11-08 | 2,040.00 | 2,040.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2022-11-02 | 2,089.00 | 2,089.00 | 2,088.00 | 2,088.00 | 0.0M |
| 2022-10-31 | 2,100.00 | 2,100.00 | 2,098.00 | 2,098.00 | 0.0M |
| 2022-10-28 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-10-27 | 2,061.00 | 2,100.00 | 2,061.00 | 2,100.00 | 0.0M |
| 2022-10-25 | 2,067.00 | 2,067.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2022-10-24 | 2,067.00 | 2,067.00 | 2,054.00 | 2,054.00 | 0.0M |
| 2022-10-21 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 0.0M |
| 2022-10-20 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2022-10-19 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2022-10-14 | 2,050.00 | 2,050.00 | 2,005.00 | 2,005.00 | 0.0M |
| 2022-10-13 | 2,030.00 | 2,101.00 | 2,030.00 | 2,050.00 | 0.0M |
| 2022-10-11 | 2,006.00 | 2,020.00 | 2,005.00 | 2,020.00 | 0.0M |
| 2022-10-07 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2022-10-06 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2022-10-05 | 2,015.00 | 2,030.00 | 2,015.00 | 2,030.00 | 0.0M |
| 2022-10-04 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 0.0M |
| 2022-10-03 | 2,030.00 | 2,044.00 | 2,004.00 | 2,004.00 | 0.0M |
| 2022-09-29 | 2,010.00 | 2,039.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2022-09-28 | 2,010.00 | 2,014.00 | 2,008.00 | 2,014.00 | 0.0M |
| 2022-09-26 | 2,010.00 | 2,011.00 | 2,010.00 | 2,011.00 | 0.0M |
| 2022-09-22 | 2,009.00 | 2,044.00 | 2,007.00 | 2,010.00 | 0.0M |
| 2022-09-21 | 2,027.00 | 2,027.00 | 2,003.00 | 2,009.00 | 0.0M |
| 2022-09-20 | 2,037.00 | 2,044.00 | 2,027.00 | 2,027.00 | 0.0M |
| 2022-09-16 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2022-09-15 | 2,031.00 | 2,039.00 | 2,027.00 | 2,027.00 | 0.0M |
| 2022-09-14 | 1,994.00 | 2,027.00 | 1,994.00 | 2,027.00 | 0.0M |
| 2022-09-13 | 2,035.00 | 2,035.00 | 1,994.00 | 1,994.00 | 0.0M |
| 2022-09-12 | 1,991.00 | 2,031.00 | 1,991.00 | 2,031.00 | 0.0M |
| 2022-09-09 | 1,990.00 | 2,035.00 | 1,990.00 | 2,035.00 | 0.0M |
| 2022-09-08 | 1,965.00 | 2,001.00 | 1,965.00 | 2,001.00 | 0.0M |
| 2022-09-07 | 1,981.00 | 2,000.00 | 1,951.00 | 1,951.00 | 0.0M |
| 2022-09-06 | 2,009.00 | 2,009.00 | 1,981.00 | 1,983.00 | 0.0M |
| 2022-09-05 | 2,001.00 | 2,020.00 | 2,000.00 | 2,006.00 | 0.0M |
| 2022-09-02 | 2,035.00 | 2,035.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2022-09-01 | 2,020.00 | 2,030.00 | 2,015.00 | 2,020.00 | 0.0M |
| 2022-08-31 | 2,051.00 | 2,068.00 | 2,022.00 | 2,029.00 | 0.0M |
| 2022-08-30 | 2,040.00 | 2,078.00 | 2,020.00 | 2,025.00 | 0.0M |
| 2022-08-29 | 2,064.00 | 2,078.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2022-08-26 | 2,090.00 | 2,135.00 | 2,056.00 | 2,059.00 | 0.0M |
| 2022-08-25 | 2,134.00 | 2,134.00 | 2,068.00 | 2,090.00 | 0.0M |
| 2022-08-24 | 2,212.00 | 2,238.00 | 2,095.00 | 2,133.00 | 0.0M |
| 2022-08-23 | 2,104.00 | 2,347.00 | 2,095.00 | 2,162.00 | 0.0M |
| 2022-08-22 | 2,091.00 | 2,119.00 | 2,064.00 | 2,064.00 | 0.0M |
| 2022-08-19 | 2,185.00 | 2,200.00 | 2,068.00 | 2,090.00 | 0.0M |
| 2022-08-18 | 2,115.00 | 2,651.00 | 2,110.00 | 2,196.00 | 0.0M |
| 2022-08-17 | 2,155.00 | 2,155.00 | 2,151.00 | 2,151.00 | 0.0M |
| 2022-08-16 | 2,161.00 | 2,161.00 | 2,105.00 | 2,105.00 | 0.0M |
| 2022-08-15 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 0.0M |
| 2022-08-10 | 2,114.00 | 2,114.00 | 2,111.00 | 2,111.00 | 0.0M |
| 2022-08-09 | 2,115.00 | 2,164.00 | 2,115.00 | 2,164.00 | 0.0M |
| 2022-08-03 | 2,140.00 | 2,140.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2022-08-02 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 0.0M |
| 2022-08-01 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 0.0M |
| 2022-07-29 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 0.0M |
| 2022-07-28 | 2,169.00 | 2,170.00 | 2,166.00 | 2,170.00 | 0.0M |
| 2022-07-27 | 2,130.00 | 2,172.00 | 2,122.00 | 2,172.00 | 0.0M |
| 2022-07-26 | 2,159.00 | 2,180.00 | 2,135.00 | 2,180.00 | 0.0M |
| 2022-07-25 | 2,180.00 | 2,180.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2022-07-22 | 2,187.00 | 2,200.00 | 2,160.00 | 2,200.00 | 0.0M |
| 2022-07-20 | 2,146.00 | 2,146.00 | 2,137.00 | 2,137.00 | 0.0M |
| 2022-07-19 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | 0.0M |
| 2022-07-15 | 2,135.00 | 2,145.00 | 2,135.00 | 2,145.00 | 0.0M |
| 2022-07-14 | 2,171.00 | 2,200.00 | 2,150.00 | 2,200.00 | 0.0M |
| 2022-07-13 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 0.0M |
| 2022-07-12 | 2,179.00 | 2,179.00 | 2,129.00 | 2,129.00 | 0.0M |
| 2022-07-07 | 2,115.00 | 2,129.00 | 2,115.00 | 2,129.00 | 0.0M |
| 2022-06-30 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 0.0M |
| 2022-06-29 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2022-06-27 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | 0.0M |
| 2022-06-24 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 0.0M |
| 2022-06-23 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 0.0M |
| 2022-06-22 | 2,200.00 | 2,200.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2022-06-21 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-06-20 | 2,099.00 | 2,129.00 | 2,099.00 | 2,100.00 | 0.0M |
| 2022-06-16 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 0.0M |
| 2022-06-15 | 2,202.00 | 2,212.00 | 2,202.00 | 2,212.00 | 0.0M |
| 2022-06-14 | 2,262.00 | 2,262.00 | 2,212.00 | 2,212.00 | 0.0M |
| 2022-06-13 | 2,254.00 | 2,292.00 | 2,254.00 | 2,274.00 | 0.0M |
| 2022-06-10 | 2,179.00 | 2,204.00 | 2,179.00 | 2,204.00 | 0.0M |
| 2022-06-06 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | 0.0M |
| 2022-06-02 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 0.0M |
| 2022-06-01 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 0.0M |
| 2022-05-31 | 2,213.00 | 2,213.00 | 2,177.00 | 2,177.00 | 0.0M |
| 2022-05-30 | 2,225.00 | 2,225.00 | 2,213.00 | 2,213.00 | 0.0M |
| 2022-05-27 | 2,270.00 | 2,275.00 | 2,186.00 | 2,275.00 | 0.0M |
| 2022-05-25 | 2,260.00 | 2,260.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2022-05-24 | 2,261.00 | 2,261.00 | 2,231.00 | 2,231.00 | 0.0M |
| 2022-05-23 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 0.0M |
| 2022-05-20 | 2,277.00 | 2,277.00 | 2,240.00 | 2,276.00 | 0.0M |
| 2022-05-19 | 2,163.00 | 2,277.00 | 2,163.00 | 2,277.00 | 0.0M |
| 2022-05-10 | 2,255.00 | 2,279.00 | 2,255.00 | 2,279.00 | 0.0M |
| 2022-05-09 | 2,255.00 | 2,255.00 | 2,254.00 | 2,254.00 | 0.0M |
| 2022-05-06 | 2,234.00 | 2,254.00 | 2,234.00 | 2,254.00 | 0.0M |
| 2022-05-02 | 2,175.00 | 2,234.00 | 2,175.00 | 2,234.00 | 0.0M |
| 2022-04-28 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 0.0M |
| 2022-04-27 | 2,175.00 | 2,175.00 | 2,167.00 | 2,167.00 | 0.0M |
| 2022-04-26 | 2,200.00 | 2,220.00 | 2,200.00 | 2,220.00 | 0.0M |
| 2022-04-25 | 2,217.00 | 2,217.00 | 2,176.00 | 2,176.00 | 0.0M |
| 2022-04-22 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 0.0M |
| 2022-04-20 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2022-04-14 | 2,175.00 | 2,225.00 | 2,175.00 | 2,225.00 | 0.0M |
| 2022-04-11 | 2,173.00 | 2,201.00 | 2,173.00 | 2,201.00 | 0.0M |
| 2022-04-07 | 2,172.00 | 2,173.00 | 2,172.00 | 2,173.00 | 0.0M |
| 2022-04-06 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | 0.0M |
| 2022-04-05 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2022-04-01 | 2,213.00 | 2,214.00 | 2,213.00 | 2,214.00 | 0.0M |
| 2022-03-31 | 2,232.00 | 2,292.00 | 2,213.00 | 2,214.00 | 0.0M |
| 2022-03-30 | 2,132.00 | 2,217.00 | 2,132.00 | 2,217.00 | 0.0M |
| 2022-03-29 | 2,233.00 | 2,293.00 | 2,233.00 | 2,292.00 | 0.0M |
| 2022-03-28 | 2,278.00 | 2,300.00 | 2,277.00 | 2,277.00 | 0.0M |
| 2022-03-25 | 2,277.00 | 2,277.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2022-03-24 | 2,247.00 | 2,277.00 | 2,245.00 | 2,277.00 | 0.0M |
| 2022-03-23 | 2,292.00 | 2,292.00 | 2,246.00 | 2,272.00 | 0.0M |
| 2022-03-22 | 2,254.00 | 2,280.00 | 2,254.00 | 2,255.00 | 0.0M |
| 2022-03-18 | 2,250.00 | 2,254.00 | 2,220.00 | 2,254.00 | 0.0M |
| 2022-03-17 | 2,250.00 | 2,252.00 | 2,249.00 | 2,249.00 | 0.0M |
| 2022-03-16 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2022-03-15 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 0.0M |
| 2022-03-14 | 2,202.00 | 2,239.00 | 2,202.00 | 2,239.00 | 0.0M |
| 2022-03-11 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2022-03-10 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-03-09 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 0.0M |
| 2022-03-08 | 2,205.00 | 2,210.00 | 2,200.00 | 2,210.00 | 0.0M |
| 2022-03-07 | 2,210.00 | 2,210.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2022-03-04 | 2,210.00 | 2,245.00 | 2,210.00 | 2,245.00 | 0.0M |
| 2022-03-03 | 2,200.00 | 2,209.00 | 2,200.00 | 2,209.00 | 0.0M |
| 2022-03-02 | 2,209.00 | 2,209.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-03-01 | 2,160.00 | 2,209.00 | 2,160.00 | 2,209.00 | 0.0M |
| 2022-02-28 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | 0.0M |
| 2022-02-25 | 2,200.00 | 2,240.00 | 2,200.00 | 2,240.00 | 0.0M |
| 2022-02-24 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2022-02-22 | 2,215.00 | 2,215.00 | 2,150.00 | 2,180.00 | 0.0M |
| 2022-02-21 | 2,221.00 | 2,221.00 | 2,120.00 | 2,165.00 | 0.0M |
| 2022-02-17 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 0.0M |
| 2022-02-16 | 2,220.00 | 2,265.00 | 2,220.00 | 2,265.00 | 0.0M |
| 2022-02-15 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2022-02-14 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2022-02-10 | 2,210.00 | 2,230.00 | 2,210.00 | 2,230.00 | 0.0M |
| 2022-02-09 | 2,210.00 | 2,210.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-02-08 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2022-02-07 | 2,209.00 | 2,210.00 | 2,208.00 | 2,208.00 | 0.0M |
| 2022-02-04 | 2,211.00 | 2,211.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2022-02-03 | 2,230.00 | 2,232.00 | 2,211.00 | 2,214.00 | 0.0M |
| 2022-02-02 | 2,265.00 | 2,265.00 | 2,240.00 | 2,265.00 | 0.0M |
| 2022-02-01 | 2,215.00 | 2,265.00 | 2,215.00 | 2,265.00 | 0.0M |
| 2022-01-31 | 2,261.00 | 2,261.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2022-01-28 | 2,250.00 | 2,250.00 | 2,211.00 | 2,211.00 | 0.0M |
| 2022-01-27 | 2,288.00 | 2,288.00 | 2,252.00 | 2,252.00 | 0.0M |
| 2022-01-26 | 2,252.00 | 2,252.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2022-01-25 | 2,237.00 | 2,287.00 | 2,237.00 | 2,252.00 | 0.0M |
| 2022-01-24 | 2,312.00 | 2,343.00 | 2,234.00 | 2,234.00 | 0.0M |
| 2022-01-21 | 2,252.00 | 2,252.00 | 2,212.00 | 2,212.00 | 0.0M |
| 2022-01-19 | 2,250.00 | 2,252.00 | 2,250.00 | 2,252.00 | 0.0M |
| 2022-01-18 | 2,253.00 | 2,253.00 | 2,252.00 | 2,252.00 | 0.0M |
| 2022-01-17 | 2,302.00 | 2,303.00 | 2,220.00 | 2,230.00 | 0.0M |
| 2022-01-12 | 2,400.00 | 2,401.00 | 2,388.00 | 2,388.00 | 0.0M |
| 2022-01-11 | 2,400.00 | 2,400.00 | 2,392.00 | 2,393.00 | 0.0M |
| 2022-01-05 | 2,286.00 | 2,300.00 | 2,286.00 | 2,300.00 | 0.0M |
| 2022-01-04 | 2,260.00 | 2,285.00 | 2,260.00 | 2,285.00 | 0.0M |