9,305.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.0M |
| 2024-12-30 | 8,050.00 | 8,113.50 | 8,050.00 | 8,100.00 | 0.0M |
| 2024-12-24 | 8,113.50 | 8,113.50 | 8,100.00 | 8,100.00 | 0.0M |
| 2024-12-20 | 8,150.00 | 8,177.00 | 8,030.00 | 8,030.00 | 0.0M |
| 2024-12-19 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 0.0M |
| 2024-12-17 | 7,900.00 | 8,000.00 | 7,900.00 | 7,905.00 | 0.0M |
| 2024-12-16 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2024-12-13 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 0.0M |
| 2024-12-10 | 7,700.00 | 7,750.00 | 7,695.00 | 7,695.00 | 0.0M |
| 2024-12-04 | 7,300.00 | 7,527.00 | 7,300.00 | 7,500.00 | 0.0M |
| 2024-12-03 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2024-11-25 | 7,325.00 | 7,325.00 | 7,250.00 | 7,250.00 | 0.0M |
| 2024-11-22 | 7,225.01 | 7,225.01 | 7,225.01 | 7,225.01 | 0.0M |
| 2024-11-21 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 0.0M |
| 2024-11-20 | 7,000.00 | 7,000.00 | 6,901.00 | 6,901.00 | 0.0M |
| 2024-11-19 | 7,020.00 | 7,083.33 | 7,000.00 | 7,000.00 | 0.0M |
| 2024-11-18 | 7,499.99 | 7,499.99 | 7,020.01 | 7,020.01 | 0.0M |
| 2024-11-12 | 7,100.00 | 7,100.00 | 7,000.02 | 7,000.02 | 0.0M |
| 2024-11-11 | 7,000.03 | 7,000.03 | 7,000.03 | 7,000.03 | 0.0M |
| 2024-11-08 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 0.0M |
| 2024-11-07 | 7,062.51 | 7,098.75 | 7,054.01 | 7,054.01 | 0.0M |
| 2024-11-06 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 0.0M |
| 2024-11-05 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2024-11-01 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2024-10-30 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 0.0M |
| 2024-10-24 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2024-10-23 | 6,200.02 | 6,200.02 | 6,200.02 | 6,200.02 | 0.0M |
| 2024-10-22 | 6,495.00 | 6,500.00 | 6,400.00 | 6,500.00 | 0.0M |
| 2024-10-21 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2024-10-18 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2024-10-17 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2024-10-16 | 6,100.00 | 6,100.00 | 6,099.00 | 6,100.00 | 0.0M |
| 2024-10-15 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2024-10-14 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2024-10-11 | 6,100.00 | 6,100.01 | 6,094.00 | 6,100.00 | 0.0M |
| 2024-10-10 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2024-10-09 | 6,100.00 | 6,399.99 | 6,075.02 | 6,075.02 | 0.0M |
| 2024-10-08 | 6,100.26 | 6,100.27 | 6,100.00 | 6,100.23 | 0.0M |
| 2024-10-07 | 6,125.01 | 6,125.01 | 6,125.00 | 6,125.00 | 0.0M |
| 2024-10-04 | 6,150.00 | 6,150.00 | 6,100.26 | 6,100.26 | 0.0M |
| 2024-10-03 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.0M |
| 2024-10-02 | 6,150.00 | 6,150.00 | 6,100.25 | 6,150.00 | 0.0M |
| 2024-10-01 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.0M |
| 2024-09-26 | 6,101.02 | 6,118.16 | 6,101.01 | 6,101.01 | 0.0M |
| 2024-09-24 | 6,175.00 | 6,175.00 | 6,101.00 | 6,110.00 | 0.0M |
| 2024-09-23 | 6,150.00 | 6,175.00 | 6,150.00 | 6,175.00 | 0.0M |
| 2024-09-20 | 6,150.00 | 6,150.00 | 6,132.90 | 6,150.00 | 0.0M |
| 2024-09-18 | 6,150.00 | 6,150.00 | 6,100.22 | 6,100.22 | 0.0M |
| 2024-09-17 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.0M |
| 2024-09-16 | 6,150.00 | 6,150.00 | 6,100.20 | 6,100.20 | 0.0M |
| 2024-09-13 | 6,150.00 | 6,150.00 | 6,100.20 | 6,100.20 | 0.0M |
| 2024-09-12 | 6,405.00 | 6,405.00 | 6,100.01 | 6,100.01 | 0.0M |
| 2024-09-11 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2024-09-10 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2024-09-09 | 6,100.00 | 6,150.00 | 6,100.00 | 6,150.00 | 0.0M |
| 2024-09-06 | 6,085.00 | 6,085.00 | 6,085.00 | 6,085.00 | 0.0M |
| 2024-08-30 | 6,050.00 | 6,150.00 | 6,050.00 | 6,120.00 | 0.0M |
| 2024-08-28 | 6,050.00 | 6,050.00 | 6,000.00 | 6,050.00 | 0.0M |
| 2024-08-27 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0M |
| 2024-08-26 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 0.0M |
| 2024-08-23 | 6,100.01 | 6,100.01 | 6,100.00 | 6,100.00 | 0.0M |
| 2024-08-20 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.0M |
| 2024-08-19 | 6,100.00 | 6,150.00 | 6,100.00 | 6,150.00 | 0.0M |
| 2024-08-16 | 6,100.00 | 6,100.00 | 6,050.00 | 6,100.00 | 0.0M |
| 2024-08-15 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.0M |
| 2024-08-13 | 6,145.00 | 6,150.00 | 6,145.00 | 6,147.00 | 0.0M |
| 2024-08-08 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.0M |
| 2024-08-02 | 6,225.01 | 6,225.01 | 6,125.00 | 6,150.00 | 0.0M |
| 2024-07-31 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2024-07-29 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2024-07-26 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2024-07-25 | 6,000.00 | 6,300.00 | 6,000.00 | 6,175.00 | 0.0M |
| 2024-07-22 | 6,000.00 | 6,000.00 | 5,999.80 | 6,000.00 | 0.0M |
| 2024-07-16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-07-12 | 6,000.00 | 6,000.00 | 5,916.67 | 5,925.00 | 0.0M |
| 2024-07-11 | 6,000.00 | 6,000.00 | 5,944.44 | 5,944.44 | 0.0M |
| 2024-07-09 | 5,975.00 | 5,975.00 | 5,925.00 | 5,925.00 | 0.0M |
| 2024-07-05 | 5,960.00 | 5,975.00 | 5,960.00 | 5,975.00 | 0.0M |
| 2024-07-01 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 0.0M |
| 2024-06-24 | 5,770.00 | 5,800.00 | 5,770.00 | 5,800.00 | 0.0M |
| 2024-06-21 | 5,754.50 | 5,800.00 | 5,754.50 | 5,754.50 | 0.0M |
| 2024-06-14 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2024-06-12 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2024-06-11 | 5,643.80 | 5,749.00 | 5,600.00 | 5,749.00 | 0.0M |
| 2024-06-10 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0M |
| 2024-06-07 | 5,650.00 | 5,675.00 | 5,650.00 | 5,675.00 | 0.0M |
| 2024-06-06 | 5,683.00 | 5,683.00 | 5,683.00 | 5,683.00 | 0.0M |
| 2024-06-04 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 0.0M |
| 2024-05-31 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2024-05-30 | 5,482.00 | 5,985.00 | 5,482.00 | 5,985.00 | 0.0M |
| 2024-05-29 | 5,485.00 | 5,485.00 | 5,482.00 | 5,484.00 | 0.0M |
| 2024-05-28 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2024-05-24 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2024-05-23 | 5,750.00 | 5,750.00 | 5,475.00 | 5,475.00 | 0.0M |
| 2024-05-22 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2024-05-20 | 5,548.00 | 5,750.00 | 5,548.00 | 5,750.00 | 0.0M |
| 2024-05-17 | 5,545.00 | 5,545.00 | 5,500.00 | 5,544.00 | 0.0M |
| 2024-05-16 | 5,498.00 | 5,549.00 | 5,462.00 | 5,548.00 | 0.0M |
| 2024-05-15 | 5,462.00 | 5,462.00 | 5,462.00 | 5,462.00 | 0.0M |
| 2024-05-14 | 5,462.00 | 5,462.00 | 5,462.00 | 5,462.00 | 0.0M |
| 2024-05-09 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 0.0M |
| 2024-05-07 | 5,499.00 | 5,499.00 | 5,499.00 | 5,499.00 | 0.0M |
| 2024-05-06 | 5,453.10 | 5,453.10 | 5,453.10 | 5,453.10 | 0.0M |
| 2024-05-03 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0M |
| 2024-05-02 | 5,439.00 | 5,450.00 | 5,439.00 | 5,450.00 | 0.0M |
| 2024-04-30 | 5,439.00 | 5,439.00 | 5,439.00 | 5,439.00 | 0.0M |
| 2024-04-29 | 5,440.00 | 5,440.00 | 5,425.00 | 5,425.00 | 0.0M |
| 2024-04-26 | 5,445.00 | 5,445.00 | 5,400.00 | 5,401.00 | 0.0M |
| 2024-04-25 | 5,450.00 | 5,550.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2024-04-24 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2024-04-23 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2024-04-22 | 5,400.00 | 5,455.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2024-04-17 | 5,575.00 | 5,580.00 | 5,575.00 | 5,580.00 | 0.0M |
| 2024-04-15 | 5,635.10 | 5,635.10 | 5,600.00 | 5,600.00 | 0.0M |
| 2024-04-12 | 5,635.10 | 5,635.10 | 5,635.10 | 5,635.10 | 0.0M |
| 2024-04-10 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.0M |
| 2024-04-05 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2024-04-04 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2024-04-02 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2024-04-01 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2024-03-28 | 5,750.00 | 5,750.00 | 5,700.00 | 5,750.00 | 0.0M |
| 2024-03-26 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 0.0M |
| 2024-03-21 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2024-03-15 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2024-03-14 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2024-03-13 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 0.0M |
| 2024-03-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2024-03-07 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2024-03-04 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2024-02-26 | 5,550.20 | 5,550.20 | 5,400.00 | 5,400.00 | 0.0M |
| 2024-02-23 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2024-02-21 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2024-02-20 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 0.0M |
| 2024-02-15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2024-02-14 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2024-02-13 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2024-02-12 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.0M |
| 2024-02-08 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2024-02-07 | 5,615.00 | 5,615.00 | 5,601.10 | 5,601.10 | 0.0M |
| 2024-02-05 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.0M |
| 2024-01-30 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2024-01-29 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.0M |
| 2024-01-26 | 5,650.00 | 5,650.00 | 5,610.10 | 5,610.10 | 0.0M |
| 2024-01-22 | 5,800.00 | 5,848.00 | 5,800.00 | 5,848.00 | 0.0M |
| 2024-01-11 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 0.0M |
| 2024-01-10 | 5,500.00 | 5,500.00 | 5,305.00 | 5,305.00 | 0.0M |
| 2024-01-05 | 5,310.00 | 5,500.20 | 5,310.00 | 5,500.20 | 0.0M |
| 2024-01-04 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |