4,385.00
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 | 2,896.00 | 2,969.00 | 2,846.00 | 2,969.00 | 0.0M |
| 2022-12-29 | 2,755.00 | 2,894.00 | 2,755.00 | 2,866.00 | 0.0M |
| 2022-12-28 | 2,925.00 | 2,925.00 | 2,925.00 | 2,925.00 | 0.0M |
| 2022-12-27 | 2,850.00 | 2,880.00 | 2,850.00 | 2,880.00 | 0.0M |
| 2022-12-26 | 2,950.00 | 2,950.00 | 2,855.00 | 2,865.00 | 0.0M |
| 2022-12-23 | 2,880.00 | 2,880.00 | 2,800.00 | 2,875.00 | 0.0M |
| 2022-12-22 | 2,955.00 | 2,955.00 | 2,905.00 | 2,905.00 | 0.0M |
| 2022-12-21 | 3,005.00 | 3,005.00 | 2,850.00 | 2,950.00 | 0.0M |
| 2022-12-20 | 3,055.00 | 3,065.00 | 3,000.00 | 3,015.00 | 0.0M |
| 2022-12-19 | 3,050.00 | 3,080.00 | 3,040.00 | 3,060.00 | 0.0M |
| 2022-12-16 | 3,075.00 | 3,100.00 | 3,015.00 | 3,100.00 | 0.0M |
| 2022-12-15 | 3,145.00 | 3,150.00 | 3,095.00 | 3,095.00 | 0.0M |
| 2022-12-14 | 3,195.00 | 3,195.00 | 3,175.00 | 3,195.00 | 0.0M |
| 2022-12-13 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0M |
| 2022-12-12 | 3,150.00 | 3,200.00 | 3,065.00 | 3,200.00 | 0.0M |
| 2022-12-09 | 3,220.00 | 3,220.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2022-12-08 | 3,335.00 | 3,335.00 | 3,230.00 | 3,270.00 | 0.0M |
| 2022-12-07 | 3,285.00 | 3,350.00 | 3,265.00 | 3,285.00 | 0.0M |
| 2022-12-06 | 3,200.00 | 3,205.00 | 3,150.00 | 3,200.00 | 0.0M |
| 2022-12-05 | 3,240.00 | 3,275.00 | 3,150.00 | 3,185.00 | 0.0M |
| 2022-12-01 | 3,195.00 | 3,195.00 | 3,135.00 | 3,145.00 | 0.0M |
| 2022-11-30 | 3,075.00 | 3,130.00 | 3,050.00 | 3,130.00 | 0.0M |
| 2022-11-29 | 3,045.00 | 3,095.00 | 3,045.00 | 3,075.00 | 0.0M |
| 2022-11-28 | 3,045.00 | 3,055.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2022-11-25 | 3,050.00 | 3,065.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2022-11-24 | 2,985.00 | 3,075.00 | 2,985.00 | 3,040.00 | 0.0M |
| 2022-11-22 | 3,050.00 | 3,050.00 | 3,000.00 | 3,030.00 | 0.0M |
| 2022-11-21 | 3,055.00 | 3,085.00 | 3,040.00 | 3,050.00 | 0.0M |
| 2022-11-18 | 3,090.00 | 3,090.00 | 3,050.00 | 3,060.00 | 0.0M |
| 2022-11-17 | 3,110.00 | 3,145.00 | 3,110.00 | 3,120.00 | 0.0M |
| 2022-11-16 | 3,090.00 | 3,150.00 | 3,080.00 | 3,115.00 | 0.0M |
| 2022-11-15 | 3,050.00 | 3,290.00 | 3,025.00 | 3,170.00 | 0.0M |
| 2022-11-14 | 3,200.00 | 3,205.00 | 3,055.00 | 3,055.00 | 0.0M |
| 2022-11-11 | 3,405.00 | 3,405.00 | 3,105.00 | 3,250.00 | 0.1M |
| 2022-11-10 | 2,845.00 | 2,930.00 | 2,805.00 | 2,905.00 | 0.0M |
| 2022-11-09 | 2,880.00 | 2,895.00 | 2,855.00 | 2,895.00 | 0.0M |
| 2022-11-08 | 2,900.00 | 3,060.00 | 2,850.00 | 2,895.00 | 0.0M |
| 2022-11-07 | 2,930.00 | 2,930.00 | 2,850.00 | 2,900.00 | 0.0M |
| 2022-11-04 | 2,895.00 | 2,970.00 | 2,855.00 | 2,905.00 | 0.0M |
| 2022-11-02 | 3,010.00 | 3,010.00 | 2,945.00 | 2,995.00 | 0.0M |
| 2022-11-01 | 2,910.00 | 3,060.00 | 2,900.00 | 3,060.00 | 0.0M |
| 2022-10-31 | 2,850.00 | 3,075.00 | 2,850.00 | 2,960.00 | 0.0M |
| 2022-10-26 | 2,800.00 | 2,850.00 | 2,800.00 | 2,850.00 | 0.0M |
| 2022-10-25 | 2,875.00 | 2,880.00 | 2,830.00 | 2,850.00 | 0.0M |
| 2022-10-24 | 2,905.00 | 2,905.00 | 2,870.00 | 2,870.00 | 0.0M |
| 2022-10-21 | 2,775.00 | 2,845.00 | 2,775.00 | 2,845.00 | 0.0M |
| 2022-10-20 | 2,765.00 | 2,765.00 | 2,755.00 | 2,755.00 | 0.0M |
| 2022-10-19 | 2,845.00 | 2,850.00 | 2,750.00 | 2,840.00 | 0.0M |
| 2022-10-18 | 2,850.00 | 2,920.00 | 2,850.00 | 2,895.00 | 0.0M |
| 2022-10-17 | 2,725.00 | 2,775.00 | 2,725.00 | 2,775.00 | 0.0M |
| 2022-10-14 | 2,760.00 | 2,765.00 | 2,740.00 | 2,760.00 | 0.0M |
| 2022-10-13 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 0.0M |
| 2022-10-12 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2022-10-11 | 2,765.00 | 2,785.00 | 2,765.00 | 2,785.00 | 0.0M |
| 2022-10-07 | 2,875.00 | 2,875.00 | 2,825.00 | 2,865.00 | 0.0M |
| 2022-10-06 | 2,885.00 | 2,890.00 | 2,820.00 | 2,890.00 | 0.0M |
| 2022-10-05 | 2,950.00 | 2,950.00 | 2,840.00 | 2,880.00 | 0.0M |
| 2022-10-04 | 2,775.00 | 2,950.00 | 2,775.00 | 2,945.00 | 0.0M |
| 2022-10-03 | 2,860.00 | 2,860.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2022-09-30 | 2,745.00 | 2,745.00 | 2,675.00 | 2,730.00 | 0.0M |
| 2022-09-29 | 2,755.00 | 2,775.00 | 2,755.00 | 2,770.00 | 0.0M |
| 2022-09-28 | 2,775.00 | 2,775.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2022-09-27 | 2,875.00 | 2,875.00 | 2,775.00 | 2,795.00 | 0.0M |
| 2022-09-26 | 2,775.00 | 2,880.00 | 2,750.00 | 2,875.00 | 0.0M |
| 2022-09-22 | 2,750.00 | 2,815.00 | 2,745.00 | 2,815.00 | 0.0M |
| 2022-09-21 | 2,780.00 | 2,785.00 | 2,700.00 | 2,785.00 | 0.0M |
| 2022-09-20 | 2,915.00 | 2,915.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2022-09-16 | 2,750.00 | 2,860.00 | 2,750.00 | 2,815.00 | 0.0M |
| 2022-09-15 | 2,690.00 | 2,850.00 | 2,690.00 | 2,845.00 | 0.0M |
| 2022-09-14 | 2,625.00 | 2,650.00 | 2,625.00 | 2,650.00 | 0.0M |
| 2022-09-13 | 2,665.00 | 2,680.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2022-09-12 | 2,850.00 | 2,850.00 | 2,665.00 | 2,665.00 | 0.0M |
| 2022-09-09 | 2,940.00 | 2,975.00 | 2,740.00 | 2,750.00 | 0.0M |
| 2022-09-08 | 2,960.00 | 3,005.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2022-09-07 | 2,960.00 | 2,965.00 | 2,875.00 | 2,960.00 | 0.0M |
| 2022-09-06 | 2,905.00 | 3,110.00 | 2,860.00 | 2,980.00 | 0.0M |
| 2022-09-05 | 2,930.00 | 2,935.00 | 2,905.00 | 2,905.00 | 0.0M |
| 2022-09-02 | 2,970.00 | 2,970.00 | 2,795.00 | 2,935.00 | 0.0M |
| 2022-09-01 | 2,955.00 | 2,955.00 | 2,790.00 | 2,900.00 | 0.0M |
| 2022-08-31 | 2,950.00 | 3,030.00 | 2,850.00 | 2,955.00 | 0.0M |
| 2022-08-30 | 3,050.00 | 3,155.00 | 2,880.00 | 2,950.00 | 0.1M |
| 2022-08-29 | 2,500.00 | 3,040.00 | 2,487.50 | 3,040.00 | 0.1M |
| 2022-08-26 | 2,665.00 | 2,675.00 | 2,470.00 | 2,540.00 | 0.0M |
| 2022-08-25 | 2,845.00 | 2,940.00 | 2,475.00 | 2,545.00 | 0.1M |
| 2022-08-24 | 2,750.00 | 2,750.00 | 2,432.50 | 2,750.00 | 0.1M |
| 2022-08-23 | 2,155.00 | 2,400.00 | 2,155.00 | 2,400.00 | 0.0M |
| 2022-08-22 | 1,955.00 | 2,050.00 | 1,955.00 | 2,050.00 | 0.0M |
| 2022-08-19 | 1,950.00 | 1,982.50 | 1,937.50 | 1,955.00 | 0.0M |
| 2022-08-18 | 1,950.00 | 1,985.00 | 1,927.50 | 1,950.00 | 0.0M |
| 2022-08-17 | 1,932.50 | 1,950.00 | 1,920.00 | 1,950.00 | 0.0M |
| 2022-08-16 | 1,925.00 | 1,967.50 | 1,900.00 | 1,932.50 | 0.0M |
| 2022-08-15 | 1,975.00 | 2,000.00 | 1,927.50 | 1,927.50 | 0.0M |
| 2022-08-12 | 1,877.50 | 1,947.50 | 1,835.00 | 1,947.50 | 0.0M |
| 2022-08-10 | 1,947.50 | 1,947.50 | 1,887.50 | 1,947.50 | 0.0M |
| 2022-08-05 | 1,597.50 | 1,597.50 | 1,597.50 | 1,597.50 | 0.0M |
| 2022-08-04 | 1,587.50 | 1,597.50 | 1,587.50 | 1,597.50 | 0.0M |
| 2022-08-03 | 1,587.50 | 1,587.50 | 1,587.50 | 1,587.50 | 0.0M |
| 2022-08-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-07-29 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 0.0M |
| 2022-07-28 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2022-07-27 | 1,527.50 | 1,527.50 | 1,527.50 | 1,527.50 | 0.0M |
| 2022-07-25 | 1,575.00 | 1,575.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2022-07-22 | 1,597.50 | 1,597.50 | 1,540.00 | 1,575.00 | 0.0M |
| 2022-07-21 | 1,545.00 | 1,582.50 | 1,545.00 | 1,582.50 | 0.0M |
| 2022-07-19 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2022-07-14 | 1,507.50 | 1,507.50 | 1,507.50 | 1,507.50 | 0.0M |
| 2022-07-13 | 1,545.00 | 1,545.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-07-12 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2022-07-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-07-04 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 0.0M |
| 2022-07-01 | 1,510.00 | 1,580.00 | 1,507.50 | 1,580.00 | 0.0M |
| 2022-06-30 | 1,580.00 | 1,580.00 | 1,557.50 | 1,557.50 | 0.0M |
| 2022-06-28 | 1,587.50 | 1,590.00 | 1,587.50 | 1,590.00 | 0.0M |
| 2022-06-27 | 1,587.50 | 1,590.00 | 1,552.50 | 1,585.00 | 0.0M |
| 2022-06-24 | 1,490.00 | 1,510.00 | 1,490.00 | 1,510.00 | 0.0M |
| 2022-06-23 | 1,488.00 | 1,490.00 | 1,488.00 | 1,490.00 | 0.0M |
| 2022-06-22 | 1,500.00 | 1,500.00 | 1,487.00 | 1,487.50 | 0.0M |
| 2022-06-21 | 1,481.00 | 1,500.00 | 1,481.00 | 1,500.00 | 0.0M |
| 2022-06-20 | 1,510.00 | 1,510.00 | 1,481.00 | 1,507.50 | 0.0M |
| 2022-06-09 | 1,520.00 | 1,522.50 | 1,510.00 | 1,522.50 | 0.0M |
| 2022-06-08 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-06-06 | 1,477.00 | 1,520.00 | 1,477.00 | 1,520.00 | 0.0M |
| 2022-06-01 | 1,512.50 | 1,512.50 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-05-31 | 1,525.00 | 1,525.00 | 1,495.00 | 1,512.50 | 0.0M |
| 2022-05-30 | 1,472.50 | 1,527.50 | 1,469.00 | 1,527.50 | 0.0M |
| 2022-05-26 | 1,445.00 | 1,480.00 | 1,445.00 | 1,471.50 | 0.0M |
| 2022-05-25 | 1,448.50 | 1,450.00 | 1,448.50 | 1,450.00 | 0.0M |
| 2022-05-24 | 1,450.00 | 1,450.00 | 1,427.50 | 1,427.50 | 0.0M |
| 2022-05-23 | 1,427.50 | 1,458.00 | 1,427.50 | 1,450.00 | 0.0M |
| 2022-05-20 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 0.0M |
| 2022-05-18 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 0.0M |
| 2022-05-16 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 0.0M |
| 2022-05-13 | 1,452.50 | 1,452.50 | 1,427.50 | 1,427.50 | 0.0M |
| 2022-05-12 | 1,494.50 | 1,500.00 | 1,450.00 | 1,460.50 | 0.0M |
| 2022-05-11 | 1,490.00 | 1,550.00 | 1,465.00 | 1,493.00 | 0.0M |
| 2022-05-10 | 1,488.00 | 1,489.50 | 1,475.00 | 1,489.50 | 0.0M |
| 2022-05-06 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 0.0M |
| 2022-05-02 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2022-04-28 | 1,555.00 | 1,555.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2022-04-27 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-04-25 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2022-04-22 | 1,535.00 | 1,550.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2022-04-21 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2022-04-20 | 1,515.00 | 1,525.00 | 1,515.00 | 1,525.00 | 0.0M |
| 2022-04-19 | 1,507.50 | 1,507.50 | 1,507.50 | 1,507.50 | 0.0M |
| 2022-04-15 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0M |
| 2022-04-14 | 1,505.00 | 1,507.50 | 1,505.00 | 1,505.00 | 0.0M |
| 2022-04-13 | 1,502.50 | 1,502.50 | 1,502.50 | 1,502.50 | 0.0M |
| 2022-04-12 | 1,502.50 | 1,502.50 | 1,502.50 | 1,502.50 | 0.0M |
| 2022-04-11 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2022-04-07 | 1,517.50 | 1,520.00 | 1,487.50 | 1,520.00 | 0.0M |
| 2022-04-06 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2022-04-05 | 1,567.50 | 1,567.50 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-04-04 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2022-03-31 | 1,499.00 | 1,510.00 | 1,499.00 | 1,510.00 | 0.0M |
| 2022-03-30 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2022-03-29 | 1,495.00 | 1,500.00 | 1,495.00 | 1,500.00 | 0.0M |
| 2022-03-28 | 1,484.50 | 1,495.00 | 1,484.50 | 1,495.00 | 0.0M |
| 2022-03-25 | 1,532.50 | 1,532.50 | 1,502.50 | 1,512.50 | 0.0M |
| 2022-03-24 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | 0.0M |
| 2022-03-23 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 0.0M |
| 2022-03-22 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 0.0M |
| 2022-03-18 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2022-03-17 | 1,525.00 | 1,525.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2022-03-16 | 1,498.00 | 1,525.00 | 1,498.00 | 1,525.00 | 0.0M |
| 2022-03-15 | 1,500.00 | 1,500.00 | 1,498.00 | 1,498.00 | 0.0M |
| 2022-03-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-03-10 | 1,480.00 | 1,535.00 | 1,479.50 | 1,535.00 | 0.0M |
| 2022-03-09 | 1,545.00 | 1,545.00 | 1,499.50 | 1,500.00 | 0.0M |
| 2022-03-04 | 1,572.50 | 1,575.00 | 1,570.00 | 1,575.00 | 0.0M |
| 2022-03-03 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-03-02 | 1,602.50 | 1,602.50 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-03-01 | 1,600.00 | 1,632.50 | 1,600.00 | 1,605.00 | 0.0M |
| 2022-02-28 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 0.0M |
| 2022-02-25 | 1,580.00 | 1,587.50 | 1,580.00 | 1,587.50 | 0.0M |
| 2022-02-24 | 1,602.50 | 1,605.00 | 1,602.50 | 1,605.00 | 0.0M |
| 2022-02-22 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2022-02-21 | 1,657.50 | 1,657.50 | 1,622.50 | 1,625.00 | 0.0M |
| 2022-02-18 | 1,657.50 | 1,657.50 | 1,657.50 | 1,657.50 | 0.0M |
| 2022-02-17 | 1,670.00 | 1,670.00 | 1,662.50 | 1,662.50 | 0.0M |
| 2022-02-16 | 1,707.50 | 1,707.50 | 1,682.50 | 1,705.00 | 0.0M |
| 2022-02-15 | 1,697.50 | 1,740.00 | 1,697.50 | 1,740.00 | 0.0M |
| 2022-02-14 | 1,767.50 | 1,767.50 | 1,720.00 | 1,735.00 | 0.0M |
| 2022-02-10 | 1,682.50 | 1,750.00 | 1,655.00 | 1,750.00 | 0.0M |
| 2022-02-09 | 1,670.00 | 1,682.50 | 1,670.00 | 1,682.50 | 0.0M |
| 2022-02-08 | 1,670.00 | 1,687.50 | 1,670.00 | 1,687.50 | 0.0M |
| 2022-02-07 | 1,630.00 | 1,672.50 | 1,630.00 | 1,672.50 | 0.0M |
| 2022-02-04 | 1,632.50 | 1,632.50 | 1,632.50 | 1,632.50 | 0.0M |
| 2022-02-03 | 1,610.00 | 1,650.00 | 1,602.50 | 1,650.00 | 0.0M |
| 2022-02-02 | 1,597.50 | 1,600.00 | 1,590.00 | 1,600.00 | 0.0M |
| 2022-02-01 | 1,597.50 | 1,600.00 | 1,597.50 | 1,600.00 | 0.0M |
| 2022-01-31 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-01-28 | 1,590.00 | 1,590.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2022-01-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-01-25 | 1,660.00 | 1,662.50 | 1,632.50 | 1,632.50 | 0.0M |
| 2022-01-24 | 1,630.00 | 1,647.50 | 1,602.50 | 1,647.50 | 0.0M |
| 2022-01-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2022-01-19 | 1,650.00 | 1,677.50 | 1,650.00 | 1,677.50 | 0.0M |
| 2022-01-18 | 1,677.50 | 1,677.50 | 1,677.50 | 1,677.50 | 0.0M |
| 2022-01-17 | 1,712.50 | 1,712.50 | 1,652.50 | 1,652.50 | 0.0M |
| 2022-01-14 | 1,710.00 | 1,712.50 | 1,700.00 | 1,712.50 | 0.0M |
| 2022-01-13 | 1,712.50 | 1,712.50 | 1,712.50 | 1,712.50 | 0.0M |
| 2022-01-12 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2022-01-07 | 1,695.00 | 1,725.00 | 1,695.00 | 1,725.00 | 0.0M |