1,945.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 0.0M |
| 2022-12-29 | 1,985.00 | 1,987.00 | 1,985.00 | 1,987.00 | 0.0M |
| 2022-12-28 | 1,982.00 | 2,000.00 | 1,982.00 | 1,985.00 | 0.0M |
| 2022-12-27 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 0.0M |
| 2022-12-26 | 2,054.00 | 2,054.00 | 2,040.00 | 2,042.00 | 0.0M |
| 2022-12-23 | 1,964.00 | 1,966.00 | 1,964.00 | 1,964.00 | 0.0M |
| 2022-12-22 | 2,009.00 | 2,009.00 | 1,940.00 | 1,960.00 | 0.0M |
| 2022-12-21 | 1,982.00 | 1,984.00 | 1,969.00 | 1,969.00 | 0.0M |
| 2022-12-20 | 2,000.00 | 2,016.00 | 1,985.00 | 1,987.00 | 0.0M |
| 2022-12-19 | 2,000.00 | 2,020.00 | 2,000.00 | 2,018.00 | 0.0M |
| 2022-12-16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2022-12-15 | 2,002.00 | 2,019.00 | 1,999.00 | 1,999.00 | 0.0M |
| 2022-12-14 | 2,020.00 | 2,020.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2022-12-12 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 0.0M |
| 2022-12-09 | 2,000.00 | 2,021.00 | 2,000.00 | 2,021.00 | 0.0M |
| 2022-12-08 | 2,050.00 | 2,050.00 | 2,045.00 | 2,045.00 | 0.0M |
| 2022-12-07 | 2,047.00 | 2,047.00 | 2,038.00 | 2,038.00 | 0.0M |
| 2022-12-06 | 2,015.00 | 2,050.00 | 2,015.00 | 2,048.00 | 0.0M |
| 2022-12-05 | 2,089.00 | 2,089.00 | 1,998.00 | 1,998.00 | 0.0M |
| 2022-12-02 | 2,100.00 | 2,100.00 | 2,099.00 | 2,099.00 | 0.0M |
| 2022-12-01 | 2,100.00 | 2,102.00 | 2,100.00 | 2,102.00 | 0.0M |
| 2022-11-30 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-11-29 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-11-28 | 2,190.00 | 2,190.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2022-11-25 | 2,090.00 | 2,094.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2022-11-24 | 2,090.00 | 2,095.00 | 2,083.00 | 2,090.00 | 0.0M |
| 2022-11-22 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2022-11-21 | 2,085.00 | 2,085.00 | 2,084.00 | 2,084.00 | 0.0M |
| 2022-11-18 | 2,090.00 | 2,090.00 | 2,089.00 | 2,089.00 | 0.0M |
| 2022-11-17 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 0.0M |
| 2022-11-14 | 2,086.00 | 2,091.00 | 2,085.00 | 2,085.00 | 0.0M |
| 2022-11-11 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-11-10 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 0.0M |
| 2022-11-08 | 2,090.00 | 2,095.00 | 2,086.00 | 2,086.00 | 0.0M |
| 2022-11-07 | 2,085.00 | 2,089.00 | 2,085.00 | 2,089.00 | 0.0M |
| 2022-11-04 | 2,089.00 | 2,089.00 | 2,080.00 | 2,089.00 | 0.0M |
| 2022-10-31 | 2,095.00 | 2,100.00 | 2,077.00 | 2,077.00 | 0.0M |
| 2022-10-28 | 2,094.00 | 2,113.00 | 2,094.00 | 2,109.00 | 0.0M |
| 2022-10-27 | 2,088.00 | 2,095.00 | 2,085.00 | 2,094.00 | 0.0M |
| 2022-10-26 | 2,090.00 | 2,090.00 | 2,088.00 | 2,088.00 | 0.0M |
| 2022-10-25 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2022-10-24 | 2,093.00 | 2,093.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2022-10-21 | 2,103.00 | 2,103.00 | 2,093.00 | 2,093.00 | 0.0M |
| 2022-10-20 | 2,164.00 | 2,164.00 | 2,103.00 | 2,103.00 | 0.0M |
| 2022-10-19 | 2,093.00 | 2,119.00 | 2,093.00 | 2,119.00 | 0.0M |
| 2022-10-14 | 2,101.00 | 2,101.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2022-10-13 | 2,090.00 | 2,140.00 | 2,090.00 | 2,140.00 | 0.0M |
| 2022-10-06 | 2,081.00 | 2,090.00 | 2,081.00 | 2,090.00 | 0.0M |
| 2022-10-05 | 2,088.00 | 2,091.00 | 2,076.00 | 2,080.00 | 0.0M |
| 2022-10-04 | 2,088.00 | 2,100.00 | 2,088.00 | 2,090.00 | 0.0M |
| 2022-09-30 | 2,101.00 | 2,101.00 | 2,088.00 | 2,088.00 | 0.0M |
| 2022-09-28 | 2,117.00 | 2,117.00 | 2,101.00 | 2,101.00 | 0.0M |
| 2022-09-27 | 2,101.00 | 2,125.00 | 2,101.00 | 2,120.00 | 0.0M |
| 2022-09-26 | 2,115.00 | 2,115.00 | 2,101.00 | 2,101.00 | 0.0M |
| 2022-09-20 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 0.0M |
| 2022-09-16 | 2,110.00 | 2,130.00 | 2,110.00 | 2,115.00 | 0.0M |
| 2022-09-15 | 2,112.00 | 2,112.00 | 2,103.00 | 2,111.00 | 0.0M |
| 2022-09-14 | 2,076.00 | 2,114.00 | 2,076.00 | 2,110.00 | 0.0M |
| 2022-09-13 | 2,150.00 | 2,161.00 | 2,150.00 | 2,161.00 | 0.0M |
| 2022-09-12 | 2,140.00 | 2,145.00 | 2,137.00 | 2,145.00 | 0.0M |
| 2022-09-09 | 2,124.00 | 2,140.00 | 2,124.00 | 2,140.00 | 0.0M |
| 2022-09-08 | 2,116.00 | 2,124.00 | 2,116.00 | 2,124.00 | 0.0M |
| 2022-09-07 | 2,120.00 | 2,120.00 | 2,116.00 | 2,116.00 | 0.0M |
| 2022-09-06 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 0.0M |
| 2022-09-05 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 0.0M |
| 2022-09-02 | 2,102.00 | 2,102.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-09-01 | 2,113.00 | 2,120.00 | 2,113.00 | 2,120.00 | 0.0M |
| 2022-08-31 | 2,130.00 | 2,130.00 | 2,121.00 | 2,121.00 | 0.0M |
| 2022-08-30 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 0.0M |
| 2022-08-29 | 2,136.00 | 2,136.00 | 2,131.00 | 2,131.00 | 0.0M |
| 2022-08-26 | 2,133.00 | 2,135.00 | 2,133.00 | 2,135.00 | 0.0M |
| 2022-08-25 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 0.0M |
| 2022-08-24 | 2,150.00 | 2,150.00 | 2,106.00 | 2,119.00 | 0.0M |
| 2022-08-23 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 0.0M |
| 2022-08-22 | 2,160.00 | 2,160.00 | 2,150.00 | 2,153.00 | 0.0M |
| 2022-08-19 | 2,159.00 | 2,160.00 | 2,159.00 | 2,160.00 | 0.0M |
| 2022-08-18 | 2,150.00 | 2,175.00 | 2,128.00 | 2,175.00 | 0.0M |
| 2022-08-17 | 2,100.00 | 2,142.00 | 2,100.00 | 2,105.00 | 0.0M |
| 2022-08-16 | 2,120.00 | 2,128.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-08-15 | 2,226.00 | 2,226.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2022-08-12 | 2,185.00 | 2,222.00 | 2,185.00 | 2,198.00 | 0.0M |
| 2022-08-10 | 2,168.00 | 2,172.00 | 2,168.00 | 2,168.00 | 0.0M |
| 2022-08-09 | 2,233.00 | 2,234.00 | 2,143.00 | 2,168.00 | 0.0M |
| 2022-08-08 | 2,237.00 | 2,239.00 | 2,231.00 | 2,231.00 | 0.0M |
| 2022-08-04 | 2,241.00 | 2,268.00 | 2,241.00 | 2,268.00 | 0.0M |
| 2022-08-02 | 2,255.00 | 2,255.00 | 2,241.00 | 2,241.00 | 0.0M |
| 2022-08-01 | 2,299.00 | 2,299.00 | 2,298.00 | 2,298.00 | 0.0M |
| 2022-07-29 | 2,283.00 | 2,300.00 | 2,283.00 | 2,300.00 | 0.0M |
| 2022-07-28 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 0.0M |
| 2022-07-27 | 2,237.00 | 2,245.00 | 2,237.00 | 2,245.00 | 0.0M |
| 2022-07-26 | 2,270.00 | 2,270.00 | 2,265.00 | 2,265.00 | 0.0M |
| 2022-07-25 | 2,300.00 | 2,300.00 | 2,242.00 | 2,270.00 | 0.0M |
| 2022-07-22 | 2,325.00 | 2,325.00 | 2,223.00 | 2,300.00 | 0.0M |
| 2022-07-21 | 2,340.00 | 2,340.00 | 2,265.00 | 2,326.00 | 0.0M |
| 2022-07-20 | 2,340.00 | 2,353.00 | 2,290.00 | 2,312.00 | 0.0M |
| 2022-07-19 | 2,276.00 | 2,305.00 | 2,268.00 | 2,290.00 | 0.0M |
| 2022-07-15 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | 0.0M |
| 2022-07-14 | 2,266.00 | 2,300.00 | 2,250.00 | 2,300.00 | 0.0M |
| 2022-07-13 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2022-07-12 | 2,260.00 | 2,260.00 | 2,235.00 | 2,235.00 | 0.0M |
| 2022-07-11 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 0.0M |
| 2022-07-08 | 2,258.00 | 2,260.00 | 2,258.00 | 2,260.00 | 0.0M |
| 2022-07-06 | 2,204.00 | 2,249.00 | 2,204.00 | 2,249.00 | 0.0M |
| 2022-07-05 | 2,250.00 | 2,250.00 | 2,235.00 | 2,235.00 | 0.0M |
| 2022-07-04 | 2,230.00 | 2,245.00 | 2,230.00 | 2,245.00 | 0.0M |
| 2022-07-01 | 2,225.00 | 2,230.00 | 2,204.00 | 2,230.00 | 0.0M |
| 2022-06-30 | 2,216.00 | 2,229.00 | 2,216.00 | 2,225.00 | 0.0M |
| 2022-06-29 | 2,180.00 | 2,214.00 | 2,178.00 | 2,200.00 | 0.0M |
| 2022-06-28 | 2,180.00 | 2,184.00 | 2,176.00 | 2,180.00 | 0.0M |
| 2022-06-24 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | 0.0M |
| 2022-06-22 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2022-06-16 | 2,154.00 | 2,203.00 | 2,120.00 | 2,180.00 | 0.0M |
| 2022-06-14 | 2,180.00 | 2,180.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2022-06-13 | 2,211.00 | 2,211.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2022-06-10 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2022-06-09 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-06-08 | 2,220.00 | 2,220.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-06-03 | 2,205.00 | 2,205.00 | 2,202.00 | 2,202.00 | 0.0M |
| 2022-06-02 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-06-01 | 2,220.00 | 2,224.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-05-31 | 2,222.00 | 2,239.00 | 2,222.00 | 2,230.00 | 0.0M |
| 2022-05-30 | 2,213.00 | 2,222.00 | 2,213.00 | 2,222.00 | 0.0M |
| 2022-05-27 | 2,230.00 | 2,242.00 | 2,225.00 | 2,235.00 | 0.0M |
| 2022-05-26 | 2,239.00 | 2,244.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2022-05-25 | 2,250.00 | 2,259.00 | 2,250.00 | 2,259.00 | 0.0M |
| 2022-05-24 | 2,295.00 | 2,295.00 | 2,230.00 | 2,250.00 | 0.0M |
| 2022-05-23 | 2,346.00 | 2,346.00 | 2,297.00 | 2,297.00 | 0.0M |
| 2022-05-20 | 2,480.00 | 2,480.00 | 2,294.00 | 2,296.00 | 0.0M |
| 2022-05-19 | 2,434.00 | 2,580.00 | 2,401.00 | 2,577.00 | 0.0M |
| 2022-05-18 | 2,415.00 | 2,580.00 | 2,400.00 | 2,565.00 | 0.0M |
| 2022-05-17 | 2,365.00 | 2,414.00 | 2,320.00 | 2,406.00 | 0.0M |
| 2022-05-16 | 2,350.00 | 2,420.00 | 2,350.00 | 2,414.00 | 0.0M |
| 2022-05-13 | 2,250.00 | 2,365.00 | 2,250.00 | 2,365.00 | 0.0M |
| 2022-05-12 | 2,260.00 | 2,260.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2022-05-10 | 2,222.00 | 2,223.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2022-05-09 | 2,250.00 | 2,250.00 | 2,233.00 | 2,233.00 | 0.0M |
| 2022-05-06 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2022-05-02 | 2,316.00 | 2,316.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2022-04-28 | 2,222.00 | 2,300.00 | 2,172.00 | 2,297.00 | 0.0M |
| 2022-04-27 | 2,200.00 | 2,200.00 | 2,195.00 | 2,200.00 | 0.0M |
| 2022-04-25 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 0.0M |
| 2022-04-22 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-04-21 | 2,166.00 | 2,225.00 | 2,166.00 | 2,218.00 | 0.0M |
| 2022-04-20 | 2,213.00 | 2,224.00 | 2,197.00 | 2,216.00 | 0.0M |
| 2022-04-19 | 2,161.00 | 2,165.00 | 2,161.00 | 2,165.00 | 0.0M |
| 2022-04-18 | 2,151.00 | 2,166.00 | 2,147.00 | 2,166.00 | 0.0M |
| 2022-04-15 | 2,200.00 | 2,206.00 | 2,200.00 | 2,201.00 | 0.0M |
| 2022-04-12 | 2,169.00 | 2,169.00 | 2,102.00 | 2,150.00 | 0.0M |
| 2022-04-11 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2022-04-06 | 2,182.00 | 2,182.00 | 2,182.00 | 2,182.00 | 0.0M |
| 2022-04-05 | 2,174.00 | 2,220.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2022-03-31 | 2,153.00 | 2,179.00 | 2,150.00 | 2,179.00 | 0.0M |
| 2022-03-28 | 2,155.00 | 2,155.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2022-03-25 | 2,157.00 | 2,171.00 | 2,143.00 | 2,171.00 | 0.0M |
| 2022-03-24 | 2,150.00 | 2,155.00 | 2,103.00 | 2,103.00 | 0.0M |
| 2022-03-23 | 2,140.00 | 2,150.00 | 2,137.00 | 2,150.00 | 0.0M |
| 2022-03-22 | 2,146.00 | 2,146.00 | 2,133.00 | 2,140.00 | 0.0M |
| 2022-03-17 | 2,102.00 | 2,110.00 | 2,102.00 | 2,110.00 | 0.0M |
| 2022-03-15 | 2,143.00 | 2,143.00 | 2,093.00 | 2,093.00 | 0.0M |
| 2022-03-14 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 0.0M |
| 2022-03-11 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 0.0M |
| 2022-03-10 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2022-03-09 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2022-03-07 | 2,173.00 | 2,198.00 | 2,149.00 | 2,161.00 | 0.0M |
| 2022-03-02 | 2,165.00 | 2,175.00 | 2,165.00 | 2,175.00 | 0.0M |
| 2022-03-01 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2022-02-28 | 2,155.00 | 2,202.00 | 2,155.00 | 2,200.00 | 0.0M |
| 2022-02-25 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 0.0M |
| 2022-02-24 | 2,172.00 | 2,172.00 | 2,152.00 | 2,152.00 | 0.0M |
| 2022-02-22 | 2,200.00 | 2,222.00 | 2,199.00 | 2,222.00 | 0.0M |
| 2022-02-21 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | 0.0M |
| 2022-02-18 | 2,171.00 | 2,200.00 | 2,171.00 | 2,200.00 | 0.0M |
| 2022-02-17 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 0.0M |
| 2022-02-16 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-02-15 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2022-02-14 | 2,130.00 | 2,147.00 | 2,130.00 | 2,132.00 | 0.0M |
| 2022-02-09 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2022-02-07 | 2,150.00 | 2,162.00 | 2,150.00 | 2,162.00 | 0.0M |
| 2022-02-04 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 0.0M |
| 2022-02-03 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 0.0M |
| 2022-02-02 | 2,100.00 | 2,130.00 | 2,100.00 | 2,128.00 | 0.0M |
| 2022-02-01 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-01-28 | 2,100.00 | 2,115.00 | 2,100.00 | 2,115.00 | 0.0M |
| 2022-01-27 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 0.0M |
| 2022-01-25 | 2,131.00 | 2,132.00 | 2,051.00 | 2,131.00 | 0.0M |
| 2022-01-24 | 2,129.00 | 2,144.00 | 2,129.00 | 2,130.00 | 0.0M |
| 2022-01-21 | 2,150.00 | 2,150.00 | 2,050.00 | 2,132.00 | 0.0M |
| 2022-01-20 | 2,040.00 | 2,162.00 | 2,040.00 | 2,162.00 | 0.0M |
| 2022-01-19 | 2,052.00 | 2,052.00 | 2,010.00 | 2,040.00 | 0.0M |
| 2022-01-18 | 2,069.00 | 2,073.00 | 2,004.00 | 2,050.00 | 0.0M |
| 2022-01-17 | 2,090.00 | 2,090.00 | 2,038.00 | 2,058.00 | 0.0M |
| 2022-01-14 | 2,030.00 | 2,030.00 | 2,020.00 | 2,021.00 | 0.0M |
| 2022-01-13 | 2,024.00 | 2,038.00 | 2,024.00 | 2,038.00 | 0.0M |
| 2022-01-12 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2022-01-11 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 0.0M |
| 2022-01-07 | 2,035.00 | 2,035.00 | 2,034.00 | 2,034.00 | 0.0M |
| 2022-01-05 | 2,035.00 | 2,075.00 | 2,035.00 | 2,048.00 | 0.0M |
| 2022-01-04 | 2,014.00 | 2,035.00 | 1,993.00 | 2,035.00 | 0.0M |