28,300.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 19,100.00 | 21,966.00 | 17,364.00 | 18,666.00 | 0.0M |
| 2022-12-28 | 22,660.00 | 22,660.00 | 16,930.00 | 19,100.00 | 0.0M |
| 2022-12-27 | 19,708.00 | 19,708.00 | 19,708.00 | 19,708.00 | 0.0M |
| 2022-12-22 | 19,882.00 | 19,882.00 | 19,535.00 | 19,795.00 | 0.0M |
| 2022-12-21 | 17,711.00 | 19,100.00 | 17,711.00 | 19,100.00 | 0.0M |
| 2022-12-20 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 0.0M |
| 2022-12-19 | 18,493.00 | 18,493.00 | 16,322.00 | 18,493.00 | 0.0M |
| 2022-12-16 | 15,810.00 | 16,149.00 | 15,810.00 | 16,149.00 | 0.0M |
| 2022-12-13 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0.0M |
| 2022-12-09 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0.0M |
| 2022-12-08 | 16,994.00 | 19,361.00 | 16,994.00 | 19,361.00 | 0.0M |
| 2022-12-02 | 19,361.00 | 19,784.00 | 19,361.00 | 19,784.00 | 0.0M |
| 2022-12-01 | 19,446.00 | 19,446.00 | 16,910.00 | 19,361.00 | 0.0M |
| 2022-11-30 | 15,810.00 | 19,446.00 | 15,810.00 | 19,446.00 | 0.0M |
| 2022-11-29 | 16,656.00 | 19,446.00 | 16,656.00 | 19,361.00 | 0.0M |
| 2022-11-28 | 19,023.00 | 19,784.00 | 19,023.00 | 19,784.00 | 0.0M |
| 2022-11-25 | 19,023.00 | 19,023.00 | 19,023.00 | 19,023.00 | 0.0M |
| 2022-11-22 | 19,277.00 | 20,291.00 | 19,277.00 | 20,291.00 | 0.0M |
| 2022-11-18 | 19,446.00 | 19,530.00 | 18,939.00 | 19,530.00 | 0.0M |
| 2022-11-16 | 21,575.00 | 21,575.00 | 20,676.00 | 20,676.00 | 0.0M |
| 2022-11-11 | 22,474.00 | 22,474.00 | 22,474.00 | 22,474.00 | 0.0M |
| 2022-11-10 | 22,474.00 | 22,474.00 | 19,238.00 | 22,474.00 | 0.0M |
| 2022-11-07 | 22,474.00 | 22,474.00 | 22,474.00 | 22,474.00 | 0.0M |
| 2022-11-02 | 23,373.00 | 25,890.00 | 21,665.00 | 21,665.00 | 0.0M |
| 2022-10-24 | 23,373.00 | 23,373.00 | 23,373.00 | 23,373.00 | 0.0M |
| 2022-10-21 | 21,575.00 | 21,575.00 | 21,575.00 | 21,575.00 | 0.0M |
| 2022-10-20 | 22,474.00 | 22,474.00 | 22,474.00 | 22,474.00 | 0.0M |
| 2022-10-19 | 21,575.00 | 23,823.00 | 21,575.00 | 23,823.00 | 0.0M |
| 2022-10-18 | 23,823.00 | 23,823.00 | 21,575.00 | 23,373.00 | 0.0M |
| 2022-10-17 | 23,823.00 | 23,823.00 | 23,823.00 | 23,823.00 | 0.0M |
| 2022-10-14 | 23,823.00 | 23,823.00 | 23,823.00 | 23,823.00 | 0.0M |
| 2022-10-13 | 21,575.00 | 24,272.00 | 21,575.00 | 24,272.00 | 0.0M |
| 2022-10-11 | 22,654.00 | 22,654.00 | 22,654.00 | 22,654.00 | 0.0M |
| 2022-10-07 | 22,474.00 | 25,081.00 | 22,384.00 | 22,924.00 | 0.0M |
| 2022-10-05 | 26,610.00 | 26,610.00 | 26,070.00 | 26,070.00 | 0.0M |
| 2022-10-04 | 23,913.00 | 23,913.00 | 22,474.00 | 23,373.00 | 0.0M |
| 2022-10-03 | 23,373.00 | 23,733.00 | 20,676.00 | 23,733.00 | 0.0M |
| 2022-09-29 | 23,823.00 | 23,823.00 | 23,823.00 | 23,823.00 | 0.0M |
| 2022-09-27 | 24,182.00 | 24,182.00 | 24,092.00 | 24,182.00 | 0.0M |
| 2022-09-26 | 21,306.00 | 21,306.00 | 21,306.00 | 21,306.00 | 0.0M |
| 2022-09-22 | 24,722.00 | 24,722.00 | 24,722.00 | 24,722.00 | 0.0M |
| 2022-09-21 | 22,025.00 | 22,025.00 | 22,025.00 | 22,025.00 | 0.0M |
| 2022-09-20 | 23,373.00 | 24,991.00 | 23,373.00 | 24,991.00 | 0.0M |
| 2022-09-19 | 21,395.00 | 24,722.00 | 21,395.00 | 24,722.00 | 0.0M |
| 2022-09-15 | 25,171.00 | 25,171.00 | 25,171.00 | 25,171.00 | 0.0M |
| 2022-09-14 | 23,014.00 | 24,722.00 | 23,014.00 | 24,272.00 | 0.0M |
| 2022-09-13 | 25,171.00 | 25,171.00 | 23,823.00 | 24,722.00 | 0.0M |
| 2022-09-12 | 24,272.00 | 24,722.00 | 24,272.00 | 24,722.00 | 0.0M |
| 2022-09-09 | 24,272.00 | 24,272.00 | 23,463.00 | 23,463.00 | 0.0M |
| 2022-09-07 | 24,272.00 | 24,812.00 | 24,272.00 | 24,272.00 | 0.0M |
| 2022-08-31 | 27,300.00 | 28,000.00 | 27,300.00 | 28,000.00 | 0.0M |
| 2022-08-30 | 27,000.00 | 28,000.00 | 27,000.00 | 27,500.00 | 0.0M |
| 2022-08-29 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-08-26 | 27,000.00 | 28,000.00 | 27,000.00 | 28,000.00 | 0.0M |
| 2022-08-25 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-08-24 | 27,900.00 | 27,900.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-08-23 | 27,100.00 | 28,000.00 | 27,100.00 | 28,000.00 | 0.0M |
| 2022-08-22 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.0M |
| 2022-08-19 | 26,100.00 | 28,900.00 | 26,100.00 | 28,900.00 | 0.0M |
| 2022-08-17 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 0.0M |
| 2022-08-16 | 25,900.00 | 28,800.00 | 25,900.00 | 28,800.00 | 0.0M |
| 2022-08-15 | 28,900.00 | 29,000.00 | 26,200.00 | 28,000.00 | 0.0M |
| 2022-08-12 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-11 | 29,200.00 | 29,200.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-08-10 | 29,400.00 | 29,400.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-08-09 | 29,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-08 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-08-05 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2022-08-04 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-02 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 0.0M |
| 2022-08-01 | 28,000.00 | 28,200.00 | 28,000.00 | 28,200.00 | 0.0M |
| 2022-07-29 | 28,900.00 | 28,900.00 | 28,400.00 | 28,400.00 | 0.0M |
| 2022-07-28 | 28,000.00 | 28,500.00 | 28,000.00 | 28,500.00 | 0.0M |
| 2022-07-27 | 27,100.00 | 30,000.00 | 27,100.00 | 27,500.00 | 0.0M |
| 2022-07-26 | 28,800.00 | 28,800.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-07-25 | 25,900.00 | 28,000.00 | 25,800.00 | 28,000.00 | 0.0M |
| 2022-07-22 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-07-21 | 27,000.00 | 27,400.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-07-20 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 0.0M |
| 2022-07-19 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2022-07-18 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2022-07-15 | 27,300.00 | 27,300.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-07-14 | 27,000.00 | 28,000.00 | 26,500.00 | 27,000.00 | 0.0M |
| 2022-07-12 | 26,000.00 | 30,000.00 | 26,000.00 | 29,000.00 | 0.0M |
| 2022-07-07 | 28,500.00 | 30,400.00 | 28,500.00 | 30,400.00 | 0.0M |
| 2022-06-30 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 0.0M |
| 2022-06-29 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-06-28 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 0.0M |
| 2022-06-27 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2022-06-24 | 29,000.00 | 29,400.00 | 26,000.00 | 29,400.00 | 0.0M |
| 2022-06-23 | 31,400.00 | 31,400.00 | 26,300.00 | 28,900.00 | 0.0M |
| 2022-06-22 | 29,100.00 | 29,100.00 | 26,000.00 | 29,000.00 | 0.0M |
| 2022-06-21 | 29,900.00 | 29,900.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-06-20 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2022-06-17 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2022-06-16 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-06-15 | 25,100.00 | 26,100.00 | 25,100.00 | 26,100.00 | 0.0M |
| 2022-06-14 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 0.0M |
| 2022-06-13 | 27,000.00 | 27,100.00 | 27,000.00 | 27,100.00 | 0.0M |
| 2022-06-10 | 29,200.00 | 30,000.00 | 29,000.00 | 30,000.00 | 0.0M |
| 2022-06-09 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-06-08 | 29,000.00 | 30,500.00 | 29,000.00 | 30,500.00 | 0.0M |
| 2022-06-07 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-06-06 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-06-03 | 29,900.00 | 34,300.00 | 29,900.00 | 31,500.00 | 0.0M |
| 2022-06-02 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 0.0M |
| 2022-06-01 | 28,700.00 | 29,500.00 | 28,700.00 | 29,500.00 | 0.0M |
| 2022-05-31 | 28,500.00 | 29,500.00 | 28,500.00 | 29,500.00 | 0.0M |
| 2022-05-30 | 28,900.00 | 28,900.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2022-05-27 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2022-05-26 | 28,000.00 | 28,500.00 | 27,100.00 | 27,100.00 | 0.0M |
| 2022-05-25 | 27,000.00 | 27,600.00 | 27,000.00 | 27,600.00 | 0.0M |
| 2022-05-24 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2022-05-23 | 27,500.00 | 28,000.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2022-05-20 | 26,300.00 | 28,300.00 | 25,400.00 | 28,300.00 | 0.0M |
| 2022-05-19 | 29,300.00 | 29,300.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2022-05-18 | 27,000.00 | 27,000.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2022-05-17 | 25,500.00 | 28,000.00 | 25,500.00 | 26,300.00 | 0.0M |
| 2022-05-16 | 25,100.00 | 27,900.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2022-05-13 | 24,000.00 | 27,000.00 | 24,000.00 | 26,000.00 | 0.0M |
| 2022-05-12 | 28,000.00 | 28,000.00 | 27,100.00 | 27,100.00 | 0.0M |
| 2022-05-11 | 28,100.00 | 28,500.00 | 28,000.00 | 28,500.00 | 0.0M |
| 2022-05-10 | 26,200.00 | 29,000.00 | 26,200.00 | 29,000.00 | 0.0M |
| 2022-05-09 | 29,700.00 | 29,700.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-05-06 | 28,500.00 | 30,000.00 | 28,500.00 | 30,000.00 | 0.0M |
| 2022-05-05 | 34,600.00 | 34,600.00 | 30,000.00 | 30,500.00 | 0.0M |
| 2022-05-04 | 31,500.00 | 31,500.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2022-04-29 | 30,000.00 | 31,800.00 | 30,000.00 | 31,500.00 | 0.0M |
| 2022-04-28 | 29,000.00 | 31,900.00 | 29,000.00 | 31,900.00 | 0.0M |
| 2022-04-27 | 29,000.00 | 29,000.00 | 28,900.00 | 29,000.00 | 0.0M |
| 2022-04-25 | 29,500.00 | 29,500.00 | 28,000.00 | 28,600.00 | 0.0M |
| 2022-04-22 | 29,300.00 | 29,800.00 | 28,400.00 | 29,800.00 | 0.0M |
| 2022-04-21 | 30,500.00 | 31,000.00 | 27,200.00 | 30,900.00 | 0.0M |
| 2022-04-20 | 33,000.00 | 33,000.00 | 29,100.00 | 30,000.00 | 0.0M |
| 2022-04-19 | 34,000.00 | 34,000.00 | 32,900.00 | 32,900.00 | 0.0M |
| 2022-04-18 | 33,000.00 | 33,800.00 | 31,600.00 | 33,800.00 | 0.1M |
| 2022-04-15 | 30,100.00 | 32,500.00 | 29,200.00 | 32,000.00 | 0.1M |
| 2022-04-14 | 29,300.00 | 29,300.00 | 28,900.00 | 29,000.00 | 0.0M |
| 2022-04-13 | 29,000.00 | 29,300.00 | 28,500.00 | 29,300.00 | 0.0M |
| 2022-04-12 | 28,500.00 | 28,500.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-04-08 | 28,000.00 | 29,700.00 | 28,000.00 | 28,400.00 | 0.0M |
| 2022-04-07 | 30,500.00 | 30,500.00 | 29,700.00 | 29,700.00 | 0.0M |
| 2022-04-06 | 29,400.00 | 31,000.00 | 29,400.00 | 31,000.00 | 0.0M |
| 2022-04-05 | 30,100.00 | 30,300.00 | 29,000.00 | 30,000.00 | 0.0M |
| 2022-04-04 | 28,600.00 | 30,000.00 | 28,600.00 | 29,800.00 | 0.0M |
| 2022-04-01 | 28,400.00 | 28,500.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-03-31 | 28,000.00 | 28,600.00 | 27,800.00 | 27,800.00 | 0.0M |
| 2022-03-30 | 28,400.00 | 28,400.00 | 27,400.00 | 27,400.00 | 0.0M |
| 2022-03-29 | 28,300.00 | 28,600.00 | 27,300.00 | 28,500.00 | 0.0M |
| 2022-03-28 | 28,100.00 | 28,600.00 | 28,100.00 | 28,200.00 | 0.0M |
| 2022-03-25 | 29,000.00 | 31,000.00 | 28,100.00 | 28,400.00 | 0.0M |
| 2022-03-24 | 28,000.00 | 28,400.00 | 28,000.00 | 28,400.00 | 0.0M |
| 2022-03-23 | 27,600.00 | 28,600.00 | 27,600.00 | 28,600.00 | 0.0M |
| 2022-03-22 | 27,500.00 | 28,000.00 | 27,500.00 | 28,000.00 | 0.0M |
| 2022-03-21 | 27,300.00 | 28,200.00 | 27,200.00 | 28,000.00 | 0.0M |
| 2022-03-18 | 26,500.00 | 28,000.00 | 26,500.00 | 27,200.00 | 0.0M |
| 2022-03-17 | 27,100.00 | 28,800.00 | 27,100.00 | 28,200.00 | 0.0M |
| 2022-03-16 | 27,000.00 | 27,500.00 | 26,200.00 | 27,400.00 | 0.0M |
| 2022-03-15 | 25,200.00 | 27,000.00 | 25,200.00 | 27,000.00 | 0.0M |
| 2022-03-14 | 27,900.00 | 27,900.00 | 26,700.00 | 26,800.00 | 0.0M |
| 2022-03-11 | 29,700.00 | 29,700.00 | 28,200.00 | 28,400.00 | 0.0M |
| 2022-03-10 | 29,800.00 | 30,100.00 | 28,500.00 | 29,100.00 | 0.0M |
| 2022-03-09 | 30,300.00 | 32,000.00 | 29,300.00 | 31,000.00 | 0.0M |
| 2022-03-08 | 32,700.00 | 34,000.00 | 28,100.00 | 31,500.00 | 0.0M |
| 2022-03-07 | 32,300.00 | 33,700.00 | 32,000.00 | 33,200.00 | 0.0M |
| 2022-03-04 | 31,200.00 | 32,500.00 | 31,200.00 | 32,300.00 | 0.0M |
| 2022-03-03 | 31,100.00 | 31,300.00 | 30,700.00 | 31,200.00 | 0.0M |
| 2022-03-02 | 31,100.00 | 32,000.00 | 30,500.00 | 30,700.00 | 0.0M |
| 2022-03-01 | 29,100.00 | 30,300.00 | 29,100.00 | 30,000.00 | 0.0M |
| 2022-02-28 | 28,000.00 | 29,100.00 | 28,000.00 | 29,100.00 | 0.0M |
| 2022-02-25 | 27,000.00 | 29,000.00 | 27,000.00 | 28,000.00 | 0.0M |
| 2022-02-24 | 27,500.00 | 27,800.00 | 26,500.00 | 27,000.00 | 0.0M |
| 2022-02-23 | 27,800.00 | 28,000.00 | 26,800.00 | 26,800.00 | 0.0M |
| 2022-02-22 | 26,400.00 | 27,000.00 | 26,400.00 | 27,000.00 | 0.0M |
| 2022-02-21 | 26,000.00 | 27,000.00 | 26,000.00 | 27,000.00 | 0.0M |
| 2022-02-18 | 24,800.00 | 25,600.00 | 24,800.00 | 25,600.00 | 0.0M |
| 2022-02-17 | 25,000.00 | 25,300.00 | 25,000.00 | 25,200.00 | 0.0M |
| 2022-02-16 | 25,900.00 | 25,900.00 | 25,400.00 | 25,600.00 | 0.0M |
| 2022-02-15 | 25,800.00 | 26,000.00 | 25,700.00 | 26,000.00 | 0.0M |
| 2022-02-14 | 25,800.00 | 26,000.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2022-02-11 | 25,000.00 | 26,800.00 | 24,900.00 | 25,700.00 | 0.0M |
| 2022-02-10 | 24,200.00 | 25,000.00 | 24,100.00 | 25,000.00 | 0.0M |
| 2022-02-09 | 23,800.00 | 24,500.00 | 23,600.00 | 24,000.00 | 0.0M |
| 2022-02-08 | 23,900.00 | 23,900.00 | 23,700.00 | 23,800.00 | 0.0M |
| 2022-02-07 | 24,000.00 | 24,200.00 | 23,900.00 | 23,900.00 | 0.0M |
| 2022-01-28 | 24,100.00 | 24,100.00 | 24,000.00 | 24,100.00 | 0.0M |
| 2022-01-27 | 22,600.00 | 25,400.00 | 22,100.00 | 25,400.00 | 0.0M |
| 2022-01-26 | 25,800.00 | 25,800.00 | 22,200.00 | 22,200.00 | 0.0M |
| 2022-01-25 | 24,300.00 | 24,300.00 | 22,000.00 | 23,700.00 | 0.0M |
| 2022-01-24 | 25,000.00 | 25,000.00 | 22,900.00 | 23,000.00 | 0.0M |
| 2022-01-21 | 24,100.00 | 24,100.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-01-20 | 24,000.00 | 24,100.00 | 24,000.00 | 24,100.00 | 0.0M |
| 2022-01-19 | 23,400.00 | 25,200.00 | 23,400.00 | 23,600.00 | 0.0M |
| 2022-01-18 | 24,200.00 | 25,200.00 | 21,500.00 | 23,100.00 | 0.0M |
| 2022-01-17 | 25,900.00 | 25,900.00 | 24,500.00 | 24,900.00 | 0.0M |
| 2022-01-14 | 25,100.00 | 25,100.00 | 25,000.00 | 25,100.00 | 0.0M |
| 2022-01-13 | 26,400.00 | 26,400.00 | 26,000.00 | 26,100.00 | 0.0M |
| 2022-01-12 | 23,400.00 | 26,000.00 | 23,400.00 | 26,000.00 | 0.0M |
| 2022-01-11 | 26,400.00 | 26,900.00 | 26,300.00 | 26,900.00 | 0.0M |
| 2022-01-10 | 24,200.00 | 27,200.00 | 24,200.00 | 26,500.00 | 0.0M |
| 2022-01-07 | 26,900.00 | 26,900.00 | 25,500.00 | 26,800.00 | 0.0M |
| 2022-01-06 | 26,400.00 | 27,500.00 | 26,400.00 | 27,000.00 | 0.0M |
| 2022-01-05 | 28,400.00 | 28,400.00 | 26,200.00 | 26,900.00 | 0.0M |
| 2022-01-04 | 25,200.00 | 27,700.00 | 25,200.00 | 27,500.00 | 0.0M |