44,000.00
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 32,250.00 | 33,309.00 | 32,250.00 | 33,309.00 | 0.0M |
| 2021-12-30 | 33,116.00 | 33,165.00 | 32,731.00 | 32,731.00 | 0.0M |
| 2021-12-29 | 32,731.00 | 33,116.00 | 32,731.00 | 32,924.00 | 0.0M |
| 2021-12-28 | 32,057.00 | 32,057.00 | 32,057.00 | 32,057.00 | 0.0M |
| 2021-12-27 | 32,587.00 | 32,587.00 | 32,491.00 | 32,491.00 | 0.0M |
| 2021-12-24 | 32,731.00 | 32,731.00 | 32,539.00 | 32,539.00 | 0.0M |
| 2021-12-23 | 33,598.00 | 33,598.00 | 32,539.00 | 32,539.00 | 0.0M |
| 2021-12-22 | 33,213.00 | 33,213.00 | 32,443.00 | 32,443.00 | 0.0M |
| 2021-12-21 | 32,731.00 | 33,646.00 | 32,731.00 | 33,309.00 | 0.0M |
| 2021-12-20 | 32,635.00 | 32,635.00 | 32,346.00 | 32,635.00 | 0.0M |
| 2021-12-17 | 32,731.00 | 32,731.00 | 32,443.00 | 32,443.00 | 0.0M |
| 2021-12-16 | 32,731.00 | 32,731.00 | 32,443.00 | 32,443.00 | 0.0M |
| 2021-12-15 | 32,298.00 | 33,598.00 | 31,480.00 | 32,106.00 | 0.0M |
| 2021-12-14 | 32,731.00 | 32,779.00 | 32,250.00 | 32,250.00 | 0.0M |
| 2021-12-13 | 33,983.00 | 33,983.00 | 32,635.00 | 32,731.00 | 0.0M |
| 2021-12-10 | 34,560.00 | 34,560.00 | 33,983.00 | 33,983.00 | 0.0M |
| 2021-12-08 | 32,779.00 | 32,779.00 | 32,635.00 | 32,683.00 | 0.0M |
| 2021-12-07 | 32,779.00 | 32,828.00 | 32,635.00 | 32,731.00 | 0.0M |
| 2021-12-06 | 33,694.00 | 33,694.00 | 32,731.00 | 32,731.00 | 0.0M |
| 2021-12-03 | 32,924.00 | 32,924.00 | 32,924.00 | 32,924.00 | 0.0M |
| 2021-12-02 | 32,828.00 | 33,020.00 | 32,828.00 | 32,924.00 | 0.0M |
| 2021-12-01 | 32,635.00 | 32,731.00 | 32,635.00 | 32,731.00 | 0.0M |
| 2021-11-30 | 32,539.00 | 32,924.00 | 32,539.00 | 32,635.00 | 0.0M |
| 2021-11-29 | 32,972.00 | 32,972.00 | 32,250.00 | 32,394.00 | 0.0M |
| 2021-11-26 | 33,020.00 | 33,020.00 | 32,972.00 | 32,972.00 | 0.0M |
| 2021-11-25 | 32,972.00 | 33,309.00 | 32,972.00 | 33,116.00 | 0.0M |
| 2021-11-24 | 32,972.00 | 33,165.00 | 32,972.00 | 32,972.00 | 0.0M |
| 2021-11-23 | 32,972.00 | 32,972.00 | 32,972.00 | 32,972.00 | 0.0M |
| 2021-11-22 | 33,213.00 | 33,502.00 | 32,972.00 | 32,972.00 | 0.0M |
| 2021-11-19 | 33,694.00 | 33,694.00 | 32,731.00 | 32,924.00 | 0.0M |
| 2021-11-18 | 32,250.00 | 33,309.00 | 32,250.00 | 32,539.00 | 0.0M |
| 2021-11-17 | 33,116.00 | 33,405.00 | 33,116.00 | 33,165.00 | 0.0M |
| 2021-11-16 | 33,116.00 | 33,790.00 | 33,116.00 | 33,598.00 | 0.0M |
| 2021-11-15 | 34,946.00 | 35,234.00 | 34,079.00 | 34,657.00 | 0.0M |
| 2021-11-12 | 34,464.00 | 35,475.00 | 34,079.00 | 34,946.00 | 0.0M |
| 2021-11-11 | 34,782.00 | 35,340.00 | 33,573.00 | 34,224.00 | 0.0M |
| 2021-11-10 | 35,665.00 | 35,665.00 | 34,410.00 | 35,061.00 | 0.0M |
| 2021-11-09 | 34,968.00 | 35,247.00 | 34,689.00 | 35,247.00 | 0.0M |
| 2021-11-08 | 35,619.00 | 35,619.00 | 33,945.00 | 35,247.00 | 0.0M |
| 2021-11-05 | 35,340.00 | 36,037.00 | 35,340.00 | 35,619.00 | 0.0M |
| 2021-11-04 | 35,340.00 | 35,340.00 | 35,154.00 | 35,247.00 | 0.0M |
| 2021-11-03 | 34,503.00 | 36,781.00 | 34,503.00 | 34,503.00 | 0.1M |
| 2021-11-02 | 33,573.00 | 34,410.00 | 33,015.00 | 34,410.00 | 0.0M |
| 2021-11-01 | 33,387.00 | 33,666.00 | 33,294.00 | 33,480.00 | 0.0M |
| 2021-10-29 | 32,317.00 | 33,480.00 | 32,178.00 | 33,480.00 | 0.0M |
| 2021-10-28 | 31,341.00 | 31,899.00 | 31,341.00 | 31,899.00 | 0.0M |
| 2021-10-27 | 30,969.00 | 31,341.00 | 30,690.00 | 31,341.00 | 0.0M |
| 2021-10-26 | 31,155.00 | 31,155.00 | 31,015.00 | 31,062.00 | 0.0M |
| 2021-10-25 | 31,480.00 | 31,527.00 | 31,108.00 | 31,155.00 | 0.0M |
| 2021-10-22 | 31,480.00 | 31,527.00 | 31,341.00 | 31,527.00 | 0.0M |
| 2021-10-21 | 30,039.00 | 31,527.00 | 30,039.00 | 31,527.00 | 0.0M |
| 2021-10-20 | 30,504.00 | 30,504.00 | 29,760.00 | 29,946.00 | 0.0M |
| 2021-10-19 | 29,574.00 | 29,574.00 | 29,295.00 | 29,341.00 | 0.0M |
| 2021-10-18 | 29,946.00 | 29,946.00 | 29,574.00 | 29,620.00 | 0.0M |
| 2021-10-15 | 29,341.00 | 30,225.00 | 29,295.00 | 30,039.00 | 0.0M |
| 2021-10-14 | 29,295.00 | 29,946.00 | 29,295.00 | 29,946.00 | 0.0M |
| 2021-10-13 | 29,667.00 | 29,667.00 | 29,295.00 | 29,574.00 | 0.0M |
| 2021-10-12 | 29,667.00 | 29,713.00 | 29,481.00 | 29,481.00 | 0.0M |
| 2021-10-11 | 29,295.00 | 29,760.00 | 29,295.00 | 29,713.00 | 0.0M |
| 2021-10-08 | 29,388.00 | 29,667.00 | 29,388.00 | 29,667.00 | 0.0M |
| 2021-10-07 | 29,667.00 | 29,667.00 | 29,620.00 | 29,667.00 | 0.0M |
| 2021-10-06 | 29,388.00 | 29,760.00 | 29,295.00 | 29,667.00 | 0.0M |
| 2021-10-05 | 29,992.00 | 29,992.00 | 29,341.00 | 29,760.00 | 0.0M |
| 2021-10-04 | 29,481.00 | 29,992.00 | 29,388.00 | 29,992.00 | 0.0M |
| 2021-10-01 | 29,946.00 | 29,992.00 | 29,295.00 | 29,992.00 | 0.0M |
| 2021-09-30 | 30,178.00 | 30,411.00 | 29,992.00 | 29,992.00 | 0.0M |
| 2021-09-29 | 30,225.00 | 30,225.00 | 29,760.00 | 30,039.00 | 0.0M |
| 2021-09-28 | 30,411.00 | 30,504.00 | 30,132.00 | 30,411.00 | 0.0M |
| 2021-09-27 | 30,690.00 | 30,876.00 | 30,132.00 | 30,411.00 | 0.0M |
| 2021-09-24 | 30,876.00 | 30,969.00 | 30,504.00 | 30,690.00 | 0.0M |
| 2021-09-23 | 30,504.00 | 31,155.00 | 30,504.00 | 30,504.00 | 0.0M |
| 2021-09-22 | 30,736.00 | 30,736.00 | 29,760.00 | 30,504.00 | 0.2M |
| 2021-09-21 | 31,155.00 | 31,480.00 | 30,597.00 | 30,969.00 | 0.0M |
| 2021-09-20 | 32,410.00 | 32,410.00 | 31,155.00 | 31,155.00 | 0.0M |
| 2021-09-17 | 29,620.00 | 30,411.00 | 29,016.00 | 30,318.00 | 0.1M |
| 2021-09-16 | 29,667.00 | 29,667.00 | 28,365.00 | 28,458.00 | 0.0M |
| 2021-09-15 | 30,225.00 | 30,318.00 | 28,876.00 | 29,667.00 | 0.0M |
| 2021-09-14 | 30,225.00 | 30,225.00 | 28,830.00 | 29,760.00 | 0.0M |
| 2021-09-13 | 29,295.00 | 29,899.00 | 28,644.00 | 29,853.00 | 0.0M |
| 2021-09-10 | 29,295.00 | 29,388.00 | 28,830.00 | 29,295.00 | 0.0M |
| 2021-09-09 | 29,667.00 | 30,411.00 | 28,923.00 | 30,318.00 | 0.0M |
| 2021-09-08 | 30,225.00 | 30,597.00 | 29,574.00 | 29,667.00 | 0.0M |
| 2021-09-07 | 31,434.00 | 31,434.00 | 29,806.00 | 31,341.00 | 0.0M |
| 2021-09-06 | 32,038.00 | 32,038.00 | 29,853.00 | 29,853.00 | 0.0M |
| 2021-09-01 | 29,527.00 | 32,085.00 | 29,155.00 | 32,085.00 | 0.0M |
| 2021-08-31 | 31,155.00 | 31,341.00 | 29,341.00 | 31,341.00 | 0.0M |
| 2021-08-30 | 31,527.00 | 31,527.00 | 31,527.00 | 31,527.00 | 0.0M |
| 2021-08-27 | 30,225.00 | 30,225.00 | 29,760.00 | 29,760.00 | 0.0M |
| 2021-08-26 | 30,783.00 | 30,783.00 | 30,783.00 | 30,783.00 | 0.0M |
| 2021-08-24 | 28,830.00 | 31,806.00 | 27,900.00 | 28,830.00 | 0.0M |
| 2021-08-23 | 29,760.00 | 29,760.00 | 29,760.00 | 29,760.00 | 0.0M |
| 2021-08-20 | 29,667.00 | 31,899.00 | 29,667.00 | 31,899.00 | 0.0M |
| 2021-08-19 | 28,132.00 | 31,899.00 | 28,132.00 | 31,899.00 | 0.0M |
| 2021-08-18 | 30,132.00 | 30,132.00 | 30,132.00 | 30,132.00 | 0.0M |
| 2021-08-16 | 28,179.00 | 28,179.00 | 28,179.00 | 28,179.00 | 0.0M |
| 2021-08-12 | 28,086.00 | 30,132.00 | 28,086.00 | 28,179.00 | 0.0M |
| 2021-08-11 | 28,086.00 | 28,179.00 | 28,086.00 | 28,179.00 | 0.0M |
| 2021-08-09 | 29,016.00 | 29,016.00 | 27,900.00 | 28,179.00 | 0.0M |
| 2021-08-06 | 29,016.00 | 29,016.00 | 29,016.00 | 29,016.00 | 0.0M |
| 2021-08-05 | 29,016.00 | 29,016.00 | 29,016.00 | 29,016.00 | 0.0M |
| 2021-07-23 | 29,016.00 | 29,016.00 | 29,016.00 | 29,016.00 | 0.0M |
| 2021-07-19 | 31,155.00 | 31,155.00 | 31,155.00 | 31,155.00 | 0.0M |
| 2021-07-16 | 31,155.00 | 31,155.00 | 31,155.00 | 31,155.00 | 0.0M |
| 2021-07-13 | 30,690.00 | 30,690.00 | 30,225.00 | 30,225.00 | 0.0M |
| 2021-07-05 | 30,132.00 | 30,225.00 | 30,132.00 | 30,225.00 | 0.0M |
| 2021-06-24 | 32,085.00 | 32,317.00 | 30,225.00 | 31,155.00 | 0.0M |
| 2021-06-23 | 30,225.00 | 30,225.00 | 30,225.00 | 30,225.00 | 0.0M |
| 2021-06-17 | 31,155.00 | 31,155.00 | 31,155.00 | 31,155.00 | 0.0M |
| 2021-06-15 | 33,015.00 | 33,015.00 | 33,015.00 | 33,015.00 | 0.0M |
| 2021-06-11 | 31,573.00 | 31,573.00 | 31,573.00 | 31,573.00 | 0.0M |
| 2021-06-08 | 29,574.00 | 29,760.00 | 29,574.00 | 29,574.00 | 0.0M |
| 2021-06-07 | 29,388.00 | 29,388.00 | 29,388.00 | 29,388.00 | 0.0M |
| 2021-06-03 | 31,250.00 | 31,250.00 | 31,250.00 | 31,250.00 | 0.0M |
| 2021-06-02 | 28,830.00 | 29,760.00 | 28,830.00 | 29,760.00 | 0.0M |
| 2021-06-01 | 29,295.00 | 29,295.00 | 29,295.00 | 29,295.00 | 0.0M |
| 2021-05-31 | 29,341.00 | 29,341.00 | 29,202.00 | 29,202.00 | 0.0M |
| 2021-05-28 | 30,225.00 | 30,225.00 | 30,225.00 | 30,225.00 | 0.0M |
| 2021-05-26 | 29,062.00 | 29,760.00 | 29,062.00 | 29,760.00 | 0.0M |
| 2021-05-25 | 27,435.00 | 29,062.00 | 27,435.00 | 29,062.00 | 0.0M |
| 2021-05-24 | 27,435.00 | 27,528.00 | 27,435.00 | 27,435.00 | 0.0M |
| 2021-05-21 | 27,435.00 | 27,435.00 | 27,435.00 | 27,435.00 | 0.0M |
| 2021-05-20 | 28,365.00 | 28,365.00 | 28,365.00 | 28,365.00 | 0.0M |
| 2021-05-19 | 29,295.00 | 29,295.00 | 29,295.00 | 29,295.00 | 0.0M |
| 2021-05-18 | 28,597.00 | 28,597.00 | 28,597.00 | 28,597.00 | 0.0M |
| 2021-05-17 | 27,972.00 | 28,374.00 | 27,972.00 | 28,374.00 | 0.0M |
| 2021-05-14 | 28,150.00 | 28,597.00 | 26,542.00 | 26,542.00 | 0.0M |
| 2021-05-13 | 27,972.00 | 28,150.00 | 27,703.00 | 28,150.00 | 0.0M |
| 2021-05-12 | 29,580.00 | 29,580.00 | 27,257.00 | 27,257.00 | 0.0M |
| 2021-04-29 | 27,703.00 | 27,703.00 | 27,703.00 | 27,703.00 | 0.0M |
| 2021-04-16 | 25,916.00 | 25,916.00 | 25,916.00 | 25,916.00 | 0.0M |
| 2021-04-13 | 27,748.00 | 27,748.00 | 27,703.00 | 27,703.00 | 0.0M |
| 2021-04-12 | 27,748.00 | 27,748.00 | 27,748.00 | 27,748.00 | 0.0M |
| 2021-04-08 | 27,703.00 | 27,703.00 | 26,363.00 | 27,703.00 | 0.0M |
| 2021-04-07 | 25,916.00 | 25,916.00 | 25,916.00 | 25,916.00 | 0.0M |
| 2021-04-02 | 26,720.00 | 26,810.00 | 26,720.00 | 26,810.00 | 0.0M |
| 2021-03-31 | 26,631.00 | 28,463.00 | 26,631.00 | 28,463.00 | 0.0M |
| 2021-03-30 | 26,631.00 | 26,631.00 | 26,631.00 | 26,631.00 | 0.0M |
| 2021-03-29 | 28,597.00 | 28,597.00 | 28,597.00 | 28,597.00 | 0.0M |
| 2021-03-25 | 29,491.00 | 29,491.00 | 29,446.00 | 29,446.00 | 0.0M |
| 2021-03-24 | 28,195.00 | 28,195.00 | 28,195.00 | 28,195.00 | 0.0M |
| 2021-03-23 | 28,195.00 | 28,195.00 | 28,195.00 | 28,195.00 | 0.0M |
| 2021-03-22 | 28,195.00 | 28,195.00 | 28,195.00 | 28,195.00 | 0.0M |
| 2021-03-19 | 26,363.00 | 26,363.00 | 26,363.00 | 26,363.00 | 0.0M |
| 2021-03-18 | 26,854.00 | 26,854.00 | 26,854.00 | 26,854.00 | 0.0M |
| 2021-03-16 | 27,167.00 | 27,257.00 | 27,167.00 | 27,257.00 | 0.0M |
| 2021-03-15 | 26,095.00 | 26,095.00 | 26,095.00 | 26,095.00 | 0.0M |
| 2021-03-12 | 26,631.00 | 26,631.00 | 26,363.00 | 26,363.00 | 0.0M |
| 2021-03-11 | 26,631.00 | 26,631.00 | 26,631.00 | 26,631.00 | 0.0M |
| 2021-03-08 | 26,631.00 | 26,631.00 | 25,112.00 | 26,631.00 | 0.0M |
| 2021-03-04 | 25,112.00 | 25,112.00 | 25,112.00 | 25,112.00 | 0.0M |
| 2021-03-03 | 24,397.00 | 24,397.00 | 24,397.00 | 24,397.00 | 0.0M |
| 2021-03-02 | 25,469.00 | 25,469.00 | 25,469.00 | 25,469.00 | 0.0M |
| 2021-03-01 | 27,346.00 | 27,346.00 | 27,346.00 | 27,346.00 | 0.0M |
| 2021-02-26 | 25,916.00 | 29,357.00 | 25,916.00 | 29,357.00 | 0.0M |
| 2021-01-14 | 27,703.00 | 27,703.00 | 27,703.00 | 27,703.00 | 0.0M |
| 2021-01-06 | 25,916.00 | 25,916.00 | 25,916.00 | 25,916.00 | 0.0M |
| 2021-01-04 | 26,810.00 | 26,810.00 | 26,810.00 | 26,810.00 | 0.0M |