70,900.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 0.0M |
| 2023-12-28 | 30,303.00 | 30,400.00 | 30,303.00 | 30,400.00 | 0.0M |
| 2023-12-26 | 30,400.00 | 30,400.00 | 30,351.00 | 30,351.00 | 0.0M |
| 2023-12-25 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 0.0M |
| 2023-12-22 | 30,889.00 | 30,889.00 | 30,400.00 | 30,400.00 | 0.1M |
| 2023-12-21 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 0.0M |
| 2023-12-20 | 30,694.00 | 30,889.00 | 29,814.00 | 30,889.00 | 0.1M |
| 2023-12-19 | 30,303.00 | 30,303.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-12-18 | 30,303.00 | 30,303.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-12-15 | 30,303.00 | 30,303.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-12-14 | 30,791.00 | 30,791.00 | 30,254.00 | 30,254.00 | 0.0M |
| 2023-12-11 | 30,742.00 | 30,742.00 | 30,742.00 | 30,742.00 | 0.0M |
| 2023-12-08 | 30,694.00 | 30,742.00 | 30,694.00 | 30,742.00 | 0.0M |
| 2023-12-07 | 30,498.00 | 30,498.00 | 30,156.00 | 30,156.00 | 0.0M |
| 2023-12-06 | 30,596.00 | 30,596.00 | 30,498.00 | 30,498.00 | 0.0M |
| 2023-12-01 | 30,694.00 | 30,694.00 | 30,645.00 | 30,645.00 | 0.0M |
| 2023-11-30 | 30,694.00 | 30,694.00 | 30,694.00 | 30,694.00 | 0.0M |
| 2023-11-29 | 30,107.00 | 30,694.00 | 28,836.00 | 30,694.00 | 0.0M |
| 2023-11-28 | 30,694.00 | 30,694.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-11-24 | 30,694.00 | 30,694.00 | 30,009.00 | 30,009.00 | 0.0M |
| 2023-11-22 | 30,303.00 | 30,303.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-11-21 | 30,596.00 | 30,596.00 | 30,596.00 | 30,596.00 | 0.0M |
| 2023-11-17 | 30,694.00 | 30,694.00 | 30,400.00 | 30,400.00 | 0.0M |
| 2023-11-15 | 30,694.00 | 30,791.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-11-10 | 30,303.00 | 30,596.00 | 29,374.00 | 30,596.00 | 0.0M |
| 2023-11-08 | 30,498.00 | 30,498.00 | 30,498.00 | 30,498.00 | 0.0M |
| 2023-11-07 | 30,303.00 | 30,303.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-11-06 | 30,498.00 | 30,498.00 | 30,498.00 | 30,498.00 | 0.0M |
| 2023-11-02 | 29,814.00 | 30,303.00 | 29,814.00 | 30,303.00 | 0.0M |
| 2023-11-01 | 29,814.00 | 29,814.00 | 29,814.00 | 29,814.00 | 0.0M |
| 2023-10-31 | 30,205.00 | 30,205.00 | 30,107.00 | 30,107.00 | 0.0M |
| 2023-10-30 | 30,303.00 | 30,303.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-10-27 | 30,303.00 | 30,303.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-10-26 | 30,303.00 | 30,303.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-10-25 | 30,694.00 | 30,694.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-10-24 | 29,423.00 | 30,596.00 | 29,423.00 | 30,009.00 | 0.0M |
| 2023-10-23 | 29,423.00 | 30,498.00 | 29,423.00 | 30,498.00 | 0.0M |
| 2023-10-20 | 31,867.00 | 31,867.00 | 29,325.00 | 29,325.00 | 0.0M |
| 2023-10-19 | 30,400.00 | 30,400.00 | 30,303.00 | 30,303.00 | 0.0M |
| 2023-10-18 | 30,791.00 | 31,280.00 | 30,791.00 | 31,280.00 | 0.0M |
| 2023-10-16 | 31,671.00 | 31,769.00 | 31,378.00 | 31,476.00 | 0.0M |
| 2023-10-13 | 31,280.00 | 31,378.00 | 31,280.00 | 31,329.00 | 0.0M |
| 2023-10-12 | 31,378.00 | 31,378.00 | 31,280.00 | 31,280.00 | 0.0M |
| 2023-10-11 | 29,716.00 | 31,280.00 | 29,472.00 | 31,280.00 | 0.0M |
| 2023-10-10 | 31,573.00 | 31,671.00 | 31,573.00 | 31,671.00 | 0.0M |
| 2023-10-09 | 31,573.00 | 31,573.00 | 31,573.00 | 31,573.00 | 0.0M |
| 2023-10-06 | 31,476.00 | 31,476.00 | 31,476.00 | 31,476.00 | 0.0M |
| 2023-10-05 | 30,791.00 | 31,476.00 | 30,791.00 | 31,476.00 | 0.0M |
| 2023-10-04 | 31,476.00 | 31,476.00 | 31,476.00 | 31,476.00 | 0.0M |
| 2023-10-03 | 31,329.00 | 31,329.00 | 31,182.00 | 31,182.00 | 0.0M |
| 2023-10-02 | 31,769.00 | 31,769.00 | 31,769.00 | 31,769.00 | 0.0M |
| 2023-09-29 | 31,085.00 | 31,476.00 | 31,085.00 | 31,476.00 | 0.0M |
| 2023-09-28 | 31,182.00 | 31,280.00 | 31,085.00 | 31,085.00 | 0.1M |
| 2023-09-27 | 31,085.00 | 31,085.00 | 31,085.00 | 31,085.00 | 0.0M |
| 2023-09-26 | 31,280.00 | 31,280.00 | 31,182.00 | 31,182.00 | 0.0M |
| 2023-09-25 | 31,280.00 | 31,280.00 | 31,280.00 | 31,280.00 | 0.0M |
| 2023-09-22 | 31,378.00 | 33,040.00 | 31,280.00 | 33,040.00 | 0.0M |
| 2023-09-21 | 31,280.00 | 31,378.00 | 31,280.00 | 31,378.00 | 0.0M |
| 2023-09-20 | 32,111.00 | 32,111.00 | 31,329.00 | 31,378.00 | 0.0M |
| 2023-09-19 | 32,160.00 | 32,258.00 | 32,160.00 | 32,160.00 | 0.1M |
| 2023-09-18 | 30,987.00 | 31,280.00 | 30,987.00 | 31,280.00 | 0.0M |
| 2023-09-15 | 30,694.00 | 31,720.00 | 30,694.00 | 31,720.00 | 0.1M |
| 2023-09-14 | 29,912.00 | 30,694.00 | 29,912.00 | 30,694.00 | 0.0M |
| 2023-09-13 | 29,912.00 | 29,912.00 | 29,912.00 | 29,912.00 | 0.0M |
| 2023-09-12 | 29,912.00 | 30,107.00 | 29,814.00 | 29,814.00 | 0.0M |
| 2023-09-11 | 30,156.00 | 30,303.00 | 29,814.00 | 29,814.00 | 0.0M |
| 2023-09-08 | 30,205.00 | 30,303.00 | 30,107.00 | 30,107.00 | 0.0M |
| 2023-09-07 | 30,107.00 | 30,107.00 | 30,107.00 | 30,107.00 | 0.0M |
| 2023-09-06 | 30,009.00 | 30,987.00 | 30,009.00 | 30,987.00 | 0.0M |
| 2023-09-05 | 30,009.00 | 30,303.00 | 29,912.00 | 30,009.00 | 0.0M |
| 2023-08-31 | 30,791.00 | 30,791.00 | 29,716.00 | 29,912.00 | 0.0M |
| 2023-08-30 | 31,085.00 | 31,085.00 | 30,645.00 | 30,645.00 | 0.0M |
| 2023-08-29 | 29,814.00 | 29,814.00 | 29,814.00 | 29,814.00 | 0.0M |
| 2023-08-28 | 30,791.00 | 30,791.00 | 30,645.00 | 30,645.00 | 0.0M |
| 2023-08-24 | 28,885.00 | 30,547.00 | 28,885.00 | 30,547.00 | 0.0M |
| 2023-08-22 | 29,423.00 | 30,694.00 | 29,423.00 | 30,694.00 | 0.0M |
| 2023-08-18 | 30,303.00 | 31,182.00 | 29,374.00 | 31,182.00 | 0.0M |
| 2023-08-16 | 31,378.00 | 31,671.00 | 29,912.00 | 31,573.00 | 0.0M |
| 2023-08-15 | 31,378.00 | 31,378.00 | 31,280.00 | 31,280.00 | 0.0M |
| 2023-08-14 | 31,671.00 | 31,769.00 | 31,671.00 | 31,769.00 | 0.0M |
| 2023-08-11 | 30,009.00 | 31,671.00 | 30,009.00 | 31,671.00 | 0.1M |
| 2023-08-10 | 28,348.00 | 30,498.00 | 28,348.00 | 29,912.00 | 0.0M |
| 2023-08-09 | 29,423.00 | 29,912.00 | 29,423.00 | 29,912.00 | 0.1M |
| 2023-08-08 | 29,472.00 | 29,472.00 | 29,472.00 | 29,472.00 | 0.0M |
| 2023-08-07 | 29,227.00 | 29,618.00 | 29,130.00 | 29,618.00 | 0.0M |
| 2023-08-03 | 29,423.00 | 29,716.00 | 29,423.00 | 29,716.00 | 0.0M |
| 2023-08-02 | 29,130.00 | 29,325.00 | 28,934.00 | 29,325.00 | 0.1M |
| 2023-08-01 | 28,934.00 | 29,032.00 | 28,934.00 | 29,032.00 | 0.0M |
| 2023-07-31 | 28,934.00 | 29,912.00 | 28,836.00 | 29,912.00 | 0.0M |
| 2023-07-28 | 29,227.00 | 30,205.00 | 29,227.00 | 29,912.00 | 0.1M |
| 2023-07-27 | 28,934.00 | 29,227.00 | 28,934.00 | 28,934.00 | 0.0M |
| 2023-07-26 | 29,227.00 | 29,227.00 | 29,227.00 | 29,227.00 | 0.0M |
| 2023-07-24 | 29,472.00 | 29,912.00 | 29,472.00 | 29,912.00 | 0.0M |
| 2023-07-21 | 29,227.00 | 29,472.00 | 29,227.00 | 29,472.00 | 0.0M |
| 2023-07-20 | 29,178.00 | 29,178.00 | 29,178.00 | 29,178.00 | 0.0M |
| 2023-07-19 | 28,934.00 | 29,178.00 | 28,934.00 | 29,178.00 | 0.0M |
| 2023-07-17 | 28,934.00 | 28,934.00 | 28,934.00 | 28,934.00 | 0.0M |
| 2023-07-14 | 29,032.00 | 29,227.00 | 29,032.00 | 29,032.00 | 0.0M |
| 2023-07-13 | 28,543.00 | 29,032.00 | 28,543.00 | 29,032.00 | 0.0M |
| 2023-07-12 | 29,032.00 | 29,032.00 | 29,032.00 | 29,032.00 | 0.0M |
| 2023-07-11 | 28,934.00 | 29,227.00 | 28,934.00 | 29,227.00 | 0.0M |
| 2023-07-10 | 28,739.00 | 28,934.00 | 28,592.00 | 28,934.00 | 0.0M |
| 2023-07-07 | 28,054.00 | 28,543.00 | 27,957.00 | 28,543.00 | 0.0M |
| 2023-07-06 | 28,348.00 | 29,032.00 | 28,250.00 | 29,032.00 | 0.0M |
| 2023-07-05 | 28,836.00 | 28,836.00 | 28,836.00 | 28,836.00 | 0.0M |
| 2023-07-04 | 28,836.00 | 28,836.00 | 28,836.00 | 28,836.00 | 0.0M |
| 2023-06-30 | 29,130.00 | 29,130.00 | 28,445.00 | 28,836.00 | 0.0M |
| 2023-06-29 | 28,836.00 | 28,836.00 | 28,836.00 | 28,836.00 | 0.0M |
| 2023-06-27 | 28,641.00 | 28,641.00 | 28,641.00 | 28,641.00 | 0.0M |
| 2023-06-26 | 29,130.00 | 29,423.00 | 28,641.00 | 28,641.00 | 0.0M |
| 2023-06-23 | 28,836.00 | 28,836.00 | 28,836.00 | 28,836.00 | 0.0M |
| 2023-06-22 | 28,348.00 | 28,348.00 | 28,348.00 | 28,348.00 | 0.0M |
| 2023-06-21 | 28,543.00 | 28,543.00 | 28,543.00 | 28,543.00 | 0.0M |
| 2023-06-20 | 28,836.00 | 29,130.00 | 28,836.00 | 29,130.00 | 0.0M |
| 2023-06-19 | 27,957.00 | 28,836.00 | 27,370.00 | 28,836.00 | 0.0M |
| 2023-06-15 | 28,690.00 | 28,690.00 | 28,690.00 | 28,690.00 | 0.0M |
| 2023-06-12 | 28,543.00 | 28,836.00 | 28,543.00 | 28,836.00 | 0.0M |
| 2023-06-09 | 28,543.00 | 28,836.00 | 28,543.00 | 28,543.00 | 0.0M |
| 2023-06-08 | 28,543.00 | 28,543.00 | 28,543.00 | 28,543.00 | 0.0M |
| 2023-06-07 | 28,445.00 | 28,592.00 | 28,445.00 | 28,592.00 | 0.0M |
| 2023-06-06 | 28,348.00 | 28,348.00 | 28,348.00 | 28,348.00 | 0.0M |
| 2023-06-05 | 28,348.00 | 28,348.00 | 28,348.00 | 28,348.00 | 0.0M |
| 2023-06-02 | 28,348.00 | 28,348.00 | 28,348.00 | 28,348.00 | 0.0M |
| 2023-06-01 | 28,348.00 | 28,348.00 | 28,348.00 | 28,348.00 | 0.1M |
| 2023-05-31 | 28,348.00 | 28,641.00 | 28,348.00 | 28,348.00 | 0.2M |
| 2023-05-29 | 27,566.00 | 28,348.00 | 27,566.00 | 28,348.00 | 0.0M |
| 2023-05-26 | 27,957.00 | 27,957.00 | 27,957.00 | 27,957.00 | 0.0M |
| 2023-05-23 | 27,859.00 | 27,859.00 | 27,859.00 | 27,859.00 | 0.0M |
| 2023-05-22 | 27,859.00 | 28,299.00 | 27,859.00 | 28,299.00 | 0.0M |
| 2023-05-19 | 27,859.00 | 27,859.00 | 27,859.00 | 27,859.00 | 0.0M |
| 2023-05-18 | 27,859.00 | 27,859.00 | 27,859.00 | 27,859.00 | 0.0M |
| 2023-05-17 | 27,370.00 | 28,201.00 | 27,370.00 | 27,517.00 | 0.0M |
| 2023-05-16 | 27,957.00 | 27,957.00 | 27,370.00 | 27,370.00 | 0.0M |
| 2023-05-15 | 26,881.00 | 27,566.00 | 26,881.00 | 27,566.00 | 0.0M |
| 2023-05-12 | 26,686.00 | 26,686.00 | 26,588.00 | 26,588.00 | 0.0M |
| 2023-05-11 | 26,686.00 | 26,930.00 | 26,686.00 | 26,930.00 | 0.0M |
| 2023-05-10 | 26,588.00 | 26,686.00 | 26,588.00 | 26,686.00 | 0.0M |
| 2023-05-09 | 26,002.00 | 26,637.00 | 26,002.00 | 26,637.00 | 0.0M |
| 2023-05-08 | 26,295.00 | 26,881.00 | 26,295.00 | 26,393.00 | 0.0M |
| 2023-05-05 | 25,611.00 | 26,002.00 | 25,611.00 | 26,002.00 | 0.0M |
| 2023-05-04 | 25,220.00 | 25,220.00 | 25,220.00 | 25,220.00 | 0.0M |
| 2023-04-28 | 26,393.00 | 26,393.00 | 26,197.00 | 26,197.00 | 0.0M |
| 2023-04-27 | 26,393.00 | 26,588.00 | 26,393.00 | 26,588.00 | 0.0M |
| 2023-04-26 | 25,904.00 | 26,393.00 | 25,708.00 | 26,148.00 | 0.0M |
| 2023-04-24 | 26,295.00 | 26,295.00 | 25,904.00 | 25,904.00 | 0.0M |
| 2023-04-20 | 25,611.00 | 25,904.00 | 25,611.00 | 25,904.00 | 0.0M |
| 2023-04-18 | 25,611.00 | 25,611.00 | 25,415.00 | 25,415.00 | 0.0M |
| 2023-04-17 | 26,393.00 | 26,393.00 | 25,513.00 | 26,393.00 | 0.0M |
| 2023-04-14 | 26,099.00 | 26,393.00 | 26,099.00 | 26,393.00 | 0.0M |
| 2023-04-13 | 25,513.00 | 26,393.00 | 25,513.00 | 26,393.00 | 0.0M |
| 2023-04-11 | 26,197.00 | 26,295.00 | 26,197.00 | 26,197.00 | 0.0M |
| 2023-04-10 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 0.0M |
| 2023-04-06 | 25,415.00 | 26,295.00 | 25,415.00 | 26,295.00 | 0.0M |
| 2023-04-05 | 25,415.00 | 25,806.00 | 25,415.00 | 25,806.00 | 0.0M |
| 2023-04-04 | 24,926.00 | 25,904.00 | 24,633.00 | 25,904.00 | 0.0M |
| 2023-04-03 | 24,926.00 | 24,926.00 | 24,926.00 | 24,926.00 | 0.0M |
| 2023-03-31 | 24,926.00 | 24,926.00 | 24,633.00 | 24,926.00 | 0.0M |
| 2023-03-30 | 24,926.00 | 24,926.00 | 24,926.00 | 24,926.00 | 0.0M |
| 2023-03-29 | 24,291.00 | 24,291.00 | 24,291.00 | 24,291.00 | 0.0M |
| 2023-03-28 | 24,535.00 | 24,535.00 | 24,535.00 | 24,535.00 | 0.0M |
| 2023-03-27 | 24,682.00 | 24,682.00 | 24,682.00 | 24,682.00 | 0.0M |
| 2023-03-24 | 23,949.00 | 24,682.00 | 23,949.00 | 24,193.00 | 0.0M |
| 2023-03-23 | 24,438.00 | 24,438.00 | 24,438.00 | 24,438.00 | 0.0M |
| 2023-03-22 | 24,242.00 | 24,682.00 | 24,242.00 | 24,682.00 | 0.0M |
| 2023-03-21 | 24,193.00 | 24,242.00 | 23,949.00 | 24,242.00 | 0.0M |
| 2023-03-20 | 24,389.00 | 24,389.00 | 24,144.00 | 24,193.00 | 0.0M |
| 2023-03-17 | 24,438.00 | 24,438.00 | 24,438.00 | 24,438.00 | 0.0M |
| 2023-03-16 | 24,438.00 | 24,438.00 | 24,438.00 | 24,438.00 | 0.0M |
| 2023-03-15 | 24,438.00 | 24,926.00 | 24,438.00 | 24,926.00 | 0.0M |
| 2023-03-14 | 24,291.00 | 24,291.00 | 24,291.00 | 24,291.00 | 0.0M |
| 2023-03-13 | 24,682.00 | 25,122.00 | 24,535.00 | 25,024.00 | 0.0M |
| 2023-03-10 | 24,242.00 | 24,682.00 | 24,242.00 | 24,682.00 | 0.0M |
| 2023-03-09 | 24,731.00 | 24,829.00 | 24,242.00 | 24,242.00 | 0.0M |
| 2023-03-08 | 24,438.00 | 24,438.00 | 23,949.00 | 23,949.00 | 0.1M |
| 2023-03-07 | 25,904.00 | 25,904.00 | 25,024.00 | 25,024.00 | 0.0M |
| 2023-03-06 | 25,806.00 | 25,904.00 | 25,415.00 | 25,904.00 | 0.0M |
| 2023-03-02 | 26,393.00 | 26,393.00 | 26,295.00 | 26,393.00 | 0.0M |
| 2023-03-01 | 25,415.00 | 25,513.00 | 25,415.00 | 25,415.00 | 0.0M |
| 2023-02-28 | 26,979.00 | 27,859.00 | 25,953.00 | 25,953.00 | 0.1M |
| 2023-02-27 | 26,979.00 | 27,859.00 | 26,979.00 | 27,859.00 | 0.0M |
| 2023-02-24 | 27,370.00 | 27,370.00 | 27,175.00 | 27,175.00 | 0.0M |
| 2023-02-23 | 27,370.00 | 27,370.00 | 27,370.00 | 27,370.00 | 0.0M |
| 2023-02-22 | 27,370.00 | 27,663.00 | 27,370.00 | 27,370.00 | 0.0M |
| 2023-02-21 | 27,859.00 | 28,250.00 | 27,859.00 | 28,250.00 | 0.0M |
| 2023-02-20 | 27,370.00 | 27,859.00 | 27,370.00 | 27,859.00 | 0.0M |
| 2023-02-17 | 28,054.00 | 28,054.00 | 27,175.00 | 27,370.00 | 0.0M |
| 2023-02-16 | 27,957.00 | 28,348.00 | 27,957.00 | 28,250.00 | 0.0M |
| 2023-02-15 | 29,521.00 | 29,521.00 | 29,521.00 | 29,521.00 | 0.0M |
| 2023-02-14 | 28,445.00 | 28,445.00 | 28,445.00 | 28,445.00 | 0.0M |
| 2023-02-13 | 28,543.00 | 28,543.00 | 28,543.00 | 28,543.00 | 0.0M |
| 2023-02-10 | 28,543.00 | 28,543.00 | 28,152.00 | 28,152.00 | 0.0M |
| 2023-02-09 | 28,543.00 | 29,765.00 | 28,543.00 | 29,765.00 | 0.0M |
| 2023-02-08 | 29,032.00 | 29,032.00 | 29,032.00 | 29,032.00 | 0.0M |
| 2023-02-06 | 29,325.00 | 29,325.00 | 29,325.00 | 29,325.00 | 0.0M |
| 2023-02-03 | 29,130.00 | 30,107.00 | 29,130.00 | 30,107.00 | 0.0M |
| 2023-02-02 | 29,178.00 | 29,178.00 | 29,178.00 | 29,178.00 | 0.0M |
| 2023-02-01 | 27,761.00 | 29,912.00 | 27,761.00 | 29,912.00 | 0.1M |
| 2023-01-31 | 30,303.00 | 30,303.00 | 29,618.00 | 29,814.00 | 0.0M |
| 2023-01-30 | 30,742.00 | 30,742.00 | 30,742.00 | 30,742.00 | 0.0M |
| 2023-01-27 | 30,303.00 | 30,645.00 | 30,303.00 | 30,645.00 | 0.0M |
| 2023-01-18 | 30,205.00 | 30,303.00 | 29,618.00 | 30,303.00 | 0.0M |
| 2023-01-17 | 29,325.00 | 29,325.00 | 29,325.00 | 29,325.00 | 0.0M |
| 2023-01-13 | 28,250.00 | 30,205.00 | 28,250.00 | 30,205.00 | 0.0M |
| 2023-01-12 | 29,227.00 | 29,227.00 | 29,227.00 | 29,227.00 | 0.0M |
| 2023-01-11 | 29,325.00 | 29,325.00 | 28,348.00 | 28,348.00 | 0.0M |
| 2023-01-04 | 28,396.00 | 29,667.00 | 28,348.00 | 29,667.00 | 0.0M |