2,794.00
最終更新: 2025-05-28
| 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 |
|---|---|---|---|---|---|
| 2025-05-28 | 2,762.00 | 2,796.00 | 2,748.00 | 2,794.00 | 0.7M |
| 2025-05-27 | 2,722.00 | 2,736.00 | 2,722.00 | 2,734.00 | 0.2M |
| 2025-05-26 | 2,725.00 | 2,735.00 | 2,725.00 | 2,729.00 | 0.1M |
| 2025-05-23 | 2,730.00 | 2,756.00 | 2,723.00 | 2,741.00 | 0.2M |
| 2025-05-22 | 2,726.00 | 2,730.00 | 2,713.00 | 2,721.00 | 0.1M |
| 2025-05-21 | 2,733.00 | 2,740.00 | 2,726.00 | 2,734.00 | 0.2M |
| 2025-05-20 | 2,732.00 | 2,758.00 | 2,731.00 | 2,742.00 | 0.1M |
| 2025-05-19 | 2,749.00 | 2,749.00 | 2,730.00 | 2,743.00 | 0.1M |
| 2025-05-16 | 2,773.00 | 2,773.00 | 2,722.00 | 2,729.00 | 0.2M |
| 2025-05-15 | 2,750.00 | 2,790.00 | 2,750.00 | 2,785.00 | 0.1M |
| 2025-05-14 | 2,781.00 | 2,782.00 | 2,757.00 | 2,765.00 | 0.1M |
| 2025-05-13 | 2,797.00 | 2,797.00 | 2,775.00 | 2,781.00 | 0.2M |
| 2025-05-12 | 2,751.00 | 2,765.00 | 2,747.00 | 2,757.00 | 0.1M |
| 2025-05-09 | 2,731.00 | 2,751.00 | 2,730.00 | 2,731.00 | 0.2M |
| 2025-05-08 | 2,713.00 | 2,724.00 | 2,710.00 | 2,719.00 | 0.2M |
| 2025-05-07 | 2,714.00 | 2,739.00 | 2,701.00 | 2,713.00 | 0.2M |
| 2025-05-02 | 2,686.00 | 2,711.00 | 2,686.00 | 2,709.00 | 0.6M |
| 2025-05-01 | 2,699.00 | 2,702.00 | 2,668.00 | 2,680.00 | 0.1M |
| 2025-04-30 | 2,515.00 | 2,705.00 | 2,512.00 | 2,690.00 | 0.3M |
| 2025-04-28 | 2,506.00 | 2,520.00 | 2,506.00 | 2,519.00 | 0.0M |
| 2025-04-25 | 2,504.00 | 2,514.00 | 2,501.00 | 2,506.00 | 0.0M |
| 2025-04-24 | 2,501.00 | 2,511.00 | 2,501.00 | 2,509.00 | 0.0M |
| 2025-04-23 | 2,506.00 | 2,521.00 | 2,490.00 | 2,500.00 | 0.0M |
| 2025-04-22 | 2,483.00 | 2,500.00 | 2,470.00 | 2,490.00 | 0.0M |
| 2025-04-21 | 2,501.00 | 2,512.00 | 2,488.00 | 2,490.00 | 0.0M |
| 2025-04-18 | 2,510.00 | 2,519.00 | 2,500.00 | 2,504.00 | 0.0M |
| 2025-04-17 | 2,490.00 | 2,510.00 | 2,485.00 | 2,510.00 | 0.0M |
| 2025-04-16 | 2,503.00 | 2,503.00 | 2,470.00 | 2,490.00 | 0.0M |
| 2025-04-15 | 2,472.00 | 2,510.00 | 2,453.00 | 2,501.00 | 0.0M |
| 2025-04-14 | 2,501.00 | 2,524.00 | 2,443.00 | 2,475.00 | 0.1M |
| 2025-04-11 | 2,343.00 | 2,364.00 | 2,311.00 | 2,355.00 | 0.0M |
| 2025-04-10 | 2,448.00 | 2,474.00 | 2,380.00 | 2,390.00 | 0.1M |
| 2025-04-09 | 2,389.00 | 2,394.00 | 2,260.00 | 2,358.00 | 0.1M |
| 2025-04-08 | 2,428.00 | 2,470.00 | 2,389.00 | 2,428.00 | 0.0M |
| 2025-04-07 | 2,260.00 | 2,390.00 | 2,260.00 | 2,328.00 | 0.1M |
| 2025-04-04 | 2,490.00 | 2,545.00 | 2,402.00 | 2,485.00 | 0.1M |
| 2025-04-03 | 2,573.00 | 2,608.00 | 2,552.00 | 2,570.00 | 0.1M |
| 2025-04-02 | 2,610.00 | 2,617.00 | 2,601.00 | 2,601.00 | 0.0M |
| 2025-04-01 | 2,622.00 | 2,626.00 | 2,608.00 | 2,610.00 | 0.0M |
| 2025-03-31 | 2,651.00 | 2,651.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2025-03-28 | 2,657.00 | 2,678.00 | 2,647.00 | 2,659.00 | 0.1M |
| 2025-03-27 | 2,631.00 | 2,648.00 | 2,630.00 | 2,639.00 | 0.0M |
| 2025-03-26 | 2,630.00 | 2,651.00 | 2,613.00 | 2,630.00 | 0.1M |
| 2025-03-25 | 2,608.00 | 2,623.00 | 2,604.00 | 2,618.00 | 0.0M |
| 2025-03-24 | 2,610.00 | 2,630.00 | 2,605.00 | 2,610.00 | 0.0M |
| 2025-03-21 | 2,639.00 | 2,639.00 | 2,623.00 | 2,623.00 | 0.0M |
| 2025-03-19 | 2,645.00 | 2,645.00 | 2,635.00 | 2,638.00 | 0.0M |
| 2025-03-18 | 2,633.00 | 2,650.00 | 2,631.00 | 2,631.00 | 0.0M |
| 2025-03-17 | 2,650.00 | 2,651.00 | 2,625.00 | 2,630.00 | 0.0M |
| 2025-03-14 | 2,637.00 | 2,643.00 | 2,625.00 | 2,625.00 | 0.0M |
| 2025-03-13 | 2,650.00 | 2,654.00 | 2,638.00 | 2,642.00 | 0.1M |
| 2025-03-12 | 2,645.00 | 2,645.00 | 2,607.00 | 2,608.00 | 0.1M |
| 2025-03-11 | 2,593.00 | 2,599.00 | 2,563.00 | 2,586.00 | 0.1M |
| 2025-03-10 | 2,626.00 | 2,634.00 | 2,596.00 | 2,604.00 | 0.1M |
| 2025-03-07 | 2,648.00 | 2,648.00 | 2,623.00 | 2,647.00 | 0.1M |
| 2025-03-06 | 2,650.00 | 2,655.00 | 2,630.00 | 2,642.00 | 0.0M |
| 2025-03-05 | 2,628.00 | 2,664.00 | 2,627.00 | 2,630.00 | 0.0M |
| 2025-03-04 | 2,613.00 | 2,660.00 | 2,580.00 | 2,652.00 | 0.1M |
| 2025-03-03 | 2,600.00 | 2,619.00 | 2,600.00 | 2,600.00 | 0.1M |
| 2025-02-28 | 2,614.00 | 2,615.00 | 2,566.00 | 2,586.00 | 0.1M |
| 2025-02-27 | 2,625.00 | 2,630.00 | 2,616.00 | 2,619.00 | 0.0M |
| 2025-02-26 | 2,632.00 | 2,640.00 | 2,625.00 | 2,627.00 | 0.0M |
| 2025-02-25 | 2,633.00 | 2,655.00 | 2,624.00 | 2,630.00 | 0.0M |
| 2025-02-21 | 2,650.00 | 2,664.00 | 2,648.00 | 2,650.00 | 0.1M |
| 2025-02-20 | 2,661.00 | 2,672.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2025-02-19 | 2,685.00 | 2,705.00 | 2,656.00 | 2,660.00 | 0.0M |
| 2025-02-18 | 2,628.00 | 2,694.00 | 2,628.00 | 2,681.00 | 0.0M |
| 2025-02-17 | 2,626.00 | 2,638.00 | 2,625.00 | 2,628.00 | 0.0M |
| 2025-02-14 | 2,630.00 | 2,642.00 | 2,630.00 | 2,633.00 | 0.0M |
| 2025-02-13 | 2,642.00 | 2,649.00 | 2,632.00 | 2,640.00 | 0.0M |
| 2025-02-12 | 2,646.00 | 2,654.00 | 2,636.00 | 2,644.00 | 0.0M |
| 2025-02-10 | 2,663.00 | 2,675.00 | 2,642.00 | 2,646.00 | 0.0M |
| 2025-02-07 | 2,669.00 | 2,683.00 | 2,660.00 | 2,663.00 | 0.1M |
| 2025-02-06 | 2,601.00 | 2,675.00 | 2,601.00 | 2,645.00 | 0.1M |
| 2025-02-05 | 2,680.00 | 2,680.00 | 2,624.00 | 2,625.00 | 0.0M |
| 2025-02-04 | 2,695.00 | 2,702.00 | 2,676.00 | 2,680.00 | 0.0M |
| 2025-02-03 | 2,684.00 | 2,705.00 | 2,681.00 | 2,700.00 | 0.1M |
| 2025-01-31 | 2,696.00 | 2,717.00 | 2,696.00 | 2,702.00 | 0.1M |
| 2025-01-30 | 2,711.00 | 2,715.00 | 2,700.00 | 2,701.00 | 0.0M |
| 2025-01-29 | 2,701.00 | 2,729.00 | 2,691.00 | 2,713.00 | 0.0M |
| 2025-01-28 | 2,714.00 | 2,714.00 | 2,700.00 | 2,701.00 | 0.0M |
| 2025-01-27 | 2,722.00 | 2,731.00 | 2,717.00 | 2,717.00 | 0.0M |
| 2025-01-24 | 2,738.00 | 2,738.00 | 2,700.00 | 2,710.00 | 0.1M |
| 2025-01-23 | 2,744.00 | 2,745.00 | 2,717.00 | 2,722.00 | 0.0M |
| 2025-01-22 | 2,691.00 | 2,760.00 | 2,690.00 | 2,726.00 | 0.1M |
| 2025-01-21 | 2,810.00 | 2,815.00 | 2,665.00 | 2,707.00 | 0.2M |
| 2025-01-20 | 3,000.00 | 3,030.00 | 2,751.00 | 2,828.00 | 0.6M |
| 2025-01-17 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2025-01-16 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2025-01-15 | 1,166.00 | 1,174.00 | 1,155.00 | 1,160.00 | 0.0M |
| 2025-01-14 | 1,182.00 | 1,182.00 | 1,154.00 | 1,165.00 | 0.0M |
| 2025-01-10 | 1,171.00 | 1,176.00 | 1,163.00 | 1,170.00 | 0.0M |
| 2025-01-09 | 1,180.00 | 1,180.00 | 1,172.00 | 1,173.00 | 0.0M |
| 2025-01-08 | 1,172.00 | 1,180.00 | 1,166.00 | 1,176.00 | 0.0M |
| 2025-01-07 | 1,173.00 | 1,180.00 | 1,170.00 | 1,171.00 | 0.0M |
| 2025-01-06 | 1,171.00 | 1,179.00 | 1,163.00 | 1,178.00 | 0.0M |