1,653.15
最終更新: 2025-09-23
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 1,860.00 | 1,860.00 | 1,855.00 | 1,855.00 | 0.0M |
| 2021-12-29 | 1,895.00 | 1,895.00 | 1,867.00 | 1,867.00 | 0.0M |
| 2021-12-27 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2021-12-23 | 1,829.00 | 1,850.00 | 1,824.78 | 1,850.00 | 0.0M |
| 2021-12-15 | 1,836.90 | 1,836.90 | 1,829.00 | 1,829.00 | 0.0M |
| 2021-12-13 | 1,837.00 | 1,848.92 | 1,837.00 | 1,848.92 | 0.0M |
| 2021-12-10 | 1,854.00 | 1,854.00 | 1,836.69 | 1,836.69 | 0.0M |
| 2021-12-07 | 1,837.00 | 1,854.00 | 1,837.00 | 1,854.00 | 0.0M |
| 2021-12-01 | 1,837.53 | 1,837.53 | 1,750.00 | 1,819.83 | 0.0M |
| 2021-11-30 | 1,840.00 | 1,840.00 | 1,816.06 | 1,816.50 | 0.0M |
| 2021-11-29 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0.0M |
| 2021-11-26 | 1,868.00 | 1,878.00 | 1,868.00 | 1,878.00 | 0.0M |
| 2021-11-24 | 1,880.00 | 1,882.00 | 1,880.00 | 1,880.27 | 0.0M |
| 2021-11-23 | 1,871.02 | 1,872.59 | 1,871.02 | 1,872.59 | 0.0M |
| 2021-11-18 | 1,840.00 | 1,843.04 | 1,834.50 | 1,836.50 | 0.0M |
| 2021-11-17 | 1,840.00 | 1,840.00 | 1,835.31 | 1,835.31 | 0.0M |
| 2021-11-16 | 1,870.70 | 1,870.70 | 1,870.70 | 1,870.70 | 0.0M |
| 2021-11-12 | 1,848.55 | 1,848.55 | 1,848.55 | 1,848.55 | 0.0M |
| 2021-11-11 | 1,825.90 | 1,825.90 | 1,825.90 | 1,825.90 | 0.0M |
| 2021-11-10 | 1,834.00 | 1,834.00 | 1,823.43 | 1,830.93 | 0.0M |
| 2021-11-09 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2021-11-05 | 1,798.50 | 1,798.50 | 1,772.00 | 1,794.80 | 0.0M |
| 2021-11-04 | 1,794.00 | 1,794.00 | 1,787.50 | 1,787.50 | 0.0M |
| 2021-11-03 | 1,773.62 | 1,808.00 | 1,773.62 | 1,808.00 | 0.0M |
| 2021-10-29 | 1,755.00 | 1,755.00 | 1,740.01 | 1,747.00 | 0.0M |
| 2021-10-26 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.0M |
| 2021-10-25 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.0M |
| 2021-10-22 | 1,721.00 | 1,723.00 | 1,721.00 | 1,723.00 | 0.0M |
| 2021-10-21 | 1,709.00 | 1,709.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2021-10-19 | 1,711.60 | 1,711.60 | 1,711.60 | 1,711.60 | 0.0M |
| 2021-10-14 | 1,685.00 | 1,722.00 | 1,685.00 | 1,721.00 | 0.0M |
| 2021-10-13 | 1,685.73 | 1,685.73 | 1,685.73 | 1,685.73 | 0.0M |
| 2021-10-11 | 1,708.00 | 1,708.00 | 1,706.10 | 1,706.10 | 0.0M |
| 2021-10-08 | 1,684.63 | 1,684.63 | 1,684.63 | 1,684.63 | 0.0M |
| 2021-10-05 | 1,666.09 | 1,666.09 | 1,666.09 | 1,666.09 | 0.0M |
| 2021-10-04 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.0M |
| 2021-09-28 | 1,638.00 | 1,640.00 | 1,638.00 | 1,640.00 | 0.0M |
| 2021-09-27 | 1,649.00 | 1,649.55 | 1,648.00 | 1,648.00 | 0.0M |
| 2021-09-21 | 1,612.79 | 1,612.79 | 1,612.79 | 1,612.79 | 0.0M |
| 2021-09-17 | 1,629.20 | 1,629.20 | 1,629.20 | 1,629.20 | 0.0M |
| 2021-09-15 | 1,667.00 | 1,671.00 | 1,667.00 | 1,671.00 | 0.0M |
| 2021-09-14 | 1,648.30 | 1,648.30 | 1,648.30 | 1,648.30 | 0.0M |
| 2021-09-10 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 0.0M |
| 2021-08-31 | 1,714.00 | 1,717.00 | 1,710.00 | 1,717.00 | 0.0M |
| 2021-08-30 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.0M |
| 2021-08-26 | 1,731.60 | 1,732.00 | 1,714.97 | 1,714.97 | 0.0M |
| 2021-08-24 | 1,728.00 | 1,746.00 | 1,723.00 | 1,723.00 | 0.0M |
| 2021-08-23 | 1,722.50 | 1,725.00 | 1,722.50 | 1,725.00 | 0.0M |
| 2021-08-20 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.0M |
| 2021-08-19 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 0.0M |
| 2021-08-17 | 1,694.00 | 1,694.00 | 1,685.00 | 1,685.00 | 0.0M |
| 2021-08-12 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.0M |
| 2021-08-09 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.0M |
| 2021-08-06 | 1,683.00 | 1,683.00 | 1,663.21 | 1,663.21 | 0.0M |
| 2021-08-04 | 1,664.00 | 1,689.09 | 1,664.00 | 1,689.09 | 0.0M |
| 2021-08-03 | 1,658.00 | 1,662.00 | 1,658.00 | 1,662.00 | 0.0M |
| 2021-07-28 | 1,644.00 | 1,660.00 | 1,644.00 | 1,652.00 | 0.0M |
| 2021-07-27 | 1,652.00 | 1,652.00 | 1,644.00 | 1,644.00 | 0.0M |
| 2021-07-26 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 0.0M |
| 2021-07-23 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0M |
| 2021-07-21 | 1,637.00 | 1,639.00 | 1,637.00 | 1,638.00 | 0.0M |
| 2021-07-20 | 1,583.70 | 1,630.00 | 1,583.70 | 1,618.00 | 0.0M |
| 2021-07-19 | 1,600.10 | 1,600.10 | 1,570.00 | 1,570.00 | 0.0M |
| 2021-07-16 | 1,624.00 | 1,624.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2021-07-15 | 1,644.00 | 1,644.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2021-07-12 | 1,652.50 | 1,710.00 | 1,652.50 | 1,710.00 | 0.0M |
| 2021-07-09 | 1,638.01 | 1,650.00 | 1,638.01 | 1,648.14 | 0.0M |
| 2021-07-08 | 1,622.95 | 1,622.95 | 1,622.95 | 1,622.95 | 0.0M |
| 2021-07-07 | 1,646.19 | 1,646.19 | 1,646.19 | 1,646.19 | 0.0M |
| 2021-07-06 | 1,730.50 | 1,730.50 | 1,622.00 | 1,632.80 | 0.0M |
| 2021-07-05 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.0M |
| 2021-07-02 | 1,642.00 | 1,707.00 | 1,642.00 | 1,707.00 | 0.0M |
| 2021-07-01 | 1,653.50 | 1,653.50 | 1,653.50 | 1,653.50 | 0.0M |
| 2021-06-28 | 1,625.95 | 1,625.95 | 1,625.95 | 1,625.95 | 0.0M |
| 2021-06-25 | 1,632.00 | 1,635.01 | 1,632.00 | 1,635.01 | 0.0M |
| 2021-06-24 | 1,645.00 | 1,715.00 | 1,632.00 | 1,635.64 | 0.0M |
| 2021-06-23 | 1,672.00 | 1,688.39 | 1,656.62 | 1,660.28 | 0.0M |
| 2021-06-22 | 1,704.00 | 1,704.00 | 1,687.20 | 1,687.20 | 0.0M |
| 2021-06-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2021-06-18 | 1,701.79 | 1,701.79 | 1,701.79 | 1,701.79 | 0.0M |
| 2021-06-17 | 1,710.00 | 1,710.00 | 1,677.00 | 1,679.29 | 0.1M |
| 2021-06-16 | 1,713.59 | 1,713.59 | 1,713.59 | 1,713.59 | 0.0M |
| 2021-06-15 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.0M |
| 2021-06-14 | 1,697.00 | 1,697.00 | 1,692.00 | 1,692.00 | 0.0M |
| 2021-06-11 | 1,713.05 | 1,715.50 | 1,713.05 | 1,715.50 | 0.0M |
| 2021-06-10 | 1,709.50 | 1,709.50 | 1,709.50 | 1,709.50 | 0.0M |
| 2021-06-09 | 1,714.00 | 1,715.00 | 1,705.00 | 1,709.50 | 0.0M |
| 2021-06-08 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2021-06-07 | 1,725.00 | 1,725.00 | 1,720.00 | 1,720.83 | 0.0M |
| 2021-06-04 | 1,752.00 | 1,766.00 | 1,752.00 | 1,766.00 | 0.0M |
| 2021-06-03 | 1,747.74 | 1,765.00 | 1,747.74 | 1,765.00 | 0.0M |
| 2021-06-02 | 1,750.50 | 1,751.00 | 1,750.50 | 1,750.50 | 0.0M |
| 2021-06-01 | 1,765.50 | 1,765.50 | 1,765.50 | 1,765.50 | 0.0M |
| 2021-05-27 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.0M |
| 2021-05-26 | 1,708.00 | 1,722.15 | 1,708.00 | 1,722.15 | 0.0M |
| 2021-05-25 | 1,720.00 | 1,726.00 | 1,720.00 | 1,725.78 | 0.0M |
| 2021-05-21 | 1,714.00 | 1,739.00 | 1,714.00 | 1,736.70 | 0.0M |
| 2021-05-19 | 1,704.00 | 1,714.00 | 1,704.00 | 1,714.00 | 0.0M |
| 2021-05-18 | 1,754.85 | 1,754.85 | 1,747.50 | 1,750.00 | 0.0M |
| 2021-05-17 | 1,753.00 | 1,754.85 | 1,753.00 | 1,754.85 | 0.0M |
| 2021-05-14 | 1,743.00 | 1,749.00 | 1,743.00 | 1,745.00 | 0.0M |
| 2021-05-13 | 1,732.00 | 1,735.50 | 1,730.00 | 1,735.50 | 0.0M |
| 2021-05-12 | 1,737.00 | 1,737.00 | 1,729.00 | 1,729.00 | 0.0M |
| 2021-05-11 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.0M |
| 2021-05-10 | 1,716.00 | 1,798.00 | 1,716.00 | 1,750.37 | 0.0M |
| 2021-05-06 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.0M |
| 2021-05-04 | 1,729.99 | 1,729.99 | 1,716.00 | 1,716.00 | 0.0M |
| 2021-05-03 | 1,705.00 | 1,715.00 | 1,701.00 | 1,701.00 | 0.0M |
| 2021-04-30 | 1,685.00 | 1,685.00 | 1,649.01 | 1,675.44 | 0.0M |
| 2021-04-28 | 1,657.34 | 1,658.00 | 1,657.34 | 1,658.00 | 0.0M |
| 2021-04-27 | 1,660.00 | 1,663.00 | 1,660.00 | 1,663.00 | 0.0M |
| 2021-04-23 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2021-04-22 | 1,639.87 | 1,639.87 | 1,639.87 | 1,639.87 | 0.0M |
| 2021-04-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2021-04-20 | 1,647.99 | 1,647.99 | 1,647.99 | 1,647.99 | 0.0M |
| 2021-04-19 | 1,631.14 | 1,631.14 | 1,631.14 | 1,631.14 | 0.0M |
| 2021-04-15 | 1,619.11 | 1,621.80 | 1,619.11 | 1,621.80 | 0.0M |
| 2021-04-12 | 1,614.00 | 1,614.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2021-04-08 | 1,552.10 | 1,552.10 | 1,552.10 | 1,552.10 | 0.0M |
| 2021-04-06 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2021-04-05 | 1,629.00 | 1,640.00 | 1,629.00 | 1,640.00 | 0.0M |
| 2021-03-31 | 1,583.10 | 1,583.10 | 1,583.10 | 1,583.10 | 0.0M |
| 2021-03-29 | 1,642.00 | 1,645.00 | 1,642.00 | 1,645.00 | 0.0M |
| 2021-03-25 | 1,625.00 | 1,625.00 | 1,600.00 | 1,608.00 | 0.0M |
| 2021-03-24 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0M |
| 2021-03-22 | 1,603.50 | 1,605.00 | 1,597.41 | 1,597.41 | 0.0M |
| 2021-03-19 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 0.0M |
| 2021-03-18 | 1,600.00 | 1,612.00 | 1,565.10 | 1,565.10 | 0.0M |
| 2021-03-17 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0M |
| 2021-03-16 | 1,606.50 | 1,615.00 | 1,606.50 | 1,615.00 | 0.0M |
| 2021-03-12 | 1,630.00 | 1,632.00 | 1,625.01 | 1,625.01 | 0.0M |
| 2021-03-11 | 1,632.00 | 1,632.00 | 1,616.00 | 1,616.00 | 0.0M |
| 2021-03-10 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0M |
| 2021-03-09 | 1,636.00 | 1,636.00 | 1,632.00 | 1,632.00 | 0.0M |
| 2021-03-08 | 1,664.99 | 1,664.99 | 1,644.00 | 1,644.51 | 0.0M |
| 2021-03-04 | 1,546.40 | 1,547.17 | 1,545.00 | 1,547.17 | 0.0M |
| 2021-03-03 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2021-03-02 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0M |
| 2021-03-01 | 1,557.00 | 1,560.00 | 1,557.00 | 1,560.00 | 0.0M |
| 2021-02-26 | 1,545.11 | 1,545.11 | 1,540.53 | 1,541.74 | 0.0M |
| 2021-02-25 | 1,569.00 | 1,569.00 | 1,551.18 | 1,551.18 | 0.0M |
| 2021-02-23 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2021-02-22 | 1,578.67 | 1,578.67 | 1,565.00 | 1,565.00 | 0.0M |
| 2021-02-18 | 1,484.00 | 1,505.00 | 1,484.00 | 1,500.00 | 0.0M |
| 2021-02-17 | 1,500.00 | 1,502.34 | 1,491.00 | 1,502.34 | 0.0M |
| 2021-02-16 | 1,501.00 | 1,505.50 | 1,501.00 | 1,505.50 | 0.0M |
| 2021-02-03 | 1,470.00 | 1,470.00 | 1,469.89 | 1,469.90 | 0.0M |
| 2021-02-02 | 1,467.00 | 1,467.00 | 1,466.19 | 1,466.19 | 0.0M |
| 2021-01-29 | 1,439.00 | 1,458.90 | 1,435.00 | 1,458.90 | 0.0M |
| 2021-01-28 | 1,466.50 | 1,466.50 | 1,459.00 | 1,459.00 | 0.0M |
| 2021-01-25 | 1,486.31 | 1,486.31 | 1,476.50 | 1,479.00 | 0.0M |
| 2021-01-22 | 1,486.20 | 1,486.20 | 1,485.00 | 1,485.00 | 0.0M |
| 2021-01-20 | 1,479.47 | 1,487.50 | 1,479.47 | 1,487.50 | 0.0M |
| 2021-01-19 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 0.0M |
| 2021-01-13 | 1,516.86 | 1,516.86 | 1,516.86 | 1,516.86 | 0.0M |
| 2021-01-12 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0M |
| 2021-01-11 | 1,539.36 | 1,539.36 | 1,534.00 | 1,534.00 | 0.0M |
| 2021-01-08 | 1,417.00 | 1,527.00 | 1,417.00 | 1,527.00 | 0.2M |