8,560.00
最終更新: 2025-09-26
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 |
---|---|---|---|---|---|
2024-12-30 | 9,175.00 | 9,175.00 | 9,070.00 | 9,120.00 | 0.2M |
2024-12-27 | 9,195.00 | 9,210.00 | 9,155.00 | 9,180.00 | 0.2M |
2024-12-26 | 9,090.00 | 9,175.00 | 9,090.00 | 9,145.00 | 0.2M |
2024-12-24 | 9,100.00 | 9,100.00 | 9,030.00 | 9,085.00 | 0.2M |
2024-12-23 | 8,905.00 | 9,015.00 | 8,905.00 | 8,985.00 | 0.2M |
2024-12-20 | 8,890.00 | 8,975.00 | 8,885.00 | 8,920.00 | 0.2M |
2024-12-19 | 8,885.00 | 9,045.00 | 8,885.00 | 8,995.00 | 0.2M |
2024-12-18 | 9,180.00 | 9,270.00 | 9,175.00 | 9,175.00 | 0.2M |
2024-12-17 | 9,165.00 | 9,225.00 | 9,165.00 | 9,225.00 | 0.2M |
2024-12-16 | 9,120.00 | 9,215.00 | 9,105.00 | 9,150.00 | 0.2M |
2024-12-13 | 9,170.00 | 9,220.00 | 9,145.00 | 9,145.00 | 0.2M |
2024-12-12 | 9,210.00 | 9,275.00 | 9,205.00 | 9,205.00 | 0.2M |
2024-12-11 | 9,325.00 | 9,325.00 | 9,230.00 | 9,275.00 | 0.2M |
2024-12-10 | 9,325.00 | 9,410.00 | 9,280.00 | 9,335.00 | 0.2M |
2024-12-09 | 9,245.00 | 9,370.00 | 9,245.00 | 9,320.00 | 0.2M |
2024-12-06 | 9,240.00 | 9,280.00 | 9,160.00 | 9,235.00 | 0.2M |
2024-12-05 | 9,215.00 | 9,345.00 | 9,215.00 | 9,305.00 | 0.2M |
2024-12-04 | 9,220.00 | 9,310.00 | 9,210.00 | 9,235.00 | 0.2M |
2024-12-03 | 9,210.00 | 9,245.00 | 9,170.00 | 9,220.00 | 0.2M |
2024-12-02 | 9,200.00 | 9,250.00 | 9,170.00 | 9,215.00 | 0.2M |
2024-11-29 | 9,225.00 | 9,235.00 | 9,185.00 | 9,200.00 | 0.2M |
2024-11-28 | 9,085.00 | 9,225.00 | 9,080.00 | 9,210.00 | 0.2M |
2024-11-27 | 9,160.00 | 9,160.00 | 9,060.00 | 9,115.00 | 0.2M |
2024-11-26 | 9,105.00 | 9,120.00 | 9,020.00 | 9,075.00 | 0.2M |
2024-11-25 | 8,955.00 | 9,020.00 | 8,910.00 | 9,020.00 | 0.2M |
2024-11-22 | 8,945.00 | 8,945.00 | 8,795.00 | 8,810.00 | 0.2M |
2024-11-21 | 8,900.00 | 8,910.00 | 8,770.00 | 8,810.00 | 0.2M |
2024-11-20 | 8,945.00 | 8,945.00 | 8,710.00 | 8,710.00 | 0.2M |
2024-11-19 | 8,930.00 | 8,930.00 | 8,710.00 | 8,770.00 | 0.2M |
2024-11-18 | 9,465.00 | 9,465.00 | 8,865.00 | 8,960.00 | 0.2M |
2024-11-15 | 9,315.00 | 9,315.00 | 9,085.00 | 9,160.00 | 0.2M |
2024-11-14 | 9,575.00 | 9,585.00 | 9,375.00 | 9,470.00 | 0.1M |
2024-11-13 | 9,700.00 | 9,705.00 | 9,500.00 | 9,665.00 | 0.1M |
2024-11-12 | 9,665.00 | 9,850.00 | 9,665.00 | 9,770.00 | 0.1M |
2024-11-11 | 9,690.00 | 9,905.00 | 9,690.00 | 9,830.00 | 0.1M |
2024-11-08 | 9,745.00 | 9,745.00 | 9,635.00 | 9,645.00 | 0.2M |
2024-11-07 | 9,770.00 | 9,770.00 | 9,635.00 | 9,635.00 | 0.2M |
2024-11-06 | 9,595.00 | 9,850.00 | 9,555.00 | 9,770.00 | 0.2M |
2024-11-05 | 9,620.00 | 9,620.00 | 9,530.00 | 9,585.00 | 0.1M |
2024-11-04 | 9,605.00 | 9,620.00 | 9,510.00 | 9,615.00 | 0.2M |
2024-11-01 | 9,675.00 | 9,675.00 | 9,535.00 | 9,610.00 | 0.2M |
2024-10-31 | 9,895.00 | 9,900.00 | 9,665.00 | 9,680.00 | 0.2M |
2024-10-30 | 10,000.00 | 10,010.00 | 9,945.00 | 9,990.00 | 0.1M |
2024-10-29 | 9,995.00 | 10,050.00 | 9,950.00 | 9,990.00 | 0.2M |
2024-10-28 | 9,950.00 | 10,040.00 | 9,920.00 | 9,975.00 | 0.1M |
2024-10-25 | 10,015.00 | 10,035.00 | 9,920.00 | 9,950.00 | 0.1M |
2024-10-24 | 10,030.00 | 10,090.00 | 9,990.00 | 10,015.00 | 0.1M |
2024-10-23 | 10,005.00 | 10,045.00 | 9,980.00 | 10,030.00 | 0.1M |
2024-10-22 | 10,165.00 | 10,170.00 | 10,010.00 | 10,030.00 | 0.2M |
2024-10-21 | 10,220.00 | 10,220.00 | 10,115.00 | 10,165.00 | 0.1M |
2024-10-18 | 10,100.00 | 10,205.00 | 10,100.00 | 10,110.00 | 0.2M |
2024-10-17 | 10,030.00 | 10,110.00 | 10,030.00 | 10,095.00 | 0.2M |
2024-10-16 | 10,060.00 | 10,100.00 | 10,025.00 | 10,025.00 | 0.2M |
2024-10-15 | 10,000.00 | 10,085.00 | 9,995.00 | 10,060.00 | 0.2M |
2024-10-14 | 9,900.00 | 10,020.00 | 9,900.00 | 10,000.00 | 0.2M |
2024-10-11 | 9,920.00 | 9,920.00 | 9,820.00 | 9,830.00 | 0.2M |
2024-10-10 | 9,840.00 | 9,945.00 | 9,840.00 | 9,915.00 | 0.1M |
2024-10-08 | 9,770.00 | 9,810.00 | 9,740.00 | 9,760.00 | 0.2M |
2024-10-07 | 9,700.00 | 9,795.00 | 9,700.00 | 9,770.00 | 0.2M |
2024-10-04 | 9,595.00 | 9,665.00 | 9,595.00 | 9,640.00 | 0.2M |
2024-10-02 | 9,510.00 | 9,710.00 | 9,510.00 | 9,600.00 | 0.2M |
2024-09-30 | 9,660.00 | 9,665.00 | 9,550.00 | 9,600.00 | 0.2M |
2024-09-27 | 9,800.00 | 9,800.00 | 9,700.00 | 9,710.00 | 0.2M |
2024-09-26 | 9,835.00 | 9,835.00 | 9,730.00 | 9,800.00 | 0.2M |
2024-09-25 | 9,960.00 | 9,960.00 | 9,825.00 | 9,835.00 | 0.2M |
2024-09-24 | 10,015.00 | 10,015.00 | 9,910.00 | 9,960.00 | 0.2M |
2024-09-23 | 10,000.00 | 10,115.00 | 9,985.00 | 10,035.00 | 0.2M |
2024-09-20 | 9,990.00 | 10,065.00 | 9,965.00 | 10,035.00 | 0.1M |
2024-09-19 | 9,990.00 | 10,035.00 | 9,955.00 | 9,985.00 | 0.1M |
2024-09-13 | 9,985.00 | 10,020.00 | 9,935.00 | 9,950.00 | 0.2M |
2024-09-12 | 9,925.00 | 10,020.00 | 9,925.00 | 9,980.00 | 0.1M |
2024-09-11 | 9,900.00 | 10,010.00 | 9,895.00 | 9,920.00 | 0.2M |
2024-09-10 | 9,870.00 | 10,010.00 | 9,870.00 | 9,955.00 | 0.2M |
2024-09-09 | 9,780.00 | 9,910.00 | 9,780.00 | 9,870.00 | 0.2M |
2024-09-06 | 9,965.00 | 9,965.00 | 9,785.00 | 9,840.00 | 0.2M |
2024-09-05 | 10,085.00 | 10,085.00 | 9,980.00 | 10,015.00 | 0.2M |
2024-09-04 | 10,135.00 | 10,155.00 | 10,025.00 | 10,040.00 | 0.2M |
2024-09-03 | 10,120.00 | 10,230.00 | 10,120.00 | 10,230.00 | 0.2M |
2024-09-02 | 10,150.00 | 10,250.00 | 10,150.00 | 10,220.00 | 0.1M |
2024-08-30 | 10,075.00 | 10,165.00 | 10,010.00 | 10,150.00 | 0.2M |
2024-08-29 | 10,050.00 | 10,185.00 | 10,050.00 | 10,075.00 | 0.1M |
2024-08-28 | 10,020.00 | 10,150.00 | 10,020.00 | 10,120.00 | 0.2M |
2024-08-27 | 10,085.00 | 10,090.00 | 10,010.00 | 10,090.00 | 0.2M |
2024-08-26 | 10,185.00 | 10,185.00 | 10,030.00 | 10,050.00 | 0.3M |
2024-08-23 | 10,235.00 | 10,235.00 | 10,125.00 | 10,130.00 | 0.3M |
2024-08-22 | 10,190.00 | 10,200.00 | 10,095.00 | 10,095.00 | 0.3M |
2024-08-21 | 10,165.00 | 10,170.00 | 10,075.00 | 10,085.00 | 0.4M |
2024-08-20 | 10,100.00 | 10,115.00 | 10,020.00 | 10,085.00 | 0.2M |
2024-08-19 | 10,105.00 | 10,105.00 | 9,935.00 | 9,940.00 | 0.2M |
2024-08-16 | 10,100.00 | 10,195.00 | 10,000.00 | 10,125.00 | 0.2M |
2024-08-14 | 9,840.00 | 10,040.00 | 9,840.00 | 9,990.00 | 0.2M |
2024-08-13 | 9,855.00 | 9,950.00 | 9,855.00 | 9,905.00 | 0.2M |
2024-08-12 | 9,900.00 | 9,960.00 | 9,875.00 | 9,950.00 | 0.2M |
2024-08-09 | 9,935.00 | 9,935.00 | 9,765.00 | 9,765.00 | 0.1M |
2024-08-08 | 9,540.00 | 9,600.00 | 9,530.00 | 9,595.00 | 0.2M |
2024-08-07 | 9,415.00 | 9,670.00 | 9,415.00 | 9,655.00 | 0.2M |
2024-08-06 | 9,420.00 | 9,480.00 | 9,405.00 | 9,415.00 | 0.2M |
2024-08-05 | 9,680.00 | 9,680.00 | 9,290.00 | 9,445.00 | 0.2M |
2024-08-02 | 9,835.00 | 9,835.00 | 9,200.00 | 9,680.00 | 0.2M |
2024-08-01 | 9,800.00 | 9,800.00 | 9,660.00 | 9,730.00 | 0.3M |
2024-07-31 | 9,675.00 | 9,795.00 | 9,675.00 | 9,795.00 | 0.2M |
2024-07-30 | 9,915.00 | 9,915.00 | 9,795.00 | 9,900.00 | 0.2M |
2024-07-29 | 9,775.00 | 9,925.00 | 9,775.00 | 9,905.00 | 0.2M |
2024-07-26 | 9,915.00 | 9,940.00 | 9,870.00 | 9,890.00 | 0.2M |
2024-07-25 | 9,945.00 | 9,945.00 | 9,855.00 | 9,865.00 | 0.2M |
2024-07-24 | 9,950.00 | 9,950.00 | 9,850.00 | 9,860.00 | 0.2M |
2024-07-23 | 9,905.00 | 9,905.00 | 9,820.00 | 9,860.00 | 0.2M |
2024-07-22 | 9,830.00 | 10,045.00 | 9,700.00 | 9,805.00 | 0.2M |
2024-07-19 | 9,810.00 | 9,900.00 | 9,745.00 | 9,780.00 | 0.2M |
2024-07-18 | 10,000.00 | 10,000.00 | 9,855.00 | 9,910.00 | 0.2M |
2024-07-17 | 10,110.00 | 10,140.00 | 10,025.00 | 10,035.00 | 0.2M |
2024-07-16 | 10,225.00 | 10,225.00 | 10,085.00 | 10,120.00 | 0.3M |
2024-07-15 | 10,145.00 | 10,200.00 | 10,115.00 | 10,200.00 | 0.2M |
2024-07-12 | 10,310.00 | 10,310.00 | 10,030.00 | 10,035.00 | 0.2M |
2024-07-11 | 9,980.00 | 10,130.00 | 9,980.00 | 10,115.00 | 0.3M |
2024-07-10 | 10,000.00 | 10,010.00 | 9,900.00 | 9,980.00 | 0.2M |
2024-07-09 | 9,945.00 | 9,945.00 | 9,835.00 | 9,865.00 | 0.3M |
2024-07-08 | 9,820.00 | 9,885.00 | 9,800.00 | 9,865.00 | 0.4M |
2024-07-05 | 9,710.00 | 9,735.00 | 9,680.00 | 9,725.00 | 0.3M |
2024-07-04 | 9,745.00 | 9,750.00 | 9,675.00 | 9,705.00 | 0.3M |
2024-07-03 | 9,835.00 | 9,835.00 | 9,770.00 | 9,825.00 | 0.3M |
2024-07-02 | 9,975.00 | 10,065.00 | 9,960.00 | 9,995.00 | 0.3M |