14,480.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 9,375.00 | 9,570.00 | 9,245.00 | 9,545.00 | 0.8M |
| 2023-12-27 | 9,180.00 | 9,450.00 | 9,030.00 | 9,260.00 | 4.1M |
| 2023-12-26 | 8,940.00 | 9,110.00 | 8,925.00 | 9,000.00 | 0.6M |
| 2023-12-22 | 8,715.00 | 8,875.00 | 8,660.00 | 8,775.00 | 0.4M |
| 2023-12-21 | 8,335.00 | 8,675.00 | 8,335.00 | 8,660.00 | 0.3M |
| 2023-12-20 | 8,405.00 | 8,495.00 | 8,405.00 | 8,480.00 | 0.2M |
| 2023-12-19 | 8,235.00 | 8,390.00 | 8,235.00 | 8,385.00 | 0.2M |
| 2023-12-18 | 8,180.00 | 8,315.00 | 8,155.00 | 8,300.00 | 0.3M |
| 2023-12-15 | 8,320.00 | 8,320.00 | 8,130.00 | 8,165.00 | 0.2M |
| 2023-12-14 | 8,260.00 | 8,370.00 | 8,215.00 | 8,320.00 | 0.2M |
| 2023-12-13 | 8,270.00 | 8,285.00 | 8,130.00 | 8,185.00 | 0.2M |
| 2023-12-12 | 8,255.00 | 8,380.00 | 8,255.00 | 8,315.00 | 0.2M |
| 2023-12-11 | 8,250.00 | 8,355.00 | 8,250.00 | 8,300.00 | 0.2M |
| 2023-12-08 | 8,165.00 | 8,305.00 | 8,145.00 | 8,295.00 | 0.2M |
| 2023-12-07 | 8,135.00 | 8,320.00 | 8,135.00 | 8,165.00 | 0.2M |
| 2023-12-06 | 8,260.00 | 8,265.00 | 8,100.00 | 8,225.00 | 0.2M |
| 2023-12-05 | 8,305.00 | 8,415.00 | 8,235.00 | 8,235.00 | 0.2M |
| 2023-12-04 | 8,395.00 | 8,475.00 | 8,295.00 | 8,415.00 | 0.8M |
| 2023-12-01 | 8,365.00 | 8,535.00 | 8,360.00 | 8,510.00 | 0.1M |
| 2023-11-30 | 8,255.00 | 8,390.00 | 8,255.00 | 8,390.00 | 0.3M |
| 2023-11-29 | 8,310.00 | 8,455.00 | 8,225.00 | 8,285.00 | 0.3M |
| 2023-11-28 | 8,170.00 | 8,350.00 | 8,170.00 | 8,350.00 | 0.2M |
| 2023-11-27 | 8,370.00 | 8,370.00 | 8,145.00 | 8,220.00 | 1.4M |
| 2023-11-24 | 8,420.00 | 8,440.00 | 8,275.00 | 8,395.00 | 0.3M |
| 2023-11-23 | 8,235.00 | 8,430.00 | 8,235.00 | 8,420.00 | 0.3M |
| 2023-11-22 | 8,225.00 | 8,330.00 | 8,205.00 | 8,265.00 | 0.2M |
| 2023-11-21 | 8,175.00 | 8,305.00 | 8,170.00 | 8,305.00 | 0.3M |
| 2023-11-20 | 8,150.00 | 8,235.00 | 8,105.00 | 8,215.00 | 0.2M |
| 2023-11-17 | 8,210.00 | 8,255.00 | 8,070.00 | 8,145.00 | 0.2M |
| 2023-11-16 | 8,220.00 | 8,225.00 | 8,100.00 | 8,210.00 | 0.3M |
| 2023-11-15 | 8,145.00 | 8,255.00 | 8,100.00 | 8,235.00 | 0.2M |
| 2023-11-14 | 7,945.00 | 8,035.00 | 7,945.00 | 8,020.00 | 1.1M |
| 2023-11-13 | 8,170.00 | 8,230.00 | 7,850.00 | 7,920.00 | 1.2M |
| 2023-11-10 | 8,110.00 | 8,255.00 | 8,030.00 | 8,160.00 | 0.3M |
| 2023-11-09 | 8,410.00 | 8,485.00 | 8,220.00 | 8,220.00 | 0.2M |
| 2023-11-08 | 8,495.00 | 8,560.00 | 8,335.00 | 8,410.00 | 1.4M |
| 2023-11-07 | 8,595.00 | 8,595.00 | 8,320.00 | 8,400.00 | 0.4M |
| 2023-11-06 | 8,340.00 | 8,560.00 | 8,170.00 | 8,500.00 | 2.9M |
| 2023-11-03 | 8,270.00 | 8,340.00 | 8,160.00 | 8,325.00 | 0.3M |
| 2023-11-02 | 7,900.00 | 8,280.00 | 7,855.00 | 8,245.00 | 0.3M |
| 2023-11-01 | 7,700.00 | 7,775.00 | 7,650.00 | 7,750.00 | 0.2M |
| 2023-10-31 | 7,695.00 | 7,820.00 | 7,580.00 | 7,650.00 | 0.4M |
| 2023-10-30 | 7,540.00 | 7,660.00 | 7,495.00 | 7,635.00 | 0.4M |
| 2023-10-27 | 7,450.00 | 7,670.00 | 7,435.00 | 7,555.00 | 0.3M |
| 2023-10-26 | 7,285.00 | 7,530.00 | 7,250.00 | 7,410.00 | 0.5M |
| 2023-10-25 | 7,595.00 | 7,650.00 | 7,450.00 | 7,490.00 | 0.3M |
| 2023-10-24 | 7,500.00 | 7,545.00 | 7,180.00 | 7,535.00 | 0.3M |
| 2023-10-23 | 7,545.00 | 7,565.00 | 7,400.00 | 7,475.00 | 0.3M |
| 2023-10-20 | 7,540.00 | 7,665.00 | 7,415.00 | 7,535.00 | 0.4M |
| 2023-10-19 | 7,845.00 | 7,985.00 | 7,580.00 | 7,625.00 | 0.5M |
| 2023-10-18 | 8,630.00 | 8,630.00 | 8,015.00 | 8,020.00 | 0.4M |
| 2023-10-17 | 8,760.00 | 8,820.00 | 8,595.00 | 8,680.00 | 0.4M |
| 2023-10-16 | 8,785.00 | 8,785.00 | 8,550.00 | 8,685.00 | 0.3M |
| 2023-10-13 | 9,125.00 | 9,125.00 | 8,830.00 | 8,840.00 | 0.3M |
| 2023-10-12 | 9,240.00 | 9,240.00 | 9,075.00 | 9,180.00 | 0.3M |
| 2023-10-11 | 9,130.00 | 9,220.00 | 9,050.00 | 9,105.00 | 0.2M |
| 2023-10-10 | 9,425.00 | 9,440.00 | 8,910.00 | 8,950.00 | 0.2M |
| 2023-10-06 | 8,975.00 | 9,320.00 | 8,975.00 | 9,320.00 | 0.2M |
| 2023-10-05 | 9,100.00 | 9,165.00 | 8,850.00 | 8,910.00 | 0.3M |
| 2023-10-04 | 9,470.00 | 9,470.00 | 8,995.00 | 9,015.00 | 0.3M |
| 2023-09-27 | 9,115.00 | 9,560.00 | 9,095.00 | 9,535.00 | 0.3M |
| 2023-09-26 | 9,495.00 | 9,595.00 | 9,205.00 | 9,215.00 | 0.4M |
| 2023-09-25 | 9,590.00 | 9,700.00 | 9,455.00 | 9,500.00 | 0.3M |
| 2023-09-22 | 9,655.00 | 9,770.00 | 9,590.00 | 9,660.00 | 0.3M |
| 2023-09-21 | 9,950.00 | 10,075.00 | 9,805.00 | 9,805.00 | 0.4M |
| 2023-09-20 | 10,485.00 | 10,485.00 | 9,915.00 | 10,095.00 | 0.6M |
| 2023-09-19 | 10,320.00 | 10,505.00 | 10,260.00 | 10,500.00 | 0.4M |
| 2023-09-18 | 10,375.00 | 10,475.00 | 10,215.00 | 10,260.00 | 0.4M |
| 2023-09-15 | 10,730.00 | 10,795.00 | 10,405.00 | 10,475.00 | 0.5M |
| 2023-09-14 | 10,635.00 | 10,745.00 | 10,440.00 | 10,730.00 | 0.3M |
| 2023-09-13 | 10,865.00 | 10,865.00 | 10,525.00 | 10,540.00 | 0.4M |
| 2023-09-12 | 11,405.00 | 11,490.00 | 10,715.00 | 10,870.00 | 0.9M |
| 2023-09-11 | 11,290.00 | 11,480.00 | 11,125.00 | 11,375.00 | 0.4M |
| 2023-09-08 | 10,990.00 | 11,215.00 | 10,865.00 | 11,180.00 | 0.5M |
| 2023-09-07 | 11,150.00 | 11,405.00 | 10,760.00 | 10,910.00 | 0.6M |
| 2023-09-06 | 10,870.00 | 11,245.00 | 10,635.00 | 11,150.00 | 0.5M |
| 2023-09-05 | 10,350.00 | 10,800.00 | 10,300.00 | 10,770.00 | 0.8M |
| 2023-09-04 | 10,425.00 | 10,430.00 | 10,215.00 | 10,335.00 | 0.9M |
| 2023-09-01 | 10,900.00 | 10,950.00 | 10,370.00 | 10,425.00 | 0.6M |
| 2023-08-31 | 10,660.00 | 11,240.00 | 10,645.00 | 10,925.00 | 0.8M |
| 2023-08-30 | 10,295.00 | 10,850.00 | 10,245.00 | 10,530.00 | 0.5M |
| 2023-08-29 | 9,785.00 | 10,245.00 | 9,760.00 | 10,245.00 | 0.3M |
| 2023-08-28 | 9,935.00 | 9,935.00 | 9,570.00 | 9,735.00 | 0.2M |
| 2023-08-25 | 9,860.00 | 9,945.00 | 9,790.00 | 9,810.00 | 0.2M |
| 2023-08-24 | 9,710.00 | 9,990.00 | 9,610.00 | 9,935.00 | 0.3M |
| 2023-08-23 | 9,740.00 | 9,960.00 | 9,675.00 | 9,700.00 | 0.3M |
| 2023-08-22 | 9,640.00 | 9,825.00 | 9,640.00 | 9,705.00 | 0.2M |
| 2023-08-21 | 9,730.00 | 9,785.00 | 9,600.00 | 9,660.00 | 0.3M |
| 2023-08-18 | 9,835.00 | 9,925.00 | 9,635.00 | 9,765.00 | 0.4M |
| 2023-08-17 | 9,950.00 | 10,000.00 | 9,715.00 | 9,865.00 | 0.8M |