2,944.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,579.00 | 2,619.00 | 2,554.00 | 2,554.00 | 0.0M |
| 2023-12-28 | 2,521.00 | 2,570.00 | 2,513.00 | 2,547.00 | 0.0M |
| 2023-12-27 | 2,494.00 | 2,494.00 | 2,463.00 | 2,471.00 | 0.0M |
| 2023-12-26 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 0.0M |
| 2023-12-25 | 2,576.00 | 2,576.00 | 2,494.00 | 2,494.00 | 0.0M |
| 2023-12-22 | 2,549.00 | 2,598.00 | 2,508.00 | 2,526.00 | 0.0M |
| 2023-12-21 | 2,442.00 | 2,501.00 | 2,442.00 | 2,501.00 | 0.0M |
| 2023-12-20 | 2,446.00 | 2,500.00 | 2,446.00 | 2,490.00 | 0.0M |
| 2023-12-19 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 0.0M |
| 2023-12-18 | 2,410.00 | 2,428.00 | 2,410.00 | 2,420.00 | 0.0M |
| 2023-12-14 | 2,437.00 | 2,474.00 | 2,434.00 | 2,434.00 | 0.0M |
| 2023-12-13 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 0.0M |
| 2023-12-11 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | 0.0M |
| 2023-12-08 | 2,529.00 | 2,529.00 | 2,473.00 | 2,473.00 | 0.0M |
| 2023-12-07 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2023-12-06 | 2,536.00 | 2,536.00 | 2,531.00 | 2,531.00 | 0.0M |
| 2023-12-05 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2023-12-04 | 2,506.00 | 2,550.00 | 2,506.00 | 2,550.00 | 0.0M |
| 2023-12-01 | 2,500.00 | 2,500.00 | 2,475.00 | 2,475.00 | 0.0M |
| 2023-11-30 | 2,450.00 | 2,550.00 | 2,406.00 | 2,550.00 | 0.0M |
| 2023-11-29 | 2,444.00 | 2,450.00 | 2,400.00 | 2,418.00 | 0.0M |
| 2023-11-28 | 2,361.00 | 2,449.00 | 2,361.00 | 2,400.00 | 0.0M |
| 2023-11-27 | 2,342.00 | 2,370.00 | 2,327.00 | 2,370.00 | 0.0M |
| 2023-11-24 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 0.0M |
| 2023-11-22 | 2,322.00 | 2,335.00 | 2,322.00 | 2,335.00 | 0.0M |
| 2023-11-20 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2023-11-17 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | 0.0M |
| 2023-11-16 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 0.0M |
| 2023-11-15 | 2,251.00 | 2,251.00 | 2,240.00 | 2,245.00 | 0.0M |
| 2023-11-14 | 2,305.00 | 2,305.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2023-11-13 | 2,424.00 | 2,424.00 | 2,305.00 | 2,305.00 | 0.0M |
| 2023-11-10 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 0.0M |
| 2023-11-08 | 2,377.00 | 2,434.00 | 2,360.00 | 2,384.00 | 0.0M |
| 2023-11-06 | 2,357.00 | 2,360.00 | 2,350.00 | 2,360.00 | 0.0M |
| 2023-11-02 | 2,351.00 | 2,381.00 | 2,351.00 | 2,359.00 | 0.0M |
| 2023-11-01 | 2,323.00 | 2,351.00 | 2,323.00 | 2,351.00 | 0.0M |
| 2023-10-31 | 2,300.00 | 2,330.00 | 2,250.00 | 2,330.00 | 0.0M |
| 2023-10-30 | 2,323.00 | 2,346.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2023-10-27 | 2,495.00 | 2,495.00 | 2,315.00 | 2,373.00 | 0.0M |
| 2023-10-26 | 2,459.00 | 2,659.00 | 2,402.00 | 2,490.00 | 0.1M |
| 2023-10-25 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | 0.0M |
| 2023-10-23 | 2,125.00 | 2,149.00 | 2,125.00 | 2,149.00 | 0.0M |
| 2023-10-20 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2023-10-19 | 2,127.00 | 2,130.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2023-10-18 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 0.0M |
| 2023-10-13 | 2,131.00 | 2,131.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2023-10-06 | 2,102.00 | 2,140.00 | 2,102.00 | 2,140.00 | 0.0M |
| 2023-10-04 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 0.0M |
| 2023-10-02 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2023-09-29 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 0.0M |
| 2023-09-28 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 0.0M |
| 2023-09-27 | 2,156.00 | 2,156.00 | 2,121.00 | 2,121.00 | 0.0M |
| 2023-09-25 | 2,138.00 | 2,182.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2023-09-22 | 2,162.00 | 2,162.00 | 2,137.00 | 2,137.00 | 0.0M |
| 2023-09-21 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 0.0M |
| 2023-09-20 | 2,184.00 | 2,185.00 | 2,162.00 | 2,162.00 | 0.0M |
| 2023-09-19 | 2,185.00 | 2,185.00 | 2,166.00 | 2,166.00 | 0.0M |
| 2023-09-15 | 2,175.00 | 2,175.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2023-09-13 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 0.0M |
| 2023-09-12 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 0.0M |
| 2023-09-11 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 0.0M |
| 2023-09-08 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | 0.0M |
| 2023-09-06 | 2,148.00 | 2,175.00 | 2,148.00 | 2,175.00 | 0.0M |
| 2023-09-04 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 0.0M |
| 2023-09-01 | 2,139.00 | 2,142.00 | 2,139.00 | 2,142.00 | 0.0M |
| 2023-08-31 | 2,121.00 | 2,141.00 | 2,121.00 | 2,141.00 | 0.0M |
| 2023-08-30 | 2,119.00 | 2,134.00 | 2,119.00 | 2,134.00 | 0.0M |
| 2023-08-29 | 2,101.00 | 2,130.00 | 2,101.00 | 2,130.00 | 0.0M |
| 2023-08-28 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 0.0M |
| 2023-08-25 | 2,114.00 | 2,178.00 | 2,101.00 | 2,101.00 | 0.0M |
| 2023-08-24 | 2,100.00 | 2,114.00 | 2,100.00 | 2,114.00 | 0.0M |
| 2023-08-23 | 2,100.00 | 2,101.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2023-08-22 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2023-08-21 | 2,152.00 | 2,154.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2023-08-18 | 2,153.00 | 2,180.00 | 2,153.00 | 2,180.00 | 0.0M |
| 2023-08-17 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | 0.0M |
| 2023-08-16 | 2,162.00 | 2,166.00 | 2,162.00 | 2,166.00 | 0.0M |
| 2023-08-15 | 2,156.00 | 2,163.00 | 2,156.00 | 2,163.00 | 0.0M |
| 2023-08-14 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2023-08-10 | 2,170.00 | 2,170.00 | 2,150.00 | 2,170.00 | 0.0M |
| 2023-08-07 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2023-08-02 | 2,150.00 | 2,170.00 | 2,150.00 | 2,170.00 | 0.0M |
| 2023-07-31 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 0.0M |
| 2023-07-28 | 2,170.00 | 2,170.00 | 2,153.00 | 2,165.00 | 0.0M |
| 2023-07-27 | 2,179.00 | 2,210.00 | 2,148.00 | 2,148.00 | 0.0M |
| 2023-07-26 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | 0.0M |
| 2023-07-25 | 2,175.00 | 2,178.00 | 2,175.00 | 2,178.00 | 0.0M |
| 2023-07-24 | 2,150.00 | 2,164.00 | 2,150.00 | 2,164.00 | 0.0M |
| 2023-07-21 | 2,205.00 | 2,206.00 | 2,141.00 | 2,150.00 | 0.0M |
| 2023-07-20 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 0.0M |
| 2023-07-19 | 2,133.00 | 2,172.00 | 2,133.00 | 2,172.00 | 0.0M |
| 2023-07-18 | 2,200.00 | 2,200.00 | 2,133.00 | 2,133.00 | 0.0M |
| 2023-07-11 | 2,200.00 | 2,229.00 | 2,197.00 | 2,229.00 | 0.0M |
| 2023-07-10 | 2,215.00 | 2,215.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2023-07-07 | 2,240.00 | 2,240.00 | 2,239.00 | 2,239.00 | 0.0M |
| 2023-07-06 | 2,220.00 | 2,240.00 | 2,213.00 | 2,240.00 | 0.0M |
| 2023-07-05 | 2,289.00 | 2,302.00 | 2,215.00 | 2,220.00 | 0.0M |
| 2023-07-04 | 2,272.00 | 2,339.00 | 2,272.00 | 2,339.00 | 0.0M |
| 2023-07-03 | 2,250.00 | 2,272.00 | 2,250.00 | 2,272.00 | 0.0M |
| 2023-06-30 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.0M |
| 2023-06-29 | 2,222.00 | 2,266.00 | 2,222.00 | 2,233.00 | 0.0M |
| 2023-06-26 | 2,236.00 | 2,236.00 | 2,232.00 | 2,232.00 | 0.0M |
| 2023-06-23 | 2,270.00 | 2,270.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2023-06-22 | 2,284.00 | 2,284.00 | 2,270.00 | 2,270.00 | 0.0M |
| 2023-06-21 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 0.0M |
| 2023-06-20 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 0.0M |
| 2023-06-19 | 2,255.00 | 2,300.00 | 2,255.00 | 2,286.00 | 0.0M |
| 2023-06-16 | 2,261.00 | 2,261.00 | 2,241.00 | 2,241.00 | 0.0M |
| 2023-06-15 | 2,288.00 | 2,338.00 | 2,288.00 | 2,308.00 | 0.0M |
| 2023-06-13 | 2,341.00 | 2,341.00 | 2,339.00 | 2,339.00 | 0.0M |
| 2023-06-12 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 0.0M |
| 2023-06-05 | 2,341.00 | 2,377.00 | 2,341.00 | 2,377.00 | 0.0M |
| 2023-06-02 | 2,383.00 | 2,383.00 | 2,383.00 | 2,383.00 | 0.0M |
| 2023-05-30 | 2,405.00 | 2,456.00 | 2,405.00 | 2,456.00 | 0.0M |
| 2023-05-29 | 2,456.00 | 2,456.00 | 2,406.00 | 2,455.00 | 0.0M |
| 2023-05-26 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2023-05-25 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 0.0M |
| 2023-05-24 | 2,313.00 | 2,363.00 | 2,313.00 | 2,363.00 | 0.0M |
| 2023-05-23 | 2,332.00 | 2,363.00 | 2,332.00 | 2,363.00 | 0.0M |
| 2023-05-22 | 2,378.00 | 2,385.00 | 2,331.00 | 2,362.00 | 0.0M |
| 2023-05-19 | 2,290.00 | 2,328.00 | 2,290.00 | 2,328.00 | 0.0M |
| 2023-05-18 | 2,238.00 | 2,300.00 | 2,238.00 | 2,290.00 | 0.0M |
| 2023-05-17 | 2,260.00 | 2,299.00 | 2,256.00 | 2,299.00 | 0.0M |
| 2023-05-16 | 2,280.00 | 2,349.00 | 2,238.00 | 2,280.00 | 0.0M |
| 2023-05-15 | 2,570.00 | 2,604.00 | 2,570.00 | 2,580.00 | 0.0M |
| 2023-05-12 | 2,650.00 | 2,650.00 | 2,568.00 | 2,568.00 | 0.0M |
| 2023-05-11 | 2,610.00 | 2,700.00 | 2,610.00 | 2,700.00 | 0.0M |
| 2023-05-10 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2023-05-09 | 2,650.00 | 2,650.00 | 2,594.00 | 2,610.00 | 0.0M |
| 2023-05-08 | 2,616.00 | 2,692.00 | 2,616.00 | 2,650.00 | 0.0M |
| 2023-05-02 | 2,624.00 | 2,630.00 | 2,601.00 | 2,616.00 | 0.0M |
| 2023-05-01 | 2,609.00 | 2,660.00 | 2,609.00 | 2,660.00 | 0.0M |
| 2023-04-28 | 2,699.00 | 2,699.00 | 2,659.00 | 2,659.00 | 0.0M |
| 2023-04-27 | 2,650.00 | 2,700.00 | 2,650.00 | 2,699.00 | 0.0M |
| 2023-04-26 | 2,652.00 | 2,700.00 | 2,652.00 | 2,700.00 | 0.0M |
| 2023-04-25 | 2,699.00 | 2,706.00 | 2,699.00 | 2,702.00 | 0.0M |
| 2023-04-24 | 2,641.00 | 2,687.00 | 2,640.00 | 2,687.00 | 0.0M |
| 2023-04-21 | 2,500.00 | 2,700.00 | 2,500.00 | 2,641.00 | 0.0M |
| 2023-04-20 | 2,539.00 | 2,539.00 | 2,486.00 | 2,486.00 | 0.0M |
| 2023-04-19 | 2,500.00 | 2,546.00 | 2,500.00 | 2,529.00 | 0.0M |
| 2023-04-18 | 2,539.00 | 2,539.00 | 2,539.00 | 2,539.00 | 0.0M |
| 2023-04-17 | 2,533.00 | 2,539.00 | 2,500.00 | 2,539.00 | 0.0M |
| 2023-04-14 | 2,550.00 | 2,567.00 | 2,550.00 | 2,567.00 | 0.0M |
| 2023-04-13 | 2,624.00 | 2,624.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2023-04-11 | 2,583.00 | 2,600.00 | 2,583.00 | 2,600.00 | 0.0M |
| 2023-04-10 | 2,643.00 | 2,643.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2023-04-07 | 2,487.00 | 2,550.00 | 2,487.00 | 2,550.00 | 0.0M |
| 2023-04-06 | 2,550.00 | 2,550.00 | 2,480.00 | 2,516.00 | 0.0M |
| 2023-04-05 | 2,699.00 | 2,699.00 | 2,697.00 | 2,697.00 | 0.0M |
| 2023-04-04 | 2,570.00 | 2,601.00 | 2,567.00 | 2,567.00 | 0.0M |
| 2023-04-03 | 2,699.00 | 2,880.00 | 2,650.00 | 2,670.00 | 0.0M |
| 2023-03-31 | 2,628.00 | 2,695.00 | 2,600.00 | 2,695.00 | 0.0M |
| 2023-03-30 | 2,560.00 | 2,629.00 | 2,560.00 | 2,629.00 | 0.0M |
| 2023-03-29 | 2,480.00 | 2,544.00 | 2,480.00 | 2,544.00 | 0.0M |
| 2023-03-28 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2023-03-27 | 2,416.00 | 2,480.00 | 2,416.00 | 2,475.00 | 0.0M |
| 2023-03-24 | 2,480.00 | 2,481.00 | 2,466.00 | 2,466.00 | 0.0M |
| 2023-03-23 | 2,350.00 | 2,440.00 | 2,350.00 | 2,440.00 | 0.0M |
| 2023-03-22 | 2,360.00 | 2,364.00 | 2,340.00 | 2,364.00 | 0.0M |
| 2023-03-20 | 2,360.00 | 2,360.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2023-03-17 | 2,211.00 | 2,355.00 | 2,211.00 | 2,350.00 | 0.0M |
| 2023-03-16 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | 0.0M |
| 2023-03-14 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | 0.0M |
| 2023-03-13 | 2,200.00 | 2,209.00 | 2,200.00 | 2,209.00 | 0.0M |
| 2023-03-10 | 2,201.00 | 2,212.00 | 2,201.00 | 2,212.00 | 0.0M |
| 2023-03-09 | 2,220.00 | 2,220.00 | 2,212.00 | 2,212.00 | 0.0M |
| 2023-03-08 | 2,207.00 | 2,220.00 | 2,207.00 | 2,220.00 | 0.0M |
| 2023-03-06 | 2,207.00 | 2,220.00 | 2,207.00 | 2,207.00 | 0.0M |
| 2023-03-03 | 2,205.00 | 2,211.00 | 2,205.00 | 2,207.00 | 0.0M |
| 2023-03-02 | 2,180.00 | 2,205.00 | 2,180.00 | 2,205.00 | 0.0M |
| 2023-03-01 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2023-02-28 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2023-02-27 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 0.0M |
| 2023-02-24 | 2,158.00 | 2,200.00 | 2,158.00 | 2,200.00 | 0.0M |
| 2023-02-22 | 2,153.00 | 2,158.00 | 2,150.00 | 2,158.00 | 0.0M |
| 2023-02-21 | 2,160.00 | 2,160.00 | 2,158.00 | 2,158.00 | 0.0M |
| 2023-02-20 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 0.0M |
| 2023-02-17 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 0.0M |
| 2023-02-16 | 2,165.00 | 2,179.00 | 2,165.00 | 2,179.00 | 0.0M |
| 2023-02-15 | 2,170.00 | 2,170.00 | 2,165.00 | 2,165.00 | 0.0M |
| 2023-02-14 | 2,144.00 | 2,183.00 | 2,144.00 | 2,167.00 | 0.0M |
| 2023-02-13 | 2,166.00 | 2,250.00 | 2,166.00 | 2,244.00 | 0.0M |
| 2023-02-10 | 2,165.00 | 2,165.00 | 2,141.00 | 2,164.00 | 0.0M |
| 2023-02-09 | 2,140.00 | 2,160.00 | 2,140.00 | 2,160.00 | 0.0M |
| 2023-02-08 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 0.0M |
| 2023-02-07 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 0.0M |
| 2023-02-06 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 0.0M |
| 2023-02-02 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 0.0M |
| 2023-02-01 | 2,147.00 | 2,148.00 | 2,147.00 | 2,148.00 | 0.0M |
| 2023-01-30 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 0.0M |
| 2023-01-27 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 0.0M |
| 2023-01-25 | 2,180.00 | 2,180.00 | 2,174.00 | 2,174.00 | 0.0M |
| 2023-01-24 | 2,170.00 | 2,171.00 | 2,170.00 | 2,171.00 | 0.0M |
| 2023-01-20 | 2,184.00 | 2,185.00 | 2,180.00 | 2,185.00 | 0.0M |
| 2023-01-18 | 2,135.00 | 2,188.00 | 2,134.00 | 2,188.00 | 0.0M |
| 2023-01-17 | 2,145.00 | 2,150.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2023-01-16 | 2,116.00 | 2,116.00 | 2,116.00 | 2,116.00 | 0.0M |
| 2023-01-11 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 0.0M |