1,187.00
最終更新: 2025-09-29
| 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 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-12-29 | 1,031.00 | 1,031.00 | 1,024.00 | 1,025.00 | 0.0M |
| 2021-12-27 | 1,069.00 | 1,069.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-12-24 | 1,078.00 | 1,078.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2021-12-23 | 1,050.00 | 1,070.00 | 1,050.00 | 1,065.00 | 0.0M |
| 2021-12-22 | 1,033.00 | 1,047.00 | 1,012.00 | 1,031.00 | 0.0M |
| 2021-12-21 | 1,042.00 | 1,060.00 | 1,018.00 | 1,041.00 | 0.0M |
| 2021-12-20 | 1,150.00 | 1,320.00 | 1,097.00 | 1,124.00 | 0.0M |
| 2021-12-17 | 1,001.00 | 1,020.00 | 1,001.00 | 1,020.00 | 0.0M |
| 2021-12-16 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2021-12-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-12-10 | 1,010.00 | 1,010.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2021-12-09 | 996.00 | 1,010.00 | 996.00 | 1,010.00 | 0.0M |
| 2021-12-08 | 989.00 | 1,016.00 | 989.00 | 1,000.00 | 0.0M |
| 2021-12-07 | 983.00 | 999.00 | 983.00 | 999.00 | 0.0M |
| 2021-12-02 | 989.00 | 990.00 | 989.00 | 990.00 | 0.0M |
| 2021-12-01 | 1,001.00 | 1,001.00 | 989.00 | 989.00 | 0.0M |
| 2021-11-30 | 1,020.00 | 1,021.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2021-11-29 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-11-26 | 1,044.00 | 1,044.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2021-11-25 | 1,066.00 | 1,066.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2021-11-24 | 1,030.00 | 1,072.00 | 1,030.00 | 1,066.00 | 0.0M |
| 2021-11-22 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-11-19 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-11-18 | 1,061.00 | 1,067.00 | 1,046.00 | 1,052.00 | 0.0M |
| 2021-11-17 | 1,041.00 | 1,102.00 | 1,041.00 | 1,061.00 | 0.0M |
| 2021-11-16 | 1,135.00 | 1,135.00 | 1,041.00 | 1,041.00 | 0.0M |
| 2021-11-15 | 1,045.00 | 1,345.00 | 1,045.00 | 1,136.00 | 0.0M |
| 2021-11-12 | 1,034.00 | 1,045.00 | 1,034.00 | 1,045.00 | 0.0M |
| 2021-11-10 | 1,044.00 | 1,044.00 | 1,036.00 | 1,036.00 | 0.0M |
| 2021-11-08 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-11-05 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0M |
| 2021-11-04 | 1,030.00 | 1,045.00 | 1,030.00 | 1,045.00 | 0.0M |
| 2021-10-28 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.0M |
| 2021-10-27 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.0M |
| 2021-10-25 | 999.00 | 1,007.00 | 999.00 | 1,007.00 | 0.0M |
| 2021-10-22 | 999.00 | 1,015.00 | 996.00 | 1,015.00 | 0.0M |
| 2021-10-20 | 1,023.00 | 1,023.00 | 999.00 | 999.00 | 0.0M |
| 2021-10-19 | 1,000.00 | 1,019.00 | 1,000.00 | 1,019.00 | 0.0M |
| 2021-10-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-10-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-10-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-10-13 | 1,024.00 | 1,024.00 | 1,005.00 | 1,010.00 | 0.0M |
| 2021-10-12 | 994.00 | 994.00 | 994.00 | 994.00 | 0.0M |
| 2021-10-11 | 1,007.00 | 1,007.00 | 983.00 | 983.00 | 0.0M |
| 2021-10-08 | 979.00 | 979.00 | 979.00 | 979.00 | 0.0M |
| 2021-10-07 | 979.00 | 979.00 | 964.00 | 964.00 | 0.0M |
| 2021-10-06 | 960.00 | 970.00 | 959.00 | 964.00 | 0.0M |
| 2021-10-05 | 979.00 | 979.00 | 959.00 | 959.00 | 0.0M |
| 2021-10-04 | 983.00 | 983.00 | 967.00 | 980.00 | 0.0M |
| 2021-10-01 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2021-09-30 | 999.00 | 999.00 | 998.00 | 998.00 | 0.0M |
| 2021-09-29 | 985.00 | 999.00 | 982.00 | 999.00 | 0.0M |
| 2021-09-28 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2021-09-27 | 996.00 | 999.00 | 996.00 | 997.00 | 0.0M |
| 2021-09-24 | 1,030.00 | 1,030.00 | 995.00 | 1,003.00 | 0.0M |
| 2021-09-22 | 1,031.00 | 1,031.00 | 1,007.00 | 1,029.00 | 0.0M |
| 2021-09-21 | 1,040.00 | 1,040.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2021-09-17 | 1,050.00 | 1,051.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2021-09-16 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 0.0M |
| 2021-09-15 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-09-13 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-09-10 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2021-09-09 | 1,009.00 | 1,019.00 | 1,009.00 | 1,019.00 | 0.0M |
| 2021-09-08 | 1,015.00 | 1,015.00 | 1,001.00 | 1,004.00 | 0.0M |
| 2021-09-06 | 981.00 | 997.00 | 981.00 | 997.00 | 0.0M |
| 2021-09-03 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2021-09-02 | 980.00 | 995.00 | 980.00 | 995.00 | 0.0M |
| 2021-09-01 | 978.00 | 980.00 | 978.00 | 980.00 | 0.0M |
| 2021-08-31 | 978.00 | 978.00 | 978.00 | 978.00 | 0.0M |
| 2021-08-30 | 978.00 | 978.00 | 978.00 | 978.00 | 0.0M |
| 2021-08-27 | 980.00 | 980.00 | 976.00 | 976.00 | 0.0M |
| 2021-08-25 | 980.00 | 980.00 | 971.00 | 971.00 | 0.0M |
| 2021-08-24 | 971.00 | 980.00 | 971.00 | 980.00 | 0.0M |
| 2021-08-23 | 978.00 | 978.00 | 978.00 | 978.00 | 0.0M |
| 2021-08-20 | 975.00 | 976.00 | 965.00 | 974.00 | 0.0M |
| 2021-08-19 | 965.00 | 980.00 | 963.00 | 976.00 | 0.0M |
| 2021-08-18 | 980.00 | 980.00 | 977.00 | 980.00 | 0.0M |
| 2021-08-17 | 1,000.00 | 1,000.00 | 978.00 | 993.00 | 0.0M |
| 2021-08-16 | 1,025.00 | 1,026.00 | 996.00 | 996.00 | 0.0M |
| 2021-08-13 | 1,041.00 | 1,075.00 | 1,013.00 | 1,025.00 | 0.0M |
| 2021-08-12 | 1,031.00 | 1,047.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-08-11 | 1,017.00 | 1,031.00 | 1,017.00 | 1,031.00 | 0.0M |
| 2021-08-10 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 0.0M |
| 2021-08-06 | 991.00 | 1,000.00 | 991.00 | 1,000.00 | 0.0M |
| 2021-08-05 | 984.00 | 984.00 | 984.00 | 984.00 | 0.0M |
| 2021-08-04 | 1,005.00 | 1,024.00 | 983.00 | 984.00 | 0.0M |
| 2021-08-03 | 979.00 | 1,009.00 | 979.00 | 1,004.00 | 0.0M |
| 2021-08-02 | 1,002.00 | 1,031.00 | 1,002.00 | 1,031.00 | 0.0M |
| 2021-07-30 | 999.00 | 1,004.00 | 999.00 | 1,002.00 | 0.0M |
| 2021-07-29 | 1,000.00 | 1,000.00 | 990.00 | 999.00 | 0.0M |
| 2021-07-27 | 987.00 | 990.00 | 975.00 | 982.00 | 0.0M |
| 2021-07-26 | 968.00 | 989.00 | 964.00 | 987.00 | 0.0M |
| 2021-07-21 | 970.00 | 981.00 | 970.00 | 979.00 | 0.0M |
| 2021-07-20 | 970.00 | 970.00 | 952.00 | 970.00 | 0.0M |
| 2021-07-19 | 983.00 | 1,000.00 | 981.00 | 1,000.00 | 0.0M |
| 2021-07-16 | 990.00 | 1,000.00 | 988.00 | 1,000.00 | 0.0M |
| 2021-07-15 | 1,000.00 | 1,000.00 | 988.00 | 1,000.00 | 0.0M |
| 2021-07-14 | 993.00 | 1,010.00 | 993.00 | 1,010.00 | 0.0M |
| 2021-07-13 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 0.0M |
| 2021-07-12 | 1,003.00 | 1,013.00 | 989.00 | 1,013.00 | 0.0M |
| 2021-07-09 | 985.00 | 1,003.00 | 985.00 | 1,003.00 | 0.0M |
| 2021-07-08 | 990.00 | 1,008.00 | 990.00 | 1,008.00 | 0.0M |
| 2021-07-07 | 1,002.00 | 1,010.00 | 1,002.00 | 1,010.00 | 0.0M |
| 2021-07-05 | 988.00 | 988.00 | 988.00 | 988.00 | 0.0M |
| 2021-06-29 | 985.00 | 1,000.00 | 985.00 | 986.00 | 0.0M |
| 2021-06-28 | 999.00 | 1,005.00 | 984.00 | 984.00 | 0.0M |
| 2021-06-25 | 1,000.00 | 1,000.00 | 962.00 | 984.00 | 0.0M |
| 2021-06-24 | 983.00 | 986.00 | 967.00 | 967.00 | 0.0M |
| 2021-06-23 | 984.00 | 1,000.00 | 984.00 | 998.00 | 0.0M |
| 2021-06-22 | 998.00 | 1,004.00 | 982.00 | 993.00 | 0.0M |
| 2021-06-21 | 989.00 | 998.00 | 989.00 | 998.00 | 0.0M |
| 2021-06-18 | 990.00 | 992.00 | 973.00 | 984.00 | 0.0M |
| 2021-06-17 | 998.00 | 998.00 | 968.00 | 996.00 | 0.0M |
| 2021-06-16 | 995.00 | 998.00 | 995.00 | 998.00 | 0.0M |
| 2021-06-15 | 1,003.00 | 1,003.00 | 995.00 | 995.00 | 0.0M |
| 2021-06-14 | 1,003.00 | 1,008.00 | 990.00 | 1,003.00 | 0.0M |
| 2021-06-11 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2021-06-10 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.0M |
| 2021-06-09 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 0.0M |
| 2021-06-08 | 1,005.00 | 1,005.00 | 998.00 | 1,000.00 | 0.0M |
| 2021-06-07 | 1,000.00 | 1,004.00 | 1,000.00 | 1,004.00 | 0.0M |
| 2021-06-04 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2021-06-03 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2021-06-01 | 991.00 | 991.00 | 990.00 | 990.00 | 0.0M |
| 2021-05-31 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2021-05-27 | 1,003.00 | 1,003.00 | 999.00 | 999.00 | 0.0M |
| 2021-05-26 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 0.0M |
| 2021-05-25 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 0.0M |
| 2021-05-24 | 1,000.00 | 1,001.00 | 999.00 | 1,000.00 | 0.0M |
| 2021-05-21 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2021-05-20 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2021-05-19 | 998.00 | 1,000.00 | 997.00 | 1,000.00 | 0.0M |
| 2021-05-18 | 991.00 | 991.00 | 991.00 | 991.00 | 0.0M |
| 2021-05-17 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 0.0M |
| 2021-05-14 | 1,030.00 | 1,070.00 | 984.00 | 1,000.00 | 0.0M |
| 2021-05-13 | 1,041.00 | 1,049.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-05-12 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2021-05-11 | 1,039.00 | 1,039.00 | 1,038.00 | 1,038.00 | 0.0M |
| 2021-05-10 | 1,039.00 | 1,040.00 | 1,030.00 | 1,040.00 | 0.0M |
| 2021-05-07 | 1,025.00 | 1,039.00 | 1,025.00 | 1,039.00 | 0.0M |
| 2021-05-06 | 1,024.00 | 1,025.00 | 1,024.00 | 1,025.00 | 0.0M |
| 2021-04-30 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2021-04-27 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-04-23 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-04-22 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-04-20 | 1,017.00 | 1,017.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-04-16 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-04-15 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-04-14 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-04-13 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-04-12 | 1,029.00 | 1,029.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-04-09 | 1,022.00 | 1,022.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2021-04-08 | 1,021.00 | 1,022.00 | 1,021.00 | 1,022.00 | 0.0M |
| 2021-04-01 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 0.0M |
| 2021-03-31 | 1,024.00 | 1,024.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-03-30 | 995.00 | 1,027.00 | 995.00 | 1,020.00 | 0.0M |
| 2021-03-29 | 1,068.00 | 1,081.00 | 1,062.00 | 1,062.00 | 0.0M |
| 2021-03-26 | 1,058.00 | 1,069.00 | 1,058.00 | 1,058.00 | 0.0M |
| 2021-03-25 | 1,036.00 | 1,058.00 | 1,036.00 | 1,058.00 | 0.0M |
| 2021-03-24 | 1,062.00 | 1,062.00 | 1,056.00 | 1,056.00 | 0.0M |
| 2021-03-23 | 1,082.00 | 1,082.00 | 1,062.00 | 1,062.00 | 0.0M |
| 2021-03-22 | 1,082.00 | 1,082.00 | 1,062.00 | 1,073.00 | 0.0M |
| 2021-03-19 | 1,129.00 | 1,225.00 | 1,055.00 | 1,082.00 | 0.0M |
| 2021-03-18 | 1,080.00 | 1,099.00 | 1,080.00 | 1,099.00 | 0.0M |
| 2021-03-17 | 1,080.00 | 1,082.00 | 1,065.00 | 1,082.00 | 0.0M |
| 2021-03-16 | 1,074.00 | 1,075.00 | 1,074.00 | 1,075.00 | 0.0M |
| 2021-03-15 | 1,040.00 | 1,090.00 | 1,040.00 | 1,074.00 | 0.0M |
| 2021-03-12 | 1,043.00 | 1,044.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2021-03-11 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2021-03-10 | 1,033.00 | 1,059.00 | 1,033.00 | 1,045.00 | 0.0M |
| 2021-03-09 | 1,023.00 | 1,024.00 | 1,023.00 | 1,024.00 | 0.0M |
| 2021-03-08 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.0M |
| 2021-03-05 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2021-03-04 | 1,006.00 | 1,024.00 | 1,006.00 | 1,024.00 | 0.0M |
| 2021-03-03 | 1,006.00 | 1,024.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2021-03-02 | 1,026.00 | 1,027.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2021-03-01 | 1,025.00 | 1,025.00 | 1,000.00 | 1,025.00 | 0.0M |
| 2021-02-26 | 1,025.00 | 1,026.00 | 1,002.00 | 1,026.00 | 0.0M |
| 2021-02-25 | 1,025.00 | 1,027.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-02-24 | 1,040.00 | 1,040.00 | 1,000.00 | 1,017.00 | 0.0M |
| 2021-02-22 | 1,020.00 | 1,029.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-02-19 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-02-18 | 1,005.00 | 1,020.00 | 1,005.00 | 1,020.00 | 0.0M |
| 2021-02-17 | 1,011.00 | 1,020.00 | 1,001.00 | 1,004.00 | 0.0M |
| 2021-02-16 | 1,033.00 | 1,033.00 | 1,000.00 | 1,029.00 | 0.0M |
| 2021-02-15 | 1,041.00 | 1,171.00 | 1,036.00 | 1,041.00 | 0.0M |
| 2021-02-12 | 1,049.00 | 1,049.00 | 1,046.00 | 1,046.00 | 0.0M |
| 2021-02-10 | 1,048.00 | 1,048.00 | 1,034.00 | 1,048.00 | 0.0M |
| 2021-02-09 | 1,033.00 | 1,045.00 | 1,033.00 | 1,045.00 | 0.0M |
| 2021-02-08 | 1,015.00 | 1,048.00 | 1,010.00 | 1,033.00 | 0.0M |
| 2021-02-05 | 1,015.00 | 1,015.00 | 1,014.00 | 1,015.00 | 0.0M |
| 2021-02-04 | 1,001.00 | 1,020.00 | 1,000.00 | 1,014.00 | 0.0M |
| 2021-02-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-02-02 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-02-01 | 1,008.00 | 1,008.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2021-01-29 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 0.0M |
| 2021-01-28 | 1,002.00 | 1,002.00 | 999.00 | 1,000.00 | 0.0M |
| 2021-01-27 | 1,006.00 | 1,010.00 | 1,006.00 | 1,010.00 | 0.0M |
| 2021-01-26 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-01-25 | 1,008.00 | 1,024.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2021-01-22 | 1,007.00 | 1,010.00 | 1,004.00 | 1,004.00 | 0.0M |
| 2021-01-21 | 1,002.00 | 1,006.00 | 1,002.00 | 1,004.00 | 0.0M |
| 2021-01-20 | 1,027.00 | 1,027.00 | 1,007.00 | 1,007.00 | 0.0M |
| 2021-01-19 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 0.0M |
| 2021-01-18 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 0.0M |
| 2021-01-15 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 0.0M |
| 2021-01-14 | 1,004.00 | 1,006.00 | 976.00 | 997.00 | 0.0M |
| 2021-01-13 | 1,000.00 | 1,000.00 | 995.00 | 997.00 | 0.0M |
| 2021-01-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-01-08 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 0.0M |
| 2021-01-07 | 990.00 | 1,014.00 | 990.00 | 1,000.00 | 0.0M |
| 2021-01-06 | 982.00 | 1,002.00 | 982.00 | 990.00 | 0.0M |
| 2021-01-05 | 990.00 | 990.00 | 983.00 | 983.00 | 0.0M |
| 2021-01-04 | 995.00 | 995.00 | 994.00 | 994.00 | 0.0M |