26,900.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 10,363.00 | 10,795.00 | 10,363.00 | 10,629.00 | 0.0M |
| 2022-12-29 | 10,296.00 | 10,296.00 | 10,097.00 | 10,097.00 | 0.0M |
| 2022-12-28 | 10,961.00 | 11,260.00 | 10,761.00 | 10,761.00 | 0.0M |
| 2022-12-26 | 10,961.00 | 11,559.00 | 10,961.00 | 11,559.00 | 0.0M |
| 2022-12-23 | 10,994.00 | 10,994.00 | 10,994.00 | 10,994.00 | 0.0M |
| 2022-12-21 | 10,662.00 | 11,160.00 | 10,662.00 | 11,027.00 | 0.0M |
| 2022-12-20 | 11,525.00 | 11,525.00 | 11,160.00 | 11,160.00 | 0.0M |
| 2022-12-15 | 10,263.00 | 11,758.00 | 10,263.00 | 11,559.00 | 0.0M |
| 2022-12-14 | 11,293.00 | 11,293.00 | 11,027.00 | 11,027.00 | 0.0M |
| 2022-12-13 | 11,725.00 | 11,725.00 | 11,027.00 | 11,027.00 | 0.0M |
| 2022-12-12 | 10,529.00 | 11,758.00 | 10,529.00 | 11,725.00 | 0.0M |
| 2022-12-09 | 11,060.00 | 11,791.00 | 11,060.00 | 11,293.00 | 0.0M |
| 2022-12-08 | 11,293.00 | 11,924.00 | 11,293.00 | 11,857.00 | 0.0M |
| 2022-12-07 | 9,931.00 | 11,293.00 | 9,931.00 | 11,293.00 | 0.0M |
| 2022-12-06 | 9,931.00 | 10,562.00 | 9,300.00 | 10,562.00 | 0.0M |
| 2022-12-05 | 10,562.00 | 10,629.00 | 9,865.00 | 9,931.00 | 0.0M |
| 2022-12-02 | 10,595.00 | 10,662.00 | 9,964.00 | 10,595.00 | 0.0M |
| 2022-12-01 | 9,931.00 | 9,964.00 | 9,931.00 | 9,964.00 | 0.0M |
| 2022-11-30 | 12,679.00 | 13,482.00 | 12,679.00 | 13,482.00 | 0.0M |
| 2022-11-29 | 12,679.00 | 12,679.00 | 11,369.00 | 12,679.00 | 0.0M |
| 2022-11-28 | 12,172.00 | 12,172.00 | 12,172.00 | 12,172.00 | 0.0M |
| 2022-11-25 | 11,285.00 | 12,933.00 | 11,285.00 | 11,411.00 | 0.0M |
| 2022-11-24 | 12,933.00 | 13,017.00 | 12,088.00 | 12,088.00 | 0.0M |
| 2022-11-21 | 12,975.00 | 12,975.00 | 12,975.00 | 12,975.00 | 0.0M |
| 2022-11-17 | 12,130.00 | 12,130.00 | 12,130.00 | 12,130.00 | 0.0M |
| 2022-11-16 | 12,045.00 | 12,933.00 | 12,045.00 | 12,933.00 | 0.0M |
| 2022-11-10 | 12,045.00 | 13,778.00 | 12,045.00 | 12,933.00 | 0.0M |
| 2022-11-08 | 12,172.00 | 12,933.00 | 11,369.00 | 12,933.00 | 0.0M |
| 2022-11-04 | 12,172.00 | 12,172.00 | 12,172.00 | 12,172.00 | 0.0M |
| 2022-11-03 | 12,595.00 | 12,679.00 | 12,595.00 | 12,679.00 | 0.0M |
| 2022-11-01 | 12,637.00 | 12,637.00 | 12,637.00 | 12,637.00 | 0.0M |
| 2022-10-27 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 0.0M |
| 2022-10-25 | 13,863.00 | 13,863.00 | 13,525.00 | 13,525.00 | 0.0M |
| 2022-10-24 | 13,863.00 | 13,863.00 | 13,863.00 | 13,863.00 | 0.0M |
| 2022-10-21 | 14,793.00 | 14,793.00 | 14,793.00 | 14,793.00 | 0.0M |
| 2022-10-20 | 13,778.00 | 14,666.00 | 13,778.00 | 14,666.00 | 0.0M |
| 2022-10-19 | 15,215.00 | 15,215.00 | 14,624.00 | 14,624.00 | 0.0M |
| 2022-10-18 | 17,075.00 | 17,075.00 | 15,215.00 | 15,215.00 | 0.0M |
| 2022-10-17 | 16,356.00 | 16,356.00 | 16,356.00 | 16,356.00 | 0.0M |
| 2022-10-14 | 14,539.00 | 15,300.00 | 14,539.00 | 15,300.00 | 0.0M |
| 2022-10-13 | 13,525.00 | 15,553.00 | 13,525.00 | 15,553.00 | 0.0M |
| 2022-10-10 | 14,159.00 | 14,539.00 | 14,116.00 | 14,539.00 | 0.0M |
| 2022-10-07 | 13,990.00 | 14,116.00 | 13,990.00 | 14,116.00 | 0.0M |
| 2022-10-06 | 14,243.00 | 14,243.00 | 14,243.00 | 14,243.00 | 0.0M |
| 2022-10-05 | 15,553.00 | 15,553.00 | 15,215.00 | 15,215.00 | 0.0M |
| 2022-09-29 | 15,596.00 | 15,596.00 | 15,596.00 | 15,596.00 | 0.0M |
| 2022-09-28 | 14,708.00 | 14,708.00 | 14,708.00 | 14,708.00 | 0.0M |
| 2022-09-23 | 14,708.00 | 15,587.00 | 14,708.00 | 14,708.00 | 0.0M |
| 2022-09-21 | 14,668.00 | 14,668.00 | 14,668.00 | 14,668.00 | 0.0M |
| 2022-09-20 | 14,668.00 | 14,668.00 | 14,668.00 | 14,668.00 | 0.0M |
| 2022-09-19 | 14,748.00 | 14,748.00 | 13,829.00 | 13,829.00 | 0.0M |
| 2022-09-16 | 14,748.00 | 14,748.00 | 14,748.00 | 14,748.00 | 0.0M |
| 2022-09-15 | 14,788.00 | 14,788.00 | 14,788.00 | 14,788.00 | 0.0M |
| 2022-09-14 | 14,788.00 | 14,788.00 | 14,788.00 | 14,788.00 | 0.0M |
| 2022-09-13 | 15,068.00 | 15,068.00 | 14,948.00 | 14,948.00 | 0.0M |
| 2022-09-12 | 14,708.00 | 15,108.00 | 14,708.00 | 15,108.00 | 0.0M |
| 2022-09-09 | 14,628.00 | 14,628.00 | 14,628.00 | 14,628.00 | 0.0M |
| 2022-09-07 | 15,228.00 | 15,228.00 | 14,788.00 | 14,828.00 | 0.0M |
| 2022-09-06 | 15,707.00 | 15,707.00 | 15,707.00 | 15,707.00 | 0.0M |
| 2022-08-30 | 15,707.00 | 15,747.00 | 15,707.00 | 15,747.00 | 0.0M |
| 2022-08-29 | 15,787.00 | 15,787.00 | 15,787.00 | 15,787.00 | 0.0M |
| 2022-08-26 | 16,826.00 | 16,826.00 | 16,786.00 | 16,786.00 | 0.0M |
| 2022-08-25 | 16,906.00 | 16,906.00 | 16,906.00 | 16,906.00 | 0.0M |
| 2022-08-24 | 16,706.00 | 17,466.00 | 16,706.00 | 16,866.00 | 0.0M |
| 2022-08-22 | 16,786.00 | 17,905.00 | 16,706.00 | 17,905.00 | 0.0M |
| 2022-08-19 | 16,147.00 | 17,905.00 | 15,667.00 | 17,905.00 | 0.0M |
| 2022-08-18 | 16,147.00 | 16,786.00 | 16,147.00 | 16,786.00 | 0.0M |
| 2022-08-17 | 16,507.00 | 16,706.00 | 16,507.00 | 16,507.00 | 0.0M |
| 2022-08-16 | 17,666.00 | 17,666.00 | 17,666.00 | 17,666.00 | 0.0M |
| 2022-08-15 | 18,945.00 | 18,985.00 | 18,945.00 | 18,985.00 | 0.0M |
| 2022-08-12 | 19,104.00 | 19,304.00 | 18,785.00 | 19,104.00 | 0.0M |
| 2022-08-11 | 15,987.00 | 18,225.00 | 15,987.00 | 18,065.00 | 0.0M |
| 2022-08-10 | 17,066.00 | 17,146.00 | 17,066.00 | 17,106.00 | 0.0M |
| 2022-08-09 | 18,385.00 | 18,385.00 | 18,225.00 | 18,345.00 | 0.0M |
| 2022-08-08 | 16,746.00 | 19,104.00 | 16,746.00 | 18,705.00 | 0.0M |
| 2022-08-03 | 17,865.00 | 17,985.00 | 17,865.00 | 17,985.00 | 0.0M |
| 2022-08-02 | 15,787.00 | 16,866.00 | 15,787.00 | 16,866.00 | 0.0M |
| 2022-08-01 | 15,747.00 | 15,787.00 | 15,747.00 | 15,787.00 | 0.0M |
| 2022-07-27 | 14,708.00 | 15,108.00 | 14,708.00 | 15,108.00 | 0.0M |
| 2022-07-26 | 15,667.00 | 15,707.00 | 14,148.00 | 14,148.00 | 0.0M |
| 2022-07-25 | 14,628.00 | 14,708.00 | 14,628.00 | 14,708.00 | 0.0M |
| 2022-07-22 | 13,829.00 | 13,829.00 | 13,829.00 | 13,829.00 | 0.0M |
| 2022-07-21 | 14,628.00 | 14,628.00 | 14,628.00 | 14,628.00 | 0.0M |
| 2022-07-20 | 15,348.00 | 15,348.00 | 14,588.00 | 14,588.00 | 0.0M |
| 2022-07-19 | 17,865.00 | 17,865.00 | 15,547.00 | 15,547.00 | 0.0M |
| 2022-07-18 | 16,706.00 | 16,706.00 | 16,706.00 | 16,706.00 | 0.0M |
| 2022-07-15 | 15,667.00 | 15,667.00 | 15,667.00 | 15,667.00 | 0.0M |
| 2022-07-14 | 13,309.00 | 14,988.00 | 13,229.00 | 14,988.00 | 0.0M |
| 2022-07-13 | 14,188.00 | 14,188.00 | 14,188.00 | 14,188.00 | 0.0M |
| 2022-07-11 | 14,588.00 | 14,588.00 | 14,188.00 | 14,188.00 | 0.0M |
| 2022-07-08 | 14,868.00 | 14,868.00 | 14,868.00 | 14,868.00 | 0.0M |
| 2022-07-07 | 15,627.00 | 15,627.00 | 15,627.00 | 15,627.00 | 0.0M |
| 2022-07-06 | 15,627.00 | 15,707.00 | 15,627.00 | 15,627.00 | 0.0M |
| 2022-07-05 | 16,786.00 | 16,786.00 | 16,786.00 | 16,786.00 | 0.0M |
| 2022-07-04 | 15,507.00 | 16,786.00 | 15,507.00 | 16,786.00 | 0.0M |
| 2022-07-01 | 14,548.00 | 16,666.00 | 14,508.00 | 16,666.00 | 0.0M |
| 2022-06-30 | 15,587.00 | 15,587.00 | 15,587.00 | 15,587.00 | 0.0M |
| 2022-06-29 | 15,667.00 | 15,667.00 | 15,667.00 | 15,667.00 | 0.0M |
| 2022-06-28 | 15,707.00 | 15,707.00 | 15,707.00 | 15,707.00 | 0.0M |
| 2022-06-22 | 15,827.00 | 15,827.00 | 15,827.00 | 15,827.00 | 0.0M |
| 2022-06-21 | 14,668.00 | 16,826.00 | 14,668.00 | 14,868.00 | 0.0M |
| 2022-06-20 | 15,747.00 | 15,747.00 | 15,747.00 | 15,747.00 | 0.0M |
| 2022-06-17 | 15,627.00 | 15,627.00 | 15,627.00 | 15,627.00 | 0.0M |
| 2022-06-16 | 14,908.00 | 16,706.00 | 14,908.00 | 16,547.00 | 0.0M |
| 2022-06-15 | 15,827.00 | 17,186.00 | 15,627.00 | 15,987.00 | 0.0M |
| 2022-06-13 | 15,907.00 | 16,786.00 | 15,667.00 | 16,786.00 | 0.0M |
| 2022-06-09 | 16,706.00 | 16,706.00 | 16,706.00 | 16,706.00 | 0.0M |
| 2022-06-08 | 15,545.00 | 16,840.00 | 15,545.00 | 16,307.00 | 0.0M |
| 2022-06-07 | 15,011.00 | 16,764.00 | 15,011.00 | 16,383.00 | 0.0M |
| 2022-06-06 | 15,621.00 | 16,002.00 | 15,621.00 | 16,002.00 | 0.0M |
| 2022-06-02 | 15,392.00 | 16,459.00 | 15,392.00 | 15,469.00 | 0.0M |
| 2022-06-01 | 15,773.00 | 15,773.00 | 15,392.00 | 15,392.00 | 0.0M |
| 2022-05-31 | 15,811.00 | 15,811.00 | 15,773.00 | 15,773.00 | 0.0M |
| 2022-05-30 | 15,811.00 | 15,850.00 | 15,316.00 | 15,850.00 | 0.0M |
| 2022-05-27 | 14,859.00 | 15,545.00 | 14,859.00 | 15,545.00 | 0.0M |
| 2022-05-26 | 15,545.00 | 15,545.00 | 15,545.00 | 15,545.00 | 0.0M |
| 2022-05-24 | 14,897.00 | 15,850.00 | 14,897.00 | 15,545.00 | 0.0M |
| 2022-05-23 | 15,011.00 | 15,735.00 | 15,011.00 | 15,735.00 | 0.0M |
| 2022-05-19 | 14,745.00 | 15,888.00 | 14,745.00 | 15,888.00 | 0.0M |
| 2022-05-18 | 15,773.00 | 15,773.00 | 15,773.00 | 15,773.00 | 0.0M |
| 2022-05-17 | 14,707.00 | 15,583.00 | 14,707.00 | 15,583.00 | 0.0M |
| 2022-05-16 | 14,859.00 | 15,735.00 | 14,859.00 | 15,735.00 | 0.0M |
| 2022-05-13 | 15,316.00 | 16,116.00 | 15,126.00 | 15,240.00 | 0.0M |
| 2022-05-12 | 15,088.00 | 16,573.00 | 14,897.00 | 16,231.00 | 0.0M |
| 2022-05-11 | 15,811.00 | 15,811.00 | 15,811.00 | 15,811.00 | 0.0M |
| 2022-05-10 | 15,202.00 | 15,583.00 | 15,202.00 | 15,316.00 | 0.0M |
| 2022-05-09 | 15,621.00 | 16,916.00 | 15,621.00 | 16,002.00 | 0.0M |
| 2022-05-05 | 15,354.00 | 16,993.00 | 15,240.00 | 16,764.00 | 0.0M |
| 2022-05-04 | 16,383.00 | 16,383.00 | 16,383.00 | 16,383.00 | 0.0M |
| 2022-04-29 | 16,154.00 | 17,031.00 | 16,154.00 | 16,383.00 | 0.0M |
| 2022-04-28 | 15,773.00 | 16,764.00 | 15,773.00 | 16,535.00 | 0.0M |
| 2022-04-27 | 16,764.00 | 16,764.00 | 16,764.00 | 16,764.00 | 0.0M |
| 2022-04-26 | 15,240.00 | 16,002.00 | 15,240.00 | 16,002.00 | 0.0M |
| 2022-04-25 | 16,764.00 | 16,764.00 | 15,773.00 | 16,002.00 | 0.0M |
| 2022-04-22 | 17,145.00 | 17,145.00 | 16,154.00 | 16,764.00 | 0.0M |
| 2022-04-21 | 16,612.00 | 16,612.00 | 16,078.00 | 16,116.00 | 0.0M |
| 2022-04-19 | 16,954.00 | 17,374.00 | 16,954.00 | 16,954.00 | 0.0M |
| 2022-04-18 | 16,650.00 | 17,526.00 | 16,650.00 | 16,954.00 | 0.0M |
| 2022-04-15 | 16,954.00 | 16,954.00 | 16,954.00 | 16,954.00 | 0.0M |
| 2022-04-14 | 16,688.00 | 17,907.00 | 16,688.00 | 17,602.00 | 0.0M |
| 2022-04-13 | 16,916.00 | 17,983.00 | 16,840.00 | 17,869.00 | 0.0M |
| 2022-04-12 | 16,764.00 | 18,097.00 | 16,307.00 | 18,097.00 | 0.0M |
| 2022-04-08 | 17,412.00 | 17,907.00 | 16,916.00 | 16,916.00 | 0.0M |
| 2022-04-07 | 16,764.00 | 17,907.00 | 16,764.00 | 17,526.00 | 0.0M |
| 2022-04-06 | 16,764.00 | 17,831.00 | 16,764.00 | 17,831.00 | 0.0M |
| 2022-04-05 | 17,869.00 | 17,869.00 | 17,831.00 | 17,831.00 | 0.0M |
| 2022-04-04 | 17,221.00 | 17,869.00 | 16,764.00 | 17,869.00 | 0.0M |
| 2022-04-01 | 20,495.00 | 22,402.00 | 20,495.00 | 22,402.00 | 0.0M |
| 2022-03-31 | 21,735.00 | 21,735.00 | 21,735.00 | 21,735.00 | 0.0M |
| 2022-03-30 | 21,830.00 | 23,069.00 | 21,735.00 | 21,735.00 | 0.0M |
| 2022-03-29 | 20,781.00 | 23,260.00 | 20,734.00 | 21,830.00 | 0.0M |
| 2022-03-28 | 21,782.00 | 21,830.00 | 21,782.00 | 21,782.00 | 0.0M |
| 2022-03-25 | 22,116.00 | 22,116.00 | 22,021.00 | 22,021.00 | 0.0M |
| 2022-03-24 | 21,878.00 | 21,925.00 | 21,735.00 | 21,925.00 | 0.0M |
| 2022-03-23 | 21,067.00 | 21,878.00 | 21,067.00 | 21,878.00 | 0.0M |
| 2022-03-22 | 21,067.00 | 21,782.00 | 21,067.00 | 21,592.00 | 0.0M |
| 2022-03-21 | 21,067.00 | 21,067.00 | 21,067.00 | 21,067.00 | 0.0M |
| 2022-03-18 | 21,115.00 | 21,115.00 | 21,115.00 | 21,115.00 | 0.0M |
| 2022-03-17 | 20,019.00 | 21,306.00 | 20,019.00 | 21,163.00 | 0.0M |
| 2022-03-16 | 21,353.00 | 21,353.00 | 21,353.00 | 21,353.00 | 0.0M |
| 2022-03-15 | 20,781.00 | 20,781.00 | 20,114.00 | 20,114.00 | 0.0M |
| 2022-03-14 | 20,781.00 | 21,735.00 | 20,781.00 | 20,877.00 | 0.0M |
| 2022-03-11 | 20,877.00 | 21,735.00 | 20,877.00 | 21,735.00 | 0.0M |
| 2022-03-10 | 20,877.00 | 20,877.00 | 20,877.00 | 20,877.00 | 0.0M |
| 2022-03-09 | 22,116.00 | 22,116.00 | 20,209.00 | 20,781.00 | 0.0M |
| 2022-03-04 | 20,352.00 | 21,735.00 | 20,305.00 | 21,639.00 | 0.0M |
| 2022-03-02 | 21,687.00 | 21,735.00 | 20,591.00 | 21,735.00 | 0.0M |
| 2022-03-01 | 19,637.00 | 21,925.00 | 19,637.00 | 21,735.00 | 0.0M |
| 2022-02-28 | 22,211.00 | 22,211.00 | 20,877.00 | 20,972.00 | 0.0M |
| 2022-02-25 | 20,495.00 | 22,497.00 | 20,495.00 | 20,877.00 | 0.0M |
| 2022-02-23 | 21,782.00 | 21,925.00 | 20,448.00 | 21,925.00 | 0.0M |
| 2022-02-17 | 20,257.00 | 22,116.00 | 20,257.00 | 21,830.00 | 0.0M |
| 2022-02-16 | 22,783.00 | 22,783.00 | 20,734.00 | 20,734.00 | 0.0M |
| 2022-02-11 | 21,401.00 | 21,401.00 | 21,401.00 | 21,401.00 | 0.0M |
| 2022-02-10 | 21,258.00 | 21,258.00 | 21,258.00 | 21,258.00 | 0.0M |
| 2022-02-09 | 21,353.00 | 21,353.00 | 21,258.00 | 21,258.00 | 0.0M |
| 2022-02-08 | 20,924.00 | 21,401.00 | 20,781.00 | 21,401.00 | 0.0M |
| 2022-02-07 | 20,924.00 | 20,924.00 | 20,495.00 | 20,924.00 | 0.0M |
| 2022-01-26 | 20,924.00 | 20,972.00 | 20,924.00 | 20,972.00 | 0.0M |
| 2022-01-24 | 21,258.00 | 21,258.00 | 20,209.00 | 20,209.00 | 0.0M |
| 2022-01-20 | 21,163.00 | 21,258.00 | 21,163.00 | 21,258.00 | 0.0M |
| 2022-01-17 | 22,402.00 | 22,497.00 | 22,402.00 | 22,497.00 | 0.0M |
| 2022-01-13 | 22,402.00 | 22,402.00 | 22,402.00 | 22,402.00 | 0.0M |
| 2022-01-12 | 21,735.00 | 22,736.00 | 21,735.00 | 22,688.00 | 0.0M |
| 2022-01-11 | 21,735.00 | 21,735.00 | 21,735.00 | 21,735.00 | 0.0M |
| 2022-01-10 | 21,735.00 | 21,735.00 | 21,735.00 | 21,735.00 | 0.0M |
| 2022-01-07 | 21,592.00 | 22,688.00 | 21,592.00 | 22,497.00 | 0.0M |
| 2022-01-06 | 21,782.00 | 22,688.00 | 21,782.00 | 22,402.00 | 0.0M |
| 2022-01-05 | 22,688.00 | 22,688.00 | 21,639.00 | 21,639.00 | 0.0M |
| 2022-01-04 | 22,497.00 | 22,497.00 | 21,925.00 | 21,925.00 | 0.0M |