3,597.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0M |
| 2022-12-29 | 3,443.50 | 3,443.50 | 3,438.00 | 3,439.00 | 0.0M |
| 2022-12-28 | 3,442.00 | 3,450.50 | 3,423.00 | 3,438.00 | 0.0M |
| 2022-12-27 | 3,445.50 | 3,445.50 | 3,425.00 | 3,425.00 | 0.0M |
| 2022-12-26 | 3,434.00 | 3,437.00 | 3,432.00 | 3,435.00 | 0.0M |
| 2022-12-23 | 3,435.00 | 3,442.00 | 3,434.00 | 3,434.00 | 0.0M |
| 2022-12-22 | 3,442.00 | 3,442.00 | 3,435.00 | 3,435.00 | 0.0M |
| 2022-12-21 | 3,436.00 | 3,442.00 | 3,435.00 | 3,440.00 | 0.0M |
| 2022-12-20 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0M |
| 2022-12-19 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0M |
| 2022-12-16 | 3,434.50 | 3,434.50 | 3,425.00 | 3,426.50 | 0.0M |
| 2022-12-15 | 3,436.50 | 3,436.50 | 3,425.00 | 3,425.00 | 0.0M |
| 2022-12-14 | 3,434.50 | 3,437.00 | 3,425.00 | 3,430.00 | 0.0M |
| 2022-12-13 | 3,425.00 | 3,427.50 | 3,422.50 | 3,425.00 | 0.0M |
| 2022-12-12 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | 0.0M |
| 2022-12-09 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0M |
| 2022-12-08 | 3,429.00 | 3,429.00 | 3,425.00 | 3,426.00 | 0.0M |
| 2022-12-07 | 3,422.50 | 3,434.50 | 3,413.50 | 3,429.00 | 0.0M |
| 2022-12-06 | 3,431.00 | 3,431.00 | 3,425.00 | 3,425.00 | 0.0M |
| 2022-12-05 | 3,428.00 | 3,431.50 | 3,424.50 | 3,425.00 | 0.0M |
| 2022-12-02 | 3,429.00 | 3,429.50 | 3,424.50 | 3,425.00 | 0.0M |
| 2022-12-01 | 3,429.50 | 3,429.50 | 3,424.50 | 3,427.50 | 0.0M |
| 2022-11-30 | 3,428.00 | 3,429.50 | 3,423.50 | 3,425.00 | 0.0M |
| 2022-11-29 | 3,426.00 | 3,429.00 | 3,423.00 | 3,425.00 | 0.0M |
| 2022-11-28 | 3,424.50 | 3,427.00 | 3,422.50 | 3,425.00 | 0.0M |
| 2022-11-25 | 3,424.50 | 3,424.50 | 3,422.50 | 3,422.50 | 0.0M |
| 2022-11-24 | 3,422.50 | 3,422.50 | 3,422.50 | 3,422.50 | 0.0M |
| 2022-11-23 | 3,415.50 | 3,423.00 | 3,415.50 | 3,422.50 | 0.0M |
| 2022-11-22 | 3,416.00 | 3,420.50 | 3,412.50 | 3,419.50 | 0.0M |
| 2022-11-21 | 3,416.00 | 3,417.50 | 3,412.50 | 3,412.50 | 0.0M |
| 2022-11-18 | 3,416.00 | 3,417.50 | 3,416.00 | 3,417.50 | 0.0M |
| 2022-11-17 | 3,416.50 | 3,418.00 | 3,415.50 | 3,417.50 | 0.0M |
| 2022-11-16 | 3,417.50 | 3,417.50 | 3,406.00 | 3,416.00 | 0.0M |
| 2022-11-15 | 3,418.00 | 3,419.00 | 3,405.00 | 3,406.00 | 0.0M |
| 2022-11-14 | 3,417.50 | 3,417.50 | 3,404.50 | 3,406.00 | 0.0M |
| 2022-11-11 | 3,417.50 | 3,417.50 | 3,405.00 | 3,405.00 | 0.0M |
| 2022-11-10 | 3,405.50 | 3,408.50 | 3,405.00 | 3,408.00 | 0.0M |
| 2022-11-09 | 3,415.50 | 3,418.00 | 3,408.00 | 3,410.00 | 0.0M |
| 2022-11-08 | 3,407.00 | 3,408.00 | 3,406.00 | 3,407.00 | 0.0M |
| 2022-11-07 | 3,411.50 | 3,416.00 | 3,407.00 | 3,407.00 | 0.0M |
| 2022-11-04 | 3,411.50 | 3,411.50 | 3,407.00 | 3,407.00 | 0.0M |
| 2022-11-03 | 3,410.50 | 3,411.50 | 3,406.00 | 3,408.50 | 0.0M |
| 2022-11-02 | 3,411.50 | 3,412.50 | 3,407.50 | 3,410.00 | 0.0M |
| 2022-11-01 | 3,403.00 | 3,413.00 | 3,402.50 | 3,413.00 | 0.0M |
| 2022-10-31 | 3,403.00 | 3,405.00 | 3,403.00 | 3,405.00 | 0.0M |
| 2022-10-28 | 3,401.50 | 3,401.50 | 3,401.50 | 3,401.50 | 0.0M |
| 2022-10-27 | 3,398.00 | 3,400.00 | 3,398.00 | 3,400.00 | 0.0M |
| 2022-10-26 | 3,400.50 | 3,400.50 | 3,397.00 | 3,397.00 | 0.0M |
| 2022-10-25 | 3,397.00 | 3,397.00 | 3,397.00 | 3,397.00 | 0.0M |
| 2022-10-24 | 3,395.00 | 3,398.00 | 3,395.00 | 3,397.00 | 0.0M |
| 2022-10-21 | 3,397.00 | 3,397.00 | 3,395.00 | 3,395.00 | 0.0M |
| 2022-10-20 | 3,392.50 | 3,397.00 | 3,389.50 | 3,397.00 | 0.0M |
| 2022-10-19 | 3,390.00 | 3,395.00 | 3,390.00 | 3,390.00 | 0.0M |
| 2022-10-18 | 3,388.50 | 3,391.00 | 3,387.50 | 3,390.00 | 0.0M |
| 2022-10-17 | 3,389.00 | 3,391.50 | 3,385.00 | 3,390.00 | 0.0M |
| 2022-10-14 | 3,388.00 | 3,388.00 | 3,385.00 | 3,385.00 | 0.0M |
| 2022-10-13 | 3,367.00 | 3,391.00 | 3,361.00 | 3,388.00 | 0.0M |
| 2022-10-12 | 3,360.00 | 3,384.50 | 3,357.50 | 3,380.00 | 0.0M |
| 2022-10-11 | 3,360.00 | 3,360.00 | 3,326.00 | 3,326.00 | 0.0M |
| 2022-10-10 | 3,325.00 | 3,327.00 | 3,325.00 | 3,327.00 | 0.0M |
| 2022-10-07 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.0M |
| 2022-10-06 | 3,326.00 | 3,327.00 | 3,324.00 | 3,325.00 | 0.0M |
| 2022-10-05 | 3,322.50 | 3,326.50 | 3,322.50 | 3,326.00 | 0.0M |
| 2022-10-04 | 3,338.00 | 3,338.00 | 3,325.00 | 3,325.00 | 0.0M |
| 2022-10-03 | 3,351.50 | 3,352.00 | 3,325.00 | 3,325.00 | 0.0M |
| 2022-09-30 | 3,326.50 | 3,339.50 | 3,320.00 | 3,320.00 | 0.0M |
| 2022-09-29 | 3,330.50 | 3,333.00 | 3,320.00 | 3,325.00 | 0.0M |
| 2022-09-28 | 3,306.50 | 3,328.00 | 3,295.00 | 3,320.00 | 0.0M |
| 2022-09-27 | 3,295.00 | 3,320.00 | 3,295.00 | 3,320.00 | 0.0M |
| 2022-09-26 | 3,269.50 | 3,306.50 | 3,269.50 | 3,295.00 | 0.0M |
| 2022-09-23 | 3,298.50 | 3,301.00 | 3,292.50 | 3,295.00 | 0.0M |
| 2022-09-22 | 3,270.50 | 3,297.50 | 3,255.00 | 3,295.00 | 0.0M |
| 2022-09-21 | 3,265.50 | 3,271.00 | 3,252.50 | 3,255.00 | 0.0M |
| 2022-09-20 | 3,268.00 | 3,271.50 | 3,255.00 | 3,270.00 | 0.0M |
| 2022-09-19 | 3,255.00 | 3,262.00 | 3,255.00 | 3,262.00 | 0.0M |
| 2022-09-16 | 3,246.50 | 3,255.00 | 3,242.50 | 3,255.00 | 0.0M |
| 2022-09-15 | 3,240.00 | 3,249.00 | 3,240.00 | 3,245.00 | 0.0M |
| 2022-09-14 | 3,232.50 | 3,244.50 | 3,230.50 | 3,240.00 | 0.0M |
| 2022-09-13 | 3,232.50 | 3,243.50 | 3,230.50 | 3,240.00 | 0.0M |
| 2022-09-12 | 3,233.50 | 3,240.50 | 3,232.50 | 3,240.00 | 0.0M |
| 2022-09-09 | 3,223.50 | 3,225.50 | 3,223.50 | 3,225.50 | 0.0M |
| 2022-09-08 | 3,230.00 | 3,230.00 | 3,214.50 | 3,214.50 | 0.0M |
| 2022-09-07 | 3,227.00 | 3,227.50 | 3,214.00 | 3,226.00 | 0.0M |
| 2022-09-06 | 3,221.00 | 3,221.00 | 3,215.00 | 3,215.00 | 0.0M |
| 2022-09-05 | 3,215.00 | 3,222.00 | 3,215.00 | 3,221.50 | 0.0M |
| 2022-09-02 | 3,223.50 | 3,224.00 | 3,214.00 | 3,215.00 | 0.0M |
| 2022-09-01 | 3,223.50 | 3,224.00 | 3,215.00 | 3,217.00 | 0.0M |
| 2022-08-31 | 3,220.00 | 3,224.00 | 3,215.00 | 3,215.00 | 0.0M |
| 2022-08-30 | 3,223.00 | 3,224.00 | 3,221.50 | 3,222.50 | 0.0M |
| 2022-08-29 | 3,207.00 | 3,223.00 | 3,207.00 | 3,223.00 | 0.0M |
| 2022-08-26 | 3,207.50 | 3,220.00 | 3,180.00 | 3,220.00 | 0.0M |
| 2022-08-25 | 3,212.00 | 3,212.00 | 3,180.00 | 3,180.00 | 0.0M |
| 2022-08-24 | 3,212.00 | 3,212.00 | 3,185.00 | 3,185.00 | 0.0M |
| 2022-08-23 | 3,197.50 | 3,207.00 | 3,185.00 | 3,190.00 | 0.0M |
| 2022-08-22 | 3,208.00 | 3,208.00 | 3,187.50 | 3,187.50 | 0.0M |
| 2022-08-19 | 3,197.50 | 3,207.00 | 3,190.00 | 3,192.50 | 0.0M |
| 2022-08-18 | 3,199.50 | 3,202.50 | 3,187.50 | 3,192.00 | 0.0M |
| 2022-08-17 | 3,199.00 | 3,202.50 | 3,187.50 | 3,190.00 | 0.0M |
| 2022-08-16 | 3,200.50 | 3,200.50 | 3,190.00 | 3,190.00 | 0.0M |
| 2022-08-15 | 3,199.00 | 3,201.50 | 3,192.50 | 3,200.50 | 0.0M |
| 2022-08-12 | 3,196.00 | 3,196.00 | 3,195.00 | 3,195.00 | 0.0M |
| 2022-08-11 | 3,192.50 | 3,200.00 | 3,192.50 | 3,196.00 | 0.0M |
| 2022-08-10 | 3,194.50 | 3,195.00 | 3,194.50 | 3,195.00 | 0.0M |
| 2022-08-09 | 3,179.50 | 3,196.00 | 3,177.00 | 3,195.00 | 0.0M |
| 2022-08-08 | 3,180.00 | 3,180.00 | 3,175.00 | 3,175.00 | 0.0M |
| 2022-08-05 | 3,187.50 | 3,187.50 | 3,177.50 | 3,179.50 | 0.0M |
| 2022-08-04 | 3,193.00 | 3,194.50 | 3,190.00 | 3,190.00 | 0.0M |
| 2022-08-03 | 3,191.00 | 3,193.00 | 3,188.50 | 3,190.00 | 0.0M |
| 2022-08-02 | 3,169.00 | 3,197.00 | 3,164.50 | 3,190.00 | 0.0M |
| 2022-08-01 | 3,193.50 | 3,195.00 | 3,185.00 | 3,185.00 | 0.0M |
| 2022-07-29 | 3,195.00 | 3,200.00 | 3,193.50 | 3,193.50 | 0.0M |
| 2022-07-28 | 3,161.50 | 3,195.00 | 3,161.50 | 3,195.00 | 0.0M |
| 2022-07-27 | 3,158.50 | 3,160.50 | 3,158.00 | 3,160.00 | 0.0M |
| 2022-07-26 | 3,157.00 | 3,157.00 | 3,156.50 | 3,156.50 | 0.0M |
| 2022-07-25 | 3,151.00 | 3,155.00 | 3,151.00 | 3,155.00 | 0.0M |
| 2022-07-22 | 3,142.50 | 3,151.00 | 3,142.50 | 3,151.00 | 0.0M |
| 2022-07-21 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0M |
| 2022-07-20 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0M |
| 2022-07-19 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0M |
| 2022-07-18 | 3,142.50 | 3,148.00 | 3,142.50 | 3,148.00 | 0.0M |
| 2022-07-15 | 3,142.50 | 3,142.50 | 3,142.50 | 3,142.50 | 0.0M |
| 2022-07-14 | 3,142.50 | 3,142.50 | 3,142.50 | 3,142.50 | 0.0M |
| 2022-07-13 | 3,142.50 | 3,142.50 | 3,142.50 | 3,142.50 | 0.0M |
| 2022-07-12 | 3,142.50 | 3,142.50 | 3,142.50 | 3,142.50 | 0.0M |
| 2022-07-11 | 3,142.50 | 3,142.50 | 3,142.50 | 3,142.50 | 0.0M |
| 2022-07-08 | 3,140.50 | 3,142.50 | 3,140.50 | 3,142.50 | 0.0M |
| 2022-07-07 | 3,140.50 | 3,142.00 | 3,140.50 | 3,142.00 | 0.0M |
| 2022-07-06 | 3,142.00 | 3,142.00 | 3,140.50 | 3,140.50 | 0.0M |
| 2022-07-05 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2022-07-04 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2022-07-01 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2022-06-30 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2022-06-29 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2022-06-28 | 3,143.50 | 3,146.00 | 3,143.50 | 3,146.00 | 0.0M |
| 2022-06-27 | 3,134.50 | 3,145.00 | 3,132.50 | 3,143.50 | 0.0M |
| 2022-06-24 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 0.0M |
| 2022-06-23 | 3,133.00 | 3,136.00 | 3,127.50 | 3,130.00 | 0.0M |
| 2022-06-22 | 3,134.50 | 3,138.00 | 3,127.50 | 3,130.00 | 0.0M |
| 2022-06-21 | 3,135.50 | 3,135.50 | 3,125.00 | 3,125.00 | 0.0M |
| 2022-06-20 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2022-06-17 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2022-06-16 | 3,136.00 | 3,136.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2022-06-15 | 3,135.50 | 3,135.50 | 3,135.50 | 3,135.50 | 0.0M |
| 2022-06-14 | 3,135.00 | 3,137.50 | 3,135.00 | 3,135.00 | 0.0M |
| 2022-06-13 | 3,135.00 | 3,137.50 | 3,132.50 | 3,135.00 | 0.0M |
| 2022-06-10 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2022-06-09 | 3,125.00 | 3,132.50 | 3,125.00 | 3,132.50 | 0.0M |
| 2022-06-08 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2022-06-07 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2022-06-06 | 3,130.00 | 3,132.50 | 3,127.50 | 3,132.50 | 0.0M |
| 2022-06-03 | 3,129.50 | 3,129.50 | 3,129.50 | 3,129.50 | 0.0M |
| 2022-06-02 | 3,132.00 | 3,132.00 | 3,125.00 | 3,125.00 | 0.0M |
| 2022-06-01 | 3,130.00 | 3,132.50 | 3,127.50 | 3,130.00 | 0.0M |
| 2022-05-31 | 3,117.50 | 3,130.50 | 3,112.00 | 3,125.00 | 0.0M |
| 2022-05-30 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 0.0M |
| 2022-05-27 | 3,139.50 | 3,142.50 | 3,135.00 | 3,137.50 | 0.0M |
| 2022-05-26 | 3,138.50 | 3,139.50 | 3,132.50 | 3,135.00 | 0.0M |
| 2022-05-25 | 3,135.00 | 3,136.00 | 3,135.00 | 3,136.00 | 0.0M |
| 2022-05-24 | 3,139.50 | 3,142.00 | 3,135.00 | 3,138.50 | 0.0M |
| 2022-05-23 | 3,139.50 | 3,142.00 | 3,135.00 | 3,136.50 | 0.0M |
| 2022-05-20 | 3,139.50 | 3,142.00 | 3,137.50 | 3,140.00 | 0.0M |
| 2022-05-19 | 3,130.00 | 3,139.00 | 3,130.00 | 3,135.00 | 0.0M |
| 2022-05-18 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0M |
| 2022-05-17 | 3,126.00 | 3,135.00 | 3,125.00 | 3,132.50 | 0.0M |
| 2022-05-16 | 3,123.50 | 3,131.00 | 3,122.50 | 3,130.00 | 0.0M |
| 2022-05-13 | 3,123.50 | 3,126.00 | 3,122.50 | 3,125.00 | 0.0M |
| 2022-05-12 | 3,117.00 | 3,122.50 | 3,116.00 | 3,120.00 | 0.0M |
| 2022-05-11 | 3,117.00 | 3,121.50 | 3,117.00 | 3,121.50 | 0.0M |
| 2022-05-10 | 3,105.00 | 3,115.00 | 3,105.00 | 3,115.00 | 0.0M |
| 2022-05-09 | 3,110.00 | 3,112.50 | 3,107.50 | 3,110.00 | 0.0M |
| 2022-05-06 | 3,106.50 | 3,114.50 | 3,106.00 | 3,114.50 | 0.0M |
| 2022-05-05 | 3,102.00 | 3,108.00 | 3,102.00 | 3,105.00 | 0.0M |
| 2022-05-04 | 3,103.50 | 3,106.00 | 3,103.50 | 3,106.00 | 0.0M |
| 2022-05-03 | 3,102.50 | 3,106.00 | 3,102.50 | 3,102.50 | 0.0M |
| 2022-05-02 | 3,103.50 | 3,106.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2022-04-29 | 3,094.50 | 3,105.00 | 3,094.50 | 3,105.00 | 0.0M |
| 2022-04-28 | 3,092.00 | 3,100.00 | 3,090.00 | 3,100.00 | 0.0M |
| 2022-04-27 | 3,081.50 | 3,092.00 | 3,081.50 | 3,090.00 | 0.0M |
| 2022-04-26 | 3,081.50 | 3,086.50 | 3,080.00 | 3,085.00 | 0.0M |
| 2022-04-25 | 3,073.50 | 3,080.50 | 3,070.00 | 3,075.00 | 0.0M |
| 2022-04-22 | 3,071.00 | 3,073.50 | 3,067.50 | 3,073.50 | 0.0M |
| 2022-04-21 | 3,071.00 | 3,071.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2022-04-20 | 3,064.50 | 3,070.00 | 3,058.50 | 3,064.00 | 0.0M |
| 2022-04-19 | 3,062.00 | 3,064.50 | 3,055.00 | 3,055.00 | 0.0M |
| 2022-04-18 | 3,058.50 | 3,061.00 | 3,052.50 | 3,061.00 | 0.0M |
| 2022-04-15 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2022-04-14 | 3,052.50 | 3,052.50 | 3,050.00 | 3,052.50 | 0.0M |
| 2022-04-13 | 3,043.50 | 3,051.00 | 3,037.50 | 3,045.00 | 0.0M |
| 2022-04-12 | 3,032.00 | 3,039.00 | 3,030.00 | 3,039.00 | 0.0M |
| 2022-04-11 | 3,032.00 | 3,032.00 | 3,025.00 | 3,032.00 | 0.0M |
| 2022-04-08 | 3,029.00 | 3,030.00 | 3,029.00 | 3,030.00 | 0.0M |
| 2022-04-07 | 3,010.50 | 3,031.00 | 3,010.00 | 3,025.00 | 0.0M |
| 2022-04-06 | 3,012.50 | 3,025.00 | 3,002.50 | 3,025.00 | 0.0M |
| 2022-04-05 | 2,984.50 | 3,010.00 | 2,980.50 | 3,010.00 | 0.0M |
| 2022-04-04 | 2,985.00 | 2,995.00 | 2,984.00 | 2,995.00 | 0.0M |
| 2022-04-01 | 2,942.00 | 2,980.50 | 2,942.00 | 2,975.00 | 0.0M |
| 2022-03-31 | 2,960.00 | 2,960.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2022-03-30 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 0.0M |
| 2022-03-29 | 2,945.00 | 2,950.00 | 2,945.00 | 2,950.00 | 0.0M |