3,430.87
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 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0M |
| 2022-12-29 | 2,711.00 | 2,711.00 | 2,711.00 | 2,711.00 | 0.0M |
| 2022-12-27 | 2,738.51 | 2,741.73 | 2,738.51 | 2,741.73 | 0.0M |
| 2022-12-23 | 2,712.88 | 2,714.54 | 2,710.83 | 2,711.92 | 0.0M |
| 2022-12-22 | 2,795.00 | 2,795.00 | 2,693.35 | 2,693.35 | 0.0M |
| 2022-12-21 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2022-12-20 | 2,757.94 | 2,767.85 | 2,757.94 | 2,767.85 | 0.0M |
| 2022-12-19 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | 0.0M |
| 2022-12-16 | 2,750.00 | 2,751.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2022-12-15 | 2,814.00 | 2,814.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2022-12-14 | 2,845.00 | 2,865.00 | 2,815.00 | 2,815.00 | 0.0M |
| 2022-12-13 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 0.0M |
| 2022-12-07 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2022-12-06 | 2,833.04 | 2,833.04 | 2,807.00 | 2,807.00 | 0.0M |
| 2022-11-29 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2022-11-28 | 2,799.00 | 2,799.00 | 2,783.75 | 2,783.75 | 0.0M |
| 2022-11-25 | 2,800.00 | 2,810.00 | 2,800.00 | 2,810.00 | 0.0M |
| 2022-11-17 | 2,725.94 | 2,725.94 | 2,725.94 | 2,725.94 | 0.0M |
| 2022-11-16 | 2,760.30 | 2,770.89 | 2,760.30 | 2,770.89 | 0.0M |
| 2022-11-14 | 2,764.00 | 2,764.00 | 2,760.30 | 2,760.30 | 0.0M |
| 2022-11-09 | 2,725.50 | 2,725.50 | 2,725.50 | 2,725.50 | 0.0M |
| 2022-11-08 | 2,711.00 | 2,711.00 | 2,711.00 | 2,711.00 | 0.0M |
| 2022-11-07 | 2,691.03 | 2,691.03 | 2,691.03 | 2,691.03 | 0.0M |
| 2022-11-04 | 2,691.03 | 2,691.03 | 2,691.03 | 2,691.03 | 0.0M |
| 2022-11-03 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 0.0M |
| 2022-11-01 | 2,700.01 | 2,728.55 | 2,700.01 | 2,728.55 | 0.0M |
| 2022-10-31 | 2,741.50 | 2,741.50 | 2,741.50 | 2,741.50 | 0.0M |
| 2022-10-28 | 2,717.00 | 2,725.00 | 2,717.00 | 2,725.00 | 0.0M |
| 2022-10-27 | 2,716.00 | 2,716.00 | 2,707.00 | 2,707.00 | 0.0M |
| 2022-10-26 | 2,679.00 | 2,743.10 | 2,679.00 | 2,698.00 | 0.0M |
| 2022-10-25 | 2,657.00 | 2,657.00 | 2,657.00 | 2,657.00 | 0.0M |
| 2022-10-24 | 2,580.00 | 2,660.00 | 2,580.00 | 2,660.00 | 0.0M |
| 2022-10-21 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 0.0M |
| 2022-10-20 | 2,600.08 | 2,600.08 | 2,600.08 | 2,600.08 | 0.0M |
| 2022-10-19 | 2,600.08 | 2,600.08 | 2,600.08 | 2,600.08 | 0.0M |
| 2022-10-18 | 2,557.00 | 2,600.08 | 2,557.00 | 2,600.08 | 0.0M |
| 2022-10-13 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | 0.0M |
| 2022-10-12 | 2,511.92 | 2,511.92 | 2,502.00 | 2,502.00 | 0.0M |
| 2022-10-11 | 2,506.37 | 2,530.00 | 2,506.37 | 2,515.00 | 0.0M |
| 2022-10-10 | 2,511.00 | 2,511.00 | 2,505.00 | 2,505.00 | 0.0M |
| 2022-10-07 | 2,537.00 | 2,540.00 | 2,537.00 | 2,540.00 | 0.0M |
| 2022-10-06 | 2,594.80 | 2,594.80 | 2,593.00 | 2,593.00 | 0.0M |
| 2022-10-05 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 0.0M |
| 2022-09-26 | 2,561.00 | 2,561.00 | 2,561.00 | 2,561.00 | 0.0M |
| 2022-09-23 | 2,543.75 | 2,550.00 | 2,543.75 | 2,550.00 | 0.0M |
| 2022-09-14 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 0.0M |
| 2022-09-13 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2022-09-09 | 2,729.00 | 2,760.00 | 2,706.01 | 2,760.00 | 0.0M |
| 2022-09-08 | 2,730.00 | 2,730.10 | 2,729.00 | 2,729.00 | 0.0M |
| 2022-09-06 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.0M |
| 2022-09-02 | 2,696.25 | 2,696.25 | 2,696.25 | 2,696.25 | 0.0M |
| 2022-08-30 | 2,745.88 | 2,745.88 | 2,745.88 | 2,745.88 | 0.0M |
| 2022-08-29 | 2,754.00 | 2,763.00 | 2,753.00 | 2,763.00 | 0.0M |
| 2022-08-26 | 2,823.00 | 2,823.00 | 2,785.00 | 2,785.00 | 0.0M |
| 2022-08-24 | 2,787.10 | 2,787.10 | 2,770.01 | 2,770.01 | 0.0M |
| 2022-08-22 | 2,834.00 | 2,834.00 | 2,832.25 | 2,832.25 | 0.0M |
| 2022-08-19 | 2,870.25 | 2,870.25 | 2,865.00 | 2,865.00 | 0.0M |
| 2022-08-18 | 2,860.03 | 2,860.03 | 2,860.03 | 2,860.03 | 0.0M |
| 2022-08-17 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2022-08-16 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2022-08-15 | 2,779.81 | 2,829.10 | 2,779.81 | 2,829.10 | 0.0M |
| 2022-08-11 | 2,804.50 | 2,804.50 | 2,800.01 | 2,800.01 | 0.0M |
| 2022-08-10 | 2,788.50 | 2,798.50 | 2,788.50 | 2,796.18 | 0.0M |
| 2022-08-08 | 2,797.00 | 2,797.00 | 2,797.00 | 2,797.00 | 0.0M |
| 2022-08-05 | 2,780.00 | 2,809.34 | 2,780.00 | 2,809.34 | 0.0M |
| 2022-08-04 | 2,800.00 | 2,830.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2022-08-03 | 2,844.00 | 2,844.00 | 2,832.32 | 2,832.32 | 0.0M |
| 2022-08-02 | 2,853.70 | 2,853.70 | 2,853.70 | 2,853.70 | 0.0M |
| 2022-08-01 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 0.0M |
| 2022-07-28 | 2,794.50 | 2,800.00 | 2,794.50 | 2,800.00 | 0.0M |
| 2022-07-26 | 2,819.39 | 2,819.39 | 2,761.00 | 2,761.00 | 0.0M |
| 2022-07-25 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0M |
| 2022-07-22 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0M |
| 2022-07-21 | 2,793.99 | 2,793.99 | 2,767.40 | 2,778.00 | 0.0M |
| 2022-07-20 | 2,750.50 | 2,750.50 | 2,750.50 | 2,750.50 | 0.0M |
| 2022-07-19 | 2,699.50 | 2,730.00 | 2,699.50 | 2,730.00 | 0.0M |
| 2022-07-18 | 2,713.81 | 2,713.81 | 2,699.50 | 2,699.50 | 0.0M |
| 2022-07-15 | 2,721.34 | 2,721.34 | 2,721.34 | 2,721.34 | 0.0M |
| 2022-07-14 | 2,677.34 | 2,677.34 | 2,677.34 | 2,677.34 | 0.0M |
| 2022-07-13 | 2,737.38 | 2,737.38 | 2,711.60 | 2,711.60 | 0.0M |
| 2022-07-12 | 2,764.32 | 2,767.21 | 2,751.50 | 2,751.50 | 0.0M |
| 2022-07-11 | 2,746.00 | 2,746.00 | 2,744.25 | 2,744.25 | 0.0M |
| 2022-07-08 | 2,730.00 | 2,732.78 | 2,730.00 | 2,732.78 | 0.0M |
| 2022-07-07 | 2,737.00 | 2,737.00 | 2,737.00 | 2,737.00 | 0.0M |
| 2022-07-05 | 2,672.50 | 2,692.70 | 2,672.50 | 2,692.70 | 0.0M |
| 2022-06-29 | 2,676.00 | 2,679.00 | 2,676.00 | 2,679.00 | 0.0M |
| 2022-06-28 | 2,699.00 | 2,699.00 | 2,699.00 | 2,699.00 | 0.0M |
| 2022-06-23 | 2,611.82 | 2,611.82 | 2,593.00 | 2,593.00 | 0.0M |
| 2022-06-22 | 2,629.24 | 2,629.24 | 2,625.50 | 2,625.50 | 0.0M |
| 2022-06-21 | 2,650.00 | 2,650.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2022-06-16 | 2,645.50 | 2,645.50 | 2,615.01 | 2,615.01 | 0.0M |
| 2022-06-15 | 2,719.00 | 2,723.50 | 2,719.00 | 2,722.00 | 0.0M |
| 2022-06-14 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | 0.0M |
| 2022-06-13 | 2,711.65 | 2,713.50 | 2,711.65 | 2,713.50 | 0.0M |
| 2022-06-10 | 2,770.01 | 2,770.01 | 2,751.38 | 2,751.38 | 0.0M |
| 2022-06-09 | 2,787.16 | 2,787.16 | 2,770.01 | 2,770.01 | 0.0M |
| 2022-06-08 | 2,805.00 | 2,805.00 | 2,794.95 | 2,794.95 | 0.0M |
| 2022-06-07 | 2,818.20 | 2,828.45 | 2,809.50 | 2,828.45 | 0.0M |
| 2022-06-06 | 2,814.00 | 2,826.20 | 2,814.00 | 2,826.20 | 0.0M |
| 2022-06-01 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0M |
| 2022-05-27 | 2,830.25 | 2,830.25 | 2,830.25 | 2,830.25 | 0.0M |
| 2022-05-26 | 2,828.30 | 2,828.30 | 2,828.30 | 2,828.30 | 0.0M |
| 2022-05-23 | 2,774.40 | 2,779.50 | 2,774.40 | 2,779.50 | 0.0M |
| 2022-05-20 | 2,700.00 | 2,700.00 | 2,699.00 | 2,699.00 | 0.0M |
| 2022-05-19 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2022-05-18 | 2,801.00 | 2,801.00 | 2,801.00 | 2,801.00 | 0.0M |
| 2022-05-17 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2022-05-16 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 0.0M |
| 2022-05-13 | 2,815.58 | 2,815.58 | 2,815.58 | 2,815.58 | 0.0M |
| 2022-05-11 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2022-05-10 | 2,824.00 | 2,836.50 | 2,824.00 | 2,836.50 | 0.0M |
| 2022-05-06 | 2,861.75 | 2,861.75 | 2,850.75 | 2,857.75 | 0.0M |
| 2022-05-05 | 2,867.66 | 2,867.66 | 2,867.66 | 2,867.66 | 0.0M |
| 2022-05-04 | 2,881.25 | 2,881.25 | 2,881.25 | 2,881.25 | 0.0M |
| 2022-05-03 | 2,943.99 | 2,943.99 | 2,879.75 | 2,879.75 | 0.0M |
| 2022-05-02 | 2,862.58 | 2,869.85 | 2,839.00 | 2,869.85 | 0.0M |
| 2022-04-29 | 2,945.00 | 2,945.00 | 2,913.62 | 2,913.62 | 0.0M |
| 2022-04-28 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0M |
| 2022-04-27 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0.0M |
| 2022-04-26 | 2,917.27 | 2,917.27 | 2,917.27 | 2,917.27 | 0.0M |
| 2022-04-25 | 2,893.20 | 2,912.00 | 2,893.20 | 2,912.00 | 0.0M |
| 2022-04-22 | 2,991.85 | 2,994.66 | 2,991.85 | 2,994.66 | 0.0M |
| 2022-04-21 | 3,042.00 | 3,042.00 | 3,012.00 | 3,012.00 | 0.0M |
| 2022-04-20 | 3,023.50 | 3,033.75 | 3,023.50 | 3,033.75 | 0.0M |
| 2022-04-19 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0M |
| 2022-04-13 | 2,931.00 | 2,931.00 | 2,931.00 | 2,931.00 | 0.0M |
| 2022-04-12 | 2,954.75 | 2,954.75 | 2,954.75 | 2,954.75 | 0.0M |
| 2022-04-11 | 2,960.75 | 2,962.40 | 2,959.82 | 2,962.40 | 0.0M |
| 2022-04-08 | 3,005.00 | 3,005.00 | 2,999.00 | 2,999.00 | 0.0M |
| 2022-04-07 | 2,969.00 | 2,973.25 | 2,900.00 | 2,900.00 | 0.0M |
| 2022-04-06 | 2,943.04 | 2,969.00 | 2,943.04 | 2,969.00 | 0.0M |
| 2022-04-05 | 2,943.04 | 2,943.04 | 2,943.04 | 2,943.04 | 0.0M |
| 2022-04-04 | 2,929.00 | 2,929.00 | 2,929.00 | 2,929.00 | 0.0M |
| 2022-04-01 | 2,929.00 | 2,929.00 | 2,929.00 | 2,929.00 | 0.0M |
| 2022-03-31 | 2,986.58 | 2,986.58 | 2,986.58 | 2,986.58 | 0.0M |
| 2022-03-29 | 2,988.50 | 2,988.50 | 2,980.00 | 2,980.00 | 0.0M |
| 2022-03-28 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0M |
| 2022-03-25 | 2,970.00 | 2,986.98 | 2,970.00 | 2,986.98 | 0.0M |
| 2022-03-24 | 3,014.00 | 3,014.00 | 2,969.90 | 2,970.00 | 0.0M |
| 2022-03-22 | 3,012.00 | 3,014.00 | 3,012.00 | 3,014.00 | 0.0M |
| 2022-03-18 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0M |
| 2022-03-17 | 3,011.36 | 3,011.36 | 3,011.36 | 3,011.36 | 0.0M |
| 2022-03-16 | 2,997.00 | 2,997.00 | 2,997.00 | 2,997.00 | 0.0M |
| 2022-03-15 | 2,978.00 | 3,002.30 | 2,978.00 | 3,002.30 | 0.0M |
| 2022-03-11 | 3,003.25 | 3,003.25 | 2,983.00 | 2,983.00 | 0.0M |
| 2022-03-10 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.0M |
| 2022-03-09 | 3,001.85 | 3,001.85 | 3,001.85 | 3,001.85 | 0.0M |
| 2022-03-08 | 3,065.00 | 3,065.00 | 3,031.50 | 3,040.00 | 0.0M |
| 2022-03-07 | 3,065.00 | 3,065.00 | 3,039.00 | 3,039.00 | 0.0M |
| 2022-03-04 | 3,020.00 | 3,020.00 | 3,011.00 | 3,014.14 | 0.0M |
| 2022-03-03 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2022-03-02 | 2,984.00 | 3,010.00 | 2,980.00 | 2,980.00 | 0.0M |
| 2022-03-01 | 3,070.00 | 3,070.00 | 2,890.00 | 2,908.00 | 0.0M |
| 2022-02-28 | 2,929.50 | 2,929.50 | 2,929.50 | 2,929.50 | 0.0M |
| 2022-02-25 | 2,943.00 | 2,943.00 | 2,943.00 | 2,943.00 | 0.0M |
| 2022-02-23 | 2,877.86 | 2,880.00 | 2,868.49 | 2,868.49 | 0.0M |
| 2022-02-22 | 2,901.57 | 2,901.57 | 2,901.57 | 2,901.57 | 0.0M |
| 2022-02-18 | 2,922.24 | 2,930.00 | 2,922.24 | 2,930.00 | 0.0M |
| 2022-02-16 | 2,958.00 | 2,963.00 | 2,958.00 | 2,963.00 | 0.0M |
| 2022-02-14 | 2,955.00 | 2,955.00 | 2,940.00 | 2,940.00 | 0.0M |
| 2022-02-11 | 3,020.00 | 3,020.00 | 3,006.25 | 3,006.25 | 0.0M |
| 2022-02-10 | 3,027.20 | 3,027.20 | 3,027.20 | 3,027.20 | 0.0M |
| 2022-02-09 | 3,050.01 | 3,050.01 | 3,050.01 | 3,050.01 | 0.0M |
| 2022-02-08 | 3,044.92 | 3,044.92 | 3,044.92 | 3,044.92 | 0.0M |
| 2022-02-04 | 3,038.50 | 3,038.50 | 3,030.00 | 3,030.00 | 0.0M |
| 2022-02-03 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2022-02-02 | 3,009.50 | 3,039.56 | 3,009.50 | 3,039.56 | 0.0M |
| 2022-02-01 | 2,980.01 | 3,006.53 | 2,980.01 | 3,006.53 | 0.0M |
| 2022-01-31 | 2,981.00 | 2,990.00 | 2,981.00 | 2,990.00 | 0.0M |
| 2022-01-28 | 2,957.22 | 2,981.00 | 2,957.22 | 2,981.00 | 0.0M |
| 2022-01-27 | 2,955.39 | 2,955.39 | 2,955.39 | 2,955.39 | 0.0M |
| 2022-01-26 | 2,983.06 | 2,990.00 | 2,957.00 | 2,957.00 | 0.0M |
| 2022-01-25 | 2,930.00 | 2,930.00 | 2,910.00 | 2,910.00 | 0.0M |
| 2022-01-24 | 2,889.00 | 2,906.50 | 2,889.00 | 2,896.00 | 0.0M |
| 2022-01-21 | 2,962.00 | 2,962.00 | 2,941.50 | 2,941.50 | 0.0M |
| 2022-01-20 | 3,020.00 | 3,021.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2022-01-19 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2022-01-18 | 3,040.00 | 3,040.00 | 3,006.00 | 3,011.75 | 0.0M |
| 2022-01-14 | 3,028.50 | 3,028.50 | 3,019.00 | 3,019.00 | 0.0M |
| 2022-01-13 | 3,090.00 | 3,090.00 | 3,060.43 | 3,060.43 | 0.0M |
| 2022-01-12 | 3,055.00 | 3,065.00 | 3,052.00 | 3,065.00 | 0.0M |
| 2022-01-11 | 3,040.00 | 3,067.00 | 3,033.75 | 3,067.00 | 0.0M |
| 2022-01-10 | 3,048.00 | 3,048.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2022-01-07 | 3,058.15 | 3,058.15 | 3,048.00 | 3,048.00 | 0.0M |
| 2022-01-05 | 3,053.75 | 3,065.50 | 3,053.75 | 3,065.50 | 0.0M |
| 2022-01-04 | 3,048.00 | 3,110.39 | 3,048.00 | 3,110.39 | 0.0M |
| 2022-01-03 | 3,029.20 | 3,029.20 | 3,020.00 | 3,020.00 | 0.0M |