57,900.00
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 36,874.00 | 36,874.00 | 36,874.00 | 36,874.00 | 0.0M |
| 2021-12-30 | 36,806.00 | 36,806.00 | 36,806.00 | 36,806.00 | 0.0M |
| 2021-12-29 | 38,113.00 | 38,113.00 | 36,806.00 | 36,806.00 | 0.0M |
| 2021-12-28 | 40,245.00 | 40,245.00 | 38,113.00 | 38,113.00 | 0.0M |
| 2021-12-27 | 37,837.00 | 37,837.00 | 37,837.00 | 37,837.00 | 0.0M |
| 2021-12-24 | 40,314.00 | 40,589.00 | 37,975.00 | 37,975.00 | 0.0M |
| 2021-12-22 | 37,975.00 | 37,975.00 | 37,975.00 | 37,975.00 | 0.0M |
| 2021-12-21 | 37,975.00 | 37,975.00 | 37,975.00 | 37,975.00 | 0.0M |
| 2021-12-20 | 38,525.00 | 39,695.00 | 38,525.00 | 38,663.00 | 0.0M |
| 2021-12-17 | 37,150.00 | 37,150.00 | 37,150.00 | 37,150.00 | 0.0M |
| 2021-12-16 | 38,594.00 | 38,663.00 | 38,594.00 | 38,663.00 | 0.0M |
| 2021-12-15 | 41,277.00 | 41,277.00 | 41,277.00 | 41,277.00 | 0.0M |
| 2021-12-14 | 42,034.00 | 42,034.00 | 41,277.00 | 41,277.00 | 0.0M |
| 2021-12-13 | 42,378.00 | 42,584.00 | 40,589.00 | 42,034.00 | 0.0M |
| 2021-12-10 | 42,378.00 | 42,378.00 | 42,309.00 | 42,378.00 | 0.0M |
| 2021-12-09 | 42,309.00 | 42,378.00 | 42,240.00 | 42,378.00 | 0.0M |
| 2021-12-08 | 42,584.00 | 43,135.00 | 40,245.00 | 42,516.00 | 0.0M |
| 2021-12-07 | 40,589.00 | 42,584.00 | 39,282.00 | 42,584.00 | 0.0M |
| 2021-12-06 | 43,823.00 | 43,823.00 | 39,076.00 | 41,071.00 | 0.0M |
| 2021-12-03 | 42,103.00 | 42,103.00 | 40,314.00 | 41,828.00 | 0.0M |
| 2021-12-02 | 39,901.00 | 41,896.00 | 39,901.00 | 41,346.00 | 0.1M |
| 2021-12-01 | 38,732.00 | 40,245.00 | 38,250.00 | 39,213.00 | 0.0M |
| 2021-11-30 | 37,012.00 | 39,145.00 | 37,012.00 | 37,631.00 | 0.0M |
| 2021-11-29 | 39,076.00 | 39,076.00 | 35,980.00 | 36,874.00 | 0.0M |
| 2021-11-26 | 36,462.00 | 37,494.00 | 36,118.00 | 36,530.00 | 0.0M |
| 2021-11-25 | 36,462.00 | 36,462.00 | 36,462.00 | 36,462.00 | 0.0M |
| 2021-11-24 | 36,737.00 | 36,806.00 | 36,462.00 | 36,462.00 | 0.0M |
| 2021-11-23 | 35,980.00 | 36,462.00 | 35,980.00 | 36,462.00 | 0.0M |
| 2021-11-22 | 35,361.00 | 35,430.00 | 35,361.00 | 35,430.00 | 0.0M |
| 2021-11-19 | 35,842.00 | 35,842.00 | 34,535.00 | 34,742.00 | 0.0M |
| 2021-11-18 | 37,906.00 | 37,906.00 | 34,398.00 | 34,398.00 | 0.0M |
| 2021-11-17 | 35,567.00 | 35,567.00 | 35,430.00 | 35,430.00 | 0.0M |
| 2021-11-16 | 35,636.00 | 35,636.00 | 33,297.00 | 33,297.00 | 0.0M |
| 2021-11-15 | 35,774.00 | 35,774.00 | 35,774.00 | 35,774.00 | 0.0M |
| 2021-11-11 | 35,980.00 | 36,049.00 | 35,980.00 | 36,049.00 | 0.0M |
| 2021-11-10 | 36,118.00 | 36,118.00 | 36,118.00 | 36,118.00 | 0.0M |
| 2021-11-08 | 34,467.00 | 34,467.00 | 34,467.00 | 34,467.00 | 0.0M |
| 2021-11-04 | 35,154.00 | 36,462.00 | 35,154.00 | 36,462.00 | 0.0M |
| 2021-11-03 | 35,086.00 | 35,086.00 | 35,086.00 | 35,086.00 | 0.0M |
| 2021-11-02 | 36,462.00 | 36,462.00 | 35,086.00 | 35,086.00 | 0.0M |
| 2021-11-01 | 35,086.00 | 35,086.00 | 35,086.00 | 35,086.00 | 0.0M |
| 2021-10-25 | 37,012.00 | 38,181.00 | 37,012.00 | 37,631.00 | 0.0M |
| 2021-10-22 | 37,012.00 | 37,012.00 | 37,012.00 | 37,012.00 | 0.0M |
| 2021-10-15 | 35,842.00 | 39,695.00 | 35,842.00 | 39,695.00 | 0.0M |
| 2021-10-14 | 37,081.00 | 37,150.00 | 37,081.00 | 37,150.00 | 0.0M |
| 2021-10-12 | 34,742.00 | 34,742.00 | 34,742.00 | 34,742.00 | 0.0M |
| 2021-10-08 | 37,150.00 | 37,150.00 | 37,150.00 | 37,150.00 | 0.0M |
| 2021-10-05 | 36,806.00 | 37,287.00 | 36,806.00 | 37,287.00 | 0.0M |
| 2021-10-04 | 37,150.00 | 37,150.00 | 37,150.00 | 37,150.00 | 0.0M |
| 2021-10-01 | 37,562.00 | 37,562.00 | 37,562.00 | 37,562.00 | 0.0M |
| 2021-09-30 | 37,562.00 | 37,562.00 | 37,562.00 | 37,562.00 | 0.0M |
| 2021-09-24 | 37,425.00 | 37,425.00 | 37,425.00 | 37,425.00 | 0.0M |
| 2021-09-22 | 36,530.00 | 38,525.00 | 36,530.00 | 38,525.00 | 0.0M |
| 2021-09-21 | 34,535.00 | 36,462.00 | 32,127.00 | 36,462.00 | 0.0M |
| 2021-09-20 | 34,535.00 | 34,535.00 | 34,535.00 | 34,535.00 | 0.0M |
| 2021-09-16 | 32,368.00 | 32,368.00 | 32,334.00 | 32,334.00 | 0.0M |
| 2021-09-09 | 34,673.00 | 34,673.00 | 34,673.00 | 34,673.00 | 0.0M |
| 2021-09-07 | 37,150.00 | 37,150.00 | 37,150.00 | 37,150.00 | 0.0M |
| 2021-09-06 | 37,494.00 | 37,494.00 | 37,150.00 | 37,150.00 | 0.0M |
| 2021-08-27 | 40,445.80 | 40,445.80 | 40,445.80 | 37,837.00 | 0.0M |
| 2021-08-18 | 37,150.00 | 37,150.00 | 37,150.00 | 37,150.00 | 0.0M |
| 2021-08-16 | 37,150.00 | 37,150.00 | 37,014.00 | 37,014.00 | 0.0M |
| 2021-08-11 | 37,150.00 | 37,150.00 | 37,150.00 | 37,150.00 | 0.0M |
| 2021-08-09 | 35,123.00 | 37,893.00 | 35,123.00 | 37,893.00 | 0.0M |
| 2021-08-05 | 34,448.00 | 34,448.00 | 34,448.00 | 34,448.00 | 0.0M |
| 2021-08-04 | 34,785.00 | 34,785.00 | 34,785.00 | 34,785.00 | 0.0M |
| 2021-07-27 | 35,123.00 | 35,123.00 | 35,123.00 | 35,123.00 | 0.0M |
| 2021-07-23 | 35,123.00 | 35,123.00 | 35,123.00 | 35,123.00 | 0.0M |
| 2021-07-16 | 35,461.00 | 35,461.00 | 35,461.00 | 35,461.00 | 0.0M |
| 2021-07-15 | 33,097.00 | 35,461.00 | 33,097.00 | 35,461.00 | 0.3M |
| 2021-07-08 | 35,056.00 | 35,123.00 | 35,056.00 | 35,123.00 | 0.0M |
| 2021-07-06 | 35,258.00 | 35,258.00 | 35,258.00 | 35,258.00 | 0.0M |
| 2021-07-02 | 32,084.00 | 32,084.00 | 32,084.00 | 32,084.00 | 0.0M |
| 2021-06-30 | 34,583.00 | 34,583.00 | 34,583.00 | 34,583.00 | 0.0M |
| 2021-06-25 | 38,163.00 | 38,163.00 | 38,163.00 | 38,163.00 | 0.0M |
| 2021-06-24 | 38,163.00 | 38,163.00 | 38,163.00 | 38,163.00 | 0.0M |
| 2021-06-21 | 37,150.00 | 37,150.00 | 37,150.00 | 37,150.00 | 0.0M |
| 2021-06-17 | 38,163.00 | 38,163.00 | 38,163.00 | 38,163.00 | 0.0M |
| 2021-06-16 | 38,163.00 | 38,163.00 | 38,163.00 | 38,163.00 | 0.0M |
| 2021-06-15 | 39,041.00 | 39,041.00 | 39,041.00 | 39,041.00 | 0.0M |
| 2021-06-14 | 39,041.00 | 39,041.00 | 39,041.00 | 39,041.00 | 0.0M |
| 2021-06-11 | 37,150.00 | 39,041.00 | 37,150.00 | 39,041.00 | 0.0M |
| 2021-06-08 | 38,433.00 | 38,433.00 | 38,433.00 | 38,433.00 | 0.0M |
| 2021-06-04 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2021-06-03 | 41,878.00 | 41,878.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2021-06-02 | 39,153.00 | 40,458.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2021-06-01 | 39,153.00 | 40,458.00 | 38,827.00 | 38,827.00 | 0.1M |
| 2021-05-31 | 39,153.00 | 39,153.00 | 38,827.00 | 38,827.00 | 0.0M |
| 2021-05-28 | 39,806.00 | 40,784.00 | 39,153.00 | 39,153.00 | 0.2M |
| 2021-05-27 | 39,806.00 | 41,763.00 | 39,349.00 | 39,806.00 | 0.0M |
| 2021-05-26 | 39,806.00 | 39,806.00 | 39,610.00 | 39,806.00 | 0.0M |
| 2021-05-24 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2021-05-21 | 38,827.00 | 40,458.00 | 38,500.00 | 38,892.00 | 0.2M |
| 2021-05-20 | 38,566.00 | 38,566.00 | 38,566.00 | 38,566.00 | 0.0M |
| 2021-05-19 | 39,153.00 | 39,153.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2021-05-18 | 39,153.00 | 39,153.00 | 38,957.00 | 38,957.00 | 0.0M |
| 2021-05-17 | 42,677.00 | 42,677.00 | 37,848.00 | 38,957.00 | 0.1M |
| 2021-05-14 | 42,416.00 | 42,416.00 | 38,500.00 | 39,022.00 | 0.1M |
| 2021-05-13 | 41,633.00 | 41,633.00 | 38,500.00 | 38,566.00 | 0.0M |
| 2021-05-12 | 38,370.00 | 38,500.00 | 37,848.00 | 37,848.00 | 0.0M |
| 2021-05-11 | 38,827.00 | 38,827.00 | 36,804.00 | 37,065.00 | 0.0M |
| 2021-05-10 | 41,633.00 | 41,633.00 | 37,848.00 | 39,349.00 | 0.0M |
| 2021-05-07 | 39,088.00 | 39,088.00 | 37,848.00 | 37,848.00 | 0.0M |
| 2021-05-06 | 41,241.00 | 41,241.00 | 37,326.00 | 37,913.00 | 0.0M |
| 2021-05-05 | 39,088.00 | 39,088.00 | 37,522.00 | 37,522.00 | 0.0M |
| 2021-04-29 | 38,435.00 | 39,740.00 | 37,848.00 | 37,848.00 | 0.0M |
| 2021-04-28 | 37,978.00 | 37,978.00 | 37,848.00 | 37,978.00 | 0.0M |
| 2021-04-27 | 37,652.00 | 37,652.00 | 37,652.00 | 37,652.00 | 0.0M |
| 2021-04-26 | 34,063.00 | 37,717.00 | 34,063.00 | 37,717.00 | 0.0M |
| 2021-04-23 | 39,550.10 | 39,550.10 | 39,550.10 | 37,000.00 | 0.0M |
| 2021-04-22 | 37,848.00 | 38,500.00 | 37,000.00 | 37,000.00 | 0.0M |
| 2021-04-20 | 40,457.00 | 41,643.00 | 37,806.00 | 39,341.00 | 0.0M |
| 2021-04-19 | 42,201.00 | 42,201.00 | 37,806.00 | 37,876.00 | 0.0M |
| 2021-04-16 | 36,411.00 | 41,782.00 | 36,411.00 | 38,434.00 | 0.0M |
| 2021-04-15 | 37,039.00 | 41,782.00 | 37,039.00 | 40,457.00 | 0.0M |
| 2021-04-14 | 37,667.00 | 40,457.00 | 37,667.00 | 40,457.00 | 0.2M |
| 2021-04-13 | 35,574.00 | 36,900.00 | 35,574.00 | 36,900.00 | 0.0M |
| 2021-04-12 | 35,574.00 | 38,295.00 | 35,574.00 | 38,295.00 | 0.0M |
| 2021-04-08 | 38,574.00 | 38,574.00 | 38,574.00 | 38,574.00 | 0.0M |
| 2021-04-06 | 40,108.00 | 40,108.00 | 35,086.00 | 35,086.00 | 0.0M |
| 2021-04-05 | 40,875.00 | 40,875.00 | 36,481.00 | 36,481.00 | 0.0M |
| 2021-04-01 | 37,179.00 | 37,179.00 | 37,179.00 | 37,179.00 | 0.0M |
| 2021-03-26 | 33,830.00 | 33,830.00 | 33,830.00 | 33,830.00 | 0.0M |
| 2021-03-25 | 34,807.00 | 35,574.00 | 33,656.00 | 33,656.00 | 0.0M |
| 2021-03-22 | 34,877.00 | 34,877.00 | 33,621.00 | 33,621.00 | 0.0M |
| 2021-03-17 | 33,482.00 | 33,482.00 | 33,482.00 | 33,482.00 | 0.0M |
| 2021-03-16 | 34,144.00 | 35,225.00 | 34,144.00 | 35,225.00 | 0.0M |
| 2021-03-15 | 34,877.00 | 35,574.00 | 34,388.00 | 34,388.00 | 0.0M |
| 2021-03-12 | 34,877.00 | 35,225.00 | 34,179.00 | 34,877.00 | 0.0M |
| 2021-03-11 | 32,191.00 | 35,574.00 | 32,191.00 | 35,225.00 | 0.0M |
| 2021-03-10 | 34,528.00 | 34,528.00 | 34,528.00 | 34,528.00 | 0.0M |
| 2021-03-09 | 35,016.00 | 35,016.00 | 34,319.00 | 34,319.00 | 0.0M |
| 2021-03-08 | 34,877.00 | 36,272.00 | 34,877.00 | 36,272.00 | 0.0M |
| 2021-03-05 | 34,737.00 | 34,877.00 | 34,737.00 | 34,877.00 | 0.0M |
| 2021-03-04 | 34,877.00 | 34,877.00 | 34,877.00 | 34,877.00 | 0.0M |
| 2021-03-03 | 34,598.00 | 34,877.00 | 33,133.00 | 34,179.00 | 0.0M |
| 2021-03-02 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 0.0M |
| 2021-03-01 | 32,784.00 | 34,877.00 | 32,784.00 | 32,784.00 | 0.0M |
| 2021-02-26 | 32,784.00 | 32,784.00 | 32,784.00 | 32,784.00 | 0.0M |
| 2021-02-25 | 32,993.00 | 32,993.00 | 30,761.00 | 30,761.00 | 0.0M |
| 2021-02-22 | 32,854.00 | 32,854.00 | 32,784.00 | 32,784.00 | 0.0M |
| 2021-02-18 | 32,784.00 | 32,784.00 | 32,784.00 | 32,784.00 | 0.0M |
| 2021-02-05 | 32,784.00 | 32,784.00 | 32,784.00 | 32,784.00 | 0.0M |
| 2021-02-02 | 31,529.00 | 31,529.00 | 31,529.00 | 31,529.00 | 0.0M |
| 2021-01-28 | 31,389.00 | 31,389.00 | 31,389.00 | 31,389.00 | 0.0M |
| 2021-01-26 | 32,645.00 | 32,645.00 | 32,435.00 | 32,435.00 | 0.0M |
| 2021-01-25 | 32,645.00 | 32,645.00 | 32,645.00 | 32,645.00 | 0.0M |
| 2021-01-21 | 34,179.00 | 34,179.00 | 32,645.00 | 32,645.00 | 0.0M |
| 2021-01-20 | 34,144.00 | 34,179.00 | 32,575.00 | 32,575.00 | 0.0M |
| 2021-01-15 | 32,435.00 | 32,435.00 | 32,435.00 | 32,435.00 | 0.0M |
| 2021-01-14 | 32,993.00 | 32,993.00 | 32,993.00 | 32,993.00 | 0.0M |
| 2021-01-13 | 32,924.00 | 32,993.00 | 32,924.00 | 32,993.00 | 0.0M |
| 2021-01-11 | 35,574.00 | 35,574.00 | 33,482.00 | 33,482.00 | 0.0M |
| 2021-01-08 | 33,482.00 | 33,482.00 | 33,482.00 | 33,482.00 | 0.0M |
| 2021-01-06 | 34,877.00 | 34,877.00 | 34,877.00 | 34,877.00 | 0.0M |
| 2021-01-05 | 35,016.00 | 35,016.00 | 35,016.00 | 35,016.00 | 0.0M |
| 2021-01-04 | 34,807.00 | 35,016.00 | 32,854.00 | 32,854.00 | 0.0M |