32,700.00
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 | 18,567.00 | 18,567.00 | 16,710.00 | 16,710.00 | 0.0M |
| 2022-12-29 | 18,567.00 | 18,567.00 | 18,567.00 | 18,567.00 | 0.0M |
| 2022-12-28 | 18,567.00 | 18,567.00 | 18,567.00 | 18,567.00 | 0.0M |
| 2022-12-27 | 17,638.00 | 19,031.00 | 17,638.00 | 18,567.00 | 0.0M |
| 2022-12-26 | 17,638.00 | 17,638.00 | 17,638.00 | 17,638.00 | 0.0M |
| 2022-12-23 | 17,546.00 | 17,638.00 | 17,546.00 | 17,638.00 | 0.0M |
| 2022-12-22 | 17,546.00 | 17,546.00 | 17,546.00 | 17,546.00 | 0.0M |
| 2022-12-21 | 17,546.00 | 17,546.00 | 17,546.00 | 17,546.00 | 0.0M |
| 2022-12-20 | 17,546.00 | 17,546.00 | 17,546.00 | 17,546.00 | 0.0M |
| 2022-12-19 | 17,546.00 | 17,546.00 | 17,546.00 | 17,546.00 | 0.0M |
| 2022-12-16 | 16,060.00 | 17,546.00 | 16,060.00 | 17,546.00 | 0.0M |
| 2022-12-15 | 15,875.00 | 16,710.00 | 15,875.00 | 15,967.00 | 0.0M |
| 2022-12-14 | 15,782.00 | 16,060.00 | 15,782.00 | 15,875.00 | 0.1M |
| 2022-12-13 | 15,782.00 | 15,782.00 | 15,782.00 | 15,782.00 | 0.0M |
| 2022-12-12 | 14,853.00 | 15,782.00 | 14,853.00 | 15,782.00 | 0.0M |
| 2022-12-09 | 14,761.00 | 15,689.00 | 14,761.00 | 15,689.00 | 0.0M |
| 2022-12-08 | 13,925.00 | 14,296.00 | 13,925.00 | 14,296.00 | 0.0M |
| 2022-12-07 | 12,718.00 | 12,997.00 | 12,718.00 | 12,997.00 | 0.0M |
| 2022-12-06 | 10,862.00 | 11,883.00 | 10,862.00 | 11,883.00 | 0.0M |
| 2022-12-01 | 10,769.00 | 10,862.00 | 10,769.00 | 10,862.00 | 0.0M |
| 2022-11-28 | 9,933.00 | 9,933.00 | 9,933.00 | 9,933.00 | 0.0M |
| 2022-11-24 | 10,026.00 | 10,026.00 | 9,748.00 | 10,026.00 | 0.0M |
| 2022-11-23 | 9,562.00 | 9,562.00 | 9,562.00 | 9,562.00 | 0.0M |
| 2022-11-22 | 8,726.00 | 8,726.00 | 8,726.00 | 8,726.00 | 0.0M |
| 2022-11-21 | 8,169.00 | 8,262.00 | 7,427.00 | 8,262.00 | 0.0M |
| 2022-11-17 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0M |
| 2022-11-16 | 7,705.00 | 7,705.00 | 7,705.00 | 7,705.00 | 0.0M |
| 2022-11-15 | 8,355.00 | 8,355.00 | 8,262.00 | 8,262.00 | 0.0M |
| 2022-11-14 | 8,819.00 | 8,819.00 | 8,819.00 | 8,819.00 | 0.0M |
| 2022-11-11 | 9,748.00 | 9,748.00 | 9,655.00 | 9,748.00 | 0.0M |
| 2022-11-10 | 9,840.00 | 9,840.00 | 9,748.00 | 9,748.00 | 0.0M |
| 2022-11-09 | 8,355.00 | 9,005.00 | 8,262.00 | 9,005.00 | 0.0M |
| 2022-11-08 | 8,355.00 | 8,355.00 | 8,262.00 | 8,262.00 | 0.0M |
| 2022-11-07 | 8,262.00 | 8,262.00 | 7,984.00 | 8,262.00 | 0.0M |
| 2022-11-04 | 9,005.00 | 9,005.00 | 8,262.00 | 8,262.00 | 0.0M |
| 2022-11-03 | 9,005.00 | 9,005.00 | 7,612.00 | 8,262.00 | 0.0M |
| 2022-11-02 | 8,262.00 | 8,262.00 | 7,891.00 | 8,262.00 | 0.0M |
| 2022-11-01 | 9,283.00 | 9,283.00 | 7,612.00 | 7,798.00 | 0.0M |
| 2022-10-31 | 8,077.00 | 8,448.00 | 8,077.00 | 8,448.00 | 0.0M |
| 2022-10-28 | 8,634.00 | 8,726.00 | 7,798.00 | 8,262.00 | 0.0M |
| 2022-10-27 | 8,634.00 | 8,634.00 | 8,634.00 | 8,634.00 | 0.0M |
| 2022-10-26 | 8,634.00 | 8,634.00 | 8,541.00 | 8,541.00 | 0.0M |
| 2022-10-25 | 8,541.00 | 8,541.00 | 8,541.00 | 8,541.00 | 0.0M |
| 2022-10-24 | 9,469.00 | 9,469.00 | 9,469.00 | 9,469.00 | 0.0M |
| 2022-10-19 | 11,233.00 | 11,233.00 | 9,191.00 | 9,191.00 | 0.0M |
| 2022-10-18 | 10,212.00 | 10,583.00 | 10,212.00 | 10,212.00 | 0.0M |
| 2022-10-17 | 11,790.00 | 11,790.00 | 9,840.00 | 11,326.00 | 0.0M |
| 2022-10-14 | 9,376.00 | 10,862.00 | 9,376.00 | 10,862.00 | 0.0M |
| 2022-10-13 | 10,397.00 | 10,397.00 | 10,212.00 | 10,212.00 | 0.0M |
| 2022-10-12 | 10,119.00 | 10,119.00 | 10,119.00 | 10,119.00 | 0.0M |
| 2022-10-11 | 10,769.00 | 10,769.00 | 9,283.00 | 9,840.00 | 0.0M |
| 2022-10-10 | 11,047.00 | 11,047.00 | 9,562.00 | 10,305.00 | 0.0M |
| 2022-10-06 | 9,469.00 | 10,583.00 | 9,283.00 | 10,583.00 | 0.0M |
| 2022-10-05 | 10,212.00 | 10,397.00 | 10,212.00 | 10,305.00 | 0.0M |
| 2022-10-04 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 0.0M |
| 2022-10-03 | 10,119.00 | 10,769.00 | 10,026.00 | 10,769.00 | 0.0M |
| 2022-09-28 | 11,047.00 | 11,047.00 | 11,047.00 | 11,047.00 | 0.0M |
| 2022-09-27 | 11,419.00 | 11,419.00 | 10,212.00 | 10,862.00 | 0.0M |
| 2022-09-26 | 10,397.00 | 11,140.00 | 10,397.00 | 11,140.00 | 0.0M |
| 2022-09-23 | 11,790.00 | 11,790.00 | 11,419.00 | 11,419.00 | 0.0M |
| 2022-09-22 | 10,444.00 | 11,140.00 | 10,096.00 | 11,140.00 | 0.0M |
| 2022-09-21 | 12,533.00 | 12,533.00 | 10,444.00 | 11,140.00 | 0.0M |
| 2022-09-20 | 11,923.00 | 11,923.00 | 11,575.00 | 11,575.00 | 0.0M |
| 2022-09-19 | 11,053.00 | 11,053.00 | 10,444.00 | 10,879.00 | 0.0M |
| 2022-09-16 | 10,531.00 | 11,053.00 | 10,531.00 | 11,053.00 | 0.0M |
| 2022-09-15 | 11,749.00 | 11,749.00 | 10,531.00 | 11,140.00 | 0.0M |
| 2022-09-14 | 10,618.00 | 11,662.00 | 10,618.00 | 10,705.00 | 0.0M |
| 2022-09-13 | 12,184.00 | 12,184.00 | 10,531.00 | 11,749.00 | 0.0M |
| 2022-09-12 | 10,618.00 | 11,140.00 | 10,618.00 | 11,140.00 | 0.0M |
| 2022-09-09 | 11,227.00 | 11,227.00 | 10,009.00 | 11,227.00 | 0.0M |
| 2022-09-08 | 9,748.00 | 11,488.00 | 9,748.00 | 10,270.00 | 0.0M |
| 2022-09-07 | 10,357.00 | 10,531.00 | 10,357.00 | 10,444.00 | 0.0M |
| 2022-09-06 | 12,533.00 | 12,533.00 | 10,270.00 | 10,792.00 | 0.0M |
| 2022-09-05 | 11,401.00 | 11,401.00 | 11,401.00 | 11,401.00 | 0.0M |
| 2022-08-31 | 12,794.00 | 12,794.00 | 12,620.00 | 12,620.00 | 0.0M |
| 2022-08-30 | 11,662.00 | 11,662.00 | 11,662.00 | 11,662.00 | 0.0M |
| 2022-08-29 | 11,923.00 | 11,923.00 | 10,618.00 | 10,618.00 | 0.0M |
| 2022-08-24 | 10,879.00 | 10,879.00 | 10,009.00 | 10,879.00 | 0.0M |
| 2022-08-23 | 9,922.00 | 12,010.00 | 9,922.00 | 9,922.00 | 0.0M |
| 2022-08-16 | 11,053.00 | 11,836.00 | 10,966.00 | 10,966.00 | 0.0M |
| 2022-08-11 | 10,792.00 | 10,792.00 | 10,792.00 | 10,792.00 | 0.0M |
| 2022-08-05 | 11,314.00 | 11,314.00 | 11,314.00 | 11,314.00 | 0.0M |
| 2022-08-04 | 11,227.00 | 11,227.00 | 11,227.00 | 11,227.00 | 0.0M |
| 2022-08-02 | 11,053.00 | 11,053.00 | 11,053.00 | 11,053.00 | 0.0M |
| 2022-07-27 | 10,878.97 | 10,878.97 | 10,878.97 | 10,878.97 | 0.0M |
| 2022-07-20 | 11,227.09 | 11,227.09 | 11,227.09 | 11,227.09 | 0.0M |
| 2022-07-19 | 11,575.22 | 11,575.22 | 11,575.22 | 11,575.22 | 0.0M |
| 2022-07-18 | 12,097.41 | 12,706.63 | 12,097.41 | 12,706.63 | 0.0M |
| 2022-07-15 | 11,575.22 | 11,575.22 | 11,575.22 | 11,575.22 | 0.0M |
| 2022-07-13 | 12,184.44 | 12,184.44 | 10,530.84 | 10,530.84 | 0.0M |
| 2022-07-12 | 11,749.28 | 12,445.54 | 11,140.06 | 11,140.06 | 0.0M |
| 2022-07-11 | 11,314.12 | 11,314.12 | 11,314.12 | 11,314.12 | 0.0M |
| 2022-07-08 | 10,182.71 | 10,530.84 | 10,182.71 | 10,356.77 | 0.0M |
| 2022-07-06 | 9,660.52 | 9,660.52 | 9,660.52 | 9,660.52 | 0.0M |
| 2022-07-05 | 9,660.52 | 9,660.52 | 9,660.52 | 9,660.52 | 0.0M |
| 2022-07-04 | 9,660.52 | 9,660.52 | 9,660.52 | 9,660.52 | 0.0M |
| 2022-06-30 | 11,053.03 | 11,140.06 | 9,921.62 | 9,921.62 | 0.0M |
| 2022-06-28 | 10,182.71 | 11,575.22 | 10,182.71 | 10,356.77 | 0.0M |
| 2022-06-27 | 10,617.87 | 10,617.87 | 10,617.87 | 10,617.87 | 0.0M |
| 2022-06-20 | 11,053.03 | 11,053.03 | 11,053.03 | 11,053.03 | 0.0M |
| 2022-06-15 | 10,182.71 | 11,053.03 | 10,182.71 | 11,053.03 | 0.0M |
| 2022-06-13 | 11,140.06 | 11,314.12 | 11,140.06 | 11,314.12 | 0.0M |
| 2022-06-10 | 10,356.77 | 10,356.77 | 10,356.77 | 10,356.77 | 0.0M |
| 2022-06-09 | 10,443.81 | 10,617.87 | 10,443.81 | 10,617.87 | 0.0M |
| 2022-06-08 | 10,356.77 | 10,356.77 | 10,356.77 | 10,356.77 | 0.0M |
| 2022-06-07 | 10,966.00 | 10,966.00 | 10,966.00 | 10,966.00 | 0.0M |
| 2022-06-06 | 10,095.68 | 10,095.68 | 10,095.68 | 10,095.68 | 0.0M |
| 2022-06-01 | 10,966.00 | 10,966.00 | 10,966.00 | 10,966.00 | 0.0M |
| 2022-05-31 | 11,140.06 | 11,140.06 | 11,140.06 | 11,140.06 | 0.0M |
| 2022-05-30 | 11,140.06 | 11,140.06 | 11,140.06 | 11,140.06 | 0.0M |
| 2022-05-18 | 11,227.09 | 11,227.09 | 11,227.09 | 11,227.09 | 0.0M |
| 2022-05-17 | 10,443.81 | 11,227.09 | 10,443.81 | 11,227.09 | 0.0M |
| 2022-05-13 | 10,443.81 | 10,443.81 | 10,443.81 | 10,443.81 | 0.0M |
| 2022-05-12 | 11,314.12 | 11,314.12 | 11,314.12 | 11,314.12 | 0.0M |
| 2022-05-11 | 10,443.81 | 10,443.81 | 10,443.81 | 10,443.81 | 0.0M |
| 2022-05-10 | 11,314.12 | 11,314.12 | 11,314.12 | 11,314.12 | 0.0M |
| 2022-05-04 | 10,791.93 | 11,749.28 | 10,791.93 | 11,749.28 | 0.0M |
| 2022-04-29 | 11,662.25 | 11,662.25 | 11,662.25 | 11,662.25 | 0.0M |
| 2022-04-27 | 11,140.06 | 11,140.06 | 11,140.06 | 11,140.06 | 0.0M |
| 2022-04-26 | 10,182.71 | 10,182.71 | 10,182.71 | 10,182.71 | 0.0M |
| 2022-04-25 | 11,314.12 | 11,314.12 | 11,314.12 | 11,314.12 | 0.0M |
| 2022-04-21 | 11,662.25 | 11,662.25 | 11,662.25 | 11,662.25 | 0.0M |
| 2022-04-18 | 12,184.44 | 12,184.44 | 10,617.87 | 10,617.87 | 0.0M |
| 2022-04-13 | 11,401.16 | 11,401.16 | 11,401.16 | 11,401.16 | 0.0M |
| 2022-04-12 | 12,010.38 | 12,010.38 | 12,010.38 | 12,010.38 | 0.0M |
| 2022-04-08 | 11,314.12 | 11,314.12 | 11,314.12 | 11,314.12 | 0.0M |
| 2022-04-06 | 13,838.04 | 13,838.04 | 12,010.38 | 12,010.38 | 0.0M |
| 2022-04-05 | 12,967.73 | 13,054.76 | 12,967.73 | 13,054.76 | 0.0M |
| 2022-04-01 | 14,360.23 | 14,360.23 | 14,360.23 | 14,360.23 | 0.0M |
| 2022-03-31 | 13,925.08 | 13,925.08 | 13,663.98 | 13,663.98 | 0.0M |
| 2022-03-30 | 13,054.76 | 13,054.76 | 13,054.76 | 13,054.76 | 0.0M |
| 2022-03-29 | 11,749.28 | 13,054.76 | 11,749.28 | 13,054.76 | 0.0M |
| 2022-03-28 | 11,836.31 | 12,184.44 | 11,836.31 | 12,184.44 | 0.0M |
| 2022-03-25 | 12,967.73 | 12,967.73 | 12,967.73 | 12,967.73 | 0.0M |
| 2022-03-24 | 12,184.44 | 13,054.76 | 12,184.44 | 12,967.73 | 0.0M |
| 2022-03-23 | 11,923.35 | 12,184.44 | 11,923.35 | 12,184.44 | 0.0M |
| 2022-03-22 | 12,010.38 | 12,010.38 | 12,010.38 | 12,010.38 | 0.0M |
| 2022-03-21 | 12,010.38 | 12,010.38 | 12,010.38 | 12,010.38 | 0.0M |
| 2022-03-18 | 11,749.28 | 12,010.38 | 11,749.28 | 12,010.38 | 0.0M |
| 2022-03-17 | 11,749.28 | 11,749.28 | 11,401.16 | 11,749.28 | 0.0M |
| 2022-03-16 | 11,401.16 | 11,749.28 | 11,401.16 | 11,749.28 | 0.0M |
| 2022-03-15 | 11,749.28 | 11,749.28 | 11,749.28 | 11,749.28 | 0.0M |
| 2022-03-14 | 11,749.28 | 11,749.28 | 11,749.28 | 11,749.28 | 0.0M |
| 2022-03-11 | 11,923.35 | 11,923.35 | 11,836.31 | 11,836.31 | 0.0M |
| 2022-03-10 | 11,314.12 | 12,184.44 | 11,314.12 | 12,010.38 | 0.0M |
| 2022-03-09 | 11,140.06 | 11,140.06 | 11,140.06 | 11,140.06 | 0.0M |
| 2022-03-08 | 11,401.16 | 11,401.16 | 10,182.71 | 10,182.71 | 0.0M |
| 2022-03-07 | 11,314.12 | 11,314.12 | 11,314.12 | 11,314.12 | 0.0M |
| 2022-03-04 | 11,314.12 | 11,314.12 | 11,314.12 | 11,314.12 | 0.0M |
| 2022-03-03 | 11,662.25 | 11,662.25 | 11,662.25 | 11,662.25 | 0.0M |
| 2022-03-02 | 11,401.16 | 11,401.16 | 11,401.16 | 11,401.16 | 0.0M |
| 2022-03-01 | 11,749.28 | 12,271.47 | 11,749.28 | 12,271.47 | 0.0M |
| 2022-02-25 | 11,401.16 | 11,401.16 | 11,401.16 | 11,401.16 | 0.0M |
| 2022-02-24 | 11,401.16 | 11,401.16 | 11,401.16 | 11,401.16 | 0.0M |
| 2022-02-22 | 11,749.28 | 11,749.28 | 11,401.16 | 11,401.16 | 0.0M |
| 2022-02-21 | 11,749.28 | 11,923.35 | 11,749.28 | 11,749.28 | 0.0M |
| 2022-02-16 | 11,749.28 | 11,749.28 | 11,749.28 | 11,749.28 | 0.0M |
| 2022-02-15 | 11,749.28 | 11,749.28 | 11,749.28 | 11,749.28 | 0.0M |
| 2022-02-11 | 11,836.31 | 12,097.41 | 11,836.31 | 12,010.38 | 0.0M |
| 2022-02-10 | 11,662.25 | 11,662.25 | 11,662.25 | 11,662.25 | 0.0M |
| 2022-02-09 | 11,662.25 | 11,749.28 | 11,662.25 | 11,749.28 | 0.0M |
| 2022-02-08 | 11,836.31 | 11,836.31 | 11,836.31 | 11,836.31 | 0.0M |
| 2022-02-07 | 12,010.38 | 12,010.38 | 11,836.31 | 11,836.31 | 0.0M |
| 2022-01-27 | 10,966.00 | 11,836.31 | 10,966.00 | 11,488.19 | 0.0M |
| 2022-01-26 | 10,878.97 | 12,184.44 | 10,530.84 | 12,184.44 | 0.0M |
| 2022-01-25 | 11,662.25 | 11,662.25 | 11,662.25 | 11,662.25 | 0.0M |
| 2022-01-24 | 11,836.31 | 11,836.31 | 11,662.25 | 11,662.25 | 0.0M |
| 2022-01-21 | 11,836.31 | 11,836.31 | 11,836.31 | 11,836.31 | 0.0M |
| 2022-01-20 | 11,749.28 | 11,923.35 | 11,749.28 | 11,749.28 | 0.0M |
| 2022-01-18 | 12,880.69 | 12,880.69 | 12,880.69 | 12,880.69 | 0.0M |
| 2022-01-17 | 12,706.63 | 12,706.63 | 11,923.35 | 11,923.35 | 0.0M |
| 2022-01-14 | 11,749.28 | 11,836.31 | 11,662.25 | 11,836.31 | 0.0M |
| 2022-01-13 | 12,967.73 | 12,967.73 | 11,836.31 | 12,880.69 | 0.0M |
| 2022-01-12 | 12,967.73 | 12,967.73 | 12,358.50 | 12,619.60 | 0.0M |
| 2022-01-11 | 13,141.79 | 13,141.79 | 12,184.44 | 12,184.44 | 0.0M |
| 2022-01-10 | 12,271.47 | 13,402.89 | 12,184.44 | 13,228.82 | 0.0M |
| 2022-01-07 | 13,054.76 | 13,489.92 | 12,010.38 | 13,489.92 | 0.0M |
| 2022-01-06 | 13,315.85 | 13,402.89 | 13,315.85 | 13,315.85 | 0.0M |
| 2022-01-05 | 13,925.08 | 14,795.39 | 13,925.08 | 14,795.39 | 0.0M |