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 |
|---|---|---|---|---|---|
| 2024-12-31 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0M |
| 2024-12-30 | 21,600.00 | 23,800.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2024-12-27 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0M |
| 2024-12-25 | 21,500.00 | 21,800.00 | 21,500.00 | 21,800.00 | 0.0M |
| 2024-12-24 | 23,900.00 | 23,900.00 | 21,900.00 | 22,900.00 | 0.0M |
| 2024-12-20 | 23,500.00 | 23,500.00 | 21,900.00 | 21,900.00 | 0.0M |
| 2024-12-19 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2024-12-18 | 18,500.00 | 20,900.00 | 18,300.00 | 20,900.00 | 0.0M |
| 2024-12-17 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2024-12-16 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2024-12-13 | 18,900.00 | 19,400.00 | 18,900.00 | 19,400.00 | 0.0M |
| 2024-12-12 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.0M |
| 2024-12-11 | 20,000.00 | 20,000.00 | 18,900.00 | 19,100.00 | 0.0M |
| 2024-12-10 | 19,400.00 | 19,400.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2024-12-09 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2024-12-06 | 19,900.00 | 19,900.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2024-12-05 | 19,300.00 | 20,200.00 | 19,200.00 | 19,200.00 | 0.0M |
| 2024-12-02 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.0M |
| 2024-11-20 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.0M |
| 2024-11-15 | 18,800.00 | 20,000.00 | 18,800.00 | 20,000.00 | 0.0M |
| 2024-11-14 | 22,300.00 | 22,300.00 | 18,300.00 | 18,400.00 | 0.0M |
| 2024-11-13 | 20,700.00 | 24,400.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2024-11-12 | 22,500.00 | 24,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2024-11-11 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2024-11-08 | 22,400.00 | 24,700.00 | 22,400.00 | 22,900.00 | 0.0M |
| 2024-11-07 | 20,000.00 | 22,600.00 | 20,000.00 | 22,600.00 | 0.0M |
| 2024-11-06 | 20,400.00 | 24,500.00 | 20,300.00 | 20,900.00 | 0.0M |
| 2024-11-05 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2024-11-04 | 20,600.00 | 23,500.00 | 20,600.00 | 23,500.00 | 0.0M |
| 2024-10-31 | 21,600.00 | 22,800.00 | 21,600.00 | 22,800.00 | 0.0M |
| 2024-10-30 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-10-29 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2024-10-28 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2024-10-23 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2024-10-22 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.0M |
| 2024-10-17 | 23,300.00 | 23,300.00 | 20,400.00 | 20,400.00 | 0.0M |
| 2024-10-16 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2024-10-15 | 22,000.00 | 24,000.00 | 22,000.00 | 24,000.00 | 0.0M |
| 2024-10-14 | 24,800.00 | 24,800.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2024-10-11 | 22,800.00 | 24,400.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2024-10-10 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 0.0M |
| 2024-10-04 | 21,500.00 | 23,800.00 | 21,500.00 | 23,800.00 | 0.0M |
| 2024-10-03 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.0M |
| 2024-10-02 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2024-10-01 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2024-09-30 | 20,100.00 | 20,100.00 | 18,700.00 | 18,700.00 | 0.0M |
| 2024-09-27 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2024-09-26 | 18,300.00 | 19,000.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2024-09-25 | 19,400.00 | 19,400.00 | 16,700.00 | 19,400.00 | 0.0M |
| 2024-09-24 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.0M |
| 2024-09-23 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0.0M |
| 2024-09-20 | 20,200.00 | 20,400.00 | 20,200.00 | 20,400.00 | 0.0M |
| 2024-09-19 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.0M |
| 2024-09-18 | 23,700.00 | 23,700.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2024-08-27 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2024-08-26 | 21,400.00 | 23,300.00 | 21,400.00 | 23,300.00 | 0.0M |
| 2024-08-23 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2024-08-21 | 23,000.00 | 23,800.00 | 23,000.00 | 23,500.00 | 0.0M |
| 2024-08-20 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 0.0M |
| 2024-08-16 | 23,000.00 | 23,300.00 | 23,000.00 | 23,300.00 | 0.0M |
| 2024-08-15 | 21,100.00 | 21,200.00 | 17,700.00 | 21,200.00 | 0.0M |
| 2024-08-14 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.0M |
| 2024-08-13 | 20,800.00 | 21,000.00 | 20,800.00 | 21,000.00 | 0.0M |
| 2024-08-12 | 19,400.00 | 22,900.00 | 19,400.00 | 22,900.00 | 0.0M |
| 2024-08-08 | 21,200.00 | 21,300.00 | 21,200.00 | 21,300.00 | 0.0M |
| 2024-08-07 | 25,700.00 | 25,700.00 | 23,500.00 | 23,500.00 | 0.0M |
| 2024-08-06 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.0M |
| 2024-07-30 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2024-07-16 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2024-07-09 | 22,000.00 | 24,400.00 | 22,000.00 | 24,400.00 | 0.0M |
| 2024-07-08 | 22,300.00 | 23,800.00 | 20,900.00 | 23,800.00 | 0.0M |
| 2024-07-05 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2024-07-04 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0M |
| 2024-06-27 | 22,300.00 | 24,500.00 | 22,200.00 | 24,500.00 | 0.0M |
| 2024-06-26 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2024-06-25 | 24,600.00 | 24,600.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2024-06-24 | 24,560.00 | 24,560.00 | 23,031.00 | 24,560.00 | 0.0M |
| 2024-06-21 | 24,751.00 | 24,751.00 | 24,751.00 | 24,751.00 | 0.0M |
| 2024-06-20 | 24,847.00 | 24,847.00 | 24,847.00 | 24,847.00 | 0.0M |
| 2024-06-19 | 24,751.00 | 24,847.00 | 24,751.00 | 24,847.00 | 0.0M |
| 2024-06-18 | 24,751.00 | 24,751.00 | 24,369.00 | 24,369.00 | 0.0M |
| 2024-06-17 | 24,847.00 | 24,847.00 | 24,369.00 | 24,847.00 | 0.0M |
| 2024-06-14 | 24,656.00 | 24,656.00 | 24,369.00 | 24,369.00 | 0.0M |
| 2024-06-13 | 24,847.00 | 24,847.00 | 23,222.00 | 24,751.00 | 0.0M |
| 2024-06-12 | 24,464.00 | 24,942.00 | 23,604.00 | 24,942.00 | 0.0M |
| 2024-06-11 | 24,369.00 | 24,369.00 | 24,369.00 | 24,369.00 | 0.0M |
| 2024-06-10 | 22,362.00 | 23,795.00 | 22,362.00 | 23,795.00 | 0.0M |
| 2024-06-07 | 21,789.00 | 21,789.00 | 21,789.00 | 21,789.00 | 0.0M |
| 2024-06-06 | 24,273.00 | 24,273.00 | 23,891.00 | 23,891.00 | 0.0M |
| 2024-06-04 | 24,369.00 | 24,369.00 | 24,369.00 | 24,369.00 | 0.0M |
| 2024-06-03 | 23,891.00 | 23,891.00 | 23,891.00 | 23,891.00 | 0.0M |
| 2024-05-31 | 24,369.00 | 24,369.00 | 24,369.00 | 24,369.00 | 0.0M |
| 2024-05-29 | 23,891.00 | 24,464.00 | 23,891.00 | 24,464.00 | 0.0M |
| 2024-05-24 | 24,656.00 | 24,656.00 | 24,656.00 | 24,656.00 | 0.0M |
| 2024-05-23 | 22,458.00 | 24,751.00 | 22,458.00 | 24,751.00 | 0.0M |
| 2024-05-20 | 23,318.00 | 24,942.00 | 23,222.00 | 24,942.00 | 0.2M |
| 2024-05-16 | 24,369.00 | 25,802.00 | 24,369.00 | 25,707.00 | 0.0M |
| 2024-05-15 | 26,949.00 | 26,949.00 | 26,949.00 | 26,949.00 | 0.0M |
| 2024-05-13 | 25,133.00 | 27,618.00 | 25,133.00 | 27,618.00 | 0.0M |
| 2024-05-10 | 25,229.00 | 25,420.00 | 24,942.00 | 25,133.00 | 0.2M |
| 2024-05-08 | 30,581.00 | 30,581.00 | 27,714.00 | 27,714.00 | 0.0M |
| 2024-05-06 | 28,383.00 | 28,383.00 | 28,383.00 | 28,383.00 | 0.0M |
| 2024-05-02 | 30,389.00 | 34,212.00 | 30,389.00 | 31,345.00 | 0.8M |
| 2024-04-26 | 31,823.00 | 31,823.00 | 31,441.00 | 31,441.00 | 0.0M |
| 2024-04-25 | 28,669.00 | 30,007.00 | 28,669.00 | 30,007.00 | 0.4M |
| 2024-04-22 | 28,574.00 | 28,574.00 | 28,574.00 | 28,574.00 | 0.0M |
| 2024-04-19 | 30,676.00 | 30,676.00 | 27,905.00 | 27,905.00 | 0.0M |
| 2024-04-17 | 29,912.00 | 29,912.00 | 27,905.00 | 27,905.00 | 0.0M |
| 2024-04-16 | 27,905.00 | 27,905.00 | 27,905.00 | 27,905.00 | 0.0M |
| 2024-04-15 | 25,420.00 | 25,420.00 | 25,420.00 | 25,420.00 | 0.0M |
| 2024-04-12 | 27,809.00 | 27,809.00 | 23,127.00 | 23,127.00 | 0.0M |
| 2024-04-11 | 25,325.00 | 25,325.00 | 25,325.00 | 25,325.00 | 0.0M |
| 2024-04-10 | 26,949.00 | 26,949.00 | 26,949.00 | 26,949.00 | 0.0M |
| 2024-04-09 | 29,147.00 | 29,147.00 | 29,147.00 | 29,147.00 | 0.0M |
| 2024-04-04 | 29,147.00 | 29,147.00 | 29,147.00 | 29,147.00 | 0.0M |
| 2024-04-03 | 31,823.00 | 31,823.00 | 29,147.00 | 29,147.00 | 0.0M |
| 2024-04-02 | 31,918.00 | 31,918.00 | 31,918.00 | 31,918.00 | 0.0M |
| 2024-03-26 | 25,420.00 | 29,816.00 | 25,420.00 | 29,816.00 | 0.0M |
| 2024-03-25 | 29,434.00 | 29,434.00 | 27,236.00 | 27,236.00 | 0.4M |
| 2024-03-21 | 29,338.00 | 29,338.00 | 29,338.00 | 29,338.00 | 0.0M |
| 2024-03-04 | 32,492.00 | 32,492.00 | 32,492.00 | 32,492.00 | 0.0M |
| 2024-02-29 | 29,625.00 | 29,625.00 | 29,625.00 | 29,625.00 | 0.0M |
| 2024-02-27 | 29,338.00 | 29,338.00 | 29,243.00 | 29,243.00 | 0.0M |
| 2024-02-06 | 32,396.00 | 32,396.00 | 32,396.00 | 32,396.00 | 0.0M |
| 2024-01-08 | 32,205.00 | 32,205.00 | 32,205.00 | 32,205.00 | 0.0M |
| 2024-01-05 | 32,205.00 | 32,205.00 | 32,205.00 | 32,205.00 | 0.0M |
| 2024-01-02 | 35,741.00 | 35,741.00 | 35,741.00 | 35,741.00 | 0.0M |