41,900.00
最終更新: 2025-09-24
| 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 | 16,804.70 | 16,804.70 | 16,804.70 | 16,804.70 | 0.0M |
| 2024-12-30 | 17,066.00 | 17,066.00 | 17,066.00 | 17,066.00 | 0.0M |
| 2024-12-27 | 17,066.00 | 17,327.20 | 16,804.70 | 17,327.20 | 0.0M |
| 2024-12-26 | 17,414.20 | 17,414.20 | 17,414.20 | 17,414.20 | 0.0M |
| 2024-12-25 | 16,717.70 | 17,327.20 | 16,630.60 | 16,891.80 | 0.0M |
| 2024-12-24 | 16,543.50 | 16,804.70 | 16,543.50 | 16,804.70 | 0.0M |
| 2024-12-23 | 15,672.80 | 15,672.80 | 15,672.80 | 15,672.80 | 0.0M |
| 2024-12-20 | 15,672.80 | 16,108.20 | 15,672.80 | 16,108.20 | 0.0M |
| 2024-12-19 | 16,456.50 | 16,456.50 | 16,456.50 | 16,456.50 | 0.0M |
| 2024-12-18 | 16,108.20 | 16,195.20 | 16,108.20 | 16,108.20 | 0.0M |
| 2024-12-17 | 17,849.60 | 17,849.60 | 17,849.60 | 17,849.60 | 0.0M |
| 2024-12-16 | 15,672.80 | 16,543.50 | 15,672.80 | 16,369.40 | 0.0M |
| 2024-12-13 | 15,498.70 | 16,543.50 | 15,411.60 | 16,543.50 | 0.0M |
| 2024-12-12 | 17,240.10 | 17,240.10 | 16,456.50 | 16,543.50 | 0.0M |
| 2024-12-10 | 17,501.30 | 18,285.00 | 17,414.20 | 18,285.00 | 0.0M |
| 2024-12-09 | 18,285.00 | 18,285.00 | 18,023.70 | 18,110.80 | 0.0M |
| 2024-12-06 | 19,939.30 | 19,939.30 | 19,939.30 | 19,939.30 | 0.0M |
| 2024-12-02 | 20,810.00 | 20,810.00 | 20,810.00 | 20,810.00 | 0.0M |
| 2024-11-28 | 20,810.00 | 20,810.00 | 20,810.00 | 20,810.00 | 0.0M |
| 2024-11-26 | 19,416.90 | 19,416.90 | 19,416.90 | 19,416.90 | 0.0M |
| 2024-11-22 | 18,807.40 | 19,504.00 | 18,807.40 | 19,504.00 | 0.0M |
| 2024-11-21 | 16,717.70 | 19,765.20 | 16,717.70 | 19,765.20 | 0.0M |
| 2024-11-19 | 17,414.20 | 18,459.10 | 17,414.20 | 18,459.10 | 0.0M |
| 2024-11-15 | 16,630.60 | 18,197.90 | 16,630.60 | 18,197.90 | 0.0M |
| 2024-11-14 | 20,113.50 | 20,113.50 | 18,285.00 | 18,285.00 | 0.0M |
| 2024-11-13 | 18,546.20 | 18,546.20 | 18,285.00 | 18,285.00 | 0.0M |
| 2024-11-11 | 17,501.30 | 17,936.70 | 17,414.20 | 17,936.70 | 0.0M |
| 2024-11-08 | 17,414.20 | 17,414.20 | 17,414.20 | 17,414.20 | 0.0M |
| 2024-11-07 | 18,981.50 | 18,981.50 | 17,414.20 | 18,110.80 | 0.0M |
| 2024-11-06 | 18,285.00 | 18,285.00 | 18,285.00 | 18,285.00 | 0.0M |
| 2024-11-05 | 18,372.00 | 18,372.00 | 18,372.00 | 18,372.00 | 0.0M |
| 2024-11-04 | 16,978.90 | 16,978.90 | 16,978.90 | 16,978.90 | 0.0M |
| 2024-10-31 | 17,414.20 | 17,414.20 | 17,414.20 | 17,414.20 | 0.0M |
| 2024-10-30 | 17,414.20 | 17,414.20 | 17,414.20 | 17,414.20 | 0.0M |
| 2024-10-29 | 18,285.00 | 18,285.00 | 17,414.20 | 17,762.50 | 0.0M |
| 2024-10-28 | 18,023.70 | 18,023.70 | 17,414.20 | 17,762.50 | 0.0M |
| 2024-10-25 | 17,762.50 | 17,762.50 | 17,762.50 | 17,762.50 | 0.0M |
| 2024-10-24 | 17,588.40 | 17,588.40 | 17,501.30 | 17,588.40 | 0.0M |
| 2024-10-23 | 17,240.10 | 17,327.20 | 16,282.30 | 16,282.30 | 0.0M |
| 2024-10-22 | 16,195.20 | 16,195.20 | 16,195.20 | 16,195.20 | 0.0M |
| 2024-10-18 | 17,501.30 | 17,501.30 | 17,501.30 | 17,501.30 | 0.0M |
| 2024-10-17 | 18,197.90 | 18,197.90 | 17,501.30 | 17,501.30 | 0.0M |
| 2024-10-16 | 18,285.00 | 18,285.00 | 17,501.30 | 17,501.30 | 0.0M |
| 2024-10-15 | 19,068.60 | 19,155.70 | 19,068.60 | 19,068.60 | 0.0M |
| 2024-10-14 | 21,158.30 | 21,158.30 | 21,158.30 | 21,158.30 | 0.0M |
| 2024-10-09 | 23,509.20 | 23,509.20 | 23,509.20 | 23,509.20 | 0.0M |
| 2024-10-08 | 21,854.90 | 21,854.90 | 21,854.90 | 21,854.90 | 0.0M |
| 2024-10-04 | 20,026.40 | 20,026.40 | 18,285.00 | 19,939.30 | 0.0M |
| 2024-10-02 | 21,071.20 | 21,071.20 | 20,026.40 | 20,026.40 | 0.0M |
| 2024-09-27 | 19,155.70 | 19,155.70 | 19,155.70 | 19,155.70 | 0.0M |
| 2024-09-26 | 18,372.00 | 19,155.70 | 18,285.00 | 19,155.70 | 0.0M |
| 2024-09-25 | 18,285.00 | 19,155.70 | 18,285.00 | 18,720.30 | 0.0M |
| 2024-09-24 | 19,329.80 | 19,329.80 | 19,242.70 | 19,329.80 | 0.0M |
| 2024-09-23 | 17,588.40 | 17,588.40 | 17,588.40 | 17,588.40 | 0.0M |
| 2024-09-19 | 21,245.40 | 21,245.40 | 19,329.80 | 19,329.80 | 0.0M |
| 2024-09-17 | 21,419.50 | 22,638.50 | 19,329.80 | 19,329.80 | 0.0M |
| 2024-09-16 | 19,591.00 | 21,419.50 | 19,591.00 | 21,419.50 | 0.0M |
| 2024-09-13 | 21,680.70 | 21,680.70 | 19,155.70 | 21,680.70 | 0.0M |
| 2024-09-12 | 18,981.50 | 20,810.00 | 18,981.50 | 20,635.90 | 0.0M |
| 2024-09-11 | 19,068.60 | 19,155.70 | 19,068.60 | 19,068.60 | 0.0M |
| 2024-09-10 | 19,416.90 | 19,416.90 | 17,414.20 | 19,155.70 | 0.0M |
| 2024-09-09 | 18,372.00 | 20,897.10 | 17,675.50 | 17,675.50 | 0.0M |
| 2024-09-06 | 20,897.10 | 21,767.80 | 19,591.00 | 19,591.00 | 0.0M |
| 2024-09-05 | 20,113.50 | 21,767.80 | 20,113.50 | 21,767.80 | 0.0M |
| 2024-09-04 | 27,166.20 | 27,166.20 | 22,290.20 | 22,290.20 | 0.0M |
| 2024-08-30 | 24,728.20 | 24,728.20 | 24,728.20 | 24,728.20 | 0.0M |
| 2024-08-28 | 23,073.90 | 27,427.40 | 23,073.90 | 27,427.40 | 0.0M |
| 2024-08-26 | 25,598.90 | 25,598.90 | 25,598.90 | 25,598.90 | 0.0M |
| 2024-08-22 | 21,158.30 | 23,335.10 | 21,158.30 | 23,335.10 | 0.0M |
| 2024-08-21 | 21,332.50 | 23,422.20 | 21,158.30 | 23,422.20 | 0.0M |
| 2024-08-20 | 22,638.50 | 23,509.20 | 22,638.50 | 23,509.20 | 0.0M |
| 2024-08-19 | 20,548.80 | 25,076.50 | 20,548.80 | 25,076.50 | 0.0M |
| 2024-08-16 | 20,810.00 | 22,812.70 | 18,807.40 | 22,812.70 | 0.0M |
| 2024-08-15 | 19,591.00 | 21,071.20 | 18,981.50 | 20,810.00 | 0.0M |
| 2024-08-14 | 19,155.70 | 21,158.30 | 18,720.30 | 21,071.20 | 0.0M |
| 2024-08-13 | 18,720.30 | 20,723.00 | 18,720.30 | 20,635.90 | 0.0M |
| 2024-08-12 | 22,029.00 | 22,029.00 | 18,023.70 | 20,723.00 | 0.0M |
| 2024-08-09 | 20,026.40 | 20,026.40 | 18,372.00 | 20,026.40 | 0.0M |
| 2024-08-08 | 24,902.40 | 24,902.40 | 20,374.70 | 20,374.70 | 0.0M |
| 2024-08-05 | 22,638.50 | 22,638.50 | 22,638.50 | 22,638.50 | 0.0M |
| 2024-08-02 | 21,767.80 | 21,767.80 | 21,767.80 | 21,767.80 | 0.0M |
| 2024-08-01 | 19,155.70 | 21,071.20 | 19,155.70 | 21,071.20 | 0.0M |
| 2024-07-31 | 18,372.00 | 19,155.70 | 18,372.00 | 19,155.70 | 0.0M |
| 2024-07-30 | 16,543.50 | 17,414.20 | 16,543.50 | 17,414.20 | 0.0M |
| 2024-07-26 | 17,414.20 | 17,414.20 | 17,414.20 | 17,414.20 | 0.0M |
| 2024-07-23 | 17,414.20 | 17,414.20 | 17,414.20 | 17,414.20 | 0.0M |
| 2024-07-22 | 17,327.20 | 17,414.20 | 17,327.20 | 17,414.20 | 0.0M |
| 2024-07-19 | 17,588.40 | 17,588.40 | 17,240.10 | 17,327.20 | 0.0M |
| 2024-07-18 | 15,411.60 | 17,588.40 | 15,411.60 | 17,588.40 | 0.0M |
| 2024-07-17 | 17,130.30 | 17,130.30 | 16,975.30 | 16,975.30 | 0.0M |
| 2024-07-16 | 14,727.40 | 17,052.80 | 14,727.40 | 17,052.80 | 0.0M |
| 2024-07-15 | 15,425.00 | 15,502.50 | 15,425.00 | 15,502.50 | 0.0M |
| 2024-07-11 | 15,115.00 | 15,425.00 | 14,727.40 | 15,425.00 | 0.0M |
| 2024-07-09 | 15,812.60 | 15,812.60 | 15,812.60 | 15,812.60 | 0.0M |
| 2024-07-02 | 15,115.00 | 15,115.00 | 15,115.00 | 15,115.00 | 0.0M |
| 2024-07-01 | 14,649.90 | 14,649.90 | 14,649.90 | 14,649.90 | 0.0M |
| 2024-06-28 | 15,425.00 | 15,425.00 | 13,952.30 | 15,425.00 | 0.0M |
| 2024-06-25 | 13,254.70 | 15,502.50 | 13,254.70 | 15,502.50 | 0.0M |
| 2024-06-24 | 13,177.20 | 14,649.90 | 13,177.20 | 14,649.90 | 0.0M |
| 2024-06-21 | 13,177.20 | 14,029.80 | 12,557.10 | 14,029.80 | 0.0M |
| 2024-06-20 | 13,952.30 | 13,952.30 | 13,952.30 | 13,952.30 | 0.0M |
| 2024-06-18 | 13,797.30 | 13,797.30 | 13,797.30 | 13,797.30 | 0.0M |
| 2024-06-17 | 13,642.20 | 13,874.80 | 12,789.60 | 13,564.70 | 0.0M |
| 2024-06-14 | 13,642.20 | 13,642.20 | 12,789.60 | 12,789.60 | 0.0M |
| 2024-06-13 | 13,719.80 | 13,719.80 | 12,324.50 | 13,642.20 | 0.0M |
| 2024-06-11 | 13,177.20 | 13,642.20 | 13,177.20 | 13,642.20 | 0.0M |
| 2024-06-10 | 13,177.20 | 13,719.80 | 13,177.20 | 13,177.20 | 0.0M |
| 2024-06-07 | 13,797.30 | 13,797.30 | 13,797.30 | 13,797.30 | 0.0M |
| 2024-06-05 | 14,572.40 | 14,572.40 | 12,557.10 | 14,107.30 | 0.0M |
| 2024-06-04 | 13,022.10 | 14,029.80 | 12,789.60 | 13,874.80 | 0.0M |
| 2024-06-03 | 13,797.30 | 13,797.30 | 13,797.30 | 13,797.30 | 0.0M |
| 2024-05-31 | 12,789.60 | 12,789.60 | 12,789.60 | 12,789.60 | 0.0M |
| 2024-05-30 | 11,626.90 | 11,626.90 | 11,316.90 | 11,626.90 | 0.0M |
| 2024-05-29 | 12,557.10 | 12,557.10 | 12,557.10 | 12,557.10 | 0.0M |
| 2024-05-28 | 11,859.40 | 13,874.80 | 11,859.40 | 13,874.80 | 0.0M |
| 2024-05-27 | 11,239.30 | 13,177.20 | 11,239.30 | 13,177.20 | 0.0M |
| 2024-05-24 | 11,239.30 | 12,014.50 | 11,239.30 | 12,014.50 | 0.0M |
| 2024-05-22 | 11,781.90 | 12,014.50 | 11,781.90 | 12,014.50 | 0.0M |
| 2024-05-21 | 11,859.40 | 13,022.10 | 11,859.40 | 13,022.10 | 0.0M |
| 2024-05-20 | 12,402.00 | 13,177.20 | 12,402.00 | 13,177.20 | 0.0M |
| 2024-05-17 | 12,789.60 | 12,789.60 | 12,789.60 | 12,789.60 | 0.0M |
| 2024-05-16 | 13,952.30 | 13,952.30 | 13,952.30 | 13,952.30 | 0.0M |
| 2024-05-15 | 14,339.90 | 14,339.90 | 11,859.40 | 13,719.80 | 0.0M |
| 2024-05-10 | 12,479.50 | 13,177.20 | 12,479.50 | 13,177.20 | 0.0M |
| 2024-05-08 | 12,557.10 | 13,797.30 | 12,557.10 | 13,797.30 | 0.0M |
| 2024-05-07 | 12,402.00 | 13,874.80 | 12,402.00 | 13,874.80 | 0.0M |
| 2024-05-03 | 11,239.30 | 12,634.60 | 11,239.30 | 12,634.60 | 0.0M |
| 2024-05-02 | 9,766.60 | 11,626.90 | 9,766.60 | 11,626.90 | 0.0M |
| 2024-04-26 | 12,789.60 | 12,789.60 | 10,619.20 | 10,619.20 | 0.0M |
| 2024-04-23 | 11,626.90 | 11,626.90 | 11,626.90 | 11,626.90 | 0.0M |
| 2024-04-22 | 10,929.30 | 11,626.90 | 10,929.30 | 11,626.90 | 0.0M |
| 2024-04-16 | 12,092.00 | 12,092.00 | 12,092.00 | 12,092.00 | 0.0M |
| 2024-04-15 | 11,316.90 | 11,316.90 | 11,316.90 | 11,316.90 | 0.0M |
| 2024-04-12 | 11,239.30 | 11,239.30 | 11,239.30 | 11,239.30 | 0.0M |
| 2024-04-11 | 11,084.30 | 11,084.30 | 11,084.30 | 11,084.30 | 0.0M |
| 2024-04-10 | 11,006.80 | 11,084.30 | 11,006.80 | 11,084.30 | 0.0M |
| 2024-04-09 | 10,464.20 | 11,084.30 | 10,464.20 | 11,084.30 | 0.0M |
| 2024-04-05 | 11,316.90 | 11,316.90 | 11,316.90 | 11,316.90 | 0.0M |
| 2024-04-04 | 11,161.80 | 11,471.90 | 10,851.80 | 11,471.90 | 0.0M |
| 2024-04-03 | 11,006.80 | 11,626.90 | 11,006.80 | 11,626.90 | 0.0M |
| 2024-04-02 | 11,006.80 | 11,006.80 | 11,006.80 | 11,006.80 | 0.0M |
| 2024-04-01 | 10,541.70 | 10,541.70 | 10,541.70 | 10,541.70 | 0.0M |
| 2024-03-28 | 10,851.80 | 11,626.90 | 10,851.80 | 11,626.90 | 0.0M |
| 2024-03-27 | 11,781.90 | 12,324.50 | 10,851.80 | 10,851.80 | 0.0M |
| 2024-03-26 | 12,402.00 | 12,402.00 | 11,239.30 | 11,239.30 | 0.0M |
| 2024-03-25 | 12,402.00 | 12,402.00 | 12,402.00 | 12,402.00 | 0.0M |
| 2024-03-21 | 12,402.00 | 12,402.00 | 12,402.00 | 12,402.00 | 0.0M |
| 2024-03-20 | 12,324.50 | 13,022.10 | 11,316.90 | 11,316.90 | 0.0M |
| 2024-03-19 | 13,177.20 | 13,177.20 | 12,557.10 | 12,557.10 | 0.0M |
| 2024-03-15 | 11,704.40 | 13,952.30 | 11,704.40 | 13,952.30 | 0.0M |
| 2024-03-14 | 11,859.40 | 13,099.60 | 11,859.40 | 12,867.10 | 0.0M |
| 2024-03-13 | 10,774.30 | 11,937.00 | 10,774.30 | 11,937.00 | 0.0M |
| 2024-03-12 | 10,154.20 | 10,929.30 | 10,154.20 | 10,851.80 | 0.0M |
| 2024-03-11 | 11,161.80 | 11,161.80 | 11,006.80 | 11,006.80 | 0.0M |
| 2024-03-08 | 10,929.30 | 10,929.30 | 10,154.20 | 10,154.20 | 0.0M |
| 2024-03-07 | 10,541.70 | 11,006.80 | 10,154.20 | 11,006.80 | 0.0M |
| 2024-03-06 | 10,386.70 | 10,386.70 | 10,386.70 | 10,386.70 | 0.0M |
| 2024-03-05 | 11,161.80 | 11,161.80 | 10,386.70 | 10,386.70 | 0.0M |
| 2024-03-04 | 11,316.90 | 12,324.50 | 10,154.20 | 10,541.70 | 0.0M |
| 2024-03-01 | 10,464.20 | 11,239.30 | 10,464.20 | 11,239.30 | 0.0M |
| 2024-02-29 | 10,929.30 | 11,316.90 | 10,619.20 | 10,619.20 | 0.0M |
| 2024-02-27 | 11,161.80 | 11,161.80 | 10,154.20 | 10,929.30 | 0.0M |
| 2024-02-26 | 10,774.30 | 10,774.30 | 9,844.10 | 10,774.30 | 0.0M |
| 2024-02-23 | 10,076.70 | 11,084.30 | 10,076.70 | 10,076.70 | 0.0M |
| 2024-02-22 | 10,231.70 | 10,929.30 | 10,231.70 | 10,929.30 | 0.0M |
| 2024-02-21 | 10,464.20 | 10,774.30 | 10,464.20 | 10,774.30 | 0.0M |
| 2024-02-20 | 10,851.80 | 10,851.80 | 10,309.20 | 10,774.30 | 0.0M |
| 2024-02-19 | 10,464.20 | 10,774.30 | 10,464.20 | 10,774.30 | 0.0M |
| 2024-02-16 | 10,851.80 | 11,859.40 | 10,851.80 | 10,851.80 | 0.0M |
| 2024-02-07 | 11,316.90 | 11,316.90 | 11,316.90 | 11,316.90 | 0.0M |
| 2024-02-06 | 11,084.30 | 11,316.90 | 10,774.30 | 11,316.90 | 0.0M |
| 2024-02-05 | 11,859.40 | 11,859.40 | 11,084.30 | 11,084.30 | 0.0M |
| 2024-02-02 | 10,076.70 | 11,084.30 | 10,076.70 | 11,084.30 | 0.0M |
| 2024-02-01 | 9,689.10 | 10,076.70 | 9,301.50 | 10,076.70 | 0.0M |
| 2024-01-31 | 9,844.10 | 9,921.60 | 9,844.10 | 9,921.60 | 0.0M |
| 2024-01-30 | 9,999.10 | 9,999.10 | 9,999.10 | 9,999.10 | 0.0M |
| 2024-01-29 | 10,076.70 | 10,076.70 | 9,301.50 | 9,999.10 | 0.0M |
| 2024-01-26 | 9,844.10 | 9,844.10 | 9,534.10 | 9,844.10 | 0.0M |
| 2024-01-25 | 9,301.50 | 9,921.60 | 9,301.50 | 9,921.60 | 0.0M |
| 2024-01-24 | 9,301.50 | 9,999.10 | 9,301.50 | 9,999.10 | 0.0M |
| 2024-01-22 | 10,309.20 | 10,309.20 | 10,309.20 | 10,309.20 | 0.0M |
| 2024-01-18 | 9,844.10 | 9,844.10 | 9,844.10 | 9,844.10 | 0.0M |
| 2024-01-17 | 9,534.10 | 9,534.10 | 9,534.10 | 9,534.10 | 0.0M |
| 2024-01-16 | 9,301.50 | 9,301.50 | 9,301.50 | 9,301.50 | 0.0M |
| 2024-01-15 | 9,146.50 | 9,146.50 | 9,146.50 | 9,146.50 | 0.0M |
| 2024-01-12 | 9,844.10 | 9,844.10 | 9,844.10 | 9,844.10 | 0.0M |
| 2024-01-11 | 9,146.50 | 9,146.50 | 9,146.50 | 9,146.50 | 0.0M |
| 2024-01-10 | 9,224.00 | 10,076.70 | 9,224.00 | 10,076.70 | 0.0M |
| 2024-01-09 | 10,231.70 | 10,231.70 | 10,231.70 | 10,231.70 | 0.0M |
| 2024-01-08 | 9,069.00 | 9,921.60 | 9,069.00 | 9,921.60 | 0.0M |
| 2024-01-05 | 8,914.00 | 9,379.00 | 8,914.00 | 9,379.00 | 0.0M |
| 2024-01-04 | 9,611.60 | 9,611.60 | 8,836.50 | 9,534.10 | 0.0M |
| 2024-01-03 | 9,301.50 | 9,301.50 | 8,991.50 | 9,301.50 | 0.0M |
| 2024-01-02 | 9,611.60 | 9,611.60 | 9,611.60 | 9,611.60 | 0.0M |