156,500.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 27,372.00 | 29,383.00 | 26,962.00 | 28,029.00 | 0.3M |
| 2022-12-28 | 27,454.00 | 28,808.00 | 27,208.00 | 27,741.00 | 0.2M |
| 2022-12-27 | 25,361.00 | 28,152.00 | 25,361.00 | 27,741.00 | 0.5M |
| 2022-12-26 | 24,622.00 | 26,387.00 | 24,171.00 | 25,525.00 | 0.3M |
| 2022-12-23 | 26,182.00 | 26,182.00 | 24,540.00 | 24,581.00 | 0.3M |
| 2022-12-22 | 24,048.00 | 27,331.00 | 24,007.00 | 27,126.00 | 0.4M |
| 2022-12-21 | 25,279.00 | 25,443.00 | 23,966.00 | 24,048.00 | 0.1M |
| 2022-12-20 | 25,895.00 | 26,059.00 | 24,705.00 | 25,074.00 | 0.2M |
| 2022-12-19 | 26,469.00 | 27,126.00 | 25,936.00 | 26,141.00 | 0.1M |
| 2022-12-16 | 27,126.00 | 27,988.00 | 26,223.00 | 26,756.00 | 0.3M |
| 2022-12-15 | 24,869.00 | 28,644.00 | 24,869.00 | 27,413.00 | 0.9M |
| 2022-12-14 | 23,391.00 | 25,279.00 | 22,776.00 | 25,033.00 | 0.3M |
| 2022-12-13 | 22,406.00 | 23,186.00 | 22,078.00 | 23,104.00 | 0.1M |
| 2022-12-12 | 22,406.00 | 22,694.00 | 21,709.00 | 22,571.00 | 0.1M |
| 2022-12-09 | 21,668.00 | 22,694.00 | 21,504.00 | 22,078.00 | 0.1M |
| 2022-12-08 | 21,504.00 | 21,996.00 | 21,298.00 | 21,380.00 | 0.1M |
| 2022-12-07 | 21,873.00 | 22,037.00 | 20,888.00 | 21,134.00 | 0.1M |
| 2022-12-06 | 22,119.00 | 23,063.00 | 21,914.00 | 22,078.00 | 0.1M |
| 2022-12-05 | 22,078.00 | 23,063.00 | 21,709.00 | 22,324.00 | 0.1M |
| 2022-12-02 | 22,242.00 | 22,571.00 | 21,873.00 | 22,119.00 | 0.1M |
| 2022-12-01 | 22,571.00 | 22,981.00 | 21,914.00 | 22,119.00 | 0.1M |
| 2022-11-30 | 24,048.00 | 24,335.00 | 22,078.00 | 22,324.00 | 0.3M |
| 2022-11-29 | 24,376.00 | 24,540.00 | 23,555.00 | 24,376.00 | 0.1M |
| 2022-11-28 | 24,705.00 | 25,607.00 | 24,335.00 | 24,663.00 | 0.2M |
| 2022-11-27 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 0.0M |
| 2022-11-25 | 23,186.00 | 25,156.00 | 22,735.00 | 24,663.00 | 0.5M |
| 2022-11-24 | 22,488.00 | 23,227.00 | 22,242.00 | 22,858.00 | 0.2M |
| 2022-11-23 | 22,160.00 | 23,063.00 | 21,873.00 | 22,242.00 | 0.1M |
| 2022-11-22 | 21,750.00 | 22,653.00 | 21,422.00 | 22,078.00 | 0.1M |
| 2022-11-21 | 23,391.00 | 23,473.00 | 21,914.00 | 22,037.00 | 0.2M |
| 2022-11-20 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2022-11-18 | 22,981.00 | 24,746.00 | 22,530.00 | 23,391.00 | 0.4M |
| 2022-11-17 | 20,519.00 | 23,802.00 | 20,190.00 | 23,063.00 | 1.0M |
| 2022-11-16 | 20,847.00 | 21,463.00 | 20,560.00 | 20,601.00 | 0.1M |
| 2022-11-15 | 19,698.00 | 20,888.00 | 19,534.00 | 20,847.00 | 0.1M |
| 2022-11-14 | 19,288.00 | 20,847.00 | 18,795.00 | 19,985.00 | 0.3M |
| 2022-11-11 | 18,549.00 | 19,041.00 | 18,467.00 | 18,959.00 | 0.1M |
| 2022-11-10 | 18,467.00 | 19,247.00 | 18,015.00 | 18,015.00 | 0.1M |
| 2022-11-09 | 18,549.00 | 19,123.00 | 18,139.00 | 18,754.00 | 0.1M |
| 2022-11-08 | 19,616.00 | 19,903.00 | 18,221.00 | 18,221.00 | 0.4M |
| 2022-11-07 | 17,646.00 | 19,000.00 | 17,605.00 | 18,097.00 | 0.1M |
| 2022-11-06 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.0M |
| 2022-11-04 | 17,031.00 | 17,851.00 | 16,784.00 | 17,605.00 | 0.1M |
| 2022-11-03 | 16,989.00 | 17,441.00 | 16,825.00 | 17,031.00 | 0.1M |
| 2022-11-02 | 17,646.00 | 18,015.00 | 17,031.00 | 17,400.00 | 0.1M |
| 2022-11-01 | 18,631.00 | 18,713.00 | 17,482.00 | 17,646.00 | 0.1M |
| 2022-10-31 | 17,646.00 | 18,015.00 | 17,400.00 | 17,810.00 | 0.1M |
| 2022-10-30 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 0.0M |
| 2022-10-28 | 16,620.00 | 18,056.00 | 16,497.00 | 17,113.00 | 0.1M |
| 2022-10-27 | 16,620.00 | 17,113.00 | 16,415.00 | 16,661.00 | 0.1M |
| 2022-10-26 | 17,195.00 | 17,195.00 | 16,456.00 | 16,456.00 | 0.1M |
| 2022-10-25 | 17,646.00 | 18,344.00 | 16,948.00 | 17,072.00 | 0.1M |
| 2022-10-24 | 17,441.00 | 18,097.00 | 17,400.00 | 17,482.00 | 0.0M |
| 2022-10-23 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 0.0M |
| 2022-10-21 | 17,523.00 | 17,769.00 | 17,154.00 | 17,195.00 | 0.0M |
| 2022-10-20 | 18,097.00 | 18,344.00 | 17,441.00 | 17,564.00 | 0.1M |
| 2022-10-19 | 18,426.00 | 18,631.00 | 17,687.00 | 18,139.00 | 0.1M |
| 2022-10-18 | 18,303.00 | 18,631.00 | 18,056.00 | 18,303.00 | 0.1M |
| 2022-10-17 | 17,646.00 | 18,097.00 | 17,318.00 | 17,892.00 | 0.1M |
| 2022-10-16 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2022-10-14 | 17,236.00 | 18,221.00 | 17,113.00 | 17,810.00 | 0.2M |
| 2022-10-13 | 17,359.00 | 17,728.00 | 16,210.00 | 16,743.00 | 0.1M |
| 2022-10-12 | 17,400.00 | 17,728.00 | 16,989.00 | 17,236.00 | 0.1M |
| 2022-10-11 | 18,303.00 | 18,508.00 | 16,866.00 | 17,236.00 | 0.2M |
| 2022-10-10 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2022-10-07 | 20,026.00 | 20,272.00 | 18,631.00 | 18,713.00 | 0.2M |
| 2022-10-06 | 19,903.00 | 20,396.00 | 19,575.00 | 20,272.00 | 0.1M |
| 2022-10-05 | 21,504.00 | 21,504.00 | 19,534.00 | 19,657.00 | 0.2M |
| 2022-10-04 | 20,683.00 | 21,380.00 | 20,642.00 | 21,011.00 | 0.1M |
| 2022-10-03 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.0M |
| 2022-09-30 | 19,534.00 | 20,929.00 | 19,123.00 | 20,272.00 | 0.2M |
| 2022-09-29 | 20,272.00 | 21,873.00 | 20,026.00 | 20,190.00 | 0.3M |
| 2022-09-28 | 20,847.00 | 21,586.00 | 19,329.00 | 19,616.00 | 0.2M |
| 2022-09-27 | 21,093.00 | 21,380.00 | 19,985.00 | 20,888.00 | 0.1M |
| 2022-09-26 | 22,735.00 | 23,186.00 | 20,929.00 | 21,175.00 | 0.2M |
| 2022-09-23 | 24,458.00 | 24,869.00 | 23,145.00 | 23,391.00 | 0.1M |
| 2022-09-22 | 24,171.00 | 24,951.00 | 23,391.00 | 24,622.00 | 0.2M |
| 2022-09-21 | 24,499.00 | 25,813.00 | 24,499.00 | 24,540.00 | 0.1M |
| 2022-09-20 | 24,910.00 | 25,854.00 | 24,294.00 | 24,828.00 | 0.2M |
| 2022-09-19 | 27,249.00 | 27,290.00 | 24,787.00 | 24,869.00 | 0.3M |
| 2022-09-18 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2022-09-16 | 30,655.00 | 30,655.00 | 26,264.00 | 27,085.00 | 0.7M |
| 2022-09-15 | 32,707.00 | 32,830.00 | 30,614.00 | 30,819.00 | 0.5M |
| 2022-09-14 | 35,415.00 | 37,139.00 | 32,379.00 | 32,666.00 | 2.9M |
| 2022-09-13 | 31,763.00 | 32,255.00 | 31,147.00 | 31,270.00 | 0.1M |
| 2022-09-12 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 0.0M |
| 2022-09-08 | 31,270.00 | 31,886.00 | 30,901.00 | 31,681.00 | 0.1M |
| 2022-09-07 | 30,491.00 | 31,435.00 | 29,834.00 | 30,491.00 | 0.1M |
| 2022-09-06 | 30,737.00 | 31,599.00 | 29,957.00 | 30,819.00 | 0.1M |
| 2022-09-05 | 32,255.00 | 32,379.00 | 30,737.00 | 30,819.00 | 0.1M |
| 2022-09-04 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 0.0M |
| 2022-09-02 | 32,461.00 | 33,240.00 | 31,804.00 | 32,337.00 | 0.1M |
| 2022-09-01 | 32,748.00 | 33,856.00 | 32,255.00 | 32,296.00 | 0.2M |
| 2022-08-31 | 32,830.00 | 33,158.00 | 32,173.00 | 32,871.00 | 0.1M |
| 2022-08-30 | 31,927.00 | 33,199.00 | 31,722.00 | 32,912.00 | 0.1M |
| 2022-08-29 | 31,476.00 | 32,255.00 | 31,106.00 | 31,681.00 | 0.1M |
| 2022-08-26 | 33,733.00 | 33,774.00 | 32,871.00 | 32,953.00 | 0.1M |
| 2022-08-25 | 33,158.00 | 33,815.00 | 32,953.00 | 33,692.00 | 0.1M |
| 2022-08-24 | 34,389.00 | 34,677.00 | 33,404.00 | 33,445.00 | 0.2M |
| 2022-08-23 | 32,789.00 | 33,487.00 | 32,009.00 | 32,830.00 | 0.2M |
| 2022-08-22 | 33,979.00 | 35,128.00 | 32,871.00 | 32,912.00 | 0.2M |
| 2022-08-21 | 42,050.00 | 42,050.00 | 42,050.00 | 42,050.00 | 0.0M |
| 2022-08-19 | 35,251.00 | 36,113.00 | 34,512.00 | 34,512.00 | 0.3M |
| 2022-08-18 | 38,780.00 | 40,463.00 | 35,826.00 | 35,826.00 | 2.0M |
| 2022-08-17 | 37,549.00 | 37,754.00 | 35,579.00 | 35,620.00 | 0.6M |
| 2022-08-16 | 33,856.00 | 38,247.00 | 33,487.00 | 38,247.00 | 1.4M |
| 2022-08-15 | 41,150.00 | 41,150.00 | 41,150.00 | 41,150.00 | 0.0M |
| 2022-08-12 | 34,225.00 | 35,662.00 | 33,404.00 | 33,774.00 | 0.7M |
| 2022-08-11 | 34,389.00 | 34,389.00 | 33,692.00 | 33,774.00 | 0.1M |
| 2022-08-10 | 34,307.00 | 34,841.00 | 33,569.00 | 34,102.00 | 0.3M |
| 2022-08-09 | 34,266.00 | 34,964.00 | 33,528.00 | 33,979.00 | 0.3M |
| 2022-08-08 | 36,113.00 | 36,564.00 | 34,020.00 | 34,225.00 | 0.4M |
| 2022-08-07 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 0.0M |
| 2022-08-05 | 34,636.00 | 37,180.00 | 34,102.00 | 36,359.00 | 1.0M |
| 2022-08-04 | 34,471.00 | 35,990.00 | 33,651.00 | 34,266.00 | 0.6M |
| 2022-08-03 | 34,184.00 | 34,636.00 | 33,404.00 | 34,184.00 | 0.3M |
| 2022-08-02 | 32,502.00 | 34,389.00 | 31,927.00 | 34,061.00 | 0.8M |
| 2022-08-01 | 31,640.00 | 32,173.00 | 31,024.00 | 31,640.00 | 0.1M |
| 2022-07-31 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 0.0M |
| 2022-07-29 | 32,666.00 | 32,666.00 | 31,353.00 | 31,435.00 | 0.2M |
| 2022-07-28 | 32,994.00 | 33,569.00 | 32,132.00 | 32,296.00 | 0.3M |
| 2022-07-27 | 33,487.00 | 34,061.00 | 32,009.00 | 32,625.00 | 0.3M |
| 2022-07-26 | 32,502.00 | 34,471.00 | 32,173.00 | 33,199.00 | 0.6M |
| 2022-07-25 | 30,532.00 | 33,445.00 | 30,491.00 | 32,830.00 | 0.7M |
| 2022-07-24 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 0.0M |
| 2022-07-22 | 30,819.00 | 32,009.00 | 30,696.00 | 30,696.00 | 0.1M |
| 2022-07-21 | 31,927.00 | 32,050.00 | 30,286.00 | 30,942.00 | 0.2M |
| 2022-07-20 | 32,337.00 | 33,487.00 | 31,353.00 | 31,353.00 | 0.3M |
| 2022-07-19 | 33,528.00 | 33,856.00 | 31,927.00 | 31,968.00 | 0.3M |
| 2022-07-18 | 33,651.00 | 35,292.00 | 33,076.00 | 33,528.00 | 0.4M |
| 2022-07-15 | 33,610.00 | 34,718.00 | 30,819.00 | 33,897.00 | 0.5M |
| 2022-07-14 | 34,430.00 | 35,210.00 | 32,707.00 | 33,199.00 | 0.4M |
| 2022-07-13 | 34,964.00 | 37,098.00 | 33,774.00 | 34,225.00 | 0.9M |
| 2022-07-12 | 36,646.00 | 38,780.00 | 34,512.00 | 34,595.00 | 0.8M |
| 2022-07-11 | 40,873.00 | 43,171.00 | 36,523.00 | 37,344.00 | 1.9M |
| 2022-07-08 | 33,117.00 | 39,806.00 | 31,886.00 | 39,396.00 | 4.2M |
| 2022-07-07 | 33,897.00 | 35,497.00 | 32,337.00 | 32,337.00 | 0.7M |
| 2022-07-06 | 36,113.00 | 38,370.00 | 32,953.00 | 33,610.00 | 1.5M |
| 2022-07-05 | 33,158.00 | 39,150.00 | 32,830.00 | 36,277.00 | 4.8M |
| 2022-07-04 | 31,229.00 | 35,949.00 | 28,562.00 | 33,363.00 | 3.6M |
| 2022-07-01 | 32,707.00 | 38,493.00 | 30,080.00 | 30,614.00 | 4.4M |
| 2022-06-30 | 33,281.00 | 34,718.00 | 30,778.00 | 32,461.00 | 4.4M |
| 2022-06-29 | 24,335.00 | 32,296.00 | 24,294.00 | 32,296.00 | 1.5M |
| 2022-06-28 | 25,813.00 | 25,977.00 | 24,540.00 | 24,869.00 | 0.2M |
| 2022-06-27 | 24,951.00 | 26,059.00 | 24,294.00 | 25,689.00 | 0.5M |
| 2022-06-24 | 29,547.00 | 29,547.00 | 23,884.00 | 24,089.00 | 1.9M |