3,290.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 2,270.00 | 2,308.00 | 2,247.00 | 2,296.00 | 0.0M |
| 2021-12-29 | 2,239.00 | 2,320.00 | 2,226.00 | 2,292.00 | 0.1M |
| 2021-12-28 | 2,184.00 | 2,240.00 | 2,159.00 | 2,239.00 | 0.1M |
| 2021-12-27 | 2,180.00 | 2,205.00 | 2,154.00 | 2,159.00 | 0.0M |
| 2021-12-24 | 2,247.00 | 2,247.00 | 2,166.00 | 2,176.00 | 0.1M |
| 2021-12-23 | 2,157.00 | 2,195.00 | 2,148.00 | 2,173.00 | 0.0M |
| 2021-12-22 | 2,085.00 | 2,132.00 | 2,072.00 | 2,124.00 | 0.0M |
| 2021-12-21 | 2,080.00 | 2,080.00 | 2,045.00 | 2,061.00 | 0.0M |
| 2021-12-20 | 2,090.00 | 2,114.00 | 2,030.00 | 2,056.00 | 0.1M |
| 2021-12-17 | 2,141.00 | 2,170.00 | 2,064.00 | 2,064.00 | 0.2M |
| 2021-12-16 | 2,148.00 | 2,164.00 | 2,136.00 | 2,149.00 | 0.0M |
| 2021-12-15 | 2,107.00 | 2,135.00 | 2,106.00 | 2,115.00 | 0.0M |
| 2021-12-14 | 2,137.00 | 2,137.00 | 2,106.00 | 2,118.00 | 0.0M |
| 2021-12-13 | 2,109.00 | 2,120.00 | 2,085.00 | 2,105.00 | 0.0M |
| 2021-12-10 | 2,129.00 | 2,146.00 | 2,074.00 | 2,098.00 | 0.1M |
| 2021-12-09 | 2,099.00 | 2,134.00 | 2,096.00 | 2,113.00 | 0.1M |
| 2021-12-08 | 2,080.00 | 2,103.00 | 2,064.00 | 2,078.00 | 0.1M |
| 2021-12-07 | 2,090.00 | 2,117.00 | 2,058.00 | 2,068.00 | 0.1M |
| 2021-12-06 | 2,091.00 | 2,091.00 | 2,024.00 | 2,040.00 | 0.1M |
| 2021-12-03 | 2,060.00 | 2,097.00 | 2,060.00 | 2,091.00 | 0.1M |
| 2021-12-02 | 2,028.00 | 2,122.00 | 2,015.00 | 2,023.00 | 0.1M |
| 2021-12-01 | 2,100.00 | 2,107.00 | 2,019.00 | 2,061.00 | 0.1M |
| 2021-11-30 | 2,150.00 | 2,177.00 | 2,100.00 | 2,100.00 | 0.1M |
| 2021-11-29 | 2,120.00 | 2,195.00 | 2,120.00 | 2,130.00 | 0.0M |
| 2021-11-26 | 2,190.00 | 2,204.00 | 2,157.00 | 2,169.00 | 0.1M |
| 2021-11-25 | 2,264.00 | 2,268.00 | 2,157.00 | 2,180.00 | 0.1M |
| 2021-11-24 | 2,182.00 | 2,209.00 | 2,139.00 | 2,164.00 | 0.1M |
| 2021-11-22 | 2,143.00 | 2,189.00 | 2,107.00 | 2,169.00 | 0.1M |
| 2021-11-19 | 2,177.00 | 2,194.00 | 2,101.00 | 2,126.00 | 0.1M |
| 2021-11-18 | 2,173.00 | 2,187.00 | 2,124.00 | 2,162.00 | 0.0M |
| 2021-11-17 | 2,207.00 | 2,217.00 | 2,168.00 | 2,173.00 | 0.1M |
| 2021-11-16 | 2,175.00 | 2,210.00 | 2,153.00 | 2,186.00 | 0.1M |
| 2021-11-15 | 2,162.00 | 2,188.00 | 2,111.00 | 2,175.00 | 0.2M |
| 2021-11-12 | 2,162.00 | 2,189.00 | 2,129.00 | 2,141.00 | 0.1M |
| 2021-11-11 | 2,213.00 | 2,244.00 | 2,152.00 | 2,185.00 | 0.1M |
| 2021-11-10 | 2,186.00 | 2,235.00 | 2,162.00 | 2,202.00 | 0.1M |
| 2021-11-09 | 2,223.00 | 2,264.00 | 2,180.00 | 2,187.00 | 0.0M |
| 2021-11-08 | 2,246.00 | 2,246.00 | 2,174.00 | 2,188.00 | 0.1M |
| 2021-11-05 | 2,213.00 | 2,242.00 | 2,185.00 | 2,216.00 | 0.1M |
| 2021-11-04 | 2,207.00 | 2,243.00 | 2,181.00 | 2,205.00 | 0.1M |
| 2021-11-02 | 2,253.00 | 2,267.00 | 2,192.00 | 2,211.00 | 0.0M |
| 2021-11-01 | 2,232.00 | 2,273.00 | 2,184.00 | 2,212.00 | 0.1M |
| 2021-10-29 | 2,188.00 | 2,207.00 | 2,144.00 | 2,195.00 | 0.1M |
| 2021-10-28 | 2,090.00 | 2,234.00 | 2,082.00 | 2,220.00 | 0.2M |
| 2021-10-27 | 2,061.00 | 2,070.00 | 2,025.00 | 2,066.00 | 0.1M |
| 2021-10-26 | 2,041.00 | 2,073.00 | 2,028.00 | 2,062.00 | 0.1M |
| 2021-10-25 | 2,115.00 | 2,115.00 | 2,027.00 | 2,035.00 | 0.1M |
| 2021-10-22 | 2,054.00 | 2,103.00 | 2,045.00 | 2,080.00 | 0.1M |
| 2021-10-21 | 2,117.00 | 2,125.00 | 2,060.00 | 2,060.00 | 0.1M |
| 2021-10-20 | 2,200.00 | 2,236.00 | 2,165.00 | 2,165.00 | 0.1M |
| 2021-10-19 | 2,192.00 | 2,192.00 | 2,106.00 | 2,184.00 | 0.1M |
| 2021-10-18 | 2,258.00 | 2,299.00 | 2,179.00 | 2,191.00 | 0.1M |
| 2021-10-15 | 2,231.00 | 2,267.00 | 2,218.00 | 2,258.00 | 0.1M |
| 2021-10-14 | 2,200.00 | 2,255.00 | 2,197.00 | 2,207.00 | 0.1M |
| 2021-10-13 | 2,347.00 | 2,384.00 | 2,187.00 | 2,219.00 | 0.2M |
| 2021-10-12 | 2,316.00 | 2,387.00 | 2,315.00 | 2,347.00 | 0.1M |
| 2021-10-11 | 2,225.00 | 2,323.00 | 2,207.00 | 2,317.00 | 0.1M |
| 2021-10-08 | 2,287.00 | 2,300.00 | 2,226.00 | 2,227.00 | 0.1M |
| 2021-10-07 | 2,224.00 | 2,262.00 | 2,186.00 | 2,240.00 | 0.2M |
| 2021-10-06 | 2,314.00 | 2,340.00 | 2,174.00 | 2,174.00 | 0.1M |
| 2021-10-05 | 2,303.00 | 2,315.00 | 2,230.00 | 2,311.00 | 0.1M |
| 2021-10-04 | 2,336.00 | 2,358.00 | 2,300.00 | 2,338.00 | 0.1M |
| 2021-10-01 | 2,334.00 | 2,375.00 | 2,301.00 | 2,325.00 | 0.1M |
| 2021-09-30 | 2,350.00 | 2,361.00 | 2,318.00 | 2,330.00 | 0.0M |
| 2021-09-29 | 2,313.00 | 2,351.00 | 2,300.00 | 2,334.00 | 0.1M |
| 2021-09-28 | 2,350.00 | 2,355.00 | 2,305.00 | 2,351.00 | 0.1M |
| 2021-09-27 | 2,356.00 | 2,356.00 | 2,320.00 | 2,347.00 | 0.1M |
| 2021-09-24 | 2,419.00 | 2,419.00 | 2,324.00 | 2,348.00 | 0.1M |
| 2021-09-22 | 2,400.00 | 2,403.00 | 2,299.00 | 2,319.00 | 0.2M |
| 2021-09-21 | 2,300.00 | 2,365.00 | 2,290.00 | 2,359.00 | 0.3M |
| 2021-09-17 | 2,371.00 | 2,468.00 | 2,370.00 | 2,385.00 | 0.9M |
| 2021-09-16 | 2,390.00 | 2,395.00 | 2,290.00 | 2,337.00 | 0.1M |
| 2021-09-15 | 2,345.00 | 2,400.00 | 2,330.00 | 2,390.00 | 0.1M |
| 2021-09-14 | 2,380.00 | 2,392.00 | 2,338.00 | 2,351.00 | 0.1M |
| 2021-09-13 | 2,380.00 | 2,411.00 | 2,346.00 | 2,380.00 | 0.1M |
| 2021-09-10 | 2,337.00 | 2,415.00 | 2,322.00 | 2,399.00 | 0.1M |
| 2021-09-09 | 2,327.00 | 2,357.00 | 2,244.00 | 2,325.00 | 0.2M |
| 2021-09-08 | 2,360.00 | 2,392.00 | 2,308.00 | 2,360.00 | 0.1M |
| 2021-09-07 | 2,413.00 | 2,453.00 | 2,372.00 | 2,379.00 | 0.1M |
| 2021-09-06 | 2,427.00 | 2,457.00 | 2,342.00 | 2,361.00 | 0.1M |
| 2021-09-03 | 2,400.00 | 2,449.00 | 2,400.00 | 2,418.00 | 0.1M |
| 2021-09-02 | 2,423.00 | 2,470.00 | 2,408.00 | 2,418.00 | 0.1M |
| 2021-09-01 | 2,376.00 | 2,455.00 | 2,375.00 | 2,425.00 | 0.1M |
| 2021-08-31 | 2,430.00 | 2,441.00 | 2,386.00 | 2,415.00 | 0.1M |
| 2021-08-30 | 2,347.00 | 2,434.00 | 2,329.00 | 2,403.00 | 0.2M |
| 2021-08-27 | 2,285.00 | 2,322.00 | 2,226.00 | 2,314.00 | 0.1M |
| 2021-08-26 | 2,223.00 | 2,275.00 | 2,190.00 | 2,270.00 | 0.2M |
| 2021-08-25 | 2,249.00 | 2,263.00 | 2,160.00 | 2,184.00 | 0.3M |
| 2021-08-24 | 2,050.00 | 2,130.00 | 2,049.00 | 2,114.00 | 0.2M |
| 2021-08-23 | 1,975.00 | 2,015.00 | 1,961.00 | 2,005.00 | 0.1M |
| 2021-08-20 | 1,950.00 | 2,003.00 | 1,913.00 | 1,970.00 | 0.2M |
| 2021-08-19 | 1,950.00 | 1,988.00 | 1,940.00 | 1,964.00 | 0.2M |
| 2021-08-18 | 1,900.00 | 1,979.00 | 1,884.00 | 1,963.00 | 0.2M |
| 2021-08-17 | 1,881.00 | 1,929.00 | 1,875.00 | 1,928.00 | 0.1M |
| 2021-08-16 | 1,937.00 | 1,959.00 | 1,885.00 | 1,911.00 | 0.2M |
| 2021-08-13 | 1,936.00 | 1,986.00 | 1,907.00 | 1,977.00 | 0.1M |
| 2021-08-12 | 1,970.00 | 1,970.00 | 1,920.00 | 1,936.00 | 0.1M |
| 2021-08-11 | 1,979.00 | 1,994.00 | 1,926.00 | 1,956.00 | 0.1M |
| 2021-08-10 | 1,913.00 | 1,991.00 | 1,898.00 | 1,987.00 | 0.1M |
| 2021-08-06 | 1,905.00 | 1,924.00 | 1,878.00 | 1,900.00 | 0.1M |
| 2021-08-05 | 1,863.00 | 1,923.00 | 1,850.00 | 1,914.00 | 0.1M |
| 2021-08-04 | 1,953.00 | 1,961.00 | 1,900.00 | 1,900.00 | 0.2M |
| 2021-08-03 | 1,998.00 | 2,016.00 | 1,942.00 | 1,951.00 | 0.1M |
| 2021-08-02 | 2,050.00 | 2,055.00 | 1,994.00 | 2,000.00 | 0.1M |
| 2021-07-30 | 2,070.00 | 2,091.00 | 2,039.00 | 2,039.00 | 0.1M |
| 2021-07-29 | 2,058.00 | 2,076.00 | 2,042.00 | 2,062.00 | 0.1M |
| 2021-07-28 | 2,037.00 | 2,070.00 | 2,036.00 | 2,058.00 | 0.2M |
| 2021-07-27 | 2,064.00 | 2,068.00 | 2,038.00 | 2,050.00 | 0.1M |
| 2021-07-26 | 2,061.00 | 2,066.00 | 2,005.00 | 2,048.00 | 0.2M |
| 2021-07-21 | 2,098.00 | 2,114.00 | 2,022.00 | 2,053.00 | 0.3M |
| 2021-07-20 | 2,029.00 | 2,040.00 | 1,973.00 | 2,023.00 | 0.6M |
| 2021-07-19 | 2,238.00 | 2,249.00 | 2,161.00 | 2,161.00 | 0.1M |
| 2021-07-16 | 2,211.00 | 2,276.00 | 2,200.00 | 2,265.00 | 0.2M |
| 2021-07-15 | 2,109.00 | 2,185.00 | 2,094.00 | 2,185.00 | 0.4M |
| 2021-07-14 | 2,060.00 | 2,098.00 | 2,002.00 | 2,033.00 | 0.6M |
| 2021-07-13 | 2,186.00 | 2,232.00 | 2,155.00 | 2,210.00 | 0.3M |
| 2021-07-12 | 2,140.00 | 2,173.00 | 2,124.00 | 2,140.00 | 0.1M |
| 2021-07-09 | 2,104.00 | 2,156.00 | 2,085.00 | 2,113.00 | 0.1M |
| 2021-07-08 | 2,200.00 | 2,204.00 | 2,105.00 | 2,136.00 | 0.1M |
| 2021-07-07 | 2,229.00 | 2,233.00 | 2,147.00 | 2,173.00 | 0.1M |
| 2021-07-06 | 2,260.00 | 2,260.00 | 2,225.00 | 2,236.00 | 0.0M |
| 2021-07-05 | 2,281.00 | 2,285.00 | 2,241.00 | 2,242.00 | 0.1M |
| 2021-07-02 | 2,259.00 | 2,263.00 | 2,229.00 | 2,262.00 | 0.1M |
| 2021-07-01 | 2,271.00 | 2,289.00 | 2,243.00 | 2,250.00 | 0.1M |
| 2021-06-30 | 2,347.00 | 2,347.00 | 2,245.00 | 2,270.00 | 0.1M |
| 2021-06-29 | 2,364.00 | 2,364.00 | 2,294.00 | 2,299.00 | 0.1M |
| 2021-06-28 | 2,338.00 | 2,360.00 | 2,318.00 | 2,348.00 | 0.1M |
| 2021-06-25 | 2,288.00 | 2,347.00 | 2,228.00 | 2,328.00 | 0.2M |
| 2021-06-24 | 2,238.00 | 2,258.00 | 2,212.00 | 2,251.00 | 0.1M |
| 2021-06-23 | 2,191.00 | 2,223.00 | 2,190.00 | 2,210.00 | 0.1M |
| 2021-06-22 | 2,245.00 | 2,250.00 | 2,193.00 | 2,214.00 | 0.1M |
| 2021-06-21 | 2,200.00 | 2,221.00 | 2,183.00 | 2,200.00 | 0.1M |
| 2021-06-18 | 2,334.00 | 2,335.00 | 2,250.00 | 2,264.00 | 0.1M |
| 2021-06-17 | 2,306.00 | 2,327.00 | 2,280.00 | 2,297.00 | 0.1M |
| 2021-06-16 | 2,300.00 | 2,352.00 | 2,251.00 | 2,311.00 | 0.1M |
| 2021-06-15 | 2,330.00 | 2,352.00 | 2,280.00 | 2,300.00 | 0.1M |
| 2021-06-14 | 2,338.00 | 2,340.00 | 2,232.00 | 2,300.00 | 0.1M |
| 2021-06-11 | 2,400.00 | 2,411.00 | 2,352.00 | 2,380.00 | 0.1M |
| 2021-06-10 | 2,403.00 | 2,447.00 | 2,380.00 | 2,398.00 | 0.1M |
| 2021-06-09 | 2,488.00 | 2,488.00 | 2,361.00 | 2,385.00 | 0.1M |
| 2021-06-08 | 2,484.00 | 2,484.00 | 2,420.00 | 2,438.00 | 0.0M |
| 2021-06-07 | 2,488.00 | 2,520.00 | 2,472.00 | 2,507.00 | 0.1M |
| 2021-06-04 | 2,480.00 | 2,514.00 | 2,451.00 | 2,470.00 | 0.1M |
| 2021-06-03 | 2,530.00 | 2,543.00 | 2,473.00 | 2,514.00 | 0.1M |
| 2021-06-02 | 2,450.00 | 2,527.00 | 2,439.00 | 2,514.00 | 0.1M |
| 2021-06-01 | 2,361.00 | 2,446.00 | 2,361.00 | 2,427.00 | 0.2M |
| 2021-05-31 | 2,331.00 | 2,397.00 | 2,306.00 | 2,397.00 | 0.2M |
| 2021-05-28 | 2,382.00 | 2,388.00 | 2,328.00 | 2,330.00 | 0.2M |
| 2021-05-27 | 2,390.00 | 2,395.00 | 2,346.00 | 2,362.00 | 0.1M |
| 2021-05-26 | 2,449.00 | 2,449.00 | 2,330.00 | 2,363.00 | 0.1M |
| 2021-05-25 | 2,410.00 | 2,450.00 | 2,380.00 | 2,403.00 | 0.2M |
| 2021-05-24 | 2,412.00 | 2,424.00 | 2,330.00 | 2,355.00 | 0.2M |
| 2021-05-21 | 2,339.00 | 2,396.00 | 2,311.00 | 2,371.00 | 0.2M |
| 2021-05-20 | 2,189.00 | 2,310.00 | 2,158.00 | 2,289.00 | 0.2M |
| 2021-05-19 | 2,156.00 | 2,190.00 | 2,075.00 | 2,190.00 | 0.3M |
| 2021-05-18 | 2,170.00 | 2,209.00 | 2,087.00 | 2,206.00 | 0.3M |
| 2021-05-17 | 2,280.00 | 2,298.00 | 2,108.00 | 2,182.00 | 0.4M |
| 2021-05-14 | 2,500.00 | 2,518.00 | 2,300.00 | 2,305.00 | 0.3M |
| 2021-05-13 | 2,478.00 | 2,509.00 | 2,441.00 | 2,459.00 | 0.1M |
| 2021-05-12 | 2,507.00 | 2,553.00 | 2,449.00 | 2,528.00 | 0.3M |
| 2021-05-11 | 2,518.00 | 2,539.00 | 2,437.00 | 2,460.00 | 0.2M |
| 2021-05-10 | 2,499.00 | 2,600.00 | 2,498.00 | 2,590.00 | 0.2M |
| 2021-05-07 | 2,527.00 | 2,565.00 | 2,468.00 | 2,499.00 | 0.1M |
| 2021-05-06 | 2,515.00 | 2,585.00 | 2,435.00 | 2,527.00 | 0.2M |
| 2021-04-30 | 2,583.00 | 2,585.00 | 2,455.00 | 2,535.00 | 0.3M |
| 2021-04-28 | 2,687.00 | 2,705.00 | 2,557.00 | 2,633.00 | 1.4M |
| 2021-04-27 | 2,648.00 | 2,698.00 | 2,605.00 | 2,698.00 | 0.5M |
| 2021-04-26 | 2,604.00 | 2,663.00 | 2,572.00 | 2,608.00 | 0.4M |
| 2021-04-23 | 2,542.00 | 2,608.00 | 2,496.00 | 2,569.00 | 0.5M |
| 2021-04-22 | 2,499.00 | 2,588.00 | 2,423.00 | 2,475.00 | 0.4M |
| 2021-04-21 | 2,405.00 | 2,550.00 | 2,405.00 | 2,519.00 | 0.5M |
| 2021-04-20 | 2,355.00 | 2,620.00 | 2,321.00 | 2,455.00 | 0.9M |
| 2021-04-19 | 2,500.00 | 2,626.00 | 2,284.00 | 2,305.00 | 0.9M |
| 2021-04-16 | 2,494.00 | 2,500.00 | 2,400.00 | 2,406.00 | 0.3M |
| 2021-04-15 | 2,400.00 | 2,493.00 | 2,376.00 | 2,450.00 | 0.4M |
| 2021-04-14 | 2,350.00 | 2,427.00 | 2,238.00 | 2,403.00 | 0.5M |
| 2021-04-13 | 2,205.00 | 2,363.00 | 2,205.00 | 2,340.00 | 0.5M |
| 2021-04-12 | 2,218.00 | 2,287.00 | 2,136.00 | 2,238.00 | 0.4M |
| 2021-04-09 | 2,170.00 | 2,277.00 | 2,114.00 | 2,252.00 | 0.8M |
| 2021-04-08 | 1,950.00 | 2,140.00 | 1,935.00 | 2,139.00 | 0.6M |
| 2021-04-07 | 1,911.00 | 1,942.00 | 1,906.00 | 1,939.00 | 0.1M |
| 2021-04-06 | 1,938.00 | 1,940.00 | 1,906.00 | 1,909.00 | 0.1M |
| 2021-04-05 | 1,936.00 | 1,936.00 | 1,906.00 | 1,925.00 | 0.1M |
| 2021-04-02 | 1,925.00 | 1,933.00 | 1,903.00 | 1,910.00 | 0.1M |
| 2021-04-01 | 1,968.00 | 1,973.00 | 1,895.00 | 1,903.00 | 0.2M |
| 2021-03-31 | 1,906.00 | 1,969.00 | 1,897.00 | 1,946.00 | 0.3M |
| 2021-03-30 | 1,940.00 | 1,940.00 | 1,896.00 | 1,902.00 | 0.2M |
| 2021-03-29 | 1,981.00 | 1,988.00 | 1,935.00 | 1,939.00 | 0.3M |
| 2021-03-26 | 1,945.00 | 2,010.00 | 1,944.00 | 1,980.00 | 0.4M |
| 2021-03-25 | 1,968.00 | 1,990.00 | 1,920.00 | 1,960.00 | 0.4M |
| 2021-03-24 | 1,882.00 | 1,977.00 | 1,840.00 | 1,970.00 | 0.6M |
| 2021-03-23 | 1,909.00 | 1,921.00 | 1,890.00 | 1,910.00 | 0.2M |
| 2021-03-22 | 1,928.00 | 1,953.00 | 1,900.00 | 1,900.00 | 0.3M |
| 2021-03-19 | 1,948.00 | 1,953.00 | 1,892.00 | 1,953.00 | 0.4M |
| 2021-03-18 | 1,900.00 | 1,973.00 | 1,896.00 | 1,971.00 | 1.0M |
| 2021-03-17 | 2,140.00 | 2,167.00 | 1,903.00 | 1,921.00 | 4.0M |
| 2021-03-16 | 2,000.00 | 2,046.00 | 1,890.00 | 1,980.00 | 10.0M |