931.00
最終更新: 2025-09-26
| 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 | 1,720.00 | 1,758.00 | 1,701.00 | 1,742.00 | 0.0M |
| 2021-12-29 | 1,715.00 | 1,750.00 | 1,690.00 | 1,738.00 | 0.0M |
| 2021-12-28 | 1,700.00 | 1,727.00 | 1,682.00 | 1,714.00 | 0.0M |
| 2021-12-27 | 1,719.00 | 1,732.00 | 1,678.00 | 1,687.00 | 0.0M |
| 2021-12-24 | 1,744.00 | 1,760.00 | 1,710.00 | 1,719.00 | 0.0M |
| 2021-12-23 | 1,790.00 | 1,820.00 | 1,707.00 | 1,726.00 | 0.0M |
| 2021-12-22 | 1,710.00 | 1,800.00 | 1,710.00 | 1,784.00 | 0.0M |
| 2021-12-21 | 1,677.00 | 1,763.00 | 1,675.00 | 1,704.00 | 0.0M |
| 2021-12-20 | 1,714.00 | 1,715.00 | 1,670.00 | 1,670.00 | 0.0M |
| 2021-12-17 | 1,743.00 | 1,761.00 | 1,711.00 | 1,722.00 | 0.0M |
| 2021-12-16 | 1,801.00 | 1,831.00 | 1,739.00 | 1,750.00 | 0.0M |
| 2021-12-15 | 1,787.00 | 1,840.00 | 1,764.00 | 1,781.00 | 0.0M |
| 2021-12-14 | 1,840.00 | 1,860.00 | 1,780.00 | 1,787.00 | 0.0M |
| 2021-12-13 | 1,980.00 | 2,030.00 | 1,865.00 | 1,880.00 | 0.1M |
| 2021-12-10 | 2,006.00 | 2,040.00 | 1,910.00 | 1,948.00 | 0.1M |
| 2021-12-09 | 2,041.00 | 2,080.00 | 1,991.00 | 2,031.00 | 0.1M |
| 2021-12-08 | 2,125.00 | 2,150.00 | 2,023.00 | 2,039.00 | 0.0M |
| 2021-12-07 | 2,066.00 | 2,144.00 | 2,036.00 | 2,112.00 | 0.1M |
| 2021-12-06 | 1,991.00 | 2,001.00 | 1,906.00 | 1,976.00 | 0.0M |
| 2021-12-03 | 1,968.00 | 2,033.00 | 1,941.00 | 2,011.00 | 0.0M |
| 2021-12-02 | 1,985.00 | 2,061.00 | 1,933.00 | 1,966.00 | 0.1M |
| 2021-12-01 | 2,042.00 | 2,072.00 | 1,930.00 | 2,035.00 | 0.1M |
| 2021-11-30 | 2,080.00 | 2,178.00 | 2,013.00 | 2,030.00 | 0.1M |
| 2021-11-29 | 2,052.00 | 2,238.00 | 2,050.00 | 2,090.00 | 0.1M |
| 2021-11-26 | 2,242.00 | 2,242.00 | 2,123.00 | 2,152.00 | 0.0M |
| 2021-11-25 | 2,310.00 | 2,338.00 | 2,168.00 | 2,262.00 | 0.1M |
| 2021-11-24 | 2,494.00 | 2,494.00 | 2,245.00 | 2,291.00 | 0.1M |
| 2021-11-22 | 2,560.00 | 2,600.00 | 2,352.00 | 2,444.00 | 0.2M |
| 2021-11-19 | 2,445.00 | 2,545.00 | 2,390.00 | 2,513.00 | 0.2M |
| 2021-11-18 | 2,300.00 | 2,420.00 | 2,231.00 | 2,400.00 | 0.2M |
| 2021-11-17 | 2,150.00 | 2,359.00 | 2,150.00 | 2,250.00 | 0.1M |
| 2021-11-16 | 2,133.00 | 2,163.00 | 2,021.00 | 2,144.00 | 0.1M |
| 2021-11-15 | 2,062.00 | 2,170.00 | 2,034.00 | 2,102.00 | 0.1M |
| 2021-11-12 | 2,002.00 | 2,072.00 | 1,950.00 | 2,042.00 | 0.1M |
| 2021-11-11 | 2,155.00 | 2,155.00 | 1,948.00 | 1,979.00 | 0.2M |
| 2021-11-10 | 2,223.00 | 2,387.00 | 2,151.00 | 2,198.00 | 0.4M |
| 2021-11-09 | 2,405.00 | 2,430.00 | 2,156.00 | 2,173.00 | 0.4M |
| 2021-11-08 | 2,750.00 | 2,940.00 | 2,351.00 | 2,620.00 | 1.8M |
| 2021-11-05 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2021-11-04 | 1,811.00 | 2,150.00 | 1,811.00 | 2,150.00 | 0.2M |
| 2021-11-02 | 1,742.00 | 1,750.00 | 1,715.00 | 1,750.00 | 0.0M |
| 2021-11-01 | 1,685.00 | 1,810.00 | 1,685.00 | 1,743.00 | 0.0M |
| 2021-10-29 | 1,728.00 | 1,728.00 | 1,672.00 | 1,681.00 | 0.0M |
| 2021-10-28 | 1,672.00 | 1,728.00 | 1,635.00 | 1,728.00 | 0.0M |
| 2021-10-27 | 1,729.00 | 1,729.00 | 1,687.00 | 1,691.00 | 0.0M |
| 2021-10-26 | 1,667.00 | 1,747.00 | 1,650.00 | 1,747.00 | 0.0M |
| 2021-10-25 | 1,716.00 | 1,716.00 | 1,640.00 | 1,672.00 | 0.0M |
| 2021-10-22 | 1,709.00 | 1,709.00 | 1,682.00 | 1,689.00 | 0.0M |
| 2021-10-21 | 1,759.00 | 1,759.00 | 1,692.00 | 1,693.00 | 0.0M |
| 2021-10-20 | 1,809.00 | 1,809.00 | 1,757.00 | 1,758.00 | 0.0M |
| 2021-10-19 | 1,759.00 | 1,809.00 | 1,720.00 | 1,809.00 | 0.0M |
| 2021-10-18 | 1,686.00 | 1,785.00 | 1,686.00 | 1,781.00 | 0.0M |
| 2021-10-15 | 1,608.00 | 1,662.00 | 1,608.00 | 1,637.00 | 0.0M |
| 2021-10-14 | 1,682.00 | 1,723.00 | 1,631.00 | 1,631.00 | 0.1M |
| 2021-10-13 | 1,731.00 | 1,736.00 | 1,665.00 | 1,668.00 | 0.0M |
| 2021-10-12 | 1,770.00 | 1,770.00 | 1,725.00 | 1,745.00 | 0.0M |
| 2021-10-11 | 1,705.00 | 1,785.00 | 1,696.00 | 1,785.00 | 0.0M |
| 2021-10-08 | 1,686.00 | 1,722.00 | 1,686.00 | 1,705.00 | 0.0M |
| 2021-10-07 | 1,668.00 | 1,700.00 | 1,668.00 | 1,684.00 | 0.0M |
| 2021-10-06 | 1,699.00 | 1,741.00 | 1,679.00 | 1,681.00 | 0.0M |
| 2021-10-05 | 1,682.00 | 1,700.00 | 1,634.00 | 1,669.00 | 0.0M |
| 2021-10-04 | 1,800.00 | 1,800.00 | 1,690.00 | 1,695.00 | 0.0M |
| 2021-10-01 | 1,849.00 | 1,849.00 | 1,757.00 | 1,760.00 | 0.0M |
| 2021-09-30 | 1,818.00 | 1,899.00 | 1,804.00 | 1,889.00 | 0.0M |
| 2021-09-29 | 1,772.00 | 1,820.00 | 1,750.00 | 1,818.00 | 0.0M |
| 2021-09-28 | 1,817.00 | 1,817.00 | 1,773.00 | 1,777.00 | 0.0M |
| 2021-09-27 | 1,856.00 | 1,887.00 | 1,821.00 | 1,834.00 | 0.0M |
| 2021-09-24 | 1,864.00 | 1,864.00 | 1,817.00 | 1,853.00 | 0.0M |
| 2021-09-22 | 1,781.00 | 1,800.00 | 1,769.00 | 1,784.00 | 0.0M |
| 2021-09-21 | 1,740.00 | 1,821.00 | 1,716.00 | 1,781.00 | 0.0M |
| 2021-09-17 | 1,788.00 | 1,842.00 | 1,783.00 | 1,801.00 | 0.0M |
| 2021-09-16 | 1,865.00 | 1,865.00 | 1,781.00 | 1,797.00 | 0.0M |
| 2021-09-15 | 1,889.00 | 1,890.00 | 1,856.00 | 1,865.00 | 0.0M |
| 2021-09-14 | 1,911.00 | 1,913.00 | 1,883.00 | 1,889.00 | 0.0M |
| 2021-09-13 | 1,910.00 | 1,955.00 | 1,895.00 | 1,914.00 | 0.0M |
| 2021-09-10 | 1,902.00 | 1,915.00 | 1,892.00 | 1,901.00 | 0.0M |
| 2021-09-09 | 1,930.00 | 1,944.00 | 1,883.00 | 1,891.00 | 0.0M |
| 2021-09-08 | 1,943.00 | 1,960.00 | 1,922.00 | 1,925.00 | 0.0M |
| 2021-09-07 | 1,938.00 | 2,000.00 | 1,938.00 | 1,954.00 | 0.0M |
| 2021-09-06 | 1,937.00 | 1,947.00 | 1,913.00 | 1,934.00 | 0.0M |
| 2021-09-03 | 1,944.00 | 1,975.00 | 1,900.00 | 1,906.00 | 0.0M |
| 2021-09-02 | 1,946.00 | 2,010.00 | 1,930.00 | 1,943.00 | 0.0M |
| 2021-09-01 | 1,950.00 | 1,973.00 | 1,915.00 | 1,927.00 | 0.0M |
| 2021-08-31 | 1,930.00 | 1,956.00 | 1,908.00 | 1,940.00 | 0.0M |
| 2021-08-30 | 1,900.00 | 1,932.00 | 1,872.00 | 1,930.00 | 0.1M |
| 2021-08-27 | 1,970.00 | 1,997.00 | 1,894.00 | 1,931.00 | 0.2M |
| 2021-08-26 | 2,189.00 | 2,255.00 | 2,150.00 | 2,211.00 | 0.1M |
| 2021-08-25 | 2,094.00 | 2,241.00 | 2,070.00 | 2,125.00 | 0.1M |
| 2021-08-24 | 1,953.00 | 2,094.00 | 1,946.00 | 2,067.00 | 0.0M |
| 2021-08-23 | 1,896.00 | 2,009.00 | 1,896.00 | 1,963.00 | 0.0M |
| 2021-08-20 | 1,929.00 | 1,960.00 | 1,860.00 | 1,901.00 | 0.0M |
| 2021-08-19 | 1,878.00 | 2,014.00 | 1,867.00 | 1,896.00 | 0.1M |
| 2021-08-18 | 1,860.00 | 1,940.00 | 1,825.00 | 1,914.00 | 0.1M |
| 2021-08-17 | 2,009.00 | 2,009.00 | 1,851.00 | 1,851.00 | 0.1M |
| 2021-08-16 | 2,068.00 | 2,068.00 | 1,955.00 | 1,979.00 | 0.1M |
| 2021-08-13 | 2,045.00 | 2,120.00 | 2,004.00 | 2,100.00 | 0.0M |
| 2021-08-12 | 2,065.00 | 2,084.00 | 2,030.00 | 2,040.00 | 0.0M |
| 2021-08-11 | 2,156.00 | 2,189.00 | 2,041.00 | 2,065.00 | 0.0M |
| 2021-08-10 | 2,036.00 | 2,172.00 | 2,021.00 | 2,120.00 | 0.1M |
| 2021-08-06 | 2,183.00 | 2,198.00 | 2,028.00 | 2,036.00 | 0.1M |
| 2021-08-05 | 2,330.00 | 2,330.00 | 2,175.00 | 2,183.00 | 0.1M |
| 2021-08-04 | 2,427.00 | 2,455.00 | 2,320.00 | 2,330.00 | 0.0M |
| 2021-08-03 | 2,480.00 | 2,546.00 | 2,401.00 | 2,411.00 | 0.0M |
| 2021-08-02 | 2,470.00 | 2,587.00 | 2,470.00 | 2,509.00 | 0.0M |
| 2021-07-30 | 2,553.00 | 2,570.00 | 2,462.00 | 2,468.00 | 0.0M |
| 2021-07-29 | 2,619.00 | 2,619.00 | 2,560.00 | 2,572.00 | 0.0M |
| 2021-07-28 | 2,640.00 | 2,653.00 | 2,550.00 | 2,584.00 | 0.1M |
| 2021-07-27 | 2,666.00 | 2,705.00 | 2,645.00 | 2,656.00 | 0.0M |
| 2021-07-26 | 2,687.00 | 2,750.00 | 2,667.00 | 2,690.00 | 0.1M |
| 2021-07-21 | 2,868.00 | 2,880.00 | 2,637.00 | 2,637.00 | 0.1M |
| 2021-07-20 | 2,895.00 | 2,927.00 | 2,800.00 | 2,802.00 | 0.1M |
| 2021-07-19 | 3,080.00 | 3,100.00 | 2,900.00 | 2,929.00 | 0.1M |
| 2021-07-16 | 3,140.00 | 3,190.00 | 3,010.00 | 3,040.00 | 0.2M |
| 2021-07-15 | 3,345.00 | 3,410.00 | 3,205.00 | 3,205.00 | 0.5M |
| 2021-07-14 | 3,850.00 | 3,990.00 | 3,835.00 | 3,905.00 | 0.2M |
| 2021-07-13 | 3,825.00 | 3,895.00 | 3,770.00 | 3,825.00 | 0.1M |
| 2021-07-12 | 3,750.00 | 3,870.00 | 3,690.00 | 3,855.00 | 0.1M |
| 2021-07-09 | 3,570.00 | 3,730.00 | 3,455.00 | 3,720.00 | 0.1M |
| 2021-07-08 | 3,765.00 | 3,765.00 | 3,640.00 | 3,640.00 | 0.1M |
| 2021-07-07 | 3,780.00 | 3,835.00 | 3,730.00 | 3,740.00 | 0.1M |
| 2021-07-06 | 3,980.00 | 4,045.00 | 3,840.00 | 3,845.00 | 0.2M |
| 2021-07-05 | 3,920.00 | 3,945.00 | 3,790.00 | 3,930.00 | 0.1M |
| 2021-07-02 | 3,775.00 | 3,885.00 | 3,720.00 | 3,880.00 | 0.1M |
| 2021-07-01 | 3,815.00 | 3,880.00 | 3,750.00 | 3,750.00 | 0.1M |
| 2021-06-30 | 3,935.00 | 3,945.00 | 3,780.00 | 3,830.00 | 0.1M |
| 2021-06-29 | 3,800.00 | 3,925.00 | 3,710.00 | 3,890.00 | 0.1M |
| 2021-06-28 | 3,895.00 | 3,895.00 | 3,770.00 | 3,810.00 | 0.1M |
| 2021-06-25 | 4,050.00 | 4,075.00 | 3,860.00 | 3,945.00 | 0.2M |
| 2021-06-24 | 3,750.00 | 4,075.00 | 3,700.00 | 4,025.00 | 0.4M |
| 2021-06-23 | 3,670.00 | 3,875.00 | 3,600.00 | 3,780.00 | 0.6M |
| 2021-06-22 | 3,960.00 | 4,255.00 | 3,705.00 | 3,705.00 | 1.3M |
| 2021-06-21 | 3,960.00 | 3,985.00 | 3,755.00 | 3,860.00 | 0.6M |
| 2021-06-18 | 4,660.00 | 4,760.00 | 4,080.00 | 4,170.00 | 1.0M |
| 2021-06-17 | 4,600.00 | 4,690.00 | 4,410.00 | 4,680.00 | 1.3M |
| 2021-06-16 | 4,890.00 | 5,070.00 | 4,590.00 | 4,590.00 | 1.6M |
| 2021-06-15 | 4,940.00 | 5,100.00 | 4,830.00 | 4,995.00 | 2.2M |
| 2021-06-14 | 4,640.00 | 4,925.00 | 4,530.00 | 4,815.00 | 3.4M |
| 2021-06-11 | 5,030.00 | 5,490.00 | 4,450.00 | 4,615.00 | 4.7M |
| 2021-06-10 | 4,115.00 | 4,815.00 | 4,020.00 | 4,815.00 | 3.5M |