24,726.75
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 24,642.50 | 24,747.50 | 24,520.00 | 24,726.75 | 0.5M |
| 2025-09-25 | 24,746.00 | 24,793.50 | 24,422.50 | 24,629.25 | 0.7M |
| 2025-09-24 | 24,839.50 | 24,913.50 | 24,627.00 | 24,739.25 | 0.5M |
| 2025-09-23 | 24,995.00 | 25,026.00 | 24,780.50 | 24,827.25 | 0.6M |
| 2025-09-22 | 24,850.00 | 25,027.25 | 24,748.75 | 25,003.00 | 0.5M |
| 2025-09-21 | 24,849.25 | 24,867.00 | 24,826.75 | 24,849.25 | 0.0M |
| 2025-09-19 | 24,717.75 | 24,888.00 | 24,655.00 | 24,866.25 | 0.5M |
| 2025-09-18 | 24,498.50 | 24,816.00 | 24,495.25 | 24,705.50 | 0.6M |
| 2025-09-17 | 24,526.75 | 24,553.00 | 24,242.00 | 24,465.25 | 0.6M |
| 2025-09-16 | 24,533.75 | 24,647.25 | 24,499.25 | 24,522.25 | 0.4M |
| 2025-09-15 | 24,353.00 | 24,556.75 | 24,317.75 | 24,550.75 | 0.4M |
| 2025-09-14 | 24,348.00 | 24,366.75 | 24,337.75 | 24,348.00 | 0.0M |
| 2025-09-12 | 24,255.75 | 24,395.50 | 24,200.75 | 24,351.00 | 0.1M |
| 2025-09-11 | 24,092.75 | 24,281.25 | 24,085.00 | 24,248.25 | 0.0M |
| 2025-09-10 | 24,130.00 | 24,276.00 | 24,017.50 | 24,110.50 | 0.0M |
| 2025-09-09 | 24,042.75 | 24,152.00 | 23,963.25 | 24,108.00 | 0.0M |
| 2025-09-08 | 23,901.75 | 24,120.50 | 23,890.00 | 24,033.00 | 0.0M |
| 2025-09-05 | 23,700.00 | 23,902.00 | 23,505.00 | 23,684.00 | 0.7M |
| 2025-09-04 | 23,456.75 | 23,708.75 | 23,410.00 | 23,668.00 | 0.5M |
| 2025-09-03 | 23,382.00 | 23,525.25 | 23,298.25 | 23,448.75 | 0.6M |
| 2025-09-02 | 23,479.00 | 23,552.50 | 23,025.25 | 23,275.00 | 0.7M |
| 2025-09-01 | 23,444.50 | 23,552.50 | 23,371.25 | 23,444.50 | 0.1M |
| 2025-08-29 | 23,760.50 | 23,762.00 | 23,397.50 | 23,461.75 | 0.5M |
| 2025-08-28 | 23,542.25 | 23,803.75 | 23,487.50 | 23,769.00 | 0.5M |
| 2025-08-27 | 23,604.00 | 23,689.00 | 23,434.75 | 23,628.75 | 0.4M |
| 2025-08-26 | 23,505.75 | 23,611.00 | 23,371.50 | 23,591.50 | 0.4M |
| 2025-08-25 | 23,602.00 | 23,616.25 | 23,443.25 | 23,498.25 | 0.4M |
| 2025-08-22 | 23,225.25 | 23,650.00 | 23,076.75 | 23,569.75 | 0.5M |
| 2025-08-21 | 23,323.00 | 23,369.25 | 23,119.00 | 23,219.75 | 0.5M |
| 2025-08-20 | 23,461.00 | 23,485.50 | 23,035.00 | 23,324.00 | 0.7M |
| 2025-08-19 | 23,800.75 | 23,838.00 | 23,426.00 | 23,469.50 | 0.6M |
| 2025-08-18 | 23,795.00 | 23,881.75 | 23,719.00 | 23,797.75 | 0.4M |
| 2025-08-15 | 23,888.75 | 23,963.00 | 23,734.50 | 23,804.00 | 0.4M |
| 2025-08-14 | 23,927.75 | 24,007.75 | 23,793.25 | 23,930.50 | 0.5M |
| 2025-08-13 | 23,945.00 | 24,068.50 | 23,886.00 | 23,946.50 | 0.5M |
| 2025-08-12 | 23,635.00 | 23,953.50 | 23,596.00 | 23,938.00 | 0.5M |
| 2025-08-11 | 23,764.00 | 23,804.50 | 23,587.50 | 23,637.50 | 0.4M |
| 2025-08-08 | 23,518.25 | 23,767.75 | 23,503.00 | 23,713.75 | 0.5M |
| 2025-08-07 | 23,418.50 | 23,671.00 | 23,329.00 | 23,496.25 | 0.6M |
| 2025-08-06 | 23,091.75 | 23,445.25 | 23,045.50 | 23,422.75 | 0.5M |
| 2025-08-05 | 23,354.00 | 23,404.25 | 23,084.50 | 23,132.00 | 0.5M |
| 2025-08-04 | 22,850.00 | 23,352.50 | 22,821.75 | 23,296.50 | 0.5M |
| 2025-08-01 | 23,308.50 | 23,347.50 | 22,775.00 | 22,883.75 | 0.8M |
| 2025-07-31 | 23,705.00 | 23,845.00 | 23,290.50 | 23,365.00 | 0.7M |
| 2025-07-30 | 23,452.00 | 23,689.00 | 23,356.50 | 23,480.50 | 0.5M |
| 2025-07-29 | 23,504.25 | 23,652.50 | 23,421.25 | 23,452.00 | 0.5M |
| 2025-07-28 | 23,520.00 | 23,585.25 | 23,436.75 | 23,491.25 | 0.4M |
| 2025-07-25 | 23,391.50 | 23,476.00 | 23,330.75 | 23,421.25 | 0.4M |
| 2025-07-24 | 23,402.25 | 23,424.50 | 23,298.25 | 23,377.50 | 0.4M |
| 2025-07-23 | 23,191.25 | 23,418.00 | 23,146.75 | 23,310.75 | 0.5M |
| 2025-07-22 | 23,339.50 | 23,367.00 | 23,108.00 | 23,226.25 | 0.5M |
| 2025-07-21 | 23,232.50 | 23,424.75 | 23,203.75 | 23,342.00 | 0.4M |
| 2025-07-18 | 23,261.25 | 23,320.75 | 23,169.50 | 23,224.25 | 0.5M |
| 2025-07-17 | 23,065.50 | 23,279.75 | 23,017.00 | 23,251.00 | 0.4M |
| 2025-07-16 | 23,018.75 | 23,100.00 | 22,835.50 | 23,076.50 | 0.5M |
| 2025-07-15 | 23,034.25 | 23,222.75 | 22,996.00 | 23,056.75 | 0.5M |
| 2025-07-14 | 22,860.75 | 23,066.50 | 22,803.00 | 23,035.50 | 0.4M |
| 2025-07-11 | 23,011.75 | 23,048.75 | 22,831.50 | 22,959.00 | 0.5M |
| 2025-07-10 | 23,041.00 | 23,090.00 | 22,901.25 | 23,013.25 | 0.4M |
| 2025-07-09 | 22,906.50 | 23,112.00 | 22,843.50 | 23,052.75 | 0.5M |
| 2025-07-08 | 22,837.75 | 22,972.75 | 22,808.50 | 22,896.75 | 0.4M |
| 2025-07-07 | 22,970.00 | 23,028.50 | 22,779.75 | 22,884.75 | 0.5M |
| 2025-07-04 | 23,035.50 | 23,049.00 | 22,887.25 | 22,906.75 | 0.1M |
| 2025-07-03 | 22,845.00 | 23,102.50 | 22,827.00 | 23,062.50 | 0.3M |
| 2025-07-02 | 22,694.50 | 22,858.75 | 22,582.00 | 22,843.00 | 0.4M |
| 2025-07-01 | 22,867.50 | 22,914.75 | 22,594.50 | 22,692.75 | 0.5M |
| 2025-06-30 | 22,751.50 | 22,934.75 | 22,751.50 | 22,893.25 | 0.4M |
| 2025-06-27 | 22,676.25 | 22,825.50 | 22,600.00 | 22,751.50 | 0.5M |
| 2025-06-26 | 22,461.25 | 22,694.00 | 22,437.75 | 22,669.25 | 0.4M |
| 2025-06-25 | 22,412.00 | 22,548.25 | 22,384.50 | 22,461.00 | 0.4M |
| 2025-06-24 | 22,079.00 | 22,448.25 | 22,065.75 | 22,412.75 | 0.4M |
| 2025-06-23 | 21,648.25 | 22,093.00 | 21,566.75 | 22,073.50 | 0.5M |
| 2025-06-20 | 21,956.75 | 22,130.50 | 21,650.25 | 21,844.75 | 0.6M |
| 2025-06-19 | 21,887.00 | 21,951.25 | 21,653.50 | 21,887.00 | 0.1M |
| 2025-06-18 | 21,927.50 | 22,097.75 | 21,862.25 | 21,945.25 | 0.5M |
| 2025-06-17 | 22,176.00 | 22,177.25 | 21,909.50 | 21,956.00 | 0.5M |
| 2025-06-16 | 21,772.50 | 22,222.00 | 21,726.00 | 22,168.25 | 0.4M |
| 2025-06-13 | 22,132.25 | 22,134.75 | 21,692.25 | 21,860.75 | 0.1M |
| 2025-06-12 | 22,096.00 | 22,202.00 | 21,940.25 | 22,158.50 | 0.0M |
| 2025-06-11 | 22,180.00 | 22,323.75 | 22,020.00 | 22,112.25 | 0.0M |
| 2025-06-10 | 22,067.50 | 22,218.75 | 21,960.00 | 22,190.00 | 0.0M |
| 2025-06-09 | 22,045.50 | 22,110.50 | 21,947.50 | 22,048.25 | 0.0M |
| 2025-06-06 | 21,471.00 | 21,873.50 | 21,471.00 | 21,789.50 | 0.5M |
| 2025-06-05 | 21,744.75 | 21,935.00 | 21,503.50 | 21,582.25 | 0.6M |
| 2025-06-04 | 21,688.25 | 21,803.00 | 21,641.00 | 21,766.50 | 0.4M |
| 2025-06-03 | 21,555.00 | 21,759.75 | 21,399.25 | 21,706.00 | 0.4M |
| 2025-06-02 | 21,303.75 | 21,576.25 | 21,163.00 | 21,534.50 | 0.4M |
| 2025-05-30 | 21,371.25 | 21,433.50 | 21,071.50 | 21,376.75 | 0.6M |
| 2025-05-29 | 21,513.00 | 21,858.75 | 21,301.00 | 21,408.50 | 0.6M |
| 2025-05-28 | 21,480.00 | 21,567.50 | 21,321.25 | 21,379.75 | 0.4M |
| 2025-05-27 | 20,978.00 | 21,488.50 | 20,954.25 | 21,460.50 | 0.5M |
| 2025-05-26 | 21,235.75 | 21,306.50 | 21,168.50 | 21,235.75 | 0.1M |
| 2025-05-23 | 21,223.75 | 21,236.00 | 20,727.00 | 20,975.00 | 0.5M |
| 2025-05-22 | 21,145.00 | 21,337.50 | 21,040.00 | 21,178.25 | 0.5M |
| 2025-05-21 | 21,414.75 | 21,558.50 | 21,072.75 | 21,156.75 | 0.6M |
| 2025-05-20 | 21,513.00 | 21,562.25 | 21,298.00 | 21,447.25 | 0.4M |
| 2025-05-19 | 21,310.75 | 21,544.50 | 21,112.50 | 21,527.00 | 0.5M |
| 2025-05-16 | 21,396.00 | 21,512.00 | 21,320.25 | 21,506.00 | 0.4M |
| 2025-05-15 | 21,379.75 | 21,529.75 | 21,192.00 | 21,400.25 | 0.5M |
| 2025-05-14 | 21,250.00 | 21,419.50 | 21,238.25 | 21,392.50 | 0.5M |
| 2025-05-13 | 20,954.75 | 21,346.50 | 20,818.00 | 21,278.00 | 0.5M |
| 2025-05-12 | 20,398.50 | 20,996.00 | 20,376.75 | 20,948.75 | 0.6M |
| 2025-05-09 | 20,157.00 | 20,288.75 | 20,058.00 | 20,136.75 | 0.5M |
| 2025-05-08 | 19,934.50 | 20,337.25 | 19,910.75 | 20,148.00 | 0.6M |
| 2025-05-07 | 19,809.00 | 20,133.75 | 19,678.75 | 19,961.00 | 0.6M |
| 2025-05-06 | 20,014.25 | 20,036.75 | 19,739.00 | 19,876.50 | 0.5M |
| 2025-05-05 | 20,181.50 | 20,201.75 | 19,966.00 | 20,055.50 | 0.4M |
| 2025-05-02 | 19,782.50 | 20,276.75 | 19,749.50 | 20,195.25 | 0.5M |
| 2025-05-01 | 19,834.00 | 20,125.75 | 19,757.25 | 19,870.75 | 0.6M |
| 2025-04-30 | 19,599.75 | 19,880.00 | 19,103.75 | 19,658.50 | 0.7M |
| 2025-04-29 | 19,478.25 | 19,688.50 | 19,378.00 | 19,642.00 | 0.6M |
| 2025-04-28 | 19,524.50 | 19,623.00 | 19,257.25 | 19,528.00 | 0.5M |
| 2025-04-25 | 19,405.00 | 19,589.00 | 19,216.25 | 19,535.25 | 0.6M |
| 2025-04-24 | 18,826.50 | 19,418.00 | 18,594.75 | 19,322.00 | 0.6M |
| 2025-04-23 | 18,646.00 | 19,165.50 | 18,623.75 | 18,804.00 | 0.7M |
| 2025-04-22 | 17,914.00 | 18,514.00 | 17,863.75 | 18,385.00 | 0.6M |
| 2025-04-21 | 18,306.25 | 18,383.50 | 17,700.00 | 17,922.25 | 0.5M |
| 2025-04-17 | 18,391.25 | 18,652.75 | 18,261.50 | 18,380.75 | 0.6M |
| 2025-04-16 | 18,790.00 | 18,861.25 | 18,116.25 | 18,385.25 | 0.7M |
| 2025-04-15 | 18,902.50 | 19,144.75 | 18,809.00 | 18,960.25 | 0.5M |
| 2025-04-14 | 19,225.00 | 19,256.00 | 18,737.50 | 18,934.75 | 0.6M |
| 2025-04-11 | 18,464.75 | 18,873.50 | 18,067.00 | 18,807.50 | 0.7M |
| 2025-04-10 | 19,266.75 | 19,383.50 | 17,919.00 | 18,484.50 | 1.0M |
| 2025-04-09 | 17,220.25 | 19,386.75 | 16,735.00 | 19,288.75 | 1.1M |
| 2025-04-08 | 17,665.00 | 18,357.25 | 16,973.50 | 17,243.75 | 1.0M |
| 2025-04-07 | 17,100.00 | 18,361.50 | 16,460.00 | 17,563.25 | 1.1M |
| 2025-04-04 | 18,660.00 | 18,713.00 | 17,387.50 | 17,539.00 | 1.2M |
| 2025-04-03 | 19,020.00 | 19,177.00 | 18,614.00 | 18,675.50 | 0.9M |
| 2025-04-02 | 19,600.50 | 20,044.25 | 19,076.75 | 19,758.00 | 0.8M |
| 2025-04-01 | 19,411.25 | 19,644.00 | 19,261.25 | 19,604.50 | 0.8M |
| 2025-03-31 | 19,319.75 | 19,489.75 | 18,976.75 | 19,439.50 | 0.8M |
| 2025-03-28 | 19,995.25 | 20,011.75 | 19,357.50 | 19,457.00 | 0.7M |
| 2025-03-27 | 20,046.00 | 20,199.50 | 19,937.25 | 19,990.25 | 0.6M |
| 2025-03-26 | 20,511.50 | 20,536.75 | 20,045.00 | 20,116.50 | 0.6M |
| 2025-03-25 | 20,353.00 | 20,524.75 | 20,293.00 | 20,488.50 | 0.5M |
| 2025-03-24 | 20,050.50 | 20,409.50 | 20,050.50 | 20,374.25 | 0.6M |
| 2025-03-21 | 19,690.75 | 19,728.75 | 19,408.00 | 19,450.81 | 0.0M |
| 2025-03-20 | 19,746.75 | 19,898.75 | 19,530.25 | 19,678.50 | 0.1M |
| 2025-03-19 | 19,496.75 | 19,935.00 | 19,455.50 | 19,746.75 | 0.2M |
| 2025-03-18 | 19,821.00 | 19,858.00 | 19,397.75 | 19,496.75 | 0.4M |
| 2025-03-17 | 19,668.25 | 19,959.25 | 19,550.50 | 19,831.75 | 0.6M |
| 2025-03-14 | 19,312.75 | 19,742.50 | 19,296.75 | 19,712.00 | 0.7M |
| 2025-03-13 | 19,572.00 | 19,694.00 | 19,170.00 | 19,249.00 | 0.8M |
| 2025-03-12 | 19,412.75 | 19,788.75 | 19,387.00 | 19,618.50 | 0.7M |
| 2025-03-11 | 19,440.00 | 19,686.75 | 19,139.25 | 19,399.00 | 0.9M |
| 2025-03-10 | 20,147.00 | 20,156.50 | 19,272.25 | 19,452.75 | 0.8M |
| 2025-03-07 | 20,214.50 | 20,286.25 | 19,765.50 | 20,229.75 | 0.8M |
| 2025-03-06 | 20,605.25 | 20,647.50 | 20,003.00 | 20,089.25 | 0.8M |
| 2025-03-05 | 20,555.00 | 20,725.00 | 20,215.00 | 20,665.00 | 0.8M |
| 2025-03-04 | 20,527.00 | 20,732.50 | 20,075.25 | 20,399.00 | 1.0M |
| 2025-03-03 | 21,005.25 | 21,121.00 | 20,316.75 | 20,468.25 | 0.8M |
| 2025-02-28 | 20,649.50 | 20,944.25 | 20,460.50 | 20,919.50 | 0.8M |
| 2025-02-27 | 21,249.00 | 21,386.50 | 20,583.25 | 20,605.75 | 0.9M |
| 2025-02-26 | 21,230.50 | 21,409.25 | 21,055.00 | 21,187.00 | 0.6M |
| 2025-02-25 | 21,442.50 | 21,453.75 | 20,990.00 | 21,149.00 | 0.8M |
| 2025-02-24 | 21,700.75 | 21,813.00 | 21,407.50 | 21,420.25 | 0.7M |
| 2025-02-21 | 22,136.00 | 22,245.50 | 21,652.75 | 21,679.25 | 0.7M |
| 2025-02-20 | 22,213.00 | 22,235.50 | 21,951.00 | 22,141.75 | 0.6M |
| 2025-02-19 | 22,224.50 | 22,299.75 | 22,118.00 | 22,250.50 | 0.5M |
| 2025-02-18 | 22,235.75 | 22,319.75 | 22,102.75 | 22,232.25 | 0.6M |
| 2025-02-14 | 22,071.00 | 22,225.00 | 22,042.50 | 22,196.25 | 0.4M |
| 2025-02-13 | 21,861.25 | 22,124.00 | 21,753.00 | 22,113.25 | 0.5M |
| 2025-02-12 | 21,794.25 | 21,862.50 | 21,510.75 | 21,804.75 | 0.5M |
| 2025-02-11 | 21,832.00 | 21,871.50 | 21,669.50 | 21,786.75 | 0.4M |
| 2025-02-10 | 21,463.25 | 21,894.00 | 21,418.00 | 21,846.50 | 0.4M |
| 2025-02-07 | 21,817.75 | 21,968.00 | 21,552.75 | 21,590.75 | 0.6M |
| 2025-02-06 | 21,764.50 | 21,882.25 | 21,705.75 | 21,871.75 | 0.4M |
| 2025-02-05 | 21,562.00 | 21,795.00 | 21,429.75 | 21,763.00 | 0.5M |
| 2025-02-04 | 21,592.00 | 21,694.00 | 21,242.50 | 21,670.25 | 0.5M |
| 2025-02-03 | 21,200.00 | 21,579.75 | 20,943.00 | 21,405.00 | 0.7M |
| 2025-01-31 | 21,680.00 | 21,966.00 | 21,533.75 | 21,589.25 | 0.7M |
| 2025-01-30 | 21,547.75 | 21,748.75 | 21,419.50 | 21,624.75 | 0.6M |
| 2025-01-29 | 21,559.00 | 21,697.00 | 21,367.00 | 21,523.25 | 0.6M |
| 2025-01-28 | 21,343.25 | 21,626.00 | 21,159.50 | 21,581.75 | 0.7M |
| 2025-01-27 | 21,771.00 | 21,771.00 | 20,763.75 | 21,258.50 | 1.1M |
| 2025-01-24 | 22,018.50 | 22,078.25 | 21,844.00 | 21,911.25 | 0.5M |
| 2025-01-23 | 21,981.75 | 22,050.50 | 21,855.50 | 22,038.25 | 0.5M |
| 2025-01-22 | 21,809.25 | 22,093.50 | 21,768.25 | 22,000.50 | 0.5M |
| 2025-01-21 | 21,600.00 | 21,783.50 | 21,377.75 | 21,709.50 | 0.7M |
| 2025-01-17 | 21,227.50 | 21,682.50 | 21,209.25 | 21,594.75 | 0.6M |
| 2025-01-16 | 21,389.00 | 21,567.25 | 21,172.25 | 21,249.75 | 0.6M |
| 2025-01-15 | 20,977.00 | 21,452.75 | 20,909.00 | 21,400.25 | 0.6M |
| 2025-01-14 | 21,020.00 | 21,143.75 | 20,773.50 | 20,919.50 | 0.7M |
| 2025-01-13 | 21,027.50 | 21,037.00 | 20,694.00 | 20,947.25 | 0.6M |
| 2025-01-10 | 21,302.75 | 21,372.50 | 20,874.75 | 21,016.00 | 0.7M |
| 2025-01-09 | 21,334.75 | 21,347.25 | 21,218.00 | 21,301.50 | 0.1M |
| 2025-01-08 | 21,380.75 | 21,448.25 | 21,166.25 | 21,360.75 | 0.6M |
| 2025-01-07 | 21,781.25 | 21,806.00 | 21,279.50 | 21,359.75 | 0.6M |
| 2025-01-06 | 21,532.25 | 21,896.75 | 21,478.25 | 21,744.50 | 0.6M |
| 2025-01-03 | 21,186.75 | 21,559.25 | 21,144.00 | 21,516.50 | 0.5M |
| 2025-01-02 | 21,269.00 | 21,490.50 | 20,983.75 | 21,167.50 | 0.7M |