30,080.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 30,325.00 | 30,325.00 | 29,950.00 | 30,080.00 | 0.0M |
| 2025-09-25 | 30,375.00 | 30,490.00 | 30,115.00 | 30,185.00 | 0.0M |
| 2025-09-24 | 30,425.00 | 30,495.00 | 30,320.00 | 30,465.00 | 0.0M |
| 2025-09-23 | 30,330.00 | 30,560.00 | 30,330.00 | 30,455.00 | 0.0M |
| 2025-09-22 | 30,220.00 | 30,400.00 | 30,130.00 | 30,325.00 | 0.0M |
| 2025-09-19 | 30,380.00 | 30,395.00 | 30,320.00 | 30,215.22 | 0.0M |
| 2025-09-18 | 30,275.00 | 30,525.00 | 30,275.00 | 30,455.00 | 0.0M |
| 2025-09-17 | 31,515.00 | 31,515.00 | 30,080.00 | 30,200.00 | 0.0M |
| 2025-09-16 | 30,460.00 | 30,520.00 | 30,095.00 | 30,145.00 | 0.1M |
| 2025-09-15 | 30,195.00 | 30,600.00 | 30,195.00 | 30,485.00 | 0.0M |
| 2025-09-12 | 30,335.00 | 30,430.00 | 30,015.00 | 30,170.00 | 0.0M |
| 2025-09-11 | 30,110.00 | 30,270.00 | 30,055.00 | 30,160.00 | 0.0M |
| 2025-09-10 | 30,470.00 | 30,510.00 | 29,995.00 | 30,125.00 | 0.0M |
| 2025-09-09 | 30,375.00 | 30,505.00 | 30,205.00 | 30,365.00 | 0.0M |
| 2025-09-08 | 30,300.00 | 30,475.00 | 30,225.00 | 30,455.00 | 0.0M |
| 2025-09-05 | 30,020.00 | 30,200.00 | 29,940.00 | 30,055.00 | 0.0M |
| 2025-09-04 | 29,775.00 | 29,905.00 | 29,745.00 | 29,865.00 | 0.0M |
| 2025-09-03 | 29,765.00 | 29,840.00 | 29,595.00 | 29,785.00 | 0.0M |
| 2025-09-02 | 30,445.00 | 30,480.00 | 29,630.00 | 29,675.00 | 0.0M |
| 2025-09-01 | 30,395.00 | 30,520.00 | 30,345.00 | 30,465.00 | 0.0M |
| 2025-08-29 | 30,540.00 | 30,540.00 | 30,290.00 | 30,330.00 | 0.0M |
| 2025-08-28 | 30,630.00 | 30,655.00 | 30,390.00 | 30,420.00 | 0.0M |
| 2025-08-27 | 30,800.00 | 30,800.00 | 30,415.00 | 30,510.00 | 0.0M |
| 2025-08-26 | 30,535.00 | 31,065.00 | 30,535.00 | 30,915.00 | 0.0M |
| 2025-08-25 | 31,060.00 | 31,230.00 | 31,060.00 | 31,095.00 | 0.0M |
| 2025-08-22 | 30,735.00 | 31,080.00 | 30,715.00 | 31,050.00 | 0.0M |
| 2025-08-21 | 30,720.00 | 30,790.00 | 30,655.00 | 30,780.00 | 0.0M |
| 2025-08-20 | 30,880.00 | 31,000.00 | 30,695.00 | 30,960.00 | 0.0M |
| 2025-08-19 | 31,015.00 | 31,070.00 | 30,990.00 | 31,060.00 | 0.0M |
| 2025-08-18 | 31,155.00 | 31,155.00 | 30,970.00 | 31,060.00 | 0.0M |
| 2025-08-15 | 31,550.00 | 31,550.00 | 30,995.00 | 31,030.00 | 0.0M |
| 2025-08-14 | 31,080.00 | 31,230.00 | 31,065.00 | 31,200.00 | 0.0M |
| 2025-08-13 | 31,255.00 | 31,315.00 | 30,950.00 | 31,000.00 | 0.0M |
| 2025-08-12 | 31,465.00 | 31,465.00 | 31,020.00 | 31,130.00 | 0.0M |
| 2025-08-11 | 31,600.00 | 31,675.00 | 31,310.00 | 31,410.00 | 0.0M |
| 2025-08-08 | 31,525.00 | 31,700.00 | 31,500.00 | 31,600.00 | 0.0M |
| 2025-08-07 | 30,980.00 | 31,495.00 | 30,965.00 | 31,380.00 | 0.0M |
| 2025-08-06 | 31,045.00 | 31,185.00 | 30,915.00 | 31,040.00 | 0.0M |
| 2025-08-05 | 30,850.00 | 31,045.00 | 30,840.00 | 30,895.00 | 0.0M |
| 2025-08-04 | 30,765.00 | 30,770.00 | 30,575.00 | 30,635.00 | 0.0M |
| 2025-08-01 | 30,905.00 | 30,940.00 | 30,170.00 | 30,395.00 | 0.0M |
| 2025-07-31 | 31,135.00 | 31,310.00 | 30,955.00 | 31,135.00 | 0.0M |
| 2025-07-30 | 31,275.00 | 31,275.00 | 31,040.00 | 31,080.00 | 0.0M |
| 2025-07-29 | 31,190.00 | 31,495.00 | 31,090.00 | 31,215.00 | 0.0M |
| 2025-07-28 | 32,070.00 | 32,100.00 | 31,010.00 | 31,140.00 | 0.0M |
| 2025-07-25 | 31,540.00 | 31,995.00 | 31,395.00 | 31,615.00 | 0.0M |
| 2025-07-24 | 31,840.00 | 31,860.00 | 31,560.00 | 31,660.00 | 0.0M |
| 2025-07-23 | 31,490.00 | 32,055.00 | 31,460.00 | 31,585.00 | 0.0M |
| 2025-07-22 | 31,375.00 | 31,390.00 | 31,030.00 | 31,245.00 | 0.0M |
| 2025-07-21 | 31,350.00 | 31,620.00 | 31,340.00 | 31,485.00 | 0.0M |
| 2025-07-18 | 31,185.00 | 31,485.00 | 31,075.00 | 31,190.00 | 0.0M |
| 2025-07-17 | 31,150.00 | 31,220.00 | 30,985.00 | 31,160.00 | 0.0M |
| 2025-07-16 | 31,155.00 | 31,170.00 | 30,860.00 | 30,930.00 | 0.0M |
| 2025-07-15 | 31,445.00 | 31,530.00 | 31,220.00 | 31,280.00 | 0.0M |
| 2025-07-14 | 31,000.00 | 31,375.00 | 30,955.00 | 31,325.00 | 0.0M |
| 2025-07-11 | 31,650.00 | 31,685.00 | 31,350.00 | 31,430.00 | 0.0M |
| 2025-07-10 | 31,710.00 | 31,905.00 | 31,650.00 | 31,750.00 | 0.0M |
| 2025-07-09 | 31,275.00 | 31,835.00 | 31,275.00 | 31,655.00 | 0.0M |
| 2025-07-08 | 30,865.00 | 31,305.00 | 30,865.00 | 31,180.00 | 0.0M |
| 2025-07-07 | 30,400.00 | 30,860.00 | 30,400.00 | 30,810.00 | 0.0M |
| 2025-07-04 | 30,345.00 | 30,500.00 | 30,305.00 | 30,400.00 | 0.0M |
| 2025-07-03 | 30,545.00 | 30,580.00 | 30,420.00 | 30,490.00 | 0.0M |
| 2025-07-02 | 30,635.00 | 30,635.00 | 30,260.00 | 30,415.00 | 0.0M |
| 2025-07-01 | 30,810.00 | 30,810.00 | 30,340.00 | 30,405.00 | 0.0M |
| 2025-06-30 | 30,970.00 | 30,970.00 | 30,445.00 | 30,720.00 | 0.0M |
| 2025-06-27 | 30,500.00 | 30,695.00 | 30,230.00 | 30,430.00 | 0.0M |
| 2025-06-26 | 30,200.00 | 30,370.00 | 30,125.00 | 30,275.00 | 0.0M |
| 2025-06-25 | 30,250.00 | 30,290.00 | 30,085.00 | 30,110.00 | 0.0M |
| 2025-06-24 | 29,575.00 | 30,310.00 | 29,575.00 | 30,095.00 | 0.0M |
| 2025-06-23 | 29,305.00 | 29,590.00 | 29,170.00 | 29,425.00 | 0.0M |
| 2025-06-20 | 29,515.00 | 29,520.00 | 29,375.00 | 29,405.60 | 0.0M |
| 2025-06-19 | 29,355.00 | 29,480.00 | 29,185.00 | 29,185.00 | 0.0M |
| 2025-06-18 | 29,625.00 | 29,730.00 | 29,475.00 | 29,675.00 | 0.0M |
| 2025-06-17 | 29,735.00 | 29,800.00 | 29,560.00 | 29,720.00 | 0.0M |
| 2025-06-16 | 29,910.00 | 30,035.00 | 29,785.00 | 29,985.00 | 0.0M |
| 2025-06-13 | 29,740.00 | 29,860.00 | 29,580.00 | 29,760.00 | 0.0M |
| 2025-06-12 | 30,470.00 | 30,530.00 | 30,055.00 | 30,230.00 | 0.0M |
| 2025-06-11 | 30,665.00 | 30,800.00 | 30,565.00 | 30,625.00 | 0.0M |
| 2025-06-10 | 31,005.00 | 31,005.00 | 30,415.00 | 30,575.00 | 0.0M |
| 2025-06-09 | 30,840.00 | 31,020.00 | 30,780.00 | 30,920.00 | 0.0M |
| 2025-06-06 | 31,075.00 | 31,130.00 | 30,875.00 | 30,905.00 | 0.0M |
| 2025-06-05 | 31,095.00 | 31,385.00 | 31,000.00 | 31,160.00 | 0.0M |
| 2025-06-04 | 30,995.00 | 31,075.00 | 30,875.00 | 31,055.00 | 0.0M |
| 2025-06-03 | 30,940.00 | 30,945.00 | 30,630.00 | 30,770.00 | 0.0M |
| 2025-06-02 | 30,705.00 | 30,885.00 | 30,465.00 | 30,815.00 | 0.0M |
| 2025-05-30 | 30,745.00 | 30,990.00 | 30,580.00 | 30,640.00 | 0.0M |
| 2025-05-29 | 30,945.00 | 31,015.00 | 30,680.00 | 30,780.00 | 0.0M |
| 2025-05-28 | 30,700.00 | 30,995.00 | 30,700.00 | 30,785.00 | 0.0M |
| 2025-05-27 | 30,565.00 | 30,775.00 | 30,510.00 | 30,750.00 | 0.0M |
| 2025-05-26 | 30,035.00 | 30,545.00 | 30,035.00 | 30,415.00 | 0.0M |
| 2025-05-23 | 30,110.00 | 30,255.00 | 29,370.00 | 29,860.00 | 0.0M |
| 2025-05-22 | 30,215.00 | 30,215.00 | 29,780.00 | 30,130.00 | 0.0M |
| 2025-05-21 | 30,585.00 | 30,640.00 | 30,200.00 | 30,515.00 | 0.0M |
| 2025-05-20 | 30,220.00 | 30,635.00 | 30,210.00 | 30,580.00 | 0.0M |
| 2025-05-19 | 30,050.00 | 30,215.00 | 29,915.00 | 30,105.00 | 0.0M |
| 2025-05-16 | 29,960.00 | 30,155.00 | 29,770.00 | 29,940.00 | 0.0M |
| 2025-05-15 | 29,555.00 | 29,900.00 | 29,500.00 | 29,890.00 | 0.0M |
| 2025-05-14 | 29,885.00 | 29,940.00 | 29,465.00 | 29,560.00 | 0.0M |
| 2025-05-13 | 29,760.00 | 29,915.00 | 29,750.00 | 29,885.00 | 0.0M |
| 2025-05-12 | 30,000.00 | 30,350.00 | 29,635.00 | 29,890.00 | 0.0M |
| 2025-05-09 | 29,745.00 | 29,945.00 | 29,650.00 | 29,865.00 | 0.0M |
| 2025-05-08 | 29,450.00 | 29,800.00 | 29,415.00 | 29,670.00 | 0.0M |
| 2025-05-07 | 29,575.00 | 29,575.00 | 29,200.00 | 29,350.00 | 0.0M |
| 2025-05-06 | 29,880.00 | 30,180.00 | 28,800.00 | 29,585.00 | 0.0M |
| 2025-05-05 | 29,410.00 | 29,805.00 | 29,410.00 | 29,775.00 | 0.0M |
| 2025-05-02 | 29,235.00 | 29,440.00 | 29,165.00 | 29,425.00 | 0.0M |
| 2025-04-30 | 28,740.00 | 28,985.00 | 28,405.00 | 28,815.00 | 0.0M |
| 2025-04-29 | 28,620.00 | 28,895.00 | 28,495.00 | 28,580.00 | 0.0M |
| 2025-04-28 | 28,545.00 | 28,670.00 | 28,470.00 | 28,430.00 | 0.0M |
| 2025-04-25 | 28,290.00 | 28,480.00 | 28,200.00 | 28,345.00 | 0.0M |
| 2025-04-24 | 27,665.00 | 28,140.00 | 27,555.00 | 28,115.00 | 0.0M |
| 2025-04-23 | 27,770.00 | 28,005.00 | 27,660.00 | 27,845.00 | 0.0M |
| 2025-04-22 | 27,235.00 | 27,695.00 | 27,160.00 | 27,435.00 | 0.0M |
| 2025-04-17 | 27,370.00 | 27,370.00 | 27,040.00 | 27,335.00 | 0.0M |
| 2025-04-16 | 27,200.00 | 27,415.00 | 27,055.00 | 27,360.00 | 0.0M |
| 2025-04-15 | 27,085.00 | 27,500.00 | 27,060.00 | 27,460.00 | 0.0M |
| 2025-04-14 | 26,350.00 | 26,870.00 | 26,350.00 | 26,790.00 | 0.0M |
| 2025-04-11 | 26,110.00 | 26,175.00 | 25,590.00 | 26,000.00 | 0.0M |
| 2025-04-10 | 26,095.00 | 27,600.00 | 25,545.00 | 26,010.00 | 0.0M |
| 2025-04-09 | 24,700.00 | 27,175.00 | 24,595.00 | 25,055.00 | 0.0M |
| 2025-04-08 | 25,640.00 | 25,915.00 | 24,550.00 | 25,725.00 | 0.0M |
| 2025-04-07 | 23,550.00 | 25,865.00 | 21,700.00 | 24,870.00 | 0.0M |
| 2025-04-04 | 26,960.00 | 27,010.00 | 24,990.00 | 25,585.00 | 0.0M |
| 2025-04-03 | 26,835.00 | 27,540.00 | 26,590.00 | 27,175.00 | 0.0M |
| 2025-04-02 | 27,805.00 | 27,805.00 | 27,370.00 | 27,740.00 | 0.0M |
| 2025-04-01 | 27,865.00 | 28,165.00 | 27,640.00 | 27,915.00 | 0.0M |
| 2025-03-31 | 27,870.00 | 27,870.00 | 27,235.00 | 27,645.00 | 0.0M |
| 2025-03-28 | 28,695.00 | 28,855.00 | 28,035.00 | 28,120.00 | 0.0M |
| 2025-03-27 | 28,725.00 | 28,960.00 | 28,345.00 | 28,845.00 | 0.0M |
| 2025-03-26 | 29,290.00 | 29,375.00 | 28,780.00 | 29,120.00 | 0.0M |
| 2025-03-25 | 29,000.00 | 29,395.00 | 28,845.00 | 29,265.00 | 0.0M |
| 2025-03-24 | 29,490.00 | 29,490.00 | 28,900.00 | 29,055.00 | 0.0M |
| 2025-03-21 | 28,750.00 | 28,945.00 | 28,525.00 | 28,656.82 | 0.0M |
| 2025-03-20 | 29,390.00 | 29,400.00 | 28,755.00 | 29,105.00 | 0.0M |
| 2025-03-19 | 29,970.00 | 30,015.00 | 29,490.00 | 29,625.00 | 0.0M |
| 2025-03-18 | 29,750.00 | 30,265.00 | 29,655.00 | 29,955.00 | 0.0M |
| 2025-03-17 | 29,260.00 | 29,685.00 | 29,250.00 | 29,540.00 | 0.0M |
| 2025-03-14 | 28,395.00 | 29,500.00 | 28,345.00 | 29,230.00 | 0.0M |
| 2025-03-13 | 28,650.00 | 28,780.00 | 28,065.00 | 28,505.00 | 0.0M |
| 2025-03-12 | 28,680.00 | 28,900.00 | 28,510.00 | 28,735.00 | 0.0M |
| 2025-03-11 | 29,025.00 | 29,415.00 | 28,500.00 | 28,590.00 | 0.0M |
| 2025-03-10 | 29,825.00 | 29,880.00 | 28,825.00 | 29,115.00 | 0.0M |
| 2025-03-07 | 30,200.00 | 30,200.00 | 29,440.00 | 29,645.00 | 0.0M |
| 2025-03-06 | 30,000.00 | 30,590.00 | 29,980.00 | 30,470.00 | 0.0M |
| 2025-03-05 | 28,845.00 | 30,085.00 | 28,735.00 | 29,800.00 | 0.0M |
| 2025-03-04 | 28,905.00 | 28,905.00 | 27,905.00 | 28,120.00 | 0.0M |
| 2025-03-03 | 28,555.00 | 29,300.00 | 28,495.00 | 29,045.00 | 0.0M |
| 2025-02-28 | 27,339.00 | 28,450.00 | 27,339.00 | 28,340.00 | 0.0M |
| 2025-02-27 | 28,684.00 | 28,709.00 | 28,336.00 | 28,575.00 | 0.0M |
| 2025-02-26 | 28,376.00 | 28,745.00 | 28,374.00 | 28,678.00 | 0.0M |
| 2025-02-25 | 27,831.00 | 28,535.00 | 27,831.00 | 28,188.00 | 0.0M |
| 2025-02-24 | 27,764.00 | 28,384.00 | 27,764.00 | 27,990.00 | 0.0M |
| 2025-02-21 | 27,507.00 | 27,800.00 | 27,416.00 | 27,508.00 | 0.0M |
| 2025-02-20 | 27,603.00 | 28,016.00 | 27,412.00 | 27,527.00 | 0.0M |
| 2025-02-19 | 28,363.00 | 28,397.00 | 27,629.00 | 27,718.00 | 0.0M |
| 2025-02-18 | 28,589.00 | 28,648.00 | 28,111.00 | 28,417.00 | 0.0M |
| 2025-02-17 | 27,840.00 | 28,332.00 | 27,770.00 | 28,305.00 | 0.0M |
| 2025-02-14 | 27,780.00 | 27,954.00 | 27,730.00 | 27,764.00 | 0.0M |
| 2025-02-13 | 27,500.00 | 27,900.00 | 27,494.00 | 27,817.00 | 0.0M |
| 2025-02-12 | 27,350.00 | 27,528.00 | 27,220.00 | 27,292.00 | 0.0M |
| 2025-02-11 | 27,330.00 | 27,380.00 | 27,250.00 | 27,362.00 | 0.0M |
| 2025-02-10 | 27,174.00 | 27,419.00 | 27,147.00 | 27,399.00 | 0.0M |
| 2025-02-07 | 27,260.00 | 27,355.00 | 27,029.00 | 27,042.00 | 0.0M |
| 2025-02-06 | 26,859.00 | 27,185.00 | 26,835.00 | 27,174.00 | 0.0M |
| 2025-02-05 | 26,442.00 | 26,726.00 | 26,367.00 | 26,705.00 | 0.0M |
| 2025-02-04 | 26,390.00 | 26,676.00 | 26,326.00 | 26,558.00 | 0.0M |
| 2025-02-03 | 26,321.00 | 26,534.00 | 26,173.00 | 26,479.00 | 0.0M |
| 2025-01-31 | 26,890.00 | 26,961.00 | 26,809.00 | 26,913.00 | 0.0M |
| 2025-01-30 | 26,459.00 | 26,950.00 | 26,449.00 | 26,824.00 | 0.0M |
| 2025-01-29 | 26,466.00 | 26,564.00 | 25,432.00 | 26,361.00 | 0.0M |
| 2025-01-28 | 26,290.00 | 26,447.00 | 26,290.00 | 26,375.00 | 0.0M |
| 2025-01-27 | 25,982.00 | 26,292.00 | 25,930.00 | 26,233.00 | 0.0M |
| 2025-01-24 | 26,208.00 | 26,437.00 | 26,143.00 | 26,191.00 | 0.0M |
| 2025-01-23 | 26,080.00 | 26,100.00 | 25,932.00 | 26,093.00 | 0.0M |
| 2025-01-22 | 26,108.00 | 26,207.00 | 26,049.00 | 26,135.00 | 0.0M |
| 2025-01-21 | 26,013.00 | 26,134.00 | 25,991.00 | 26,082.00 | 0.0M |
| 2025-01-20 | 25,969.00 | 26,182.00 | 25,838.00 | 26,137.00 | 0.0M |
| 2025-01-17 | 25,820.00 | 25,997.00 | 25,820.00 | 25,947.00 | 0.0M |
| 2025-01-16 | 25,806.00 | 25,822.00 | 25,485.00 | 25,622.00 | 0.0M |
| 2025-01-15 | 25,513.00 | 25,722.00 | 25,419.00 | 25,677.00 | 0.0M |
| 2025-01-14 | 25,300.00 | 25,481.00 | 25,300.00 | 25,299.00 | 0.0M |
| 2025-01-13 | 25,406.00 | 25,408.00 | 25,106.00 | 25,187.00 | 0.0M |
| 2025-01-10 | 25,720.00 | 25,720.00 | 25,428.00 | 25,568.00 | 0.0M |
| 2025-01-09 | 25,705.00 | 25,781.00 | 25,679.00 | 25,760.00 | 0.0M |
| 2025-01-08 | 25,965.00 | 26,054.00 | 25,679.00 | 25,718.00 | 0.0M |
| 2025-01-07 | 25,977.00 | 26,082.00 | 25,853.00 | 25,956.00 | 0.0M |
| 2025-01-06 | 25,804.00 | 26,009.00 | 25,701.00 | 25,906.00 | 0.0M |
| 2025-01-03 | 25,895.00 | 25,895.00 | 25,620.00 | 25,667.00 | 0.0M |
| 2025-01-02 | 26,001.00 | 26,001.00 | 25,742.00 | 25,870.00 | 0.0M |