45,055.00
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 | 45,055.00 | 45,055.00 | 45,055.00 | 45,055.00 | 0.0M |
| 2025-09-25 | 45,415.00 | 45,415.00 | 45,415.00 | 45,415.00 | 0.0M |
| 2025-09-24 | 45,375.00 | 45,375.00 | 45,375.00 | 45,375.00 | 0.0M |
| 2025-09-23 | 45,475.00 | 45,475.00 | 45,475.00 | 45,475.00 | 0.0M |
| 2025-09-22 | 45,235.00 | 45,235.00 | 45,235.00 | 45,235.00 | 0.0M |
| 2025-09-19 | 44,680.00 | 44,680.00 | 44,680.00 | 44,680.00 | 0.0M |
| 2025-09-18 | 45,195.00 | 45,195.00 | 45,195.00 | 45,195.00 | 0.0M |
| 2025-09-17 | 44,555.00 | 44,555.00 | 44,555.00 | 44,555.00 | 0.0M |
| 2025-09-16 | 44,555.00 | 44,555.00 | 44,555.00 | 44,555.00 | 0.0M |
| 2025-09-15 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 0.0M |
| 2025-09-12 | 44,450.00 | 44,450.00 | 44,450.00 | 44,450.00 | 0.0M |
| 2025-09-11 | 43,830.00 | 44,455.00 | 43,690.00 | 44,425.00 | 0.0M |
| 2025-09-10 | 43,545.00 | 43,890.00 | 43,075.00 | 43,865.00 | 0.0M |
| 2025-09-09 | 43,665.00 | 44,195.00 | 43,435.00 | 43,540.00 | 0.0M |
| 2025-09-08 | 43,020.00 | 43,860.00 | 42,585.00 | 43,620.00 | 0.0M |
| 2025-09-05 | 42,585.00 | 43,235.00 | 42,500.00 | 43,055.00 | 0.0M |
| 2025-09-04 | 42,040.00 | 42,650.00 | 41,920.00 | 42,620.00 | 0.0M |
| 2025-09-03 | 42,355.00 | 42,375.00 | 41,690.00 | 41,990.00 | 0.0M |
| 2025-09-02 | 42,240.00 | 42,485.00 | 42,090.00 | 42,370.00 | 0.0M |
| 2025-09-01 | 42,720.00 | 42,730.00 | 41,780.00 | 42,225.00 | 0.0M |
| 2025-08-29 | 42,950.00 | 43,045.00 | 42,620.00 | 42,695.00 | 0.0M |
| 2025-08-28 | 42,520.00 | 42,950.00 | 42,275.00 | 42,925.00 | 0.0M |
| 2025-08-27 | 42,265.00 | 42,610.00 | 42,165.00 | 42,500.00 | 0.0M |
| 2025-08-26 | 42,740.00 | 42,770.00 | 42,115.00 | 42,325.00 | 0.0M |
| 2025-08-25 | 42,635.00 | 43,205.00 | 42,635.00 | 42,740.00 | 0.0M |
| 2025-08-22 | 42,630.00 | 42,755.00 | 42,315.00 | 42,590.00 | 0.0M |
| 2025-08-21 | 42,945.00 | 43,005.00 | 42,560.00 | 42,635.00 | 0.0M |
| 2025-08-20 | 43,580.00 | 43,820.00 | 42,720.00 | 42,960.00 | 0.0M |
| 2025-08-19 | 43,665.00 | 43,935.00 | 43,415.00 | 43,565.00 | 0.0M |
| 2025-08-18 | 43,430.00 | 43,835.00 | 43,240.00 | 43,690.00 | 0.0M |
| 2025-08-15 | 42,620.00 | 43,495.00 | 42,525.00 | 43,420.00 | 0.0M |
| 2025-08-14 | 43,365.00 | 43,480.00 | 42,600.00 | 42,620.00 | 0.0M |
| 2025-08-13 | 42,695.00 | 43,455.00 | 42,605.00 | 43,360.00 | 0.0M |
| 2025-08-12 | 42,375.00 | 43,000.00 | 42,190.00 | 42,615.00 | 0.0M |
| 2025-08-11 | 41,775.00 | 42,490.00 | 41,760.00 | 42,400.00 | 0.0M |
| 2025-08-08 | 40,990.00 | 42,030.00 | 40,960.00 | 41,810.00 | 0.0M |
| 2025-08-07 | 40,985.00 | 40,985.00 | 40,985.00 | 40,985.00 | 0.0M |
| 2025-08-06 | 40,805.00 | 40,805.00 | 40,805.00 | 40,805.00 | 0.0M |
| 2025-08-05 | 40,655.00 | 40,655.00 | 40,655.00 | 40,655.00 | 0.0M |
| 2025-08-04 | 40,320.00 | 40,320.00 | 40,320.00 | 40,320.00 | 0.0M |
| 2025-08-01 | 40,835.00 | 40,835.00 | 40,835.00 | 40,835.00 | 0.0M |
| 2025-07-31 | 40,760.00 | 40,760.00 | 40,760.00 | 41,175.00 | 0.0M |
| 2025-07-30 | 40,950.00 | 40,950.00 | 40,950.00 | 40,690.00 | 0.0M |
| 2025-07-29 | 40,820.00 | 40,820.00 | 40,820.00 | 40,820.00 | 0.0M |
| 2025-07-28 | 40,965.00 | 40,965.00 | 40,965.00 | 40,965.00 | 0.0M |
| 2025-07-25 | 41,390.00 | 41,390.00 | 41,390.00 | 41,390.00 | 0.0M |
| 2025-07-24 | 42,000.00 | 42,000.00 | 41,985.00 | 41,865.00 | 0.0M |
| 2025-07-23 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0.0M |
| 2025-07-22 | 39,960.00 | 39,975.00 | 39,950.00 | 39,745.00 | 0.0M |
| 2025-07-21 | 39,865.00 | 39,865.00 | 39,865.00 | 39,865.00 | 0.0M |
| 2025-07-18 | 39,855.00 | 39,855.00 | 39,855.00 | 39,855.00 | 0.0M |
| 2025-07-17 | 39,890.00 | 39,890.00 | 39,890.00 | 39,890.00 | 0.0M |
| 2025-07-16 | 39,610.00 | 39,610.00 | 39,610.00 | 39,610.00 | 0.0M |
| 2025-07-15 | 39,645.00 | 39,645.00 | 39,645.00 | 39,645.00 | 0.0M |
| 2025-07-14 | 39,425.00 | 39,425.00 | 39,425.00 | 39,425.00 | 0.0M |
| 2025-07-11 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 0.0M |
| 2025-07-10 | 39,555.00 | 39,555.00 | 39,550.00 | 39,655.00 | 0.0M |
| 2025-07-09 | 39,795.00 | 39,795.00 | 39,685.00 | 39,820.00 | 0.0M |
| 2025-07-08 | 39,825.00 | 39,825.00 | 39,825.00 | 39,825.00 | 0.0M |
| 2025-07-07 | 39,585.00 | 39,585.00 | 39,585.00 | 39,585.00 | 0.0M |
| 2025-07-04 | 39,585.00 | 39,585.00 | 39,580.00 | 39,770.00 | 0.0M |
| 2025-07-03 | 39,775.00 | 39,800.00 | 39,675.00 | 39,715.00 | 0.0M |
| 2025-07-02 | 39,575.00 | 39,575.00 | 39,575.00 | 39,790.00 | 0.0M |
| 2025-07-01 | 40,375.00 | 40,380.00 | 39,955.00 | 39,855.00 | 0.0M |
| 2025-06-30 | 40,440.00 | 40,440.00 | 40,440.00 | 40,440.00 | 0.0M |
| 2025-06-27 | 39,970.00 | 39,970.00 | 39,970.00 | 40,245.00 | 0.0M |
| 2025-06-26 | 39,260.00 | 39,260.00 | 39,260.00 | 39,510.00 | 0.0M |
| 2025-06-25 | 38,640.00 | 38,645.00 | 38,640.00 | 38,910.00 | 0.0M |
| 2025-06-24 | 38,495.00 | 38,815.00 | 38,465.00 | 38,785.00 | 0.0M |
| 2025-06-23 | 38,365.00 | 38,365.00 | 38,365.00 | 38,365.00 | 0.0M |
| 2025-06-20 | 38,370.00 | 38,370.00 | 38,370.00 | 38,370.00 | 0.0M |
| 2025-06-19 | 38,490.00 | 38,490.00 | 38,490.00 | 38,490.00 | 0.0M |
| 2025-06-18 | 38,310.00 | 38,310.00 | 38,310.00 | 38,830.00 | 0.0M |
| 2025-06-17 | 38,495.00 | 38,495.00 | 38,445.00 | 38,510.00 | 0.0M |
| 2025-06-16 | 38,020.00 | 38,160.00 | 37,970.00 | 38,345.00 | 0.0M |
| 2025-06-13 | 39,160.00 | 39,160.00 | 37,970.00 | 37,825.00 | 0.0M |
| 2025-06-12 | 38,435.00 | 38,740.00 | 38,100.00 | 38,145.00 | 0.0M |
| 2025-06-11 | 38,190.00 | 38,530.00 | 38,125.00 | 38,425.00 | 0.0M |
| 2025-06-10 | 38,110.00 | 38,500.00 | 38,070.00 | 38,185.00 | 0.0M |
| 2025-06-09 | 37,765.00 | 38,180.00 | 37,730.00 | 38,105.00 | 0.0M |
| 2025-06-06 | 37,560.00 | 37,790.00 | 37,310.00 | 37,750.00 | 0.0M |
| 2025-06-05 | 37,785.00 | 37,865.00 | 37,480.00 | 37,540.00 | 0.0M |
| 2025-06-04 | 37,505.00 | 37,875.00 | 37,365.00 | 37,790.00 | 0.0M |
| 2025-06-03 | 37,500.00 | 37,840.00 | 37,280.00 | 37,525.00 | 0.0M |
| 2025-06-02 | 37,975.00 | 38,035.00 | 37,325.00 | 37,465.00 | 0.0M |
| 2025-05-30 | 38,360.00 | 38,385.00 | 37,710.00 | 37,955.00 | 0.0M |
| 2025-05-29 | 37,780.00 | 38,460.00 | 37,660.00 | 38,380.00 | 0.0M |
| 2025-05-28 | 37,855.00 | 38,385.00 | 37,690.00 | 37,720.00 | 0.0M |
| 2025-05-27 | 37,595.00 | 37,845.00 | 37,420.00 | 37,830.00 | 0.0M |
| 2025-05-26 | 37,220.00 | 37,620.00 | 36,460.00 | 37,595.00 | 0.0M |
| 2025-05-23 | 37,015.00 | 37,390.00 | 36,705.00 | 37,175.00 | 0.0M |
| 2025-05-22 | 37,315.00 | 37,365.00 | 36,825.00 | 37,015.00 | 0.0M |
| 2025-05-21 | 37,530.00 | 37,705.00 | 37,250.00 | 37,275.00 | 0.0M |
| 2025-05-20 | 37,420.00 | 37,940.00 | 37,240.00 | 37,535.00 | 0.0M |
| 2025-05-19 | 37,740.00 | 37,995.00 | 37,355.00 | 37,390.00 | 0.0M |
| 2025-05-16 | 37,735.00 | 37,850.00 | 37,490.00 | 37,755.00 | 0.0M |
| 2025-05-15 | 38,195.00 | 38,245.00 | 37,580.00 | 37,695.00 | 0.0M |
| 2025-05-14 | 38,175.00 | 38,500.00 | 37,870.00 | 38,180.00 | 0.0M |
| 2025-05-13 | 38,130.00 | 38,935.00 | 38,105.00 | 38,180.00 | 0.0M |
| 2025-05-12 | 37,530.00 | 37,865.00 | 37,310.00 | 37,700.00 | 0.0M |
| 2025-05-09 | 37,170.00 | 37,685.00 | 37,140.00 | 37,510.00 | 0.0M |
| 2025-05-08 | 36,995.00 | 36,995.00 | 36,990.00 | 37,110.00 | 0.0M |
| 2025-05-07 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 0.0M |
| 2025-05-06 | 37,090.00 | 37,090.00 | 37,090.00 | 37,090.00 | 0.0M |
| 2025-05-05 | 36,985.00 | 36,985.00 | 36,985.00 | 36,985.00 | 0.0M |
| 2025-05-02 | 36,790.00 | 36,790.00 | 36,790.00 | 36,790.00 | 0.0M |
| 2025-05-01 | 36,540.00 | 36,540.00 | 36,540.00 | 36,540.00 | 0.0M |
| 2025-04-30 | 35,975.00 | 35,975.00 | 35,975.00 | 35,940.00 | 0.0M |
| 2025-04-29 | 36,020.00 | 36,020.00 | 36,020.00 | 36,020.00 | 0.0M |
| 2025-04-28 | 35,885.00 | 35,885.00 | 35,885.00 | 35,885.00 | 0.0M |
| 2025-04-25 | 35,755.00 | 35,755.00 | 35,755.00 | 35,755.00 | 0.0M |
| 2025-04-24 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2025-04-23 | 34,905.00 | 34,905.00 | 34,905.00 | 34,905.00 | 0.0M |
| 2025-04-22 | 34,270.00 | 34,270.00 | 34,270.00 | 34,270.00 | 0.0M |
| 2025-04-21 | 34,250.00 | 34,250.00 | 34,250.00 | 34,250.00 | 0.0M |
| 2025-04-18 | 34,375.00 | 34,375.00 | 34,325.00 | 34,805.00 | 0.0M |
| 2025-04-17 | 34,100.00 | 34,200.00 | 34,100.00 | 34,405.00 | 0.0M |
| 2025-04-16 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0.0M |
| 2025-04-15 | 34,350.00 | 34,350.00 | 34,350.00 | 34,350.00 | 0.0M |
| 2025-04-14 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 0.0M |
| 2025-04-11 | 33,555.00 | 33,555.00 | 33,540.00 | 33,490.00 | 0.0M |
| 2025-04-10 | 34,620.00 | 34,620.00 | 34,620.00 | 34,620.00 | 0.0M |
| 2025-04-09 | 33,500.00 | 33,500.00 | 31,320.00 | 31,825.00 | 0.0M |
| 2025-04-08 | 31,985.00 | 32,415.00 | 31,985.00 | 33,050.00 | 0.0M |
| 2025-04-07 | 32,475.00 | 32,550.00 | 31,305.00 | 30,695.00 | 0.0M |
| 2025-04-04 | 33,880.00 | 33,905.00 | 33,390.00 | 33,740.00 | 0.0M |
| 2025-04-03 | 35,545.00 | 35,555.00 | 35,545.00 | 34,800.00 | 0.0M |
| 2025-04-02 | 35,390.00 | 35,390.00 | 35,390.00 | 35,630.00 | 0.0M |
| 2025-04-01 | 35,560.00 | 35,560.00 | 35,560.00 | 35,560.00 | 0.0M |
| 2025-03-31 | 35,665.00 | 35,720.00 | 35,635.00 | 35,640.00 | 0.0M |
| 2025-03-28 | 37,225.00 | 37,225.00 | 36,945.00 | 36,975.00 | 0.0M |
| 2025-03-27 | 37,570.00 | 37,570.00 | 37,570.00 | 37,385.00 | 0.0M |
| 2025-03-26 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 0.0M |
| 2025-03-25 | 37,545.00 | 37,545.00 | 37,545.00 | 37,545.00 | 0.0M |
| 2025-03-24 | 37,305.00 | 37,305.00 | 37,305.00 | 37,305.00 | 0.0M |
| 2025-03-21 | 37,460.00 | 37,460.00 | 37,460.00 | 37,375.00 | 0.0M |
| 2025-03-20 | 37,530.00 | 37,530.00 | 37,530.00 | 37,505.00 | 0.0M |
| 2025-03-19 | 37,800.00 | 37,800.00 | 37,800.00 | 37,470.00 | 0.0M |
| 2025-03-18 | 37,430.00 | 37,685.00 | 37,430.00 | 37,590.00 | 0.0M |
| 2025-03-17 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 0.0M |
| 2025-03-14 | 36,545.00 | 36,545.00 | 36,545.00 | 36,820.00 | 0.0M |
| 2025-03-13 | 36,770.00 | 37,325.00 | 36,765.00 | 36,830.00 | 0.0M |
| 2025-03-12 | 36,740.00 | 36,960.00 | 36,110.00 | 36,790.00 | 0.0M |
| 2025-03-11 | 37,030.00 | 37,090.00 | 35,975.00 | 36,750.00 | 0.0M |
| 2025-03-10 | 36,870.00 | 37,330.00 | 36,465.00 | 37,075.00 | 0.0M |
| 2025-03-07 | 37,705.00 | 37,705.00 | 36,745.00 | 36,790.00 | 0.0M |
| 2025-03-06 | 37,440.00 | 37,885.00 | 37,095.00 | 37,740.00 | 0.0M |
| 2025-03-05 | 37,305.00 | 37,610.00 | 36,260.00 | 37,440.00 | 0.0M |
| 2025-03-04 | 37,845.00 | 38,260.00 | 36,815.00 | 37,425.00 | 0.0M |
| 2025-03-03 | 37,105.00 | 37,925.00 | 37,040.00 | 37,900.00 | 0.0M |
| 2025-02-28 | 38,310.00 | 38,400.00 | 36,840.00 | 37,135.00 | 0.0M |
| 2025-02-27 | 38,200.00 | 38,470.00 | 37,920.00 | 38,270.00 | 0.0M |
| 2025-02-26 | 38,175.00 | 38,325.00 | 37,675.00 | 38,210.00 | 0.0M |
| 2025-02-25 | 38,335.00 | 38,475.00 | 37,875.00 | 38,235.00 | 0.0M |
| 2025-02-24 | 38,775.00 | 38,865.00 | 38,055.00 | 38,355.00 | 0.0M |
| 2025-02-21 | 38,750.00 | 38,810.00 | 38,385.00 | 38,780.00 | 0.0M |
| 2025-02-20 | 39,180.00 | 39,195.00 | 38,455.00 | 38,720.00 | 0.0M |
| 2025-02-19 | 39,315.00 | 39,355.00 | 38,975.00 | 39,165.00 | 0.0M |
| 2025-02-18 | 39,190.00 | 39,500.00 | 39,110.00 | 39,330.00 | 0.0M |
| 2025-02-17 | 39,185.00 | 39,240.00 | 38,985.00 | 39,195.00 | 0.0M |
| 2025-02-14 | 39,405.00 | 39,590.00 | 39,095.00 | 39,130.00 | 0.0M |
| 2025-02-13 | 39,470.00 | 39,470.00 | 39,470.00 | 39,470.00 | 0.0M |
| 2025-02-12 | 38,970.00 | 38,970.00 | 38,970.00 | 38,970.00 | 0.0M |
| 2025-02-11 | 38,770.00 | 38,770.00 | 38,770.00 | 38,770.00 | 0.0M |
| 2025-02-10 | 38,770.00 | 38,770.00 | 38,770.00 | 38,770.00 | 0.0M |
| 2025-02-07 | 38,840.00 | 38,840.00 | 38,840.00 | 38,840.00 | 0.0M |
| 2025-02-06 | 39,110.00 | 39,110.00 | 39,010.00 | 39,090.00 | 0.0M |
| 2025-02-05 | 38,745.00 | 38,840.00 | 38,695.00 | 38,750.00 | 0.0M |
| 2025-02-04 | 38,745.00 | 38,825.00 | 38,690.00 | 38,785.00 | 0.0M |
| 2025-02-03 | 38,750.00 | 38,750.00 | 38,690.00 | 38,600.00 | 0.0M |
| 2025-01-31 | 39,620.00 | 39,620.00 | 39,620.00 | 39,620.00 | 0.0M |
| 2025-01-30 | 39,420.00 | 39,420.00 | 39,420.00 | 39,420.00 | 0.0M |
| 2025-01-29 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 0.0M |
| 2025-01-28 | 39,055.00 | 39,055.00 | 39,055.00 | 39,055.00 | 0.0M |
| 2025-01-27 | 39,485.00 | 39,485.00 | 39,485.00 | 39,485.00 | 0.0M |
| 2025-01-24 | 39,940.00 | 39,940.00 | 39,940.00 | 39,940.00 | 0.0M |
| 2025-01-23 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.0M |
| 2025-01-22 | 39,590.00 | 39,590.00 | 39,590.00 | 39,590.00 | 0.0M |
| 2025-01-21 | 38,970.00 | 38,970.00 | 38,970.00 | 38,970.00 | 0.0M |
| 2025-01-20 | 38,905.00 | 38,905.00 | 38,905.00 | 38,905.00 | 0.0M |
| 2025-01-17 | 38,470.00 | 38,470.00 | 38,470.00 | 38,470.00 | 0.0M |
| 2025-01-16 | 38,670.00 | 38,670.00 | 38,670.00 | 38,670.00 | 0.0M |
| 2025-01-15 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 0.0M |
| 2025-01-14 | 38,490.00 | 38,490.00 | 38,490.00 | 38,490.00 | 0.0M |
| 2025-01-13 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2025-01-10 | 39,270.00 | 39,270.00 | 39,270.00 | 39,270.00 | 0.0M |
| 2025-01-09 | 39,530.00 | 39,530.00 | 39,530.00 | 39,530.00 | 0.0M |
| 2025-01-08 | 39,935.00 | 40,000.00 | 39,870.00 | 39,950.00 | 0.0M |
| 2025-01-07 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2025-01-06 | 39,340.00 | 39,340.00 | 39,340.00 | 39,340.00 | 0.0M |
| 2025-01-03 | 39,345.00 | 39,345.00 | 39,345.00 | 39,345.00 | 0.0M |
| 2025-01-02 | 39,455.00 | 39,455.00 | 39,455.00 | 39,455.00 | 0.0M |