15,003.00
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 | 14,987.00 | 15,249.00 | 14,958.00 | 15,003.00 | 0.0M |
| 2025-09-25 | 15,116.00 | 15,291.00 | 15,076.00 | 15,243.00 | 0.6M |
| 2025-09-24 | 15,067.00 | 15,131.00 | 14,964.00 | 15,119.00 | 0.4M |
| 2025-09-23 | 15,026.00 | 15,220.00 | 14,916.00 | 15,068.00 | 0.5M |
| 2025-09-22 | 14,991.00 | 15,102.00 | 14,917.00 | 15,023.00 | 0.3M |
| 2025-09-19 | 14,972.00 | 15,096.00 | 14,925.00 | 14,991.00 | 0.4M |
| 2025-09-18 | 15,181.00 | 15,303.00 | 14,863.00 | 14,970.00 | 0.4M |
| 2025-09-17 | 15,080.00 | 15,241.00 | 15,048.00 | 15,181.00 | 0.3M |
| 2025-09-16 | 15,194.00 | 15,250.00 | 15,066.00 | 15,083.00 | 0.3M |
| 2025-09-15 | 15,095.00 | 15,293.00 | 15,081.00 | 15,198.00 | 0.3M |
| 2025-09-12 | 15,187.00 | 15,254.00 | 15,073.00 | 15,096.00 | 0.4M |
| 2025-09-11 | 14,832.00 | 15,223.00 | 14,785.00 | 15,187.00 | 0.4M |
| 2025-09-10 | 14,809.00 | 14,925.00 | 14,771.00 | 14,832.00 | 0.2M |
| 2025-09-09 | 14,831.00 | 14,893.00 | 14,688.00 | 14,810.00 | 0.3M |
| 2025-09-08 | 14,832.00 | 14,918.00 | 14,765.00 | 14,833.00 | 0.3M |
| 2025-09-05 | 14,562.00 | 14,867.00 | 14,552.00 | 14,835.00 | 0.4M |
| 2025-09-04 | 14,800.00 | 14,833.00 | 14,455.00 | 14,556.00 | 0.6M |
| 2025-09-03 | 14,922.00 | 15,011.00 | 14,724.00 | 14,796.00 | 0.4M |
| 2025-09-02 | 14,903.00 | 15,061.00 | 14,837.00 | 14,921.00 | 0.4M |
| 2025-09-01 | 14,982.00 | 15,043.00 | 14,829.00 | 14,904.00 | 0.4M |
| 2025-08-29 | 14,765.00 | 15,030.00 | 14,734.00 | 14,985.00 | 0.5M |
| 2025-08-28 | 14,659.00 | 14,838.00 | 14,553.00 | 14,816.00 | 0.1M |
| 2025-08-27 | 14,965.00 | 14,990.00 | 14,639.00 | 14,666.00 | 0.5M |
| 2025-08-26 | 15,039.00 | 15,070.00 | 14,908.00 | 14,962.00 | 0.6M |
| 2025-08-25 | 14,795.00 | 15,054.00 | 14,767.00 | 15,035.00 | 0.6M |
| 2025-08-22 | 14,509.00 | 14,796.00 | 14,483.00 | 14,794.00 | 0.4M |
| 2025-08-21 | 14,410.00 | 14,533.00 | 14,397.00 | 14,510.00 | 0.3M |
| 2025-08-20 | 14,254.00 | 14,454.00 | 14,120.00 | 14,400.00 | 0.3M |
| 2025-08-19 | 14,304.00 | 14,370.00 | 14,212.00 | 14,260.00 | 0.2M |
| 2025-08-18 | 14,229.00 | 14,390.00 | 14,167.00 | 14,310.00 | 0.3M |
| 2025-08-15 | 14,267.00 | 14,273.00 | 14,108.00 | 14,231.00 | 0.4M |
| 2025-08-14 | 14,147.00 | 14,387.00 | 14,123.00 | 14,268.00 | 0.4M |
| 2025-08-13 | 14,071.00 | 14,183.00 | 14,051.00 | 14,151.00 | 0.3M |
| 2025-08-12 | 13,926.00 | 14,138.00 | 13,872.00 | 14,077.00 | 0.3M |
| 2025-08-11 | 13,915.00 | 13,979.00 | 13,882.00 | 13,926.00 | 0.2M |
| 2025-08-08 | 13,966.00 | 13,992.00 | 13,905.00 | 13,915.00 | 0.2M |
| 2025-08-07 | 13,882.00 | 13,999.00 | 13,854.00 | 13,968.00 | 0.2M |
| 2025-08-06 | 13,900.00 | 13,931.00 | 13,835.00 | 13,885.00 | 0.2M |
| 2025-08-05 | 13,776.00 | 13,927.00 | 13,750.00 | 13,902.00 | 0.2M |
| 2025-08-04 | 13,663.00 | 13,784.00 | 13,605.00 | 13,779.00 | 0.3M |
| 2025-08-01 | 13,776.00 | 13,808.00 | 13,661.00 | 13,663.00 | 0.3M |
| 2025-07-31 | 14,013.00 | 14,017.00 | 13,745.00 | 13,777.00 | 0.4M |
| 2025-07-30 | 14,012.00 | 14,130.00 | 13,920.00 | 14,016.00 | 0.1M |
| 2025-07-29 | 13,993.00 | 14,040.00 | 13,933.00 | 13,996.00 | 0.4M |
| 2025-07-28 | 13,961.00 | 14,040.00 | 13,888.00 | 13,996.00 | 0.5M |
| 2025-07-25 | 14,047.00 | 14,056.00 | 13,924.00 | 13,961.00 | 0.3M |
| 2025-07-24 | 14,064.00 | 14,106.00 | 13,995.00 | 14,051.00 | 0.3M |
| 2025-07-23 | 14,013.00 | 14,199.00 | 14,004.00 | 14,066.00 | 0.4M |
| 2025-07-22 | 13,888.00 | 14,017.00 | 13,806.00 | 14,016.00 | 0.3M |
| 2025-07-21 | 13,853.00 | 13,914.00 | 13,834.00 | 13,887.00 | 0.2M |
| 2025-07-18 | 13,704.00 | 13,868.00 | 13,681.00 | 13,851.00 | 0.3M |
| 2025-07-17 | 13,678.00 | 13,747.00 | 13,655.00 | 13,701.00 | 0.2M |
| 2025-07-16 | 13,756.00 | 13,768.00 | 13,644.00 | 13,675.00 | 0.3M |
| 2025-07-15 | 13,814.00 | 13,855.00 | 13,667.00 | 13,753.00 | 0.3M |
| 2025-07-14 | 13,778.00 | 13,870.00 | 13,720.00 | 13,816.00 | 0.2M |
| 2025-07-11 | 13,822.00 | 14,036.00 | 13,759.00 | 13,781.00 | 0.4M |
| 2025-07-10 | 13,755.00 | 13,896.00 | 13,719.00 | 13,821.00 | 0.2M |
| 2025-07-09 | 13,686.00 | 13,804.00 | 13,655.00 | 13,760.00 | 0.2M |
| 2025-07-08 | 13,623.00 | 13,711.00 | 13,607.00 | 13,687.00 | 0.2M |
| 2025-07-07 | 13,690.00 | 13,697.00 | 13,574.00 | 13,625.00 | 0.2M |
| 2025-07-04 | 13,557.00 | 13,785.00 | 13,518.00 | 13,691.00 | 0.3M |
| 2025-07-03 | 13,433.00 | 13,566.00 | 13,424.00 | 13,562.00 | 0.2M |
| 2025-07-02 | 13,443.00 | 13,523.00 | 13,397.00 | 13,431.00 | 0.2M |
| 2025-07-01 | 13,392.00 | 13,471.00 | 13,368.00 | 13,441.00 | 0.2M |
| 2025-06-30 | 13,379.00 | 13,420.00 | 13,320.00 | 13,388.00 | 0.2M |
| 2025-06-27 | 13,736.00 | 13,757.00 | 13,504.00 | 13,527.00 | 0.1M |
| 2025-06-26 | 13,733.00 | 13,760.00 | 13,680.00 | 13,740.00 | 0.4M |
| 2025-06-25 | 13,540.00 | 13,761.00 | 13,497.00 | 13,737.00 | 0.5M |
| 2025-06-24 | 13,379.00 | 13,618.00 | 13,362.00 | 13,540.00 | 0.4M |
| 2025-06-23 | 13,367.00 | 13,431.00 | 13,221.00 | 13,375.00 | 0.3M |
| 2025-06-20 | 13,301.00 | 13,386.00 | 13,255.00 | 13,367.00 | 0.2M |
| 2025-06-19 | 13,363.00 | 13,365.00 | 13,244.00 | 13,302.00 | 0.3M |
| 2025-06-18 | 13,353.00 | 13,414.00 | 13,291.00 | 13,367.00 | 0.2M |
| 2025-06-17 | 13,353.00 | 13,379.00 | 13,273.00 | 13,349.00 | 0.2M |
| 2025-06-16 | 13,308.00 | 13,363.00 | 13,224.00 | 13,356.00 | 0.2M |
| 2025-06-13 | 13,360.00 | 13,402.00 | 13,259.00 | 13,306.00 | 0.3M |
| 2025-06-12 | 13,414.00 | 13,425.00 | 13,306.00 | 13,362.00 | 0.2M |
| 2025-06-11 | 13,296.00 | 13,497.00 | 13,288.00 | 13,420.00 | 0.3M |
| 2025-06-10 | 13,325.00 | 13,427.00 | 13,254.00 | 13,300.00 | 0.2M |
| 2025-06-09 | 13,344.00 | 13,395.00 | 13,289.00 | 13,325.00 | 0.2M |
| 2025-06-06 | 13,377.00 | 13,442.00 | 13,338.00 | 13,344.00 | 0.2M |
| 2025-06-05 | 13,333.00 | 13,386.00 | 13,293.00 | 13,380.00 | 0.2M |
| 2025-06-04 | 13,310.00 | 13,398.00 | 13,286.00 | 13,331.00 | 0.2M |
| 2025-06-03 | 13,204.00 | 13,391.00 | 13,190.00 | 13,310.00 | 0.3M |
| 2025-06-02 | 13,320.00 | 13,326.00 | 13,052.00 | 13,210.00 | 0.1M |
| 2025-05-30 | 13,317.00 | 13,333.00 | 13,188.00 | 13,326.00 | 0.3M |
| 2025-05-29 | 13,412.00 | 13,497.00 | 13,364.00 | 13,424.00 | 0.1M |
| 2025-05-28 | 13,411.00 | 13,464.00 | 13,386.00 | 13,413.00 | 0.3M |
| 2025-05-27 | 13,475.00 | 13,545.00 | 13,404.00 | 13,404.00 | 0.4M |
| 2025-05-26 | 13,643.00 | 13,662.00 | 13,445.00 | 13,471.00 | 0.4M |
| 2025-05-23 | 13,746.00 | 13,814.00 | 13,619.00 | 13,633.00 | 0.3M |
| 2025-05-22 | 13,755.00 | 13,797.00 | 13,671.00 | 13,750.00 | 0.2M |
| 2025-05-21 | 13,638.00 | 13,818.00 | 13,638.00 | 13,748.00 | 0.2M |
| 2025-05-20 | 13,556.00 | 13,714.00 | 13,538.00 | 13,638.00 | 0.2M |
| 2025-05-19 | 13,634.00 | 13,659.00 | 13,545.00 | 13,555.00 | 0.2M |
| 2025-05-16 | 13,759.00 | 13,767.00 | 13,580.00 | 13,638.00 | 0.2M |
| 2025-05-15 | 13,811.00 | 13,841.00 | 13,739.00 | 13,760.00 | 0.3M |
| 2025-05-14 | 13,550.00 | 13,875.00 | 13,531.00 | 13,812.00 | 0.4M |
| 2025-05-13 | 13,639.00 | 13,645.00 | 13,506.00 | 13,553.00 | 0.3M |
| 2025-05-12 | 13,421.00 | 13,708.00 | 13,409.00 | 13,635.00 | 0.3M |
| 2025-05-09 | 13,345.00 | 13,425.00 | 13,298.00 | 13,425.00 | 0.2M |
| 2025-05-08 | 13,230.00 | 13,435.00 | 13,176.00 | 13,348.00 | 0.3M |
| 2025-05-07 | 13,065.00 | 13,325.00 | 13,033.00 | 13,226.00 | 0.3M |
| 2025-05-06 | 13,157.00 | 13,245.00 | 13,028.00 | 13,064.00 | 0.3M |
| 2025-05-05 | 13,157.00 | 13,268.00 | 13,156.00 | 13,171.00 | 0.1M |
| 2025-05-02 | 13,039.00 | 13,189.00 | 12,977.00 | 13,153.00 | 0.1M |
| 2025-05-01 | 13,048.00 | 13,134.00 | 13,003.00 | 13,033.00 | 0.1M |
| 2025-04-30 | 13,116.00 | 13,139.00 | 13,024.00 | 13,048.00 | 0.2M |
| 2025-04-29 | 13,195.00 | 13,221.00 | 13,105.00 | 13,146.00 | 0.1M |
| 2025-04-28 | 13,210.00 | 13,253.00 | 13,145.00 | 13,200.00 | 0.3M |
| 2025-04-25 | 13,246.00 | 13,313.00 | 13,186.00 | 13,218.00 | 0.4M |
| 2025-04-24 | 13,206.00 | 13,294.00 | 13,174.00 | 13,247.00 | 0.3M |
| 2025-04-23 | 13,193.00 | 13,309.00 | 13,148.00 | 13,202.00 | 0.3M |
| 2025-04-22 | 13,089.00 | 13,226.00 | 13,029.00 | 13,185.00 | 0.2M |
| 2025-04-21 | 13,075.00 | 13,173.00 | 13,066.00 | 13,086.00 | 0.1M |
| 2025-04-18 | 13,139.00 | 13,139.00 | 13,043.00 | 13,079.00 | 0.1M |
| 2025-04-17 | 13,131.00 | 13,145.00 | 12,980.00 | 13,144.00 | 0.2M |
| 2025-04-16 | 13,022.00 | 13,120.00 | 12,892.00 | 13,088.00 | 0.3M |
| 2025-04-15 | 12,956.00 | 13,042.00 | 12,924.00 | 13,020.00 | 0.2M |
| 2025-04-14 | 12,840.00 | 13,021.00 | 12,821.00 | 12,960.00 | 0.3M |
| 2025-04-11 | 12,775.00 | 12,938.00 | 12,633.00 | 12,857.00 | 0.4M |
| 2025-04-10 | 12,720.00 | 12,896.00 | 12,414.00 | 12,780.00 | 0.6M |
| 2025-04-09 | 12,520.00 | 12,856.00 | 12,224.00 | 12,702.00 | 0.7M |
| 2025-04-08 | 11,931.00 | 12,592.00 | 11,921.00 | 12,519.00 | 0.9M |
| 2025-04-07 | 13,038.00 | 13,039.00 | 11,797.00 | 11,924.00 | 1.1M |
| 2025-04-04 | 13,038.00 | 13,039.00 | 13,012.00 | 13,047.00 | 0.0M |
| 2025-04-03 | 13,269.00 | 13,300.00 | 12,865.00 | 13,254.00 | 0.4M |
| 2025-04-02 | 13,281.00 | 13,339.00 | 13,236.00 | 13,270.00 | 0.2M |
| 2025-04-01 | 13,329.00 | 13,355.00 | 13,261.00 | 13,278.00 | 0.2M |
| 2025-03-31 | 13,412.00 | 13,480.00 | 13,302.00 | 13,334.00 | 0.3M |
| 2025-03-28 | 13,473.00 | 13,527.00 | 13,348.00 | 13,411.00 | 0.1M |
| 2025-03-27 | 13,406.00 | 13,567.00 | 13,370.00 | 13,472.00 | 0.3M |
| 2025-03-26 | 13,444.00 | 13,510.00 | 13,384.00 | 13,414.00 | 0.4M |
| 2025-03-25 | 13,495.00 | 13,510.00 | 13,425.00 | 13,442.00 | 0.3M |
| 2025-03-24 | 13,344.00 | 13,509.00 | 13,324.00 | 13,492.00 | 0.3M |
| 2025-03-21 | 13,585.00 | 13,666.00 | 13,340.00 | 13,348.00 | 0.4M |
| 2025-03-20 | 13,780.00 | 13,811.00 | 13,586.00 | 13,586.00 | 0.3M |
| 2025-03-19 | 13,654.00 | 13,823.00 | 13,621.00 | 13,780.00 | 0.3M |
| 2025-03-18 | 13,665.00 | 13,775.00 | 13,640.00 | 13,650.00 | 0.3M |
| 2025-03-17 | 13,739.00 | 13,834.00 | 13,659.00 | 13,662.00 | 0.4M |
| 2025-03-14 | 13,298.00 | 13,779.00 | 13,277.00 | 13,739.00 | 0.6M |
| 2025-03-13 | 13,273.00 | 13,385.00 | 13,228.00 | 13,302.00 | 0.3M |
| 2025-03-12 | 13,265.00 | 13,333.00 | 13,188.00 | 13,257.00 | 0.3M |
| 2025-03-11 | 13,201.00 | 13,286.00 | 13,077.00 | 13,264.00 | 0.3M |
| 2025-03-10 | 13,295.00 | 13,316.00 | 13,150.00 | 13,207.00 | 0.3M |
| 2025-03-07 | 13,294.00 | 13,376.00 | 13,257.00 | 13,292.00 | 0.3M |
| 2025-03-06 | 13,164.00 | 13,348.00 | 13,117.00 | 13,308.00 | 0.4M |
| 2025-03-05 | 13,009.00 | 13,176.00 | 12,983.00 | 13,167.00 | 0.3M |
| 2025-03-04 | 13,155.00 | 13,218.00 | 13,006.00 | 13,006.00 | 0.3M |
| 2025-03-03 | 13,225.00 | 13,316.00 | 13,117.00 | 13,150.00 | 0.4M |
| 2025-02-28 | 13,396.00 | 13,513.00 | 13,168.00 | 13,219.00 | 0.5M |
| 2025-02-27 | 13,273.00 | 13,415.00 | 13,253.00 | 13,400.00 | 0.1M |
| 2025-02-26 | 13,186.00 | 13,367.00 | 13,175.00 | 13,270.00 | 0.4M |
| 2025-02-25 | 13,335.00 | 13,350.00 | 13,174.00 | 13,184.00 | 0.6M |
| 2025-02-24 | 13,398.00 | 13,505.00 | 13,307.00 | 13,329.00 | 0.4M |
| 2025-02-21 | 13,281.00 | 13,470.00 | 13,271.00 | 13,392.00 | 0.4M |
| 2025-02-20 | 13,346.00 | 13,370.00 | 13,278.00 | 13,278.00 | 0.3M |
| 2025-02-19 | 13,370.00 | 13,410.00 | 13,287.00 | 13,344.00 | 0.2M |
| 2025-02-18 | 13,308.00 | 13,494.00 | 13,284.00 | 13,376.00 | 0.3M |
| 2025-02-17 | 13,439.00 | 13,466.00 | 13,271.00 | 13,312.00 | 0.4M |
| 2025-02-14 | 13,168.00 | 13,461.00 | 13,125.00 | 13,443.00 | 0.4M |
| 2025-02-13 | 13,174.00 | 13,340.00 | 13,112.00 | 13,172.00 | 0.4M |
| 2025-02-12 | 13,002.00 | 13,192.00 | 12,981.00 | 13,163.00 | 0.3M |
| 2025-02-11 | 13,073.00 | 13,114.00 | 12,978.00 | 13,007.00 | 0.2M |
| 2025-02-10 | 13,099.00 | 13,145.00 | 13,005.00 | 13,073.00 | 0.3M |
| 2025-02-07 | 12,917.00 | 13,150.00 | 12,829.00 | 13,103.00 | 0.4M |
| 2025-02-06 | 12,746.00 | 12,924.00 | 12,712.00 | 12,918.00 | 0.3M |
| 2025-02-05 | 13,035.00 | 13,105.00 | 12,727.00 | 12,749.00 | 0.4M |
| 2025-02-04 | 12,900.00 | 13,131.00 | 12,827.00 | 13,040.00 | 0.2M |
| 2025-02-03 | 13,166.00 | 13,190.00 | 12,720.00 | 12,900.00 | 0.2M |
| 2025-01-31 | 13,001.00 | 13,328.00 | 12,978.00 | 13,164.00 | 0.2M |
| 2025-01-30 | 13,109.00 | 13,129.00 | 12,955.00 | 13,004.00 | 0.1M |
| 2025-01-29 | 12,976.00 | 13,143.00 | 12,933.00 | 13,107.00 | 0.1M |
| 2025-01-28 | 12,950.00 | 13,022.00 | 12,892.00 | 13,022.00 | 0.0M |
| 2025-01-27 | 12,973.00 | 13,081.00 | 12,884.00 | 12,983.00 | 0.1M |
| 2025-01-24 | 12,919.00 | 13,045.00 | 12,847.00 | 12,953.00 | 0.0M |
| 2025-01-23 | 12,872.00 | 13,043.00 | 12,835.00 | 12,907.00 | 0.0M |
| 2025-01-22 | 12,814.00 | 12,966.00 | 12,724.00 | 12,828.00 | 0.1M |
| 2025-01-21 | 12,894.00 | 13,072.00 | 12,873.00 | 12,920.00 | 0.1M |
| 2025-01-20 | 13,107.00 | 13,151.00 | 12,965.00 | 13,114.00 | 0.1M |
| 2025-01-17 | 13,013.00 | 13,042.00 | 12,813.00 | 12,982.00 | 0.1M |
| 2025-01-16 | 12,878.00 | 13,047.00 | 12,841.00 | 12,882.00 | 0.0M |
| 2025-01-15 | 12,947.00 | 13,017.00 | 12,906.00 | 12,978.00 | 0.0M |
| 2025-01-14 | 12,969.00 | 13,028.00 | 12,700.00 | 12,961.00 | 0.0M |
| 2025-01-13 | 12,704.00 | 12,758.00 | 12,606.00 | 12,705.00 | 0.0M |
| 2025-01-10 | 12,700.00 | 12,925.00 | 12,682.00 | 12,689.00 | 0.0M |
| 2025-01-09 | 12,891.00 | 12,961.00 | 12,853.00 | 12,890.00 | 0.0M |
| 2025-01-08 | 12,956.00 | 13,036.00 | 12,830.00 | 12,952.00 | 0.0M |
| 2025-01-07 | 12,989.00 | 13,040.00 | 12,875.00 | 12,972.00 | 0.0M |
| 2025-01-06 | 12,968.00 | 13,199.00 | 12,835.00 | 12,956.00 | 0.1M |
| 2025-01-03 | 13,030.00 | 13,162.00 | 12,977.00 | 13,026.00 | 0.0M |
| 2025-01-02 | 13,122.00 | 13,519.00 | 13,034.00 | 13,086.00 | 0.0M |